1604996100000|2020-11-10 08:15:00|18359.34|18359.34|18358.98|18358.98|18361.21|18361.21|18357.56|18357.56|0
1604996110000|2020-11-10 08:15:10|18356.92|18356.92|18341.64|18341.64|18356.92|18356.92|18341.64|18341.64|0
1604996120000|2020-11-10 08:15:20|18340|18340|18303.4|18303.4|18340|18340|18303.4|18303.4|0
1604996130000|2020-11-10 08:15:30|18300.81|18300.81|18291.97|18291.97|18300.81|18300.81|18290.52|18290.52|0
1604996140000|2020-11-10 08:15:40|18292.49|18292.49|18282.42|18282.42|18294.82|18294.82|18282.42|18282.42|0
1604996150000|2020-11-10 08:15:50|18282.22|18282.22|18293.33|18293.33|18293.33|18293.33|18282.22|18282.22|0
1604996160000|2020-11-10 08:16:00|18292.98|18292.98|18295.87|18295.87|18296.66|18296.66|18291.8|18291.8|0
1604996170000|2020-11-10 08:16:10|18296.69|18296.69|18302.87|18302.87|18303.67|18303.67|18296.69|18296.69|0
1604996180000|2020-11-10 08:16:20|18303.92|18303.92|18306.08|18306.08|18308.24|18308.24|18303.92|18303.92|0
1604996190000|2020-11-10 08:16:30|18305.3|18305.3|18326.76|18326.76|18326.76|18326.76|18305.09|18305.09|0
1604996200000|2020-11-10 08:16:40|18328.31|18328.31|18338.51|18338.51|18338.51|18338.51|18327.22|18327.22|0
1604996210000|2020-11-10 08:16:50|18341.26|18341.26|18345.52|18345.52|18347.31|18347.31|18341.26|18341.26|0
1604996220000|2020-11-10 08:17:00|18345.73|18345.73|18349.27|18349.27|18349.27|18349.27|18341.35|18341.35|0
1604996230000|2020-11-10 08:17:10|18350.32|18350.32|18356.41|18356.41|18356.84|18356.84|18347.56|18347.56|0
1604996240000|2020-11-10 08:17:20|18355.72|18355.72|18351.91|18351.91|18355.72|18355.72|18351.85|18351.85|0
1604996250000|2020-11-10 08:17:30|18351.56|18351.56|18354.98|18354.98|18354.98|18354.98|18350.99|18350.99|0
1604996260000|2020-11-10 08:17:40|18356.34|18356.34|18356.32|18356.32|18359.54|18359.54|18353.33|18353.33|0
1604996270000|2020-11-10 08:17:50|18354.76|18354.76|18335.09|18335.09|18354.76|18354.76|18335.09|18335.09|0
1604996280000|2020-11-10 08:18:00|18334.87|18334.87|18330.63|18330.63|18334.87|18334.87|18327.16|18327.16|0
1604996290000|2020-11-10 08:18:10|18329.26|18329.26|18332.6|18332.6|18332.71|18332.71|18328.57|18328.57|0
1604996300000|2020-11-10 08:18:20|18332.81|18332.81|18317.33|18317.33|18332.81|18332.81|18317.33|18317.33|0
1604996310000|2020-11-10 08:18:30|18317.08|18317.08|18319.36|18319.36|18319.36|18319.36|18317.08|18317.08|0
1604996320000|2020-11-10 08:18:40|18319.41|18319.41|18322.83|18322.83|18323.69|18323.69|18319.41|18319.41|0
1604996330000|2020-11-10 08:18:50|18322.62|18322.62|18302.1|18302.1|18322.62|18322.62|18293.31|18293.31|0
1604996340000|2020-11-10 08:19:00|18302.21|18302.21|18311.55|18311.55|18313.45|18313.45|18302.21|18302.21|0
1604996350000|2020-11-10 08:19:10|18312.32|18312.32|18323.28|18323.28|18323.28|18323.28|18312.32|18312.32|0
1604996360000|2020-11-10 08:19:20|18324.06|18324.06|18330.66|18330.66|18330.66|18330.66|18324.06|18324.06|0
1604996370000|2020-11-10 08:19:30|18331.44|18331.44|18330.6|18330.6|18332.12|18332.12|18327.83|18327.83|0
1604996380000|2020-11-10 08:19:40|18330.17|18330.17|18335.44|18335.44|18336.98|18336.98|18330.17|18330.17|0
1604996390000|2020-11-10 08:19:50|18335.66|18335.66|18337.17|18337.17|18337.17|18337.17|18334.42|18334.42|0
1604996400000|2020-11-10 08:20:00|18336.95|18336.95|18352.37|18352.37|18352.37|18352.37|18336.95|18336.95|0
1604996410000|2020-11-10 08:20:10|18352.9|18352.9|18366.89|18366.89|18366.89|18366.89|18352.9|18352.9|0
1604996420000|2020-11-10 08:20:20|18367.17|18367.17|18372.74|18372.74|18374.58|18374.58|18365.8|18365.8|0
1604996430000|2020-11-10 08:20:30|18375.87|18375.87|18378.85|18378.85|18378.85|18378.85|18375.87|18375.87|0
1604996440000|2020-11-10 08:20:40|18379.67|18379.67|18387.27|18387.27|18388.26|18388.26|18379.67|18379.67|0
1604996450000|2020-11-10 08:20:50|18387.48|18387.48|18394.15|18394.15|18394.58|18394.58|18387.4|18387.4|0
1604996460000|2020-11-10 08:21:00|18394.62|18394.62|18400.85|18400.85|18401.06|18401.06|18394.38|18394.38|0
1604996470000|2020-11-10 08:21:10|18402.43|18402.43|18402.89|18402.89|18402.89|18402.89|18400.81|18400.81|0
1604996480000|2020-11-10 08:21:20|18405.64|18405.64|18413.48|18413.48|18413.48|18413.48|18405.12|18405.12|0
1604996490000|2020-11-10 08:21:30|18414.26|18414.26|18416.59|18416.59|18416.59|18416.59|18413.48|18413.48|0
1604996500000|2020-11-10 08:21:40|18415.21|18415.21|18418.42|18418.42|18418.42|18418.42|18412.06|18412.06|0
1604996510000|2020-11-10 08:21:50|18418.64|18418.64|18435.5|18435.5|18435.5|18435.5|18418.64|18418.64|0
1604996520000|2020-11-10 08:22:00|18446.77|18446.77|18450.5|18450.5|18455.25|18455.25|18446.77|18446.77|0
1604996530000|2020-11-10 08:22:10|18449.97|18449.97|18453.8|18453.8|18453.8|18453.8|18448.16|18448.16|0
1604996540000|2020-11-10 08:22:20|18452.73|18452.73|18450.77|18450.77|18452.73|18452.73|18443.63|18443.63|0
1604996550000|2020-11-10 08:22:30|18450.99|18450.99|18448.5|18448.5|18450.99|18450.99|18448.4|18448.4|0
1604996560000|2020-11-10 08:22:40|18447.13|18447.13|18449.03|18449.03|18451.68|18451.68|18447.13|18447.13|0
1604996570000|2020-11-10 08:22:50|18450.4|18450.4|18457.13|18457.13|18457.41|18457.41|18450.4|18450.4|0
1604996580000|2020-11-10 08:23:00|18457.91|18457.91|18458.44|18458.44|18460|18460|18457.91|18457.91|0
1604996590000|2020-11-10 08:23:10|18455.65|18455.65|18453|18453|18455.65|18455.65|18446.92|18446.92|0
1604996600000|2020-11-10 08:23:20|18452.78|18452.78|18460.67|18460.67|18460.67|18460.67|18452.78|18452.78|0
1604996610000|2020-11-10 08:23:30|18460.15|18460.15|18458.92|18458.92|18460.38|18460.38|18458.47|18458.47|0
1604996620000|2020-11-10 08:23:40|18454.37|18454.37|18450.29|18450.29|18454.37|18454.37|18450.29|18450.29|0
1604996630000|2020-11-10 08:23:50|18451.07|18451.07|18451.83|18451.83|18452.26|18452.26|18451.07|18451.07|0
1604996640000|2020-11-10 08:24:00|18452.26|18452.26|18469.21|18469.21|18469.21|18469.21|18452.26|18452.26|0
1604996650000|2020-11-10 08:24:10|18470.77|18470.77|18462.78|18462.78|18470.77|18470.77|18462.78|18462.78|0
1604996660000|2020-11-10 08:24:20|18462.31|18462.31|18467.91|18467.91|18469.13|18469.13|18462.31|18462.31|0
1604996670000|2020-11-10 08:24:30|18468.69|18468.69|18472.74|18472.74|18472.96|18472.96|18468.69|18468.69|0
1604996680000|2020-11-10 08:24:40|18474.12|18474.12|18476.46|18476.46|18477.27|18477.27|18474.12|18474.12|0
1604996690000|2020-11-10 08:24:50|18476.67|18476.67|18487.43|18487.43|18488.31|18488.31|18476.67|18476.67|0
1604996700000|2020-11-10 08:25:00|18488.21|18488.21|18475.32|18475.32|18489.52|18489.52|18475.32|18475.32|0
1604996710000|2020-11-10 08:25:10|18473.74|18473.74|18483.03|18483.03|18483.84|18483.84|18473.74|18473.74|0
1604996720000|2020-11-10 08:25:20|18482.86|18482.86|18472.57|18472.57|18482.86|18482.86|18472.57|18472.57|0
1604996730000|2020-11-10 08:25:30|18472.79|18472.79|18468.9|18468.9|18472.79|18472.79|18468.36|18468.36|0
1604996740000|2020-11-10 08:25:40|18469.33|18469.33|18489.42|18489.42|18489.42|18489.42|18469.33|18469.33|0
1604996750000|2020-11-10 08:25:50|18489.95|18489.95|18486.02|18486.02|18489.95|18489.95|18486.02|18486.02|0
1604996760000|2020-11-10 08:26:00|18483.56|18483.56|18473.93|18473.93|18484.77|18484.77|18473.93|18473.93|0
1604996770000|2020-11-10 08:26:10|18472.37|18472.37|18475.18|18475.18|18475.18|18475.18|18472.07|18472.07|0
1604996780000|2020-11-10 08:26:20|18477.25|18477.25|18469.8|18469.8|18478.02|18478.02|18469.11|18469.11|0
1604996790000|2020-11-10 08:26:30|18468.22|18468.22|18470.49|18470.49|18470.71|18470.71|18467.82|18467.82|0
1604996800000|2020-11-10 08:26:40|18469.97|18469.97|18468.32|18468.32|18471.59|18471.59|18467.26|18467.26|0
1604996810000|2020-11-10 08:26:50|18469.96|18469.96|18482.09|18482.09|18483.18|18483.18|18469.96|18469.96|0
1604996820000|2020-11-10 08:27:00|18487.34|18487.34|18500.35|18500.35|18500.56|18500.56|18487.34|18487.34|0
1604996830000|2020-11-10 08:27:10|18500.78|18500.78|18507.14|18507.14|18507.66|18507.66|18500.78|18500.78|0
1604996840000|2020-11-10 08:27:20|18507.35|18507.35|18500.75|18500.75|18507.35|18507.35|18500.75|18500.75|0
1604996850000|2020-11-10 08:27:30|18501.8|18501.8|18511.09|18511.09|18511.66|18511.66|18501.37|18501.37|0
1604996860000|2020-11-10 08:27:40|18511.31|18511.31|18513.01|18513.01|18513.01|18513.01|18508.25|18508.25|0
1604996870000|2020-11-10 08:27:50|18513.22|18513.22|18525.57|18525.57|18525.57|18525.57|18513.22|18513.22|0
1604996880000|2020-11-10 08:28:00|18525.05|18525.05|18524.25|18524.25|18525.57|18525.57|18518.59|18518.59|0
1604996890000|2020-11-10 08:28:10|18524.04|18524.04|18520.63|18520.63|18524.04|18524.04|18518.89|18518.89|0
1604996900000|2020-11-10 08:28:20|18518.99|18518.99|18527.05|18527.05|18527.05|18527.05|18517.93|18517.93|0
1604996910000|2020-11-10 08:28:30|18526|18526|18525.83|18525.83|18526.27|18526.27|18525.62|18525.62|0
1604996920000|2020-11-10 08:28:40|18525.62|18525.62|18533.47|18533.47|18533.47|18533.47|18524.57|18524.57|0
1604996930000|2020-11-10 08:28:50|18533.25|18533.25|18535|18535|18535|18535|18533.25|18533.25|0
1604996940000|2020-11-10 08:29:00|18535.42|18535.42|18544.38|18544.38|18545.02|18545.02|18535.42|18535.42|0
1604996950000|2020-11-10 08:29:10|18545.15|18545.15|18540.22|18540.22|18545.69|18545.69|18540.22|18540.22|0
1604996960000|2020-11-10 08:29:20|18539.17|18539.17|18533.03|18533.03|18539.17|18539.17|18532.82|18532.82|0
1604996970000|2020-11-10 08:29:30|18534.41|18534.41|18530.45|18530.45|18534.41|18534.41|18529.7|18529.7|0
1604996990000|2020-11-10 08:29:50|18531.5|18531.5|18533.64|18533.64|18534.41|18534.41|18531.5|18531.5|0
1604997000000|2020-11-10 08:30:00|18532.86|18532.86|18528.96|18528.96|18532.86|18532.86|18525.99|18525.99|0
1604997010000|2020-11-10 08:30:10|18529.54|18529.54|18536.68|18536.68|18537.38|18537.38|18529.54|18529.54|0
1604997020000|2020-11-10 08:30:20|18536.93|18536.93|18519.2|18519.2|18537.31|18537.31|18519.2|18519.2|0
1604997030000|2020-11-10 08:30:30|18517.64|18517.64|18513.35|18513.35|18517.64|18517.64|18513.35|18513.35|0
1604997040000|2020-11-10 08:30:40|18511.99|18511.99|18496.15|18496.15|18511.99|18511.99|18496.15|18496.15|0
1604997050000|2020-11-10 08:30:50|18494.78|18494.78|18494.63|18494.63|18497.87|18497.87|18494.17|18494.17|0
1604997060000|2020-11-10 08:31:00|18481.75|18481.75|18484.8|18484.8|18484.8|18484.8|18477.68|18477.68|0
1604997070000|2020-11-10 08:31:10|18484.11|18484.11|18483.24|18483.24|18484.11|18484.11|18483.02|18483.02|0
1604997080000|2020-11-10 08:31:20|18481.86|18481.86|18477.83|18477.83|18483.07|18483.07|18477.62|18477.62|0
1604997090000|2020-11-10 08:31:30|18478.05|18478.05|18476.35|18476.35|18478.41|18478.41|18476.35|18476.35|0
1604997100000|2020-11-10 08:31:40|18476.08|18476.08|18474.24|18474.24|18476.08|18476.08|18470.06|18470.06|0
1604997110000|2020-11-10 08:31:50|18479.15|18479.15|18483.7|18483.7|18483.7|18483.7|18479.15|18479.15|0
1604997120000|2020-11-10 08:32:00|18478.52|18478.52|18479.23|18479.23|18479.23|18479.23|18475.07|18475.07|0
1604997130000|2020-11-10 08:32:10|18479.45|18479.45|18479.1|18479.1|18479.45|18479.45|18473.25|18473.25|0
1604997140000|2020-11-10 08:32:20|18479.21|18479.21|18485.03|18485.03|18485.03|18485.03|18478.96|18478.96|0
1604997150000|2020-11-10 08:32:30|18484.81|18484.81|18478.25|18478.25|18484.81|18484.81|18478.25|18478.25|0
1604997160000|2020-11-10 08:32:40|18477.61|18477.61|18469.57|18469.57|18477.61|18477.61|18469.57|18469.57|0
1604997170000|2020-11-10 08:32:50|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|18469.79|0
1604997180000|2020-11-10 08:33:00|18469.14|18469.14|18459.81|18459.81|18469.57|18469.57|18455.77|18455.77|0
1604997190000|2020-11-10 08:33:10|18459.6|18459.6|18465.31|18465.31|18466.26|18466.26|18459.6|18459.6|0
1604997200000|2020-11-10 08:33:20|18463.04|18463.04|18459.45|18459.45|18463.04|18463.04|18456.7|18456.7|0
1604997210000|2020-11-10 08:33:30|18459.66|18459.66|18455.11|18455.11|18460.92|18460.92|18455.11|18455.11|0
1604997220000|2020-11-10 08:33:40|18452.11|18452.11|18444.07|18444.07|18454.08|18454.08|18443.08|18443.08|0
1604997230000|2020-11-10 08:33:50|18444.85|18444.85|18438.57|18438.57|18445.22|18445.22|18438.57|18438.57|0
1604997240000|2020-11-10 08:34:00|18438.14|18438.14|18433.53|18433.53|18439.09|18439.09|18433.53|18433.53|0
1604997250000|2020-11-10 08:34:10|18433.18|18433.18|18431.01|18431.01|18433.18|18433.18|18428.27|18428.27|0
1604997260000|2020-11-10 08:34:20|18431.79|18431.79|18429.8|18429.8|18436.09|18436.09|18429.8|18429.8|0
1604997270000|2020-11-10 08:34:30|18428.39|18428.39|18420.72|18420.72|18428.39|18428.39|18419.78|18419.78|0
1604997280000|2020-11-10 08:34:40|18420.93|18420.93|18427.15|18427.15|18428.51|18428.51|18420.8|18420.8|0
1604997290000|2020-11-10 08:34:50|18430.09|18430.09|18429.51|18429.51|18430.87|18430.87|18429.51|18429.51|0
1604997300000|2020-11-10 08:35:00|18429.28|18429.28|18436.29|18436.29|18436.29|18436.29|18428.75|18428.75|0
1604997310000|2020-11-10 08:35:10|18435.51|18435.51|18433.93|18433.93|18436|18436|18432.12|18432.12|0
1604997320000|2020-11-10 08:35:20|18433.71|18433.71|18428.16|18428.16|18439|18439|18428.16|18428.16|0
1604997330000|2020-11-10 08:35:30|18427.94|18427.94|18426.94|18426.94|18427.94|18427.94|18426.94|18426.94|0
1604997340000|2020-11-10 08:35:40|18423.59|18423.59|18409.8|18409.8|18423.59|18423.59|18408.22|18408.22|0
1604997350000|2020-11-10 08:35:50|18411.35|18411.35|18414.82|18414.82|18414.94|18414.94|18411.22|18411.22|0
1604997360000|2020-11-10 08:36:00|18415.47|18415.47|18414.7|18414.7|18417.05|18417.05|18414.7|18414.7|0
1604997370000|2020-11-10 08:36:10|18413.65|18413.65|18409.06|18409.06|18413.65|18413.65|18409.06|18409.06|0
1604997380000|2020-11-10 08:36:20|18409.29|18409.29|18414.59|18414.59|18414.59|18414.59|18409.29|18409.29|0
1604997390000|2020-11-10 08:36:30|18415.11|18415.11|18418.22|18418.22|18418.22|18418.22|18415.11|18415.11|0
1604997400000|2020-11-10 08:36:40|18418.44|18418.44|18421.71|18421.71|18422.14|18422.14|18418.44|18418.44|0
1604997410000|2020-11-10 08:36:50|18422.4|18422.4|18415.78|18415.78|18422.4|18422.4|18415.78|18415.78|0
1604997420000|2020-11-10 08:37:00|18417.15|18417.15|18409.89|18409.89|18418.39|18418.39|18409.46|18409.46|0
1604997430000|2020-11-10 08:37:10|18408.33|18408.33|18404.76|18404.76|18408.68|18408.68|18404.76|18404.76|0
1604997440000|2020-11-10 08:37:20|18404.41|18404.41|18392.35|18392.35|18404.41|18404.41|18391.82|18391.82|0
1604997450000|2020-11-10 08:37:30|18391.3|18391.3|18394.17|18394.17|18394.6|18394.6|18391.08|18391.08|0
1604997460000|2020-11-10 08:37:40|18395.75|18395.75|18394.93|18394.93|18395.75|18395.75|18391.26|18391.26|0
1604997470000|2020-11-10 08:37:50|18395.16|18395.16|18397.91|18397.91|18398.66|18398.66|18395.16|18395.16|0
1604997480000|2020-11-10 08:38:00|18398.12|18398.12|18409.22|18409.22|18409.22|18409.22|18398.12|18398.12|0
1604997490000|2020-11-10 08:38:10|18410.31|18410.31|18418.72|18418.72|18419.5|18419.5|18410.31|18410.31|0
1604997500000|2020-11-10 08:38:20|18418.99|18418.99|18418.81|18418.81|18419.28|18419.28|18417.38|18417.38|0
1604997510000|2020-11-10 08:38:30|18417.85|18417.85|18410.64|18410.64|18417.85|18417.85|18410.23|18410.23|0
1604997520000|2020-11-10 08:38:40|18410.86|18410.86|18416.49|18416.49|18416.49|18416.49|18410.86|18410.86|0
1604997530000|2020-11-10 08:38:50|18421.3|18421.3|18428.66|18428.66|18428.66|18428.66|18421.3|18421.3|0
1604997540000|2020-11-10 08:39:00|18427.98|18427.98|18431.94|18431.94|18431.94|18431.94|18427.41|18427.41|0
1604997550000|2020-11-10 08:39:10|18432.05|18432.05|18440.15|18440.15|18441.53|18441.53|18432.05|18432.05|0
1604997560000|2020-11-10 08:39:20|18440.68|18440.68|18445.43|18445.43|18445.43|18445.43|18440.68|18440.68|0
1604997570000|2020-11-10 08:39:30|18445.62|18445.62|18434.93|18434.93|18445.62|18445.62|18434.72|18434.72|0
1604997580000|2020-11-10 08:39:40|18435.15|18435.15|18434.19|18434.19|18437.05|18437.05|18431.44|18431.44|0
1604997590000|2020-11-10 08:39:50|18433.37|18433.37|18429.47|18429.47|18433.37|18433.37|18429.47|18429.47|0
1604997600000|2020-11-10 08:40:00|18428.42|18428.42|18441.25|18441.25|18441.25|18441.25|18427.36|18427.36|0
1604997610000|2020-11-10 08:40:10|18441.37|18441.37|18441.64|18441.64|18442.54|18442.54|18441.37|18441.37|0
1604997620000|2020-11-10 08:40:20|18441.53|18441.53|18451.7|18451.7|18452.75|18452.75|18441.1|18441.1|0
1604997630000|2020-11-10 08:40:30|18450.92|18450.92|18451.83|18451.83|18451.83|18451.83|18447.22|18447.22|0
1604997640000|2020-11-10 08:40:40|18453.2|18453.2|18453.99|18453.99|18455.63|18455.63|18453.2|18453.2|0
1604997650000|2020-11-10 08:40:50|18453.76|18453.76|18445.79|18445.79|18453.76|18453.76|18444.36|18444.36|0
1604997660000|2020-11-10 08:41:00|18446.32|18446.32|18450.52|18450.52|18450.71|18450.71|18446.32|18446.32|0
1604997670000|2020-11-10 08:41:10|18450.31|18450.31|18451.89|18451.89|18451.89|18451.89|18450.31|18450.31|0
1604997680000|2020-11-10 08:41:20|18452.42|18452.42|18452.98|18452.98|18453.2|18453.2|18452.42|18452.42|0
1604997690000|2020-11-10 08:41:30|18453.76|18453.76|18447.19|18447.19|18453.76|18453.76|18447.19|18447.19|0
1604997700000|2020-11-10 08:41:40|18447.41|18447.41|18448.69|18448.69|18449.99|18449.99|18447.41|18447.41|0
1604997710000|2020-11-10 08:41:50|18449.74|18449.74|18450.96|18450.96|18455.29|18455.29|18449.74|18449.74|0
1604997720000|2020-11-10 08:42:00|18449.64|18449.64|18437.5|18437.5|18449.64|18449.64|18436.1|18436.1|0
1604997730000|2020-11-10 08:42:10|18435.44|18435.44|18431.5|18431.5|18435.44|18435.44|18428.51|18428.51|0
1604997740000|2020-11-10 08:42:20|18433.57|18433.57|18431.55|18431.55|18433.57|18433.57|18431.33|18431.33|0
1604997750000|2020-11-10 08:42:30|18432.07|18432.07|18422.16|18422.16|18432.07|18432.07|18421.64|18421.64|0
1604997760000|2020-11-10 08:42:40|18422.38|18422.38|18420.96|18420.96|18422.38|18422.38|18420.06|18420.06|0
1604997770000|2020-11-10 08:42:50|18419.91|18419.91|18406.17|18406.17|18419.91|18419.91|18406.17|18406.17|0
1604997780000|2020-11-10 08:43:00|18405.39|18405.39|18408.65|18408.65|18408.65|18408.65|18403.33|18403.33|0
1604997790000|2020-11-10 08:43:10|18412.08|18412.08|18416.34|18416.34|18416.86|18416.86|18412.08|18412.08|0
1604997800000|2020-11-10 08:43:20|18416.12|18416.12|18411.35|18411.35|18416.12|18416.12|18411.35|18411.35|0
1604997810000|2020-11-10 08:43:30|18411.79|18411.79|18417.87|18417.87|18417.87|18417.87|18411.79|18411.79|0
1604997820000|2020-11-10 08:43:40|18418.92|18418.92|18426.31|18426.31|18426.31|18426.31|18418.92|18418.92|0
1604997830000|2020-11-10 08:43:50|18427.09|18427.09|18426.26|18426.26|18427.64|18427.64|18426.26|18426.26|0
1604997840000|2020-11-10 08:44:00|18426.05|18426.05|18411.23|18411.23|18426.05|18426.05|18411.23|18411.23|0
1604997850000|2020-11-10 08:44:10|18411.02|18411.02|18410.11|18410.11|18413.61|18413.61|18407.84|18407.84|0
1604997860000|2020-11-10 08:44:20|18410.54|18410.54|18404.34|18404.34|18410.54|18410.54|18401.63|18401.63|0
1604997870000|2020-11-10 08:44:30|18405.89|18405.89|18405.4|18405.4|18407.73|18407.73|18405.4|18405.4|0
1604997880000|2020-11-10 08:44:40|18405.62|18405.62|18406.36|18406.36|18406.36|18406.36|18405.62|18405.62|0
1604997890000|2020-11-10 08:44:50|18405.83|18405.83|18410.66|18410.66|18410.66|18410.66|18405.31|18405.31|0
1604997900000|2020-11-10 08:45:00|18411.18|18411.18|18406.27|18406.27|18411.18|18411.18|18405.49|18405.49|0
1604997910000|2020-11-10 08:45:10|18406.95|18406.95|18418.03|18418.03|18418.25|18418.25|18406.95|18406.95|0
1604997920000|2020-11-10 08:45:20|18417.51|18417.51|18415.61|18415.61|18418.28|18418.28|18415.61|18415.61|0
1604997930000|2020-11-10 08:45:30|18414.92|18414.92|18415.1|18415.1|18415.45|18415.45|18413.87|18413.87|0
1604997940000|2020-11-10 08:45:40|18415.22|18415.22|18419.17|18419.17|18419.17|18419.17|18415.22|18415.22|0
1604997950000|2020-11-10 08:45:50|18417.61|18417.61|18417.2|18417.2|18420.36|18420.36|18415.04|18415.04|0
1604997960000|2020-11-10 08:46:00|18416.67|18416.67|18421.52|18421.52|18421.52|18421.52|18414.07|18414.07|0
1604997970000|2020-11-10 08:46:10|18421.31|18421.31|18422.88|18422.88|18422.88|18422.88|18420.1|18420.1|0
1604997980000|2020-11-10 08:46:20|18423.97|18423.97|18432.51|18432.51|18432.51|18432.51|18423.97|18423.97|0
1604997990000|2020-11-10 08:46:30|18432.57|18432.57|18435.43|18435.43|18435.43|18435.43|18431.52|18431.52|0
1604998000000|2020-11-10 08:46:40|18436.99|18436.99|18439.55|18439.55|18440.09|18440.09|18436.89|18436.89|0
1604998010000|2020-11-10 08:46:50|18440.07|18440.07|18434.17|18434.17|18440.22|18440.22|18434.17|18434.17|0
1604998020000|2020-11-10 08:47:00|18433.96|18433.96|18440.61|18440.61|18441.14|18441.14|18433.96|18433.96|0
1604998030000|2020-11-10 08:47:10|18440.45|18440.45|18439.84|18439.84|18440.45|18440.45|18437.94|18437.94|0
1604998040000|2020-11-10 08:47:20|18440.37|18440.37|18441.69|18441.69|18442.22|18442.22|18440.37|18440.37|0
1604998050000|2020-11-10 08:47:30|18441.16|18441.16|18441.43|18441.43|18441.43|18441.43|18440.11|18440.11|0
1604998060000|2020-11-10 08:47:40|18441.16|18441.16|18429.09|18429.09|18441.16|18441.16|18429.09|18429.09|0
1604998070000|2020-11-10 08:47:50|18428.54|18428.54|18428.94|18428.94|18429.01|18429.01|18427.44|18427.44|0
1604998080000|2020-11-10 08:48:00|18428.82|18428.82|18430.29|18430.29|18430.51|18430.51|18428.08|18428.08|0
1604998090000|2020-11-10 08:48:10|18430.51|18430.51|18430.45|18430.45|18430.51|18430.51|18430.02|18430.02|0
1604998100000|2020-11-10 08:48:20|18430.23|18430.23|18439.6|18439.6|18439.6|18439.6|18430.23|18430.23|0
1604998110000|2020-11-10 08:48:30|18439.39|18439.39|18445.11|18445.11|18445.11|18445.11|18439.39|18439.39|0
1604998120000|2020-11-10 08:48:40|18444.9|18444.9|18457.95|18457.95|18457.95|18457.95|18444.9|18444.9|0
1604998130000|2020-11-10 08:48:50|18458.73|18458.73|18450.86|18450.86|18458.73|18458.73|18450.49|18450.49|0
1604998140000|2020-11-10 08:49:00|18450.65|18450.65|18447.19|18447.19|18450.75|18450.75|18446.99|18446.99|0
1604998150000|2020-11-10 08:49:10|18443.46|18443.46|18445.88|18445.88|18445.88|18445.88|18442.77|18442.77|0
1604998160000|2020-11-10 08:49:20|18447.99|18447.99|18454.31|18454.31|18454.31|18454.31|18447.99|18447.99|0
1604998170000|2020-11-10 08:49:30|18453.59|18453.59|18451.22|18451.22|18455.75|18455.75|18450.79|18450.79|0
1604998180000|2020-11-10 08:49:40|18450.74|18450.74|18452.38|18452.38|18452.38|18452.38|18450.74|18450.74|0
1604998190000|2020-11-10 08:49:50|18454.84|18454.84|18455.56|18455.56|18455.56|18455.56|18452.79|18452.79|0
1604998200000|2020-11-10 08:50:00|18455.5|18455.5|18458.75|18458.75|18459.74|18459.74|18455.5|18455.5|0
1604998210000|2020-11-10 08:50:10|18458.52|18458.52|18456.54|18456.54|18458.52|18458.52|18454.77|18454.77|0
1604998220000|2020-11-10 08:50:20|18455.85|18455.85|18448.9|18448.9|18455.85|18455.85|18448.9|18448.9|0
1604998230000|2020-11-10 08:50:30|18449.42|18449.42|18455.79|18455.79|18456.15|18456.15|18449.42|18449.42|0
1604998240000|2020-11-10 08:50:40|18456|18456|18453.27|18453.27|18456|18456|18453.27|18453.27|0
1604998250000|2020-11-10 08:50:50|18453.8|18453.8|18456.07|18456.07|18456.07|18456.07|18453.49|18453.49|0
1604998260000|2020-11-10 08:51:00|18455.86|18455.86|18456.2|18456.2|18457.84|18457.84|18453.96|18453.96|0
1604998270000|2020-11-10 08:51:10|18455.99|18455.99|18459.66|18459.66|18459.66|18459.66|18455.99|18455.99|0
1604998280000|2020-11-10 08:51:20|18461.84|18461.84|18466.9|18466.9|18466.9|18466.9|18461.84|18461.84|0
1604998290000|2020-11-10 08:51:30|18466.55|18466.55|18467.68|18467.68|18467.9|18467.9|18466.52|18466.52|0
1604998300000|2020-11-10 08:51:40|18467.57|18467.57|18461.47|18461.47|18467.82|18467.82|18461.47|18461.47|0
1604998310000|2020-11-10 08:51:50|18462.41|18462.41|18461.73|18461.73|18462.41|18462.41|18461.04|18461.04|0
1604998320000|2020-11-10 08:52:00|18462.51|18462.51|18463.19|18463.19|18464.63|18464.63|18462.51|18462.51|0
1604998330000|2020-11-10 08:52:10|18463.4|18463.4|18463.95|18463.95|18463.95|18463.95|18463.4|18463.4|0
1604998340000|2020-11-10 08:52:20|18463.67|18463.67|18468.02|18468.02|18468.02|18468.02|18463.67|18463.67|0
1604998350000|2020-11-10 08:52:30|18469.07|18469.07|18471.01|18471.01|18473.47|18473.47|18469.07|18469.07|0
1604998360000|2020-11-10 08:52:40|18470.23|18470.23|18461.8|18461.8|18470.23|18470.23|18461.11|18461.11|0
1604998370000|2020-11-10 08:52:50|18460.24|18460.24|18461.78|18461.78|18463.42|18463.42|18460.05|18460.05|0
1604998380000|2020-11-10 08:53:00|18462.52|18462.52|18462.48|18462.48|18462.52|18462.52|18462.06|18462.06|0
1604998390000|2020-11-10 08:53:10|18463.26|18463.26|18467.31|18467.31|18467.78|18467.78|18463.26|18463.26|0
1604998400000|2020-11-10 08:53:20|18467.74|18467.74|18470.58|18470.58|18472.39|18472.39|18467.74|18467.74|0
1604998410000|2020-11-10 08:53:30|18469.21|18469.21|18463.1|18463.1|18469.21|18469.21|18461.79|18461.79|0
1604998420000|2020-11-10 08:53:40|18462.88|18462.88|18463.35|18463.35|18464.4|18464.4|18455.72|18455.72|0
1604998430000|2020-11-10 08:53:50|18463.88|18463.88|18462.6|18462.6|18463.88|18463.88|18461.52|18461.52|0
1604998440000|2020-11-10 08:54:00|18461.05|18461.05|18458.99|18458.99|18461.05|18461.05|18457.69|18457.69|0
1604998450000|2020-11-10 08:54:10|18458.78|18458.78|18459.68|18459.68|18459.68|18459.68|18456.86|18456.86|0
1604998460000|2020-11-10 08:54:20|18462.31|18462.31|18461.99|18461.99|18462.84|18462.84|18461.99|18461.99|0
1604998470000|2020-11-10 08:54:30|18463.37|18463.37|18458.9|18458.9|18463.37|18463.37|18458.24|18458.24|0
1604998480000|2020-11-10 08:54:40|18459.11|18459.11|18459.77|18459.77|18460.63|18460.63|18458.49|18458.49|0
1604998490000|2020-11-10 08:54:50|18459.65|18459.65|18464.59|18464.59|18464.59|18464.59|18459.65|18459.65|0
1604998500000|2020-11-10 08:55:00|18463.24|18463.24|18461.4|18461.4|18463.24|18463.24|18458.36|18458.36|0
1604998510000|2020-11-10 08:55:10|18462.46|18462.46|18459.27|18459.27|18463.23|18463.23|18459.27|18459.27|0
1604998520000|2020-11-10 08:55:20|18458.58|18458.58|18453.08|18453.08|18458.58|18458.58|18453.08|18453.08|0
1604998530000|2020-11-10 08:55:30|18453.61|18453.61|18454.98|18454.98|18455.67|18455.67|18453.61|18453.61|0
1604998540000|2020-11-10 08:55:40|18454.29|18454.29|18448.74|18448.74|18454.29|18454.29|18448.74|18448.74|0
1604998550000|2020-11-10 08:55:50|18448.53|18448.53|18448.74|18448.74|18448.96|18448.96|18448.53|18448.53|0
1604998560000|2020-11-10 08:56:00|18448.96|18448.96|18453.56|18453.56|18453.56|18453.56|18448.96|18448.96|0
1604998570000|2020-11-10 08:56:10|18453.37|18453.37|18456.79|18456.79|18458.4|18458.4|18452.27|18452.27|0
1604998580000|2020-11-10 08:56:20|18457.03|18457.03|18461.54|18461.54|18461.54|18461.54|18457.03|18457.03|0
1604998590000|2020-11-10 08:56:30|18460.86|18460.86|18457.77|18457.77|18461.6|18461.6|18457.21|18457.21|0
1604998600000|2020-11-10 08:56:40|18456.21|18456.21|18454.45|18454.45|18456.72|18456.72|18454.41|18454.41|0
1604998610000|2020-11-10 08:56:50|18455.13|18455.13|18455.25|18455.25|18455.78|18455.78|18454.26|18454.26|0
1604998620000|2020-11-10 08:57:00|18455.31|18455.31|18458.59|18458.59|18458.59|18458.59|18454.25|18454.25|0
1604998630000|2020-11-10 08:57:10|18458.16|18458.16|18459.61|18459.61|18459.61|18459.61|18454.79|18454.79|0
1604998640000|2020-11-10 08:57:20|18459.49|18459.49|18461.94|18461.94|18465.21|18465.21|18459.49|18459.49|0
1604998650000|2020-11-10 08:57:30|18461.25|18461.25|18461.09|18461.09|18461.25|18461.25|18458.8|18458.8|0
1604998660000|2020-11-10 08:57:40|18462.18|18462.18|18465.43|18465.43|18466.06|18466.06|18461.91|18461.91|0
1604998670000|2020-11-10 08:57:50|18465.65|18465.65|18466.3|18466.3|18466.53|18466.53|18465.65|18465.65|0
1604998680000|2020-11-10 08:58:00|18466.09|18466.09|18472.23|18472.23|18472.23|18472.23|18466.09|18466.09|0
1604998690000|2020-11-10 08:58:10|18471.29|18471.29|18468.59|18468.59|18471.34|18471.34|18467.5|18467.5|0
1604998700000|2020-11-10 08:58:20|18468.07|18468.07|18477.28|18477.28|18477.28|18477.28|18468.07|18468.07|0
1604998710000|2020-11-10 08:58:30|18475.65|18475.65|18473.22|18473.22|18475.65|18475.65|18473.22|18473.22|0
1604998720000|2020-11-10 08:58:40|18473|18473|18473.07|18473.07|18473.07|18473.07|18472.47|18472.47|0
1604998730000|2020-11-10 08:58:50|18472.85|18472.85|18472.6|18472.6|18473.4|18473.4|18470.17|18470.17|0
1604998740000|2020-11-10 08:59:00|18472.72|18472.72|18472.42|18472.42|18472.74|18472.74|18471.96|18471.96|0
1604998750000|2020-11-10 08:59:10|18472.95|18472.95|18479.08|18479.08|18479.08|18479.08|18472.17|18472.17|0
1604998760000|2020-11-10 08:59:20|18479.29|18479.29|18473.67|18473.67|18479.29|18479.29|18468.5|18468.5|0
1604998770000|2020-11-10 08:59:30|18474.2|18474.2|18477.98|18477.98|18480.54|18480.54|18473.42|18473.42|0
1604998780000|2020-11-10 08:59:40|18477.2|18477.2|18469.25|18469.25|18477.2|18477.2|18468.72|18468.72|0
1604998790000|2020-11-10 08:59:50|18469.46|18469.46|18470.45|18470.45|18471.13|18471.13|18469.46|18469.46|0
1604998800000|2020-11-10 09:00:00|18466.14|18466.14|18466.15|18466.15|18466.15|18466.15|18463.61|18463.61|0
1604998810000|2020-11-10 09:00:10|18464.03|18464.03|18465.42|18465.42|18465.42|18465.42|18462.34|18462.34|0
1604998820000|2020-11-10 09:00:20|18464.89|18464.89|18469.43|18469.43|18469.43|18469.43|18463.19|18463.19|0
1604998830000|2020-11-10 09:00:30|18468.9|18468.9|18473.2|18473.2|18474.59|18474.59|18468.9|18468.9|0
1604998840000|2020-11-10 09:00:40|18473.41|18473.41|18468.79|18468.79|18473.41|18473.41|18466.6|18466.6|0
1604998850000|2020-11-10 09:00:50|18470.35|18470.35|18470.48|18470.48|18471.03|18471.03|18470.35|18470.35|0
1604998860000|2020-11-10 09:01:00|18472.06|18472.06|18470.08|18470.08|18474.65|18474.65|18470.08|18470.08|0
1604998870000|2020-11-10 09:01:10|18468.71|18468.71|18466.42|18466.42|18468.82|18468.82|18466.16|18466.16|0
1604998880000|2020-11-10 09:01:20|18467.63|18467.63|18466.79|18466.79|18467.63|18467.63|18466.07|18466.07|0
1604998890000|2020-11-10 09:01:30|18466.91|18466.91|18471.45|18471.45|18477.81|18477.81|18466.91|18466.91|0
1604998900000|2020-11-10 09:01:40|18471.39|18471.39|18467.94|18467.94|18471.39|18471.39|18466.77|18466.77|0
1604998910000|2020-11-10 09:01:50|18466.56|18466.56|18465.85|18465.85|18466.84|18466.84|18465.58|18465.58|0
1604998920000|2020-11-10 09:02:00|18465.64|18465.64|18465.85|18465.85|18465.85|18465.85|18465.21|18465.21|0
1604998930000|2020-11-10 09:02:10|18465.96|18465.96|18463.19|18463.19|18466.2|18466.2|18463.19|18463.19|0
1604998940000|2020-11-10 09:02:20|18462.5|18462.5|18457.11|18457.11|18462.5|18462.5|18457.11|18457.11|0
1604998950000|2020-11-10 09:02:30|18455.2|18455.2|18460.19|18460.19|18460.19|18460.19|18455.2|18455.2|0
1604998960000|2020-11-10 09:02:40|18462.1|18462.1|18459.6|18459.6|18462.1|18462.1|18459.6|18459.6|0
1604998970000|2020-11-10 09:02:50|18460.13|18460.13|18460.03|18460.03|18460.13|18460.13|18459.91|18459.91|0
1604998980000|2020-11-10 09:03:00|18460.24|18460.24|18455.66|18455.66|18460.24|18460.24|18455.66|18455.66|0
1604998990000|2020-11-10 09:03:10|18455.53|18455.53|18449.52|18449.52|18455.53|18455.53|18449.52|18449.52|0
1604999000000|2020-11-10 09:03:20|18449.74|18449.74|18450.42|18450.42|18450.42|18450.42|18449.74|18449.74|0
1604999010000|2020-11-10 09:03:30|18451.11|18451.11|18457.36|18457.36|18457.36|18457.36|18451.11|18451.11|0
1604999020000|2020-11-10 09:03:40|18457.22|18457.22|18468.55|18468.55|18469.1|18469.1|18456.3|18456.3|0
1604999030000|2020-11-10 09:03:50|18471.56|18471.56|18473.42|18473.42|18473.56|18473.56|18470.33|18470.33|0
1604999040000|2020-11-10 09:04:00|18475.76|18475.76|18475.7|18475.7|18475.76|18475.76|18475.7|18475.7|0
1604999050000|2020-11-10 09:04:10|18475.48|18475.48|18480.58|18480.58|18480.58|18480.58|18475.48|18475.48|0
1604999060000|2020-11-10 09:04:20|18480.05|18480.05|18474.54|18474.54|18480.05|18480.05|18473.74|18473.74|0
1604999070000|2020-11-10 09:04:30|18475.23|18475.23|18480.97|18480.97|18482.35|18482.35|18475.23|18475.23|0
1604999080000|2020-11-10 09:04:40|18482.03|18482.03|18485.03|18485.03|18485.03|18485.03|18481.81|18481.81|0
1604999090000|2020-11-10 09:04:50|18484.62|18484.62|18479.72|18479.72|18484.62|18484.62|18479.51|18479.51|0
1604999100000|2020-11-10 09:05:00|18479.16|18479.16|18473.76|18473.76|18479.16|18479.16|18473.76|18473.76|0
1604999110000|2020-11-10 09:05:10|18474.81|18474.81|18476.24|18476.24|18476.79|18476.79|18474.81|18474.81|0
1604999120000|2020-11-10 09:05:20|18475.81|18475.81|18469.05|18469.05|18475.81|18475.81|18469.05|18469.05|0
1604999130000|2020-11-10 09:05:30|18468.53|18468.53|18465.83|18465.83|18468.88|18468.88|18465.83|18465.83|0
1604999140000|2020-11-10 09:05:40|18453.48|18453.48|18449.89|18449.89|18453.48|18453.48|18449.68|18449.68|0
1604999150000|2020-11-10 09:05:50|18448.79|18448.79|18449.06|18449.06|18451.09|18451.09|18448.79|18448.79|0
1604999160000|2020-11-10 09:06:00|18448.01|18448.01|18447.11|18447.11|18448.01|18448.01|18447.11|18447.11|0
1604999170000|2020-11-10 09:06:10|18443.68|18443.68|18434.92|18434.92|18443.68|18443.68|18433.13|18433.13|0
1604999180000|2020-11-10 09:06:20|18435.19|18435.19|18441.57|18441.57|18442.65|18442.65|18434.69|18434.69|0
1604999190000|2020-11-10 09:06:30|18442|18442|18443.09|18443.09|18443.87|18443.87|18441.49|18441.49|0
1604999200000|2020-11-10 09:06:40|18442|18442|18445.49|18445.49|18445.49|18445.49|18442|18442|0
1604999210000|2020-11-10 09:06:50|18444.96|18444.96|18450.56|18450.56|18450.56|18450.56|18444.96|18444.96|0
1604999220000|2020-11-10 09:07:00|18451.62|18451.62|18449.57|18449.57|18451.62|18451.62|18446.99|18446.99|0
1604999230000|2020-11-10 09:07:10|18449.36|18449.36|18446.08|18446.08|18449.83|18449.83|18444.42|18444.42|0
1604999240000|2020-11-10 09:07:20|18445.86|18445.86|18442.67|18442.67|18446.62|18446.62|18442.67|18442.67|0
1604999250000|2020-11-10 09:07:30|18442.24|18442.24|18442.45|18442.45|18442.45|18442.45|18442.24|18442.24|0
1604999260000|2020-11-10 09:07:40|18440.89|18440.89|18440.74|18440.74|18441.5|18441.5|18438.75|18438.75|0
1604999270000|2020-11-10 09:07:50|18440.53|18440.53|18439.97|18439.97|18441.08|18441.08|18439.97|18439.97|0
1604999280000|2020-11-10 09:08:00|18440.4|18440.4|18437.92|18437.92|18440.4|18440.4|18437.92|18437.92|0
1604999290000|2020-11-10 09:08:10|18437.45|18437.45|18446.37|18446.37|18447.75|18447.75|18437.24|18437.24|0
1604999310000|2020-11-10 09:08:30|18446.16|18446.16|18441.71|18441.71|18446.35|18446.35|18439.97|18439.97|0
1604999320000|2020-11-10 09:08:40|18443.26|18443.26|18454.98|18454.98|18455.69|18455.69|18443.26|18443.26|0
1604999330000|2020-11-10 09:08:50|18454.29|18454.29|18453.06|18453.06|18454.29|18454.29|18452.16|18452.16|0
1604999340000|2020-11-10 09:09:00|18450.64|18450.64|18455.35|18455.35|18455.35|18455.35|18450.21|18450.21|0
1604999350000|2020-11-10 09:09:10|18456.13|18456.13|18456.34|18456.34|18456.34|18456.34|18456.13|18456.13|0
1604999360000|2020-11-10 09:09:20|18460.55|18460.55|18459.58|18459.58|18460.55|18460.55|18459.58|18459.58|0
1604999370000|2020-11-10 09:09:30|18459.79|18459.79|18461.54|18461.54|18464.88|18464.88|18459.79|18459.79|0
1604999380000|2020-11-10 09:09:40|18462.06|18462.06|18464.18|18464.18|18464.18|18464.18|18462.06|18462.06|0
1604999390000|2020-11-10 09:09:50|18465.54|18465.54|18468.46|18468.46|18468.46|18468.46|18465.54|18465.54|0
1604999400000|2020-11-10 09:10:00|18468.67|18468.67|18474.77|18474.77|18474.77|18474.77|18465.92|18465.92|0
1604999410000|2020-11-10 09:10:10|18474.65|18474.65|18480.93|18480.93|18481.36|18481.36|18473.28|18473.28|0
1604999420000|2020-11-10 09:10:20|18481.07|18481.07|18480.5|18480.5|18481.5|18481.5|18480.5|18480.5|0
1604999430000|2020-11-10 09:10:30|18482.1|18482.1|18483.62|18483.62|18483.62|18483.62|18482.1|18482.1|0
1604999440000|2020-11-10 09:10:40|18484.15|18484.15|18484.12|18484.12|18487.42|18487.42|18482.32|18482.32|0
1604999450000|2020-11-10 09:10:50|18485.5|18485.5|18479.04|18479.04|18485.5|18485.5|18479.04|18479.04|0
1604999460000|2020-11-10 09:11:00|18478.77|18478.77|18480.66|18480.66|18480.66|18480.66|18478.77|18478.77|0
1604999470000|2020-11-10 09:11:10|18481.19|18481.19|18480.88|18480.88|18481.4|18481.4|18480.35|18480.35|0
1604999480000|2020-11-10 09:11:20|18481.93|18481.93|18482.36|18482.36|18483.05|18483.05|18481.93|18481.93|0
1604999490000|2020-11-10 09:11:30|18482.14|18482.14|18480.97|18480.97|18482.14|18482.14|18480.97|18480.97|0
1604999500000|2020-11-10 09:11:40|18480.44|18480.44|18475.12|18475.12|18480.44|18480.44|18474.09|18474.09|0
1604999510000|2020-11-10 09:11:50|18474.9|18474.9|18485.78|18485.78|18485.78|18485.78|18474.9|18474.9|0
1604999520000|2020-11-10 09:12:00|18486.68|18486.68|18486|18486|18490.12|18490.12|18485.9|18485.9|0
1604999530000|2020-11-10 09:12:10|18485.31|18485.31|18486.47|18486.47|18487.16|18487.16|18484.88|18484.88|0
1604999540000|2020-11-10 09:12:20|18485.69|18485.69|18484.43|18484.43|18485.69|18485.69|18484.43|18484.43|0
1604999550000|2020-11-10 09:12:30|18483.21|18483.21|18480.3|18480.3|18483.21|18483.21|18480.3|18480.3|0
1604999560000|2020-11-10 09:12:40|18480.82|18480.82|18483.4|18483.4|18483.81|18483.81|18480.82|18480.82|0
1604999570000|2020-11-10 09:12:50|18482.35|18482.35|18484.69|18484.69|18485.95|18485.95|18482.35|18482.35|0
1604999580000|2020-11-10 09:13:00|18485.38|18485.38|18486.63|18486.63|18487.41|18487.41|18484.95|18484.95|0
1604999590000|2020-11-10 09:13:10|18486.2|18486.2|18488.28|18488.28|18488.99|18488.99|18485.99|18485.99|0
1604999600000|2020-11-10 09:13:20|18489.1|18489.1|18487.6|18487.6|18489.1|18489.1|18487.36|18487.36|0
1604999610000|2020-11-10 09:13:30|18488.28|18488.28|18489.47|18489.47|18489.47|18489.47|18488.28|18488.28|0
1604999620000|2020-11-10 09:13:40|18489.59|18489.59|18494.97|18494.97|18494.97|18494.97|18489.59|18489.59|0
1604999630000|2020-11-10 09:13:50|18494.15|18494.15|18496.6|18496.6|18496.6|18496.6|18491.19|18491.19|0
1604999640000|2020-11-10 09:14:00|18495.74|18495.74|18494.31|18494.31|18495.74|18495.74|18491.19|18491.19|0
1604999650000|2020-11-10 09:14:10|18494.09|18494.09|18494.31|18494.31|18494.31|18494.31|18494.09|18494.09|0
1604999660000|2020-11-10 09:14:20|18496.21|18496.21|18501.16|18501.16|18502.06|18502.06|18496.21|18496.21|0
1604999670000|2020-11-10 09:14:30|18500.73|18500.73|18500.6|18500.6|18501.38|18501.38|18500.6|18500.6|0
1604999680000|2020-11-10 09:14:40|18500.17|18500.17|18502.78|18502.78|18502.78|18502.78|18499.27|18499.27|0
1604999690000|2020-11-10 09:14:50|18501.73|18501.73|18496.95|18496.95|18502.25|18502.25|18496.95|18496.95|0
1604999700000|2020-11-10 09:15:00|18497.48|18497.48|18502.09|18502.09|18502.09|18502.09|18497.32|18497.32|0
1604999710000|2020-11-10 09:15:10|18502.3|18502.3|18504.06|18504.06|18504.28|18504.28|18502.3|18502.3|0
1604999720000|2020-11-10 09:15:20|18506.12|18506.12|18505.43|18505.43|18506.69|18506.69|18505.43|18505.43|0
1604999730000|2020-11-10 09:15:30|18507.85|18507.85|18509.55|18509.55|18509.55|18509.55|18507.21|18507.21|0
1604999740000|2020-11-10 09:15:40|18509.49|18509.49|18519.01|18519.01|18519.01|18519.01|18508.13|18508.13|0
1604999750000|2020-11-10 09:15:50|18518.48|18518.48|18517.82|18517.82|18518.7|18518.7|18516.55|18516.55|0
1604999760000|2020-11-10 09:16:00|18517.18|18517.18|18513.2|18513.2|18517.56|18517.56|18513.2|18513.2|0
1604999770000|2020-11-10 09:16:10|18512.51|18512.51|18509.49|18509.49|18512.51|18512.51|18509.2|18509.2|0
1604999780000|2020-11-10 09:16:20|18509.27|18509.27|18517.09|18517.09|18517.09|18517.09|18509.27|18509.27|0
1604999790000|2020-11-10 09:16:30|18516.4|18516.4|18512.23|18512.23|18516.4|18516.4|18512.23|18512.23|0
1604999800000|2020-11-10 09:16:40|18512.92|18512.92|18515.79|18515.79|18515.79|18515.79|18512.02|18512.02|0
1604999810000|2020-11-10 09:16:50|18516.22|18516.22|18517.81|18517.81|18517.81|18517.81|18516.22|18516.22|0
1604999820000|2020-11-10 09:17:00|18518.9|18518.9|18520.73|18520.73|18520.99|18520.99|18518.9|18518.9|0
1604999830000|2020-11-10 09:17:10|18520.52|18520.52|18520.94|18520.94|18521.58|18521.58|18520.52|18520.52|0
1604999840000|2020-11-10 09:17:20|18521.16|18521.16|18524.53|18524.53|18524.53|18524.53|18520.25|18520.25|0
1604999850000|2020-11-10 09:17:30|18524.32|18524.32|18528.07|18528.07|18528.07|18528.07|18524.1|18524.1|0
1604999860000|2020-11-10 09:17:40|18528.76|18528.76|18530.43|18530.43|18530.66|18530.66|18528.55|18528.55|0
1604999870000|2020-11-10 09:17:50|18531.52|18531.52|18531.64|18531.64|18535.99|18535.99|18531.21|18531.21|0
1604999880000|2020-11-10 09:18:00|18533.7|18533.7|18534.57|18534.57|18534.57|18534.57|18533.02|18533.02|0
1604999890000|2020-11-10 09:18:10|18534.69|18534.69|18543.36|18543.36|18543.36|18543.36|18534.69|18534.69|0
1604999900000|2020-11-10 09:18:20|18544.14|18544.14|18544.08|18544.08|18546.57|18546.57|18544.07|18544.07|0
1604999910000|2020-11-10 09:18:30|18543.65|18543.65|18536.59|18536.59|18544.08|18544.08|18536.59|18536.59|0
1604999920000|2020-11-10 09:18:40|18537.27|18537.27|18536.46|18536.46|18537.27|18537.27|18535.93|18535.93|0
1604999930000|2020-11-10 09:18:50|18536.68|18536.68|18542.6|18542.6|18542.6|18542.6|18536.68|18536.68|0
1604999940000|2020-11-10 09:19:00|18543.38|18543.38|18552.55|18552.55|18553.1|18553.1|18543.1|18543.1|0
1604999950000|2020-11-10 09:19:10|18552.61|18552.61|18552.76|18552.76|18554.14|18554.14|18551.39|18551.39|0
1604999960000|2020-11-10 09:19:20|18551.18|18551.18|18552.4|18552.4|18552.4|18552.4|18549.87|18549.87|0
1604999970000|2020-11-10 09:19:30|18553.77|18553.77|18556.29|18556.29|18556.29|18556.29|18553.77|18553.77|0
1604999980000|2020-11-10 09:19:40|18554.42|18554.42|18555.11|18555.11|18555.11|18555.11|18553.05|18553.05|0
1604999990000|2020-11-10 09:19:50|18555.96|18555.96|18555.58|18555.58|18555.96|18555.96|18555.27|18555.27|0
1605000000000|2020-11-10 09:20:00|18555.31|18555.31|18547.87|18547.87|18555.52|18555.52|18544.33|18544.33|0
1605000010000|2020-11-10 09:20:10|18548.56|18548.56|18547.49|18547.49|18549.22|18549.22|18546.67|18546.67|0
1605000020000|2020-11-10 09:20:20|18548.86|18548.86|18548.39|18548.39|18549.08|18549.08|18548.39|18548.39|0
1605000030000|2020-11-10 09:20:30|18548.18|18548.18|18548.87|18548.87|18550.52|18550.52|18548.18|18548.18|0
1605000040000|2020-11-10 09:20:40|18550.24|18550.24|18547.92|18547.92|18551.41|18551.41|18547.92|18547.92|0
1605000050000|2020-11-10 09:20:50|18547.14|18547.14|18547.17|18547.17|18553.39|18553.39|18547.14|18547.14|0
1605000060000|2020-11-10 09:21:00|18547.05|18547.05|18540.44|18540.44|18547.05|18547.05|18540.44|18540.44|0
1605000070000|2020-11-10 09:21:10|18539.9|18539.9|18539.47|18539.47|18539.9|18539.9|18537.2|18537.2|0
1605000080000|2020-11-10 09:21:20|18539.26|18539.26|18542.58|18542.58|18542.77|18542.77|18539.26|18539.26|0
1605000090000|2020-11-10 09:21:30|18542.36|18542.36|18546.31|18546.31|18546.31|18546.31|18541.84|18541.84|0
1605000100000|2020-11-10 09:21:40|18546.59|18546.59|18547.23|18547.23|18549.26|18549.26|18546.59|18546.59|0
1605000110000|2020-11-10 09:21:50|18547.45|18547.45|18547.39|18547.39|18547.45|18547.45|18547.02|18547.02|0
1605000120000|2020-11-10 09:22:00|18546.02|18546.02|18544.29|18544.29|18547.81|18547.81|18542.63|18542.63|0
1605000130000|2020-11-10 09:22:10|18543.76|18543.76|18542.03|18542.03|18545.1|18545.1|18542.03|18542.03|0
1605000140000|2020-11-10 09:22:20|18541.25|18541.25|18531.05|18531.05|18541.31|18541.31|18530.61|18530.61|0
1605000150000|2020-11-10 09:22:30|18531.26|18531.26|18528.62|18528.62|18532.42|18532.42|18528.49|18528.49|0
1605000160000|2020-11-10 09:22:40|18529.4|18529.4|18527.44|18527.44|18529.4|18529.4|18524.28|18524.28|0
1605000170000|2020-11-10 09:22:50|18527.97|18527.97|18532.09|18532.09|18532.78|18532.78|18527.44|18527.44|0
1605000180000|2020-11-10 09:23:00|18531.57|18531.57|18523.81|18523.81|18531.57|18531.57|18523.81|18523.81|0
1605000190000|2020-11-10 09:23:10|18523.6|18523.6|18523.59|18523.59|18523.6|18523.6|18523.38|18523.38|0
1605000200000|2020-11-10 09:23:20|18523.07|18523.07|18521.81|18521.81|18523.07|18523.07|18519.89|18519.89|0
1605000210000|2020-11-10 09:23:30|18520.76|18520.76|18525.67|18525.67|18525.67|18525.67|18520.76|18520.76|0
1605000220000|2020-11-10 09:23:40|18527.73|18527.73|18526.3|18526.3|18527.73|18527.73|18525.87|18525.87|0
1605000230000|2020-11-10 09:23:50|18527.76|18527.76|18527.95|18527.95|18528.23|18528.23|18526.99|18526.99|0
1605000240000|2020-11-10 09:24:00|18525.99|18525.99|18525.51|18525.51|18525.99|18525.99|18521.82|18521.82|0
1605000250000|2020-11-10 09:24:10|18525.63|18525.63|18526.81|18526.81|18527.37|18527.37|18525.63|18525.63|0
1605000260000|2020-11-10 09:24:20|18526.28|18526.28|18537.31|18537.31|18537.31|18537.31|18526.28|18526.28|0
1605000270000|2020-11-10 09:24:30|18537.53|18537.53|18541.9|18541.9|18541.9|18541.9|18537.21|18537.21|0
1605000280000|2020-11-10 09:24:40|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|18543.28|0
1605000290000|2020-11-10 09:24:50|18545.34|18545.34|18546.52|18546.52|18546.52|18546.52|18543.96|18543.96|0
1605000300000|2020-11-10 09:25:00|18547.34|18547.34|18546.54|18546.54|18547.8|18547.8|18543.44|18543.44|0
1605000310000|2020-11-10 09:25:10|18545.85|18545.85|18545.75|18545.75|18546.28|18546.28|18545.58|18545.58|0
1605000320000|2020-11-10 09:25:20|18545.4|18545.4|18539.73|18539.73|18545.4|18545.4|18538.48|18538.48|0
1605000330000|2020-11-10 09:25:30|18539.51|18539.51|18534.1|18534.1|18539.51|18539.51|18532.84|18532.84|0
1605000340000|2020-11-10 09:25:40|18537.1|18537.1|18536.41|18536.41|18539|18539|18536.41|18536.41|0
1605000350000|2020-11-10 09:25:50|18535.88|18535.88|18532.14|18532.14|18535.88|18535.88|18532.02|18532.02|0
1605000360000|2020-11-10 09:26:00|18531.61|18531.61|18535.42|18535.42|18535.42|18535.42|18531.61|18531.61|0
1605000370000|2020-11-10 09:26:10|18536.48|18536.48|18537.16|18537.16|18537.16|18537.16|18535.95|18535.95|0
1605000380000|2020-11-10 09:26:20|18535.26|18535.26|18527.32|18527.32|18535.26|18535.26|18527.32|18527.32|0
1605000390000|2020-11-10 09:26:30|18528.69|18528.69|18527.79|18527.79|18528.69|18528.69|18527.79|18527.79|0
1605000400000|2020-11-10 09:26:40|18528|18528|18529.02|18529.02|18529.02|18529.02|18528|18528|0
1605000410000|2020-11-10 09:26:50|18532.46|18532.46|18532.96|18532.96|18534.17|18534.17|18532.46|18532.46|0
1605000420000|2020-11-10 09:27:00|18533.18|18533.18|18532.96|18532.96|18533.18|18533.18|18532.75|18532.75|0
1605000430000|2020-11-10 09:27:10|18532.44|18532.44|18532.87|18532.87|18533.41|18533.41|18532.44|18532.44|0
1605000440000|2020-11-10 09:27:20|18534.46|18534.46|18537.58|18537.58|18538.26|18538.26|18534.46|18534.46|0
1605000450000|2020-11-10 09:27:30|18536.27|18536.27|18539.45|18539.45|18541.09|18541.09|18535.74|18535.74|0
1605000460000|2020-11-10 09:27:40|18539.23|18539.23|18538.4|18538.4|18539.23|18539.23|18537.24|18537.24|0
1605000470000|2020-11-10 09:27:50|18538.92|18538.92|18545.63|18545.63|18545.63|18545.63|18538.92|18538.92|0
1605000480000|2020-11-10 09:28:00|18545.1|18545.1|18549.28|18549.28|18549.96|18549.96|18545.1|18545.1|0
1605000490000|2020-11-10 09:28:10|18549.71|18549.71|18545.9|18545.9|18550.31|18550.31|18545.9|18545.9|0
1605000500000|2020-11-10 09:28:20|18546.68|18546.68|18543.94|18543.94|18546.68|18546.68|18543.41|18543.41|0
1605000510000|2020-11-10 09:28:30|18542.57|18542.57|18540.8|18540.8|18542.57|18542.57|18540.59|18540.59|0
1605000520000|2020-11-10 09:28:40|18541.65|18541.65|18544.2|18544.2|18546.01|18546.01|18541.2|18541.2|0
1605000530000|2020-11-10 09:28:50|18543.99|18543.99|18544.87|18544.87|18544.87|18544.87|18543.99|18543.99|0
1605000540000|2020-11-10 09:29:00|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|18544.65|0
1605000550000|2020-11-10 09:29:10|18545.08|18545.08|18546.2|18546.2|18546.2|18546.2|18542.41|18542.41|0
1605000560000|2020-11-10 09:29:20|18545.67|18545.67|18543.04|18543.04|18545.91|18545.91|18543.04|18543.04|0
1605000570000|2020-11-10 09:29:30|18542.97|18542.97|18549.32|18549.32|18549.32|18549.32|18542.29|18542.29|0
1605000580000|2020-11-10 09:29:40|18550|18550|18549.05|18549.05|18550.11|18550.11|18549.05|18549.05|0
1605000590000|2020-11-10 09:29:50|18548.62|18548.62|18549.24|18549.24|18550.18|18550.18|18548.6|18548.6|0
1605000600000|2020-11-10 09:30:00|18548.72|18548.72|18547.08|18547.08|18548.72|18548.72|18546.23|18546.23|0
1605000610000|2020-11-10 09:30:10|18545.78|18545.78|18546.12|18546.12|18546.33|18546.33|18544.36|18544.36|0
1605000620000|2020-11-10 09:30:20|18550.89|18550.89|18526.47|18526.47|18550.89|18550.89|18526.47|18526.47|0
1605000630000|2020-11-10 09:30:30|18528.01|18528.01|18527.01|18527.01|18529.38|18529.38|18523.77|18523.77|0
1605000640000|2020-11-10 09:30:40|18527.79|18527.79|18531.11|18531.11|18531.33|18531.33|18527.79|18527.79|0
1605000650000|2020-11-10 09:30:50|18530.68|18530.68|18532.64|18532.64|18536.35|18536.35|18530.68|18530.68|0
1605000660000|2020-11-10 09:31:00|18531.98|18531.98|18529.82|18529.82|18532.51|18532.51|18529.39|18529.39|0
1605000670000|2020-11-10 09:31:10|18530.34|18530.34|18535.17|18535.17|18535.17|18535.17|18529.31|18529.31|0
1605000680000|2020-11-10 09:31:20|18537.23|18537.23|18542.97|18542.97|18542.97|18542.97|18537.23|18537.23|0
1605000690000|2020-11-10 09:31:30|18542.29|18542.29|18531.69|18531.69|18542.29|18542.29|18531.69|18531.69|0
1605000700000|2020-11-10 09:31:40|18532.29|18532.29|18531.74|18531.74|18532.66|18532.66|18529.54|18529.54|0
1605000710000|2020-11-10 09:31:50|18532.26|18532.26|18529.13|18529.13|18533.48|18533.48|18529.13|18529.13|0
1605000720000|2020-11-10 09:32:00|18523.91|18523.91|18515.29|18515.29|18523.91|18523.91|18513.46|18513.46|0
1605000730000|2020-11-10 09:32:10|18513.23|18513.23|18516.73|18516.73|18517.41|18517.41|18513.23|18513.23|0
1605000740000|2020-11-10 09:32:20|18515.91|18515.91|18519.38|18519.38|18519.59|18519.59|18515.91|18515.91|0
1605000750000|2020-11-10 09:32:30|18519.59|18519.59|18521.35|18521.35|18521.35|18521.35|18518.46|18518.46|0
1605000760000|2020-11-10 09:32:40|18519.98|18519.98|18508.23|18508.23|18519.98|18519.98|18505.27|18505.27|0
1605000770000|2020-11-10 09:32:50|18508.51|18508.51|18509.33|18509.33|18510.29|18510.29|18505.89|18505.89|0
1605000780000|2020-11-10 09:33:00|18508.8|18508.8|18503.83|18503.83|18509.09|18509.09|18503|18503|0
1605000790000|2020-11-10 09:33:10|18504.05|18504.05|18509.34|18509.34|18509.34|18509.34|18503.83|18503.83|0
1605000800000|2020-11-10 09:33:20|18507.35|18507.35|18511.04|18511.04|18511.04|18511.04|18507.33|18507.33|0
1605000810000|2020-11-10 09:33:30|18510.36|18510.36|18503.76|18503.76|18510.36|18510.36|18503.76|18503.76|0
1605000820000|2020-11-10 09:33:40|18503.64|18503.64|18505.13|18505.13|18506.49|18506.49|18503.21|18503.21|0
1605000830000|2020-11-10 09:33:50|18504.44|18504.44|18505.1|18505.1|18505.1|18505.1|18504.44|18504.44|0
1605000840000|2020-11-10 09:34:00|18505.32|18505.32|18502|18502|18505.32|18505.32|18501.22|18501.22|0
1605000850000|2020-11-10 09:34:10|18503.06|18503.06|18504.52|18504.52|18504.52|18504.52|18503.06|18503.06|0
1605000860000|2020-11-10 09:34:20|18504|18504|18499.3|18499.3|18504|18504|18498.11|18498.11|0
1605000870000|2020-11-10 09:34:30|18496.55|18496.55|18492.34|18492.34|18496.55|18496.55|18492.34|18492.34|0
1605000880000|2020-11-10 09:34:40|18494.4|18494.4|18491.29|18491.29|18498.74|18498.74|18491.29|18491.29|0
1605000890000|2020-11-10 09:34:50|18491.07|18491.07|18490.15|18490.15|18491.07|18491.07|18489.81|18489.81|0
1605000900000|2020-11-10 09:35:00|18489.37|18489.37|18492.26|18492.26|18492.4|18492.4|18488.47|18488.47|0
1605000910000|2020-11-10 09:35:10|18489.78|18489.78|18486.44|18486.44|18489.78|18489.78|18485.17|18485.17|0
1605000920000|2020-11-10 09:35:20|18485.62|18485.62|18486.11|18486.11|18486.11|18486.11|18483.19|18483.19|0
1605000930000|2020-11-10 09:35:30|18486.23|18486.23|18485.1|18485.1|18486.23|18486.23|18483.96|18483.96|0
1605000940000|2020-11-10 09:35:40|18484.05|18484.05|18478.69|18478.69|18484.38|18484.38|18475.73|18475.73|0
1605000950000|2020-11-10 09:35:50|18478.57|18478.57|18480.63|18480.63|18480.63|18480.63|18478.57|18478.57|0
1605000960000|2020-11-10 09:36:00|18480.36|18480.36|18473.8|18473.8|18480.36|18480.36|18473.8|18473.8|0
1605000970000|2020-11-10 09:36:10|18474.08|18474.08|18481.11|18481.11|18481.11|18481.11|18474.08|18474.08|0
1605000980000|2020-11-10 09:36:20|18482.16|18482.16|18477.75|18477.75|18483.07|18483.07|18477.75|18477.75|0
1605000990000|2020-11-10 09:36:30|18477.54|18477.54|18472.3|18472.3|18477.54|18477.54|18469.03|18469.03|0
1605001000000|2020-11-10 09:36:40|18471.77|18471.77|18467.62|18467.62|18471.99|18471.99|18467.2|18467.2|0
1605001010000|2020-11-10 09:36:50|18466.96|18466.96|18467.86|18467.86|18467.86|18467.86|18466.53|18466.53|0
1605001020000|2020-11-10 09:37:00|18467.21|18467.21|18469.94|18469.94|18469.94|18469.94|18467.17|18467.17|0
1605001030000|2020-11-10 09:37:10|18470.22|18470.22|18468.98|18468.98|18470.88|18470.88|18468.98|18468.98|0
1605001040000|2020-11-10 09:37:20|18469.26|18469.26|18472.1|18472.1|18472.63|18472.63|18469.26|18469.26|0
1605001050000|2020-11-10 09:37:30|18472.53|18472.53|18460.86|18460.86|18472.53|18472.53|18460.86|18460.86|0
1605001060000|2020-11-10 09:37:40|18460.17|18460.17|18461.86|18461.86|18462.97|18462.97|18460.17|18460.17|0
1605001070000|2020-11-10 09:37:50|18462.09|18462.09|18459.96|18459.96|18465.04|18465.04|18459.96|18459.96|0
1605001080000|2020-11-10 09:38:00|18461.01|18461.01|18457.71|18457.71|18462.07|18462.07|18457.71|18457.71|0
1605001090000|2020-11-10 09:38:10|18456.81|18456.81|18452.26|18452.26|18456.81|18456.81|18452.17|18452.17|0
1605001100000|2020-11-10 09:38:20|18454.17|18454.17|18447.04|18447.04|18454.17|18454.17|18447.04|18447.04|0
1605001110000|2020-11-10 09:38:30|18445.99|18445.99|18440.88|18440.88|18445.99|18445.99|18440.88|18440.88|0
1605001120000|2020-11-10 09:38:40|18440.2|18440.2|18442.57|18442.57|18442.78|18442.78|18440.2|18440.2|0
1605001130000|2020-11-10 09:38:50|18442.29|18442.29|18443.11|18443.11|18443.11|18443.11|18442.29|18442.29|0
1605001140000|2020-11-10 09:39:00|18444.96|18444.96|18446.52|18446.52|18446.52|18446.52|18444.96|18444.96|0
1605001150000|2020-11-10 09:39:10|18447.48|18447.48|18451.2|18451.2|18451.2|18451.2|18447.48|18447.48|0
1605001160000|2020-11-10 09:39:20|18453.27|18453.27|18458.95|18458.95|18458.95|18458.95|18452.58|18452.58|0
1605001170000|2020-11-10 09:39:30|18463.69|18463.69|18459.93|18459.93|18463.69|18463.69|18459.15|18459.15|0
1605001180000|2020-11-10 09:39:40|18460.15|18460.15|18463.01|18463.01|18463.01|18463.01|18460.15|18460.15|0
1605001190000|2020-11-10 09:39:50|18463.7|18463.7|18467.53|18467.53|18468.21|18468.21|18463.7|18463.7|0
1605001200000|2020-11-10 09:40:00|18467.95|18467.95|18470.76|18470.76|18470.76|18470.76|18467.06|18467.06|0
1605001210000|2020-11-10 09:40:10|18470.64|18470.64|18477.79|18477.79|18477.79|18477.79|18470.64|18470.64|0
1605001220000|2020-11-10 09:40:20|18478.01|18478.01|18471.3|18471.3|18478.01|18478.01|18471.3|18471.3|0
1605001230000|2020-11-10 09:40:30|18471.18|18471.18|18472.28|18472.28|18472.28|18472.28|18471.18|18471.18|0
1605001240000|2020-11-10 09:40:40|18472.15|18472.15|18476.78|18476.78|18476.97|18476.97|18472.15|18472.15|0
1605001250000|2020-11-10 09:40:50|18479.53|18479.53|18483.95|18483.95|18483.95|18483.95|18479.53|18479.53|0
1605001260000|2020-11-10 09:41:00|18484.26|18484.26|18484.48|18484.48|18484.48|18484.48|18484.26|18484.26|0
1605001270000|2020-11-10 09:41:10|18485.16|18485.16|18486.43|18486.43|18487.33|18487.33|18484.38|18484.38|0
1605001280000|2020-11-10 09:41:20|18485.05|18485.05|18480.25|18480.25|18485.05|18485.05|18480.25|18480.25|0
1605001290000|2020-11-10 09:41:30|18479.82|18479.82|18484.55|18484.55|18484.55|18484.55|18479.82|18479.82|0
1605001300000|2020-11-10 09:41:40|18484.76|18484.76|18484.52|18484.52|18484.76|18484.76|18484.52|18484.52|0
1605001310000|2020-11-10 09:41:50|18488.55|18488.55|18489.18|18489.18|18489.18|18489.18|18488.27|18488.27|0
1605001320000|2020-11-10 09:42:00|18489.96|18489.96|18494.27|18494.27|18494.7|18494.7|18489.96|18489.96|0
1605001330000|2020-11-10 09:42:10|18494.05|18494.05|18493.7|18493.7|18494.75|18494.75|18493.7|18493.7|0
1605001340000|2020-11-10 09:42:20|18494.75|18494.75|18492.33|18492.33|18494.75|18494.75|18491.78|18491.78|0
1605001350000|2020-11-10 09:42:30|18491.64|18491.64|18491.14|18491.14|18491.64|18491.64|18484.27|18484.27|0
1605001360000|2020-11-10 09:42:40|18484.04|18484.04|18482.35|18482.35|18484.04|18484.04|18479.75|18479.75|0
1605001370000|2020-11-10 09:42:50|18481.3|18481.3|18466.39|18466.39|18481.51|18481.51|18466.39|18466.39|0
1605001380000|2020-11-10 09:43:00|18462.69|18462.69|18462.54|18462.54|18463.74|18463.74|18461.01|18461.01|0
1605001390000|2020-11-10 09:43:10|18462.75|18462.75|18463.13|18463.13|18463.35|18463.35|18462.75|18462.75|0
1605001400000|2020-11-10 09:43:20|18462.86|18462.86|18450.28|18450.28|18464.16|18464.16|18447.49|18447.49|0
1605001410000|2020-11-10 09:43:30|18449.75|18449.75|18447.79|18447.79|18449.75|18449.75|18446.11|18446.11|0
1605001420000|2020-11-10 09:43:40|18447.57|18447.57|18446.03|18446.03|18447.67|18447.67|18446.03|18446.03|0
1605001430000|2020-11-10 09:43:50|18444.03|18444.03|18446.42|18446.42|18446.42|18446.42|18443.63|18443.63|0
1605001440000|2020-11-10 09:44:00|18449.05|18449.05|18451.52|18451.52|18451.73|18451.73|18449.05|18449.05|0
1605001450000|2020-11-10 09:44:10|18451.3|18451.3|18445.33|18445.33|18451.3|18451.3|18445.12|18445.12|0
1605001460000|2020-11-10 09:44:20|18444.55|18444.55|18444.55|18444.55|18444.55|18444.55|18444.55|18444.55|0
1605001470000|2020-11-10 09:44:30|18444.34|18444.34|18444.19|18444.19|18444.62|18444.62|18443.16|18443.16|0
1605001480000|2020-11-10 09:44:40|18443.67|18443.67|18443.88|18443.88|18443.88|18443.88|18443.67|18443.67|0
1605001490000|2020-11-10 09:44:50|18444.7|18444.7|18447.14|18447.14|18447.14|18447.14|18444.7|18444.7|0
1605001500000|2020-11-10 09:45:00|18448.51|18448.51|18452.34|18452.34|18452.88|18452.88|18448.51|18448.51|0
1605001510000|2020-11-10 09:45:10|18450.78|18450.78|18450.02|18450.02|18450.78|18450.78|18449.45|18449.45|0
1605001520000|2020-11-10 09:45:20|18450.23|18450.23|18452.83|18452.83|18452.83|18452.83|18450.23|18450.23|0
1605001530000|2020-11-10 09:45:30|18452.14|18452.14|18454.2|18454.2|18454.2|18454.2|18452.12|18452.12|0
1605001540000|2020-11-10 09:45:40|18453.52|18453.52|18454.51|18454.51|18454.51|18454.51|18453.24|18453.24|0
1605001550000|2020-11-10 09:45:50|18452.08|18452.08|18450.87|18450.87|18452.08|18452.08|18450.87|18450.87|0
1605001560000|2020-11-10 09:46:00|18450.34|18450.34|18452.27|18452.27|18452.27|18452.27|18450.34|18450.34|0
1605001570000|2020-11-10 09:46:10|18453.09|18453.09|18453.09|18453.09|18453.21|18453.21|18452.88|18452.88|0
1605001580000|2020-11-10 09:46:20|18453.31|18453.31|18455.21|18455.21|18455.43|18455.43|18453.31|18453.31|0
1605001590000|2020-11-10 09:46:30|18453.63|18453.63|18447.85|18447.85|18453.75|18453.75|18443.87|18443.87|0
1605001600000|2020-11-10 09:46:40|18447.69|18447.69|18448.94|18448.94|18448.94|18448.94|18447.16|18447.16|0
1605001610000|2020-11-10 09:46:50|18451.89|18451.89|18447.22|18447.22|18451.89|18451.89|18447|18447|0
1605001620000|2020-11-10 09:47:00|18445.64|18445.64|18448.45|18448.45|18448.45|18448.45|18445.64|18445.64|0
1605001630000|2020-11-10 09:47:10|18448.02|18448.02|18447.99|18447.99|18448.02|18448.02|18446.43|18446.43|0
1605001640000|2020-11-10 09:47:20|18448.52|18448.52|18449.35|18449.35|18449.35|18449.35|18448.52|18448.52|0
1605001650000|2020-11-10 09:47:30|18450.03|18450.03|18455.58|18455.58|18455.58|18455.58|18450.03|18450.03|0
1605001660000|2020-11-10 09:47:40|18455.8|18455.8|18460.9|18460.9|18460.9|18460.9|18455.8|18455.8|0
1605001670000|2020-11-10 09:47:50|18461.45|18461.45|18464.19|18464.19|18464.19|18464.19|18461.23|18461.23|0
1605001680000|2020-11-10 09:48:00|18464.4|18464.4|18472.49|18472.49|18472.49|18472.49|18464.4|18464.4|0
1605001690000|2020-11-10 09:48:10|18474.05|18474.05|18474.18|18474.18|18474.18|18474.18|18474.05|18474.05|0
1605001700000|2020-11-10 09:48:20|18474.87|18474.87|18478.17|18478.17|18478.17|18478.17|18474.87|18474.87|0
1605001710000|2020-11-10 09:48:30|18478.86|18478.86|18488.93|18488.93|18488.93|18488.93|18477.33|18477.33|0
1605001720000|2020-11-10 09:48:40|18489.99|18489.99|18495.81|18495.81|18495.81|18495.81|18489.99|18489.99|0
1605001730000|2020-11-10 09:48:50|18495.6|18495.6|18497.5|18497.5|18497.77|18497.77|18495.6|18495.6|0
1605001740000|2020-11-10 09:49:00|18498.28|18498.28|18494.96|18494.96|18498.28|18498.28|18494.96|18494.96|0
1605001750000|2020-11-10 09:49:10|18494.69|18494.69|18495.74|18495.74|18495.74|18495.74|18494.69|18494.69|0
1605001760000|2020-11-10 09:49:20|18495.53|18495.53|18494.21|18494.21|18495.92|18495.92|18494.21|18494.21|0
1605001770000|2020-11-10 09:49:30|18494.34|18494.34|18496.38|18496.38|18496.93|18496.93|18494.34|18494.34|0
1605001780000|2020-11-10 09:49:40|18494.81|18494.81|18496.53|18496.53|18496.53|18496.53|18492.11|18492.11|0
1605001790000|2020-11-10 09:49:50|18496.67|18496.67|18497.76|18497.76|18497.76|18497.76|18496.67|18496.67|0
1605001800000|2020-11-10 09:50:00|18496.67|18496.67|18496.12|18496.12|18496.67|18496.67|18496.12|18496.12|0
1605001810000|2020-11-10 09:50:10|18495.91|18495.91|18494.61|18494.61|18496.96|18496.96|18494.61|18494.61|0
1605001820000|2020-11-10 09:50:20|18493.83|18493.83|18492.25|18492.25|18493.83|18493.83|18491.73|18491.73|0
1605001830000|2020-11-10 09:50:30|18492.47|18492.47|18481.77|18481.77|18492.47|18492.47|18481.13|18481.13|0
1605001840000|2020-11-10 09:50:40|18479.28|18479.28|18471.69|18471.69|18479.28|18479.28|18471.37|18471.37|0
1605001850000|2020-11-10 09:50:50|18471.47|18471.47|18471.22|18471.22|18472.25|18472.25|18471|18471|0
1605001860000|2020-11-10 09:51:00|18471|18471|18467.81|18467.81|18471.22|18471.22|18467.81|18467.81|0
1605001870000|2020-11-10 09:51:10|18467.03|18467.03|18462.75|18462.75|18467.03|18467.03|18462.22|18462.22|0
1605001880000|2020-11-10 09:51:20|18464.12|18464.12|18465.63|18465.63|18465.63|18465.63|18464.12|18464.12|0
1605001890000|2020-11-10 09:51:30|18464.05|18464.05|18466.98|18466.98|18466.98|18466.98|18462.67|18462.67|0
1605001900000|2020-11-10 09:51:40|18467.25|18467.25|18476.06|18476.06|18476.06|18476.06|18467.25|18467.25|0
1605001910000|2020-11-10 09:51:50|18477.12|18477.12|18480.85|18480.85|18480.85|18480.85|18477.12|18477.12|0
1605001920000|2020-11-10 09:52:00|18481.4|18481.4|18481.4|18481.4|18481.4|18481.4|18479.59|18479.59|0
1605001930000|2020-11-10 09:52:10|18481.93|18481.93|18480.62|18480.62|18481.93|18481.93|18480.62|18480.62|0
1605001940000|2020-11-10 09:52:20|18481.44|18481.44|18480.16|18480.16|18481.44|18481.44|18480.16|18480.16|0
1605001950000|2020-11-10 09:52:30|18482.44|18482.44|18475.45|18475.45|18482.44|18482.44|18475.3|18475.3|0
1605001960000|2020-11-10 09:52:40|18475.66|18475.66|18472.01|18472.01|18476.44|18476.44|18472.01|18472.01|0
1605001970000|2020-11-10 09:52:50|18471.58|18471.58|18463.7|18463.7|18471.58|18471.58|18463.7|18463.7|0
1605001980000|2020-11-10 09:53:00|18463.27|18463.27|18460.53|18460.53|18463.27|18463.27|18460.53|18460.53|0
1605001990000|2020-11-10 09:53:10|18458.95|18458.95|18446.14|18446.14|18458.95|18458.95|18446.14|18446.14|0
1605002000000|2020-11-10 09:53:20|18442.48|18442.48|18442.44|18442.44|18442.75|18442.75|18441.45|18441.45|0
1605002010000|2020-11-10 09:53:30|18442.97|18442.97|18442.97|18442.97|18442.97|18442.97|18442.97|18442.97|0
1605002020000|2020-11-10 09:53:40|18442.44|18442.44|18442.44|18442.44|18442.66|18442.66|18442.17|18442.17|0
1605002030000|2020-11-10 09:53:50|18442.17|18442.17|18442.21|18442.21|18442.84|18442.84|18439.51|18439.51|0
1605002040000|2020-11-10 09:54:00|18442.9|18442.9|18430.61|18430.61|18444.2|18444.2|18430.61|18430.61|0
1605002050000|2020-11-10 09:54:10|18431.04|18431.04|18443.25|18443.25|18443.25|18443.25|18430.86|18430.86|0
1605002060000|2020-11-10 09:54:20|18444.81|18444.81|18448.32|18448.32|18450.41|18450.41|18444.81|18444.81|0
1605002070000|2020-11-10 09:54:30|18449.1|18449.1|18446.28|18446.28|18450.58|18450.58|18446.16|18446.16|0
1605002080000|2020-11-10 09:54:40|18441.59|18441.59|18440.67|18440.67|18441.59|18441.59|18440.67|18440.67|0
1605002090000|2020-11-10 09:54:50|18441.2|18441.2|18440.98|18440.98|18441.2|18441.2|18440.93|18440.93|0
1605002100000|2020-11-10 09:55:00|18438.88|18438.88|18439.8|18439.8|18440.46|18440.46|18437.3|18437.3|0
1605002110000|2020-11-10 09:55:10|18440.01|18440.01|18442.9|18442.9|18442.9|18442.9|18440.01|18440.01|0
1605002120000|2020-11-10 09:55:20|18442.95|18442.95|18438.76|18438.76|18442.95|18442.95|18438.76|18438.76|0
1605002130000|2020-11-10 09:55:30|18435.32|18435.32|18437.2|18437.2|18437.2|18437.2|18435.32|18435.32|0
1605002140000|2020-11-10 09:55:40|18437.47|18437.47|18437.08|18437.08|18439.9|18439.9|18436.86|18436.86|0
1605002150000|2020-11-10 09:55:50|18437.6|18437.6|18437.96|18437.96|18438.03|18438.03|18437.6|18437.6|0
1605002160000|2020-11-10 09:56:00|18437.75|18437.75|18437.69|18437.69|18437.88|18437.88|18437.54|18437.54|0
1605002170000|2020-11-10 09:56:10|18438.74|18438.74|18444.82|18444.82|18444.82|18444.82|18438.74|18438.74|0
1605002180000|2020-11-10 09:56:20|18444.94|18444.94|18446.98|18446.98|18446.98|18446.98|18444.94|18444.94|0
1605002190000|2020-11-10 09:56:30|18446.76|18446.76|18453.14|18453.14|18453.35|18453.35|18446.76|18446.76|0
1605002200000|2020-11-10 09:56:40|18454.19|18454.19|18455.96|18455.96|18455.96|18455.96|18454.13|18454.13|0
1605002210000|2020-11-10 09:56:50|18455.69|18455.69|18457.67|18457.67|18458.32|18458.32|18455.57|18455.57|0
1605002220000|2020-11-10 09:57:00|18456.76|18456.76|18450.86|18450.86|18456.76|18456.76|18450.65|18450.65|0
1605002230000|2020-11-10 09:57:10|18450.98|18450.98|18449.83|18449.83|18451.19|18451.19|18449.83|18449.83|0
1605002240000|2020-11-10 09:57:20|18449.18|18449.18|18442.47|18442.47|18449.18|18449.18|18442.47|18442.47|0
1605002250000|2020-11-10 09:57:30|18442.26|18442.26|18440.17|18440.17|18442.78|18442.78|18440.17|18440.17|0
1605002260000|2020-11-10 09:57:40|18438.16|18438.16|18436.45|18436.45|18438.16|18438.16|18436.45|18436.45|0
1605002270000|2020-11-10 09:57:50|18435.93|18435.93|18439.97|18439.97|18439.97|18439.97|18435.93|18435.93|0
1605002280000|2020-11-10 09:58:00|18440.75|18440.75|18440.75|18440.75|18440.75|18440.75|18440.75|18440.75|0
1605002290000|2020-11-10 09:58:10|18443.49|18443.49|18444.55|18444.55|18444.55|18444.55|18443.49|18443.49|0
1605002300000|2020-11-10 09:58:20|18446.46|18446.46|18449.08|18449.08|18449.23|18449.23|18446.46|18446.46|0
1605002310000|2020-11-10 09:58:30|18449.3|18449.3|18449.08|18449.08|18449.3|18449.3|18449.08|18449.08|0
1605002320000|2020-11-10 09:58:40|18449.15|18449.15|18448.11|18448.11|18449.96|18449.96|18448.11|18448.11|0
1605002330000|2020-11-10 09:58:50|18445.96|18445.96|18442.64|18442.64|18446.23|18446.23|18442.64|18442.64|0
1605002340000|2020-11-10 09:59:00|18440.46|18440.46|18443.29|18443.29|18443.29|18443.29|18440.46|18440.46|0
1605002350000|2020-11-10 09:59:10|18443.13|18443.13|18441.5|18441.5|18443.13|18443.13|18441.18|18441.18|0
1605002360000|2020-11-10 09:59:20|18440.85|18440.85|18439.31|18439.31|18441.5|18441.5|18439.31|18439.31|0
1605002370000|2020-11-10 09:59:30|18438.26|18438.26|18439.84|18439.84|18441.52|18441.52|18438.14|18438.14|0
1605002380000|2020-11-10 09:59:40|18440.39|18440.39|18445.32|18445.32|18445.32|18445.32|18440.39|18440.39|0
1605002390000|2020-11-10 09:59:50|18445.53|18445.53|18448.43|18448.43|18450.85|18450.85|18445.53|18445.53|0
1605002400000|2020-11-10 10:00:00|18447.99|18447.99|18439.47|18439.47|18448.09|18448.09|18439.47|18439.47|0
1605002410000|2020-11-10 10:00:10|18439.41|18439.41|18442.12|18442.12|18442.34|18442.34|18439.41|18439.41|0
1605002420000|2020-11-10 10:00:20|18440.56|18440.56|18441.8|18441.8|18441.8|18441.8|18440.5|18440.5|0
1605002430000|2020-11-10 10:00:30|18442.02|18442.02|18439.74|18439.74|18442.58|18442.58|18439.74|18439.74|0
1605002440000|2020-11-10 10:00:40|18434.38|18434.38|18432.05|18432.05|18434.38|18434.38|18431.52|18431.52|0
1605002450000|2020-11-10 10:00:50|18431.83|18431.83|18433.47|18433.47|18433.47|18433.47|18431.4|18431.4|0
1605002460000|2020-11-10 10:01:00|18434.25|18434.25|18435.78|18435.78|18435.78|18435.78|18433.48|18433.48|0
1605002470000|2020-11-10 10:01:10|18436.05|18436.05|18440.53|18440.53|18440.53|18440.53|18435.63|18435.63|0
1605002480000|2020-11-10 10:01:20|18440.58|18440.58|18446.5|18446.5|18446.5|18446.5|18440.58|18440.58|0
1605002490000|2020-11-10 10:01:30|18452.55|18452.55|18451.06|18451.06|18452.55|18452.55|18450.22|18450.22|0
1605002500000|2020-11-10 10:01:40|18451.75|18451.75|18451.49|18451.49|18452.62|18452.62|18451.06|18451.06|0
1605002510000|2020-11-10 10:01:50|18451.56|18451.56|18446.99|18446.99|18452.61|18452.61|18446.99|18446.99|0
1605002520000|2020-11-10 10:02:00|18447.77|18447.77|18449.59|18449.59|18449.59|18449.59|18446.43|18446.43|0
1605002530000|2020-11-10 10:02:10|18453.21|18453.21|18456.86|18456.86|18456.86|18456.86|18453.21|18453.21|0
1605002540000|2020-11-10 10:02:20|18456.74|18456.74|18451.02|18451.02|18457.58|18457.58|18450.49|18450.49|0
1605002550000|2020-11-10 10:02:30|18450.49|18450.49|18451.28|18451.28|18452.53|18452.53|18448.12|18448.12|0
1605002560000|2020-11-10 10:02:40|18448.64|18448.64|18453.86|18453.86|18453.86|18453.86|18448.64|18448.64|0
1605002570000|2020-11-10 10:02:50|18455.5|18455.5|18446.85|18446.85|18455.5|18455.5|18446.85|18446.85|0
1605002580000|2020-11-10 10:03:00|18446.33|18446.33|18446.95|18446.95|18446.95|18446.95|18446.31|18446.31|0
1605002590000|2020-11-10 10:03:10|18447.73|18447.73|18452.39|18452.39|18453.37|18453.37|18447.73|18447.73|0
1605002600000|2020-11-10 10:03:20|18452.18|18452.18|18442.98|18442.98|18452.39|18452.39|18442.98|18442.98|0
1605002610000|2020-11-10 10:03:30|18443.19|18443.19|18450.09|18450.09|18450.09|18450.09|18443.19|18443.19|0
1605002620000|2020-11-10 10:03:40|18449.88|18449.88|18450.16|18450.16|18451.3|18451.3|18449.88|18449.88|0
1605002630000|2020-11-10 10:03:50|18450.37|18450.37|18449.03|18449.03|18450.37|18450.37|18448.82|18448.82|0
1605002640000|2020-11-10 10:04:00|18451.46|18451.46|18457.85|18457.85|18457.85|18457.85|18451.46|18451.46|0
1605002650000|2020-11-10 10:04:10|18457.91|18457.91|18457.91|18457.91|18457.91|18457.91|18457.91|18457.91|0
1605002660000|2020-11-10 10:04:20|18458.69|18458.69|18464.66|18464.66|18465.2|18465.2|18458.69|18458.69|0
1605002670000|2020-11-10 10:04:30|18465.95|18465.95|18472.04|18472.04|18472.16|18472.16|18465.95|18465.95|0
1605002680000|2020-11-10 10:04:40|18471.26|18471.26|18467.66|18467.66|18471.4|18471.4|18467.66|18467.66|0
1605002690000|2020-11-10 10:04:50|18465.23|18465.23|18463.36|18463.36|18465.23|18465.23|18461.06|18461.06|0
1605002700000|2020-11-10 10:05:00|18463.89|18463.89|18471.87|18471.87|18471.91|18471.91|18463.89|18463.89|0
1605002710000|2020-11-10 10:05:10|18470.51|18470.51|18448.25|18448.25|18470.51|18470.51|18448.25|18448.25|0
1605002720000|2020-11-10 10:05:20|18449.62|18449.62|18450.02|18450.02|18452.41|18452.41|18448.97|18448.97|0
1605002730000|2020-11-10 10:05:30|18450.55|18450.55|18450.49|18450.49|18450.55|18450.55|18447.38|18447.38|0
1605002740000|2020-11-10 10:05:40|18451.55|18451.55|18450.44|18450.44|18451.61|18451.61|18450.44|18450.44|0
1605002750000|2020-11-10 10:05:50|18447.01|18447.01|18447.79|18447.79|18449.62|18449.62|18446.44|18446.44|0
1605002760000|2020-11-10 10:06:00|18448.32|18448.32|18446.81|18446.81|18449.65|18449.65|18446.81|18446.81|0
1605002770000|2020-11-10 10:06:10|18446.16|18446.16|18445.4|18445.4|18446.16|18446.16|18444.34|18444.34|0
1605002780000|2020-11-10 10:06:20|18446.77|18446.77|18443.55|18443.55|18446.89|18446.89|18442.06|18442.06|0
1605002790000|2020-11-10 10:06:30|18444.37|18444.37|18441.87|18441.87|18445.15|18445.15|18441.87|18441.87|0
1605002800000|2020-11-10 10:06:40|18441.35|18441.35|18430.78|18430.78|18441.35|18441.35|18430.78|18430.78|0
1605002810000|2020-11-10 10:06:50|18430.09|18430.09|18430.84|18430.84|18430.84|18430.84|18428.51|18428.51|0
1605002820000|2020-11-10 10:07:00|18431.05|18431.05|18427.42|18427.42|18431.05|18431.05|18427.42|18427.42|0
1605002830000|2020-11-10 10:07:10|18425.07|18425.07|18425.07|18425.07|18425.07|18425.07|18424.29|18424.29|0
1605002840000|2020-11-10 10:07:20|18424.01|18424.01|18424.01|18424.01|18424.01|18424.01|18424.01|18424.01|0
1605002850000|2020-11-10 10:07:30|18422.46|18422.46|18420.5|18420.5|18422.46|18422.46|18420.5|18420.5|0
1605002860000|2020-11-10 10:07:40|18419.97|18419.97|18421.89|18421.89|18422.92|18422.92|18419.97|18419.97|0
1605002870000|2020-11-10 10:07:50|18423.45|18423.45|18425.03|18425.03|18425.03|18425.03|18423.45|18423.45|0
1605002880000|2020-11-10 10:08:00|18426|18426|18433.94|18433.94|18433.94|18433.94|18426|18426|0
1605002890000|2020-11-10 10:08:10|18434.72|18434.72|18428.35|18428.35|18434.72|18434.72|18428.35|18428.35|0
1605002900000|2020-11-10 10:08:20|18426.29|18426.29|18425.56|18425.56|18426.9|18426.9|18425.56|18425.56|0
1605002910000|2020-11-10 10:08:30|18423.11|18423.11|18427.71|18427.71|18427.71|18427.71|18423.11|18423.11|0
1605002920000|2020-11-10 10:08:40|18425.65|18425.65|18417.24|18417.24|18425.65|18425.65|18417.03|18417.03|0
1605002930000|2020-11-10 10:08:50|18417.03|18417.03|18417.24|18417.24|18417.24|18417.24|18417.03|18417.03|0
1605002940000|2020-11-10 10:09:00|18417.77|18417.77|18414.8|18414.8|18417.77|18417.77|18414.8|18414.8|0
1605002950000|2020-11-10 10:09:10|18416.18|18416.18|18417.74|18417.74|18417.74|18417.74|18415.63|18415.63|0
1605002960000|2020-11-10 10:09:20|18417.95|18417.95|18420.2|18420.2|18420.44|18420.44|18417.74|18417.74|0
1605002970000|2020-11-10 10:09:30|18419.51|18419.51|18415.33|18415.33|18419.51|18419.51|18414.44|18414.44|0
1605002980000|2020-11-10 10:09:40|18414.8|18414.8|18415.43|18415.43|18416.8|18416.8|18414.8|18414.8|0
1605002990000|2020-11-10 10:09:50|18415.64|18415.64|18412.27|18412.27|18416.7|18416.7|18412.15|18412.15|0
1605003000000|2020-11-10 10:10:00|18411.36|18411.36|18406.09|18406.09|18411.36|18411.36|18405.03|18405.03|0
1605003010000|2020-11-10 10:10:10|18406.61|18406.61|18405.09|18405.09|18406.61|18406.61|18402.97|18402.97|0
1605003020000|2020-11-10 10:10:20|18407.55|18407.55|18408.95|18408.95|18408.95|18408.95|18407.23|18407.23|0
1605003030000|2020-11-10 10:10:30|18409.16|18409.16|18419.58|18419.58|18419.58|18419.58|18409.16|18409.16|0
1605003040000|2020-11-10 10:10:40|18420.36|18420.36|18423.26|18423.26|18423.78|18423.78|18420.14|18420.14|0
1605003050000|2020-11-10 10:10:50|18423.04|18423.04|18423.06|18423.06|18423.28|18423.28|18421.47|18421.47|0
1605003060000|2020-11-10 10:11:00|18422.94|18422.94|18423.21|18423.21|18423.21|18423.21|18420.53|18420.53|0
1605003070000|2020-11-10 10:11:10|18426.08|18426.08|18428.82|18428.82|18428.82|18428.82|18426.08|18426.08|0
1605003080000|2020-11-10 10:11:20|18432.37|18432.37|18434.39|18434.39|18434.39|18434.39|18431.06|18431.06|0
1605003090000|2020-11-10 10:11:30|18432.33|18432.33|18432.33|18432.33|18432.33|18432.33|18432.33|18432.33|0
1605003100000|2020-11-10 10:11:40|18431.24|18431.24|18432.23|18432.23|18433.61|18433.61|18430.55|18430.55|0
1605003110000|2020-11-10 10:11:50|18431.69|18431.69|18440.93|18440.93|18440.93|18440.93|18431.69|18431.69|0
1605003120000|2020-11-10 10:12:00|18442.02|18442.02|18438.44|18438.44|18443.28|18443.28|18438|18438|0
1605003130000|2020-11-10 10:12:10|18437.39|18437.39|18430.92|18430.92|18437.39|18437.39|18430.92|18430.92|0
1605003140000|2020-11-10 10:12:20|18430.12|18430.12|18430.39|18430.39|18430.74|18430.74|18427.92|18427.92|0
1605003150000|2020-11-10 10:12:30|18429.86|18429.86|18430.76|18430.76|18432.59|18432.59|18429.86|18429.86|0
1605003160000|2020-11-10 10:12:40|18428.7|18428.7|18425.37|18425.37|18428.7|18428.7|18425.37|18425.37|0
1605003170000|2020-11-10 10:12:50|18423.1|18423.1|18423.88|18423.88|18423.88|18423.88|18422.58|18422.58|0
1605003180000|2020-11-10 10:13:00|18425.26|18425.26|18426.48|18426.48|18429.97|18429.97|18425.26|18425.26|0
1605003190000|2020-11-10 10:13:10|18427.01|18427.01|18426.95|18426.95|18427.01|18427.01|18426.21|18426.21|0
1605003200000|2020-11-10 10:13:20|18426.88|18426.88|18427.62|18427.62|18428.15|18428.15|18426.88|18426.88|0
1605003210000|2020-11-10 10:13:30|18426.55|18426.55|18409.76|18409.76|18427.19|18427.19|18409.76|18409.76|0
1605003220000|2020-11-10 10:13:40|18409.33|18409.33|18407.07|18407.07|18410.44|18410.44|18407.07|18407.07|0
1605003230000|2020-11-10 10:13:50|18406.86|18406.86|18408.29|18408.29|18408.29|18408.29|18405.86|18405.86|0
1605003240000|2020-11-10 10:14:00|18408.5|18408.5|18409.78|18409.78|18410.19|18410.19|18408.5|18408.5|0
1605003250000|2020-11-10 10:14:10|18407.88|18407.88|18400.62|18400.62|18407.88|18407.88|18399.27|18399.27|0
1605003260000|2020-11-10 10:14:20|18400.4|18400.4|18402.52|18402.52|18402.52|18402.52|18400.4|18400.4|0
1605003270000|2020-11-10 10:14:30|18400.14|18400.14|18400.47|18400.47|18403.4|18403.4|18399.87|18399.87|0
1605003280000|2020-11-10 10:14:40|18399.69|18399.69|18398|18398|18399.69|18399.69|18397.56|18397.56|0
1605003290000|2020-11-10 10:14:50|18398.53|18398.53|18400.87|18400.87|18401.85|18401.85|18398.53|18398.53|0
1605003300000|2020-11-10 10:15:00|18400.35|18400.35|18398.37|18398.37|18400.35|18400.35|18395.97|18395.97|0
1605003310000|2020-11-10 10:15:10|18397.94|18397.94|18405.91|18405.91|18407.12|18407.12|18397.94|18397.94|0
1605003320000|2020-11-10 10:15:20|18405.38|18405.38|18405.91|18405.91|18405.91|18405.91|18405.38|18405.38|0
1605003330000|2020-11-10 10:15:30|18406.55|18406.55|18402.91|18402.91|18406.77|18406.77|18402.91|18402.91|0
1605003340000|2020-11-10 10:15:40|18402.75|18402.75|18402.22|18402.22|18403.28|18403.28|18402.22|18402.22|0
1605003350000|2020-11-10 10:15:50|18402.75|18402.75|18403.14|18403.14|18403.3|18403.3|18401.93|18401.93|0
1605003360000|2020-11-10 10:16:00|18403.2|18403.2|18404.76|18404.76|18405.54|18405.54|18403.2|18403.2|0
1605003370000|2020-11-10 10:16:10|18403.98|18403.98|18401.77|18401.77|18403.98|18403.98|18400.13|18400.13|0
1605003380000|2020-11-10 10:16:20|18401.84|18401.84|18396.72|18396.72|18403.58|18403.58|18396.72|18396.72|0
1605003390000|2020-11-10 10:16:30|18397.25|18397.25|18396.17|18396.17|18397.46|18397.46|18396.17|18396.17|0
1605003400000|2020-11-10 10:16:40|18396.39|18396.39|18392.07|18392.07|18396.39|18396.39|18392.07|18392.07|0
1605003410000|2020-11-10 10:16:50|18390.85|18390.85|18387.07|18387.07|18390.85|18390.85|18383.52|18383.52|0
1605003420000|2020-11-10 10:17:00|18387.59|18387.59|18398.85|18398.85|18398.85|18398.85|18387.59|18387.59|0
1605003430000|2020-11-10 10:17:10|18399.28|18399.28|18399.99|18399.99|18402.07|18402.07|18398.94|18398.94|0
1605003440000|2020-11-10 10:17:20|18398.41|18398.41|18400.57|18400.57|18400.57|18400.57|18396.93|18396.93|0
1605003450000|2020-11-10 10:17:30|18400.63|18400.63|18406.01|18406.01|18406.01|18406.01|18400.63|18400.63|0
1605003460000|2020-11-10 10:17:40|18405.48|18405.48|18405.17|18405.17|18406.01|18406.01|18404.95|18404.95|0
1605003470000|2020-11-10 10:17:50|18400.91|18400.91|18401.39|18401.39|18401.39|18401.39|18400.02|18400.02|0
1605003480000|2020-11-10 10:18:00|18401.63|18401.63|18410.59|18410.59|18410.59|18410.59|18400.05|18400.05|0
1605003490000|2020-11-10 10:18:10|18410.81|18410.81|18408.91|18408.91|18414.82|18414.82|18407.95|18407.95|0
1605003500000|2020-11-10 10:18:20|18409.44|18409.44|18413.3|18413.3|18413.3|18413.3|18409.44|18409.44|0
1605003510000|2020-11-10 10:18:30|18413.82|18413.82|18418.19|18418.19|18420.13|18420.13|18413.82|18413.82|0
1605003520000|2020-11-10 10:18:40|18417.98|18417.98|18403.33|18403.33|18418.19|18418.19|18403.33|18403.33|0
1605003530000|2020-11-10 10:18:50|18402.89|18402.89|18398.5|18398.5|18402.89|18402.89|18397.72|18397.72|0
1605003540000|2020-11-10 10:19:00|18399.02|18399.02|18399.59|18399.59|18399.59|18399.59|18399.02|18399.02|0
1605003550000|2020-11-10 10:19:10|18398.81|18398.81|18401.31|18401.31|18401.31|18401.31|18398.81|18398.81|0
1605003560000|2020-11-10 10:19:20|18403.55|18403.55|18403.16|18403.16|18404.02|18404.02|18401.86|18401.86|0
1605003570000|2020-11-10 10:19:30|18403.69|18403.69|18405.51|18405.51|18405.73|18405.73|18403.69|18403.69|0
1605003580000|2020-11-10 10:19:40|18409.04|18409.04|18406.12|18406.12|18409.04|18409.04|18405.03|18405.03|0
1605003590000|2020-11-10 10:19:50|18405.6|18405.6|18404.97|18404.97|18405.6|18405.6|18403.49|18403.49|0
1605003600000|2020-11-10 10:20:00|18404.54|18404.54|18404.85|18404.85|18405.54|18405.54|18403.98|18403.98|0
1605003610000|2020-11-10 10:20:10|18405.38|18405.38|18408.55|18408.55|18408.55|18408.55|18405.38|18405.38|0
1605003620000|2020-11-10 10:20:20|18408.82|18408.82|18405.44|18405.44|18409.1|18409.1|18405.22|18405.22|0
1605003630000|2020-11-10 10:20:30|18404.91|18404.91|18411.64|18411.64|18411.64|18411.64|18402.97|18402.97|0
1605003640000|2020-11-10 10:20:40|18411.12|18411.12|18406.91|18406.91|18411.64|18411.64|18406.91|18406.91|0
1605003650000|2020-11-10 10:20:50|18406.85|18406.85|18408.99|18408.99|18408.99|18408.99|18406.85|18406.85|0
1605003660000|2020-11-10 10:21:00|18408.45|18408.45|18407.08|18407.08|18408.45|18408.45|18405.77|18405.77|0
1605003670000|2020-11-10 10:21:10|18405.61|18405.61|18405.61|18405.61|18405.61|18405.61|18405.61|18405.61|0
1605003680000|2020-11-10 10:21:20|18403.51|18403.51|18407.23|18407.23|18407.23|18407.23|18403.51|18403.51|0
1605003690000|2020-11-10 10:21:30|18407.51|18407.51|18411.22|18411.22|18411.22|18411.22|18407.51|18407.51|0
1605003700000|2020-11-10 10:21:40|18410.75|18410.75|18411.57|18411.57|18411.57|18411.57|18409.89|18409.89|0
1605003710000|2020-11-10 10:21:50|18412|18412|18418.14|18418.14|18418.14|18418.14|18412|18412|0
1605003720000|2020-11-10 10:22:00|18416.77|18416.77|18420.17|18420.17|18420.17|18420.17|18416.77|18416.77|0
1605003730000|2020-11-10 10:22:10|18419.53|18419.53|18417.41|18417.41|18419.53|18419.53|18417.41|18417.41|0
1605003740000|2020-11-10 10:22:20|18417.53|18417.53|18417.78|18417.78|18417.78|18417.78|18416.46|18416.46|0
1605003750000|2020-11-10 10:22:30|18419.01|18419.01|18421.55|18421.55|18421.55|18421.55|18419.01|18419.01|0
1605003760000|2020-11-10 10:22:40|18422.08|18422.08|18425.52|18425.52|18425.52|18425.52|18422.08|18422.08|0
1605003770000|2020-11-10 10:22:50|18426.57|18426.57|18430.21|18430.21|18433.03|18433.03|18426.57|18426.57|0
1605003780000|2020-11-10 10:23:00|18430.74|18430.74|18427.88|18427.88|18430.74|18430.74|18427.66|18427.66|0
1605003790000|2020-11-10 10:23:10|18427.66|18427.66|18429.26|18429.26|18429.26|18429.26|18427.66|18427.66|0
1605003800000|2020-11-10 10:23:20|18429.53|18429.53|18434.79|18434.79|18436.01|18436.01|18429.26|18429.26|0
1605003810000|2020-11-10 10:23:30|18435.01|18435.01|18434.83|18434.83|18435.51|18435.51|18434.83|18434.83|0
1605003820000|2020-11-10 10:23:40|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|18434.3|0
1605003830000|2020-11-10 10:23:50|18433.87|18433.87|18429.5|18429.5|18433.87|18433.87|18429.5|18429.5|0
1605003840000|2020-11-10 10:24:00|18429.71|18429.71|18433.33|18433.33|18435.44|18435.44|18429.71|18429.71|0
1605003850000|2020-11-10 10:24:10|18432.64|18432.64|18432|18432|18434.13|18434.13|18432|18432|0
1605003860000|2020-11-10 10:24:20|18432.75|18432.75|18430.23|18430.23|18432.75|18432.75|18429.33|18429.33|0
1605003870000|2020-11-10 10:24:30|18430.45|18430.45|18430.17|18430.17|18430.45|18430.45|18430.17|18430.17|0
1605003880000|2020-11-10 10:24:40|18429.53|18429.53|18429.04|18429.04|18429.53|18429.53|18427.45|18427.45|0
1605003890000|2020-11-10 10:24:50|18427.95|18427.95|18428.5|18428.5|18428.62|18428.62|18427.72|18427.72|0
1605003900000|2020-11-10 10:25:00|18431.64|18431.64|18437.29|18437.29|18440.62|18440.62|18430.95|18430.95|0
1605003910000|2020-11-10 10:25:10|18436.76|18436.76|18437.37|18437.37|18439|18439|18436.76|18436.76|0
1605003920000|2020-11-10 10:25:20|18437.48|18437.48|18435.32|18435.32|18437.48|18437.48|18435.32|18435.32|0
1605003930000|2020-11-10 10:25:30|18435.54|18435.54|18433.96|18433.96|18435.54|18435.54|18433.96|18433.96|0
1605003940000|2020-11-10 10:25:40|18433.15|18433.15|18429.27|18429.27|18433.15|18433.15|18429.27|18429.27|0
1605003950000|2020-11-10 10:25:50|18428.21|18428.21|18437.94|18437.94|18437.94|18437.94|18428.21|18428.21|0
1605003960000|2020-11-10 10:26:00|18438.22|18438.22|18443.05|18443.05|18443.05|18443.05|18438.22|18438.22|0
1605003970000|2020-11-10 10:26:10|18443.7|18443.7|18441.4|18441.4|18443.7|18443.7|18441.4|18441.4|0
1605003980000|2020-11-10 10:26:20|18440.35|18440.35|18438.32|18438.32|18440.35|18440.35|18438.32|18438.32|0
1605003990000|2020-11-10 10:26:30|18438.85|18438.85|18435.5|18435.5|18438.85|18438.85|18435.5|18435.5|0
1605004000000|2020-11-10 10:26:40|18434.68|18434.68|18426.77|18426.77|18434.68|18434.68|18426.77|18426.77|0
1605004010000|2020-11-10 10:26:50|18422.1|18422.1|18426.66|18426.66|18426.66|18426.66|18422.1|18422.1|0
1605004020000|2020-11-10 10:27:00|18426.94|18426.94|18423.46|18423.46|18426.94|18426.94|18423.46|18423.46|0
1605004030000|2020-11-10 10:27:10|18421.91|18421.91|18418.52|18418.52|18421.91|18421.91|18417.48|18417.48|0
1605004040000|2020-11-10 10:27:20|18414.41|18414.41|18413.57|18413.57|18414.41|18414.41|18413.57|18413.57|0
1605004050000|2020-11-10 10:27:30|18415.68|18415.68|18426.99|18426.99|18427.52|18427.52|18415.68|18415.68|0
1605004060000|2020-11-10 10:27:40|18427.52|18427.52|18430.88|18430.88|18430.88|18430.88|18427.52|18427.52|0
1605004070000|2020-11-10 10:27:50|18431.94|18431.94|18431.94|18431.94|18431.94|18431.94|18431.94|18431.94|0
1605004080000|2020-11-10 10:28:00|18432.37|18432.37|18432.37|18432.37|18432.37|18432.37|18432.37|18432.37|0
1605004090000|2020-11-10 10:28:10|18431.73|18431.73|18431.94|18431.94|18431.94|18431.94|18431.73|18431.73|0
1605004100000|2020-11-10 10:28:20|18431.26|18431.26|18428.83|18428.83|18431.26|18431.26|18428.83|18428.83|0
1605004110000|2020-11-10 10:28:30|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|0
1605004120000|2020-11-10 10:28:40|18431.17|18431.17|18428.04|18428.04|18431.17|18431.17|18428.04|18428.04|0
1605004130000|2020-11-10 10:28:50|18428.25|18428.25|18427.58|18427.58|18429.17|18429.17|18425.67|18425.67|0
1605004140000|2020-11-10 10:29:00|18428.27|18428.27|18427.78|18427.78|18428.27|18428.27|18425.87|18425.87|0
1605004150000|2020-11-10 10:29:10|18428.84|18428.84|18432.65|18432.65|18433.18|18433.18|18428.84|18428.84|0
1605004160000|2020-11-10 10:29:20|18433.08|18433.08|18433.08|18433.08|18433.08|18433.08|18433.08|18433.08|0
1605004170000|2020-11-10 10:29:30|18433.3|18433.3|18438.99|18438.99|18438.99|18438.99|18433.3|18433.3|0
1605004180000|2020-11-10 10:29:40|18437.09|18437.09|18433.74|18433.74|18437.09|18437.09|18433.74|18433.74|0
1605004190000|2020-11-10 10:29:50|18433.89|18433.89|18434.4|18434.4|18434.53|18434.53|18433.89|18433.89|0
1605004200000|2020-11-10 10:30:00|18433.62|18433.62|18417.14|18417.14|18433.62|18433.62|18416.62|18416.62|0
1605004210000|2020-11-10 10:30:10|18416.62|18416.62|18424.1|18424.1|18424.1|18424.1|18416.62|18416.62|0
1605004220000|2020-11-10 10:30:20|18426.44|18426.44|18424.26|18424.26|18426.44|18426.44|18423.96|18423.96|0
1605004230000|2020-11-10 10:30:30|18426.04|18426.04|18434.73|18434.73|18434.73|18434.73|18426.04|18426.04|0
1605004240000|2020-11-10 10:30:40|18432.14|18432.14|18431.54|18431.54|18432.23|18432.23|18431.11|18431.11|0
1605004250000|2020-11-10 10:30:50|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|18431.98|0
1605004260000|2020-11-10 10:31:00|18432.09|18432.09|18433.47|18433.47|18433.47|18433.47|18430.32|18430.32|0
1605004270000|2020-11-10 10:31:10|18432.04|18432.04|18426.37|18426.37|18432.25|18432.25|18425.32|18425.32|0
1605004280000|2020-11-10 10:31:20|18425.83|18425.83|18424.48|18424.48|18426.04|18426.04|18424.48|18424.48|0
1605004290000|2020-11-10 10:31:30|18425.01|18425.01|18428.11|18428.11|18428.11|18428.11|18425.01|18425.01|0
1605004300000|2020-11-10 10:31:40|18429.48|18429.48|18432.43|18432.43|18432.43|18432.43|18429.48|18429.48|0
1605004310000|2020-11-10 10:31:50|18433.8|18433.8|18434.7|18434.7|18434.7|18434.7|18433.8|18433.8|0
1605004320000|2020-11-10 10:32:00|18434.05|18434.05|18430.93|18430.93|18434.95|18434.95|18430.93|18430.93|0
1605004330000|2020-11-10 10:32:10|18431.46|18431.46|18433.87|18433.87|18433.87|18433.87|18431.46|18431.46|0
1605004340000|2020-11-10 10:32:20|18433.18|18433.18|18433.9|18433.9|18433.97|18433.97|18432.75|18432.75|0
1605004350000|2020-11-10 10:32:30|18433.84|18433.84|18437.77|18437.77|18438.19|18438.19|18433.84|18433.84|0
1605004360000|2020-11-10 10:32:40|18437.98|18437.98|18439.26|18439.26|18439.26|18439.26|18437.66|18437.66|0
1605004370000|2020-11-10 10:32:50|18439.47|18439.47|18437.05|18437.05|18439.47|18439.47|18437.05|18437.05|0
1605004380000|2020-11-10 10:33:00|18436.62|18436.62|18437.24|18437.24|18437.79|18437.79|18436.62|18436.62|0
1605004390000|2020-11-10 10:33:10|18439.91|18439.91|18438.92|18438.92|18440.19|18440.19|18438.92|18438.92|0
1605004400000|2020-11-10 10:33:20|18439.45|18439.45|18440.4|18440.4|18440.52|18440.52|18439.45|18439.45|0
1605004410000|2020-11-10 10:33:30|18440.2|18440.2|18452.66|18452.66|18453.19|18453.19|18440.2|18440.2|0
1605004420000|2020-11-10 10:33:40|18451.57|18451.57|18445.76|18445.76|18451.57|18451.57|18445.76|18445.76|0
1605004430000|2020-11-10 10:33:50|18444.12|18444.12|18443.79|18443.79|18444.34|18444.34|18443.56|18443.56|0
1605004440000|2020-11-10 10:34:00|18440.89|18440.89|18439.89|18439.89|18443.1|18443.1|18439.89|18439.89|0
1605004450000|2020-11-10 10:34:10|18440.13|18440.13|18438.62|18438.62|18441.53|18441.53|18438.62|18438.62|0
1605004460000|2020-11-10 10:34:20|18439.14|18439.14|18438.37|18438.37|18439.14|18439.14|18438.37|18438.37|0
1605004470000|2020-11-10 10:34:30|18439.23|18439.23|18443.77|18443.77|18443.77|18443.77|18439.23|18439.23|0
1605004480000|2020-11-10 10:34:40|18443.24|18443.24|18443.46|18443.46|18443.46|18443.46|18442.72|18442.72|0
1605004490000|2020-11-10 10:34:50|18444.92|18444.92|18445.36|18445.36|18445.36|18445.36|18444.92|18444.92|0
1605004500000|2020-11-10 10:35:00|18446.74|18446.74|18437.93|18437.93|18447.57|18447.57|18437.93|18437.93|0
1605004510000|2020-11-10 10:35:10|18438.05|18438.05|18437.18|18437.18|18438.05|18438.05|18431.82|18431.82|0
1605004520000|2020-11-10 10:35:20|18437.12|18437.12|18440.36|18440.36|18440.36|18440.36|18436.96|18436.96|0
1605004530000|2020-11-10 10:35:30|18439.68|18439.68|18449.67|18449.67|18449.67|18449.67|18439.68|18439.68|0
1605004540000|2020-11-10 10:35:40|18449.15|18449.15|18456.16|18456.16|18456.16|18456.16|18449.15|18449.15|0
1605004550000|2020-11-10 10:35:50|18457.72|18457.72|18459.24|18459.24|18459.81|18459.81|18457.72|18457.72|0
1605004560000|2020-11-10 10:36:00|18458.71|18458.71|18461.13|18461.13|18461.13|18461.13|18458.71|18458.71|0
1605004570000|2020-11-10 10:36:10|18461.07|18461.07|18465.99|18465.99|18465.99|18465.99|18461.07|18461.07|0
1605004580000|2020-11-10 10:36:20|18466.05|18466.05|18466.51|18466.51|18466.82|18466.82|18466.05|18466.05|0
1605004600000|2020-11-10 10:36:40|18467.56|18467.56|18466.68|18466.68|18467.56|18467.56|18465.23|18465.23|0
1605004610000|2020-11-10 10:36:50|18470.41|18470.41|18476.26|18476.26|18476.26|18476.26|18470.41|18470.41|0
1605004620000|2020-11-10 10:37:00|18478.37|18478.37|18478.37|18478.37|18478.37|18478.37|18478.37|18478.37|0
1605004630000|2020-11-10 10:37:10|18477.84|18477.84|18476.47|18476.47|18477.84|18477.84|18476.47|18476.47|0
1605004640000|2020-11-10 10:37:20|18478.02|18478.02|18475.34|18475.34|18478.02|18478.02|18475.34|18475.34|0
1605004650000|2020-11-10 10:37:30|18474.57|18474.57|18474.29|18474.29|18474.57|18474.57|18472.92|18472.92|0
1605004660000|2020-11-10 10:37:40|18474.51|18474.51|18477.5|18477.5|18478.18|18478.18|18473.2|18473.2|0
1605004670000|2020-11-10 10:37:50|18478.18|18478.18|18477.5|18477.5|18478.19|18478.19|18474.75|18474.75|0
1605004680000|2020-11-10 10:38:00|18477.71|18477.71|18475.9|18475.9|18478.49|18478.49|18475.38|18475.38|0
1605004690000|2020-11-10 10:38:10|18476.12|18476.12|18477.42|18477.42|18480.44|18480.44|18475.9|18475.9|0
1605004700000|2020-11-10 10:38:20|18480.86|18480.86|18482.77|18482.77|18485.94|18485.94|18480.86|18480.86|0
1605004710000|2020-11-10 10:38:30|18482.25|18482.25|18478.98|18478.98|18482.25|18482.25|18478.79|18478.79|0
1605004720000|2020-11-10 10:38:40|18478.86|18478.86|18476.8|18476.8|18479.14|18479.14|18476.8|18476.8|0
1605004730000|2020-11-10 10:38:50|18476.27|18476.27|18482.43|18482.43|18482.43|18482.43|18476.27|18476.27|0
1605004740000|2020-11-10 10:39:00|18482.32|18482.32|18482.98|18482.98|18482.98|18482.98|18479.74|18479.74|0
1605004750000|2020-11-10 10:39:10|18484.35|18484.35|18483|18483|18484.35|18484.35|18482.7|18482.7|0
1605004760000|2020-11-10 10:39:20|18483.23|18483.23|18482.69|18482.69|18483.23|18483.23|18482.69|18482.69|0
1605004770000|2020-11-10 10:39:30|18483.33|18483.33|18480.9|18480.9|18483.33|18483.33|18479.85|18479.85|0
1605004780000|2020-11-10 10:39:40|18481.02|18481.02|18476.23|18476.23|18481.02|18481.02|18475.24|18475.24|0
1605004790000|2020-11-10 10:39:50|18474.87|18474.87|18476.33|18476.33|18476.33|18476.33|18474.87|18474.87|0
1605004800000|2020-11-10 10:40:00|18475.9|18475.9|18481.98|18481.98|18481.98|18481.98|18475.9|18475.9|0
1605004810000|2020-11-10 10:40:10|18481.45|18481.45|18477.26|18477.26|18482|18482|18477.03|18477.03|0
1605004820000|2020-11-10 10:40:20|18475.68|18475.68|18465.09|18465.09|18475.68|18475.68|18465.09|18465.09|0
1605004830000|2020-11-10 10:40:30|18463.53|18463.53|18456.11|18456.11|18463.53|18463.53|18454.92|18454.92|0
1605004840000|2020-11-10 10:40:40|18455.56|18455.56|18454.36|18454.36|18455.56|18455.56|18454.36|18454.36|0
1605004850000|2020-11-10 10:40:50|18454.79|18454.79|18454.22|18454.22|18455.56|18455.56|18454.22|18454.22|0
1605004860000|2020-11-10 10:41:00|18454.91|18454.91|18454.46|18454.46|18455.19|18455.19|18454.11|18454.11|0
1605004870000|2020-11-10 10:41:10|18455.14|18455.14|18455.42|18455.42|18457.27|18457.27|18455.14|18455.14|0
1605004890000|2020-11-10 10:41:30|18457.16|18457.16|18457.16|18457.16|18457.16|18457.16|18457.16|18457.16|0
1605004900000|2020-11-10 10:41:40|18455.78|18455.78|18453.2|18453.2|18455.78|18455.78|18453.2|18453.2|0
1605004910000|2020-11-10 10:41:50|18453.42|18453.42|18449.57|18449.57|18453.42|18453.42|18449.57|18449.57|0
1605004920000|2020-11-10 10:42:00|18449.05|18449.05|18444.37|18444.37|18449.05|18449.05|18444.37|18444.37|0
1605004930000|2020-11-10 10:42:10|18442.79|18442.79|18439.02|18439.02|18442.79|18442.79|18439.02|18439.02|0
1605004940000|2020-11-10 10:42:20|18439.67|18439.67|18439.58|18439.58|18440.08|18440.08|18439.32|18439.32|0
1605004950000|2020-11-10 10:42:30|18438.2|18438.2|18435.37|18435.37|18438.2|18438.2|18435.37|18435.37|0
1605004960000|2020-11-10 10:42:40|18433.99|18433.99|18433.94|18433.94|18433.99|18433.99|18433.94|18433.94|0
1605004970000|2020-11-10 10:42:50|18428.72|18428.72|18428.72|18428.72|18429.4|18429.4|18428.72|18428.72|0
1605004980000|2020-11-10 10:43:00|18426.67|18426.67|18424.96|18424.96|18426.67|18426.67|18424.96|18424.96|0
1605004990000|2020-11-10 10:43:10|18425.48|18425.48|18423.97|18423.97|18427.9|18427.9|18423.97|18423.97|0
1605005000000|2020-11-10 10:43:20|18424.66|18424.66|18429.43|18429.43|18429.97|18429.97|18424.66|18424.66|0
1605005010000|2020-11-10 10:43:30|18428.61|18428.61|18431.34|18431.34|18434.15|18434.15|18428.61|18428.61|0
1605005020000|2020-11-10 10:43:40|18430.81|18430.81|18432.94|18432.94|18432.94|18432.94|18429.44|18429.44|0
1605005030000|2020-11-10 10:43:50|18433.15|18433.15|18434.21|18434.21|18434.21|18434.21|18433.15|18433.15|0
1605005040000|2020-11-10 10:44:00|18433.82|18433.82|18438.21|18438.21|18438.73|18438.73|18433.6|18433.6|0
1605005050000|2020-11-10 10:44:10|18437.15|18437.15|18434.13|18434.13|18437.43|18437.43|18434.13|18434.13|0
1605005060000|2020-11-10 10:44:20|18434.35|18434.35|18432.78|18432.78|18435.03|18435.03|18432.57|18432.57|0
1605005070000|2020-11-10 10:44:30|18431.22|18431.22|18428.72|18428.72|18431.22|18431.22|18424.88|18424.88|0
1605005080000|2020-11-10 10:44:40|18427.95|18427.95|18428.18|18428.18|18428.18|18428.18|18427.95|18427.95|0
1605005090000|2020-11-10 10:44:50|18429.76|18429.76|18429.3|18429.3|18433.37|18433.37|18429.2|18429.2|0
1605005100000|2020-11-10 10:45:00|18429.08|18429.08|18430.95|18430.95|18430.95|18430.95|18428.6|18428.6|0
1605005110000|2020-11-10 10:45:10|18430.52|18430.52|18436.41|18436.41|18436.41|18436.41|18430.52|18430.52|0
1605005120000|2020-11-10 10:45:20|18436.93|18436.93|18441.16|18441.16|18441.16|18441.16|18436.93|18436.93|0
1605005130000|2020-11-10 10:45:30|18442.54|18442.54|18442.86|18442.86|18445.13|18445.13|18442.54|18442.54|0
1605005140000|2020-11-10 10:45:40|18444.48|18444.48|18443.01|18443.01|18445.55|18445.55|18443.01|18443.01|0
1605005150000|2020-11-10 10:45:50|18443.23|18443.23|18443.23|18443.23|18443.23|18443.23|18443.23|18443.23|0
1605005160000|2020-11-10 10:46:00|18442.8|18442.8|18442.06|18442.06|18442.8|18442.8|18441.84|18441.84|0
1605005170000|2020-11-10 10:46:10|18442.17|18442.17|18448.41|18448.41|18448.41|18448.41|18442.17|18442.17|0
1605005180000|2020-11-10 10:46:20|18446.83|18446.83|18445.5|18445.5|18446.83|18446.83|18445.5|18445.5|0
1605005190000|2020-11-10 10:46:30|18447.24|18447.24|18446.98|18446.98|18447.24|18447.24|18446.97|18446.97|0
1605005200000|2020-11-10 10:46:40|18446.29|18446.29|18443.45|18443.45|18446.38|18446.38|18443.45|18443.45|0
1605005210000|2020-11-10 10:46:50|18442.76|18442.76|18433.92|18433.92|18442.76|18442.76|18433.92|18433.92|0
1605005220000|2020-11-10 10:47:00|18433.71|18433.71|18434.32|18434.32|18434.32|18434.32|18432.27|18432.27|0
1605005230000|2020-11-10 10:47:10|18432.74|18432.74|18429.12|18429.12|18432.74|18432.74|18428.9|18428.9|0
1605005240000|2020-11-10 10:47:20|18429.47|18429.47|18428.52|18428.52|18429.7|18429.7|18428.52|18428.52|0
1605005250000|2020-11-10 10:47:30|18426.74|18426.74|18418.84|18418.84|18426.74|18426.74|18418.84|18418.84|0
1605005260000|2020-11-10 10:47:40|18417.28|18417.28|18408.29|18408.29|18417.28|18417.28|18408.29|18408.29|0
1605005270000|2020-11-10 10:47:50|18408.1|18408.1|18407.72|18407.72|18408.63|18408.63|18407.72|18407.72|0
1605005280000|2020-11-10 10:48:00|18405.48|18405.48|18403.53|18403.53|18405.48|18405.48|18402.75|18402.75|0
1605005290000|2020-11-10 10:48:10|18403.31|18403.31|18403.6|18403.6|18404|18404|18398.95|18398.95|0
1605005300000|2020-11-10 10:48:20|18402.54|18402.54|18390.98|18390.98|18402.54|18402.54|18390.98|18390.98|0
1605005310000|2020-11-10 10:48:30|18390.73|18390.73|18389.82|18389.82|18390.73|18390.73|18387.5|18387.5|0
1605005320000|2020-11-10 10:48:40|18389.3|18389.3|18392.5|18392.5|18392.5|18392.5|18389.3|18389.3|0
1605005330000|2020-11-10 10:48:50|18392.91|18392.91|18399.07|18399.07|18399.07|18399.07|18392.91|18392.91|0
1605005340000|2020-11-10 10:49:00|18400.16|18400.16|18401.91|18401.91|18401.91|18401.91|18400.16|18400.16|0
1605005350000|2020-11-10 10:49:10|18402.6|18402.6|18405.43|18405.43|18405.43|18405.43|18402.39|18402.39|0
1605005360000|2020-11-10 10:49:20|18405.98|18405.98|18405.93|18405.93|18409.59|18409.59|18405.93|18405.93|0
1605005370000|2020-11-10 10:49:30|18405.38|18405.38|18404.97|18404.97|18405.38|18405.38|18404.33|18404.33|0
1605005380000|2020-11-10 10:49:40|18405.66|18405.66|18411.15|18411.15|18411.26|18411.26|18405.66|18405.66|0
1605005390000|2020-11-10 10:49:50|18410.46|18410.46|18406.47|18406.47|18411.24|18411.24|18406.47|18406.47|0
1605005400000|2020-11-10 10:50:00|18405.82|18405.82|18409.28|18409.28|18409.28|18409.28|18405.65|18405.65|0
1605005410000|2020-11-10 10:50:10|18409.61|18409.61|18410.69|18410.69|18410.71|18410.71|18409.61|18409.61|0
1605005420000|2020-11-10 10:50:20|18409.64|18409.64|18406.53|18406.53|18409.95|18409.95|18406.53|18406.53|0
1605005430000|2020-11-10 10:50:30|18406.31|18406.31|18404.43|18404.43|18406.6|18406.6|18404.43|18404.43|0
1605005450000|2020-11-10 10:50:50|18404.64|18404.64|18401.97|18401.97|18404.88|18404.88|18401.97|18401.97|0
1605005460000|2020-11-10 10:51:00|18402.5|18402.5|18403.31|18403.31|18403.31|18403.31|18401.6|18401.6|0
1605005470000|2020-11-10 10:51:10|18403.69|18403.69|18401.42|18401.42|18403.69|18403.69|18401.42|18401.42|0
1605005480000|2020-11-10 10:51:20|18400.05|18400.05|18396.38|18396.38|18400.05|18400.05|18395.34|18395.34|0
1605005490000|2020-11-10 10:51:30|18397.2|18397.2|18396.58|18396.58|18397.2|18397.2|18395.09|18395.09|0
1605005500000|2020-11-10 10:51:40|18397.1|18397.1|18401.52|18401.52|18402.73|18402.73|18397.1|18397.1|0
1605005510000|2020-11-10 10:51:50|18400.99|18400.99|18398.92|18398.92|18402.55|18402.55|18398.92|18398.92|0
1605005520000|2020-11-10 10:52:00|18398.69|18398.69|18397.85|18397.85|18399.37|18399.37|18397.85|18397.85|0
1605005530000|2020-11-10 10:52:10|18396.73|18396.73|18396.42|18396.42|18397.16|18397.16|18396.42|18396.42|0
1605005540000|2020-11-10 10:52:20|18394.84|18394.84|18391.02|18391.02|18394.84|18394.84|18391.02|18391.02|0
1605005550000|2020-11-10 10:52:30|18392.4|18392.4|18392.61|18392.61|18392.61|18392.61|18392.4|18392.4|0
1605005560000|2020-11-10 10:52:40|18392.08|18392.08|18390.87|18390.87|18393.14|18393.14|18390.87|18390.87|0
1605005570000|2020-11-10 10:52:50|18391.65|18391.65|18397.04|18397.04|18397.73|18397.73|18391.65|18391.65|0
1605005580000|2020-11-10 10:53:00|18398.09|18398.09|18399.44|18399.44|18399.44|18399.44|18397.04|18397.04|0
1605005590000|2020-11-10 10:53:10|18398.91|18398.91|18404.7|18404.7|18404.7|18404.7|18398.91|18398.91|0
1605005600000|2020-11-10 10:53:20|18404.49|18404.49|18406.28|18406.28|18406.69|18406.69|18404.49|18404.49|0
1605005610000|2020-11-10 10:53:30|18406.17|18406.17|18409.8|18409.8|18409.8|18409.8|18403.46|18403.46|0
1605005620000|2020-11-10 10:53:40|18410.62|18410.62|18406.18|18406.18|18411.67|18411.67|18406.18|18406.18|0
1605005630000|2020-11-10 10:53:50|18404.81|18404.81|18406.46|18406.46|18406.46|18406.46|18404.38|18404.38|0
1605005640000|2020-11-10 10:54:00|18407.15|18407.15|18408.16|18408.16|18408.2|18408.2|18407.15|18407.15|0
1605005650000|2020-11-10 10:54:10|18407.1|18407.1|18407.17|18407.17|18407.17|18407.17|18399.99|18399.99|0
1605005660000|2020-11-10 10:54:20|18407.69|18407.69|18411.03|18411.03|18411.03|18411.03|18407.69|18407.69|0
1605005670000|2020-11-10 10:54:30|18412.67|18412.67|18418.46|18418.46|18418.46|18418.46|18412.67|18412.67|0
1605005680000|2020-11-10 10:54:40|18419.55|18419.55|18423.82|18423.82|18423.82|18423.82|18418.74|18418.74|0
1605005690000|2020-11-10 10:54:50|18425.93|18425.93|18426.18|18426.18|18426.49|18426.49|18425.4|18425.4|0
1605005700000|2020-11-10 10:55:00|18425.75|18425.75|18429.39|18429.39|18429.39|18429.39|18422.02|18422.02|0
1605005710000|2020-11-10 10:55:10|18428.71|18428.71|18426.49|18426.49|18428.71|18428.71|18426.06|18426.06|0
1605005720000|2020-11-10 10:55:20|18424.91|18424.91|18419.02|18419.02|18424.91|18424.91|18419.02|18419.02|0
1605005730000|2020-11-10 10:55:30|18417.36|18417.36|18411.95|18411.95|18417.36|18417.36|18411.95|18411.95|0
1605005740000|2020-11-10 10:55:40|18411.26|18411.26|18411.26|18411.26|18411.26|18411.26|18411.26|18411.26|0
1605005750000|2020-11-10 10:55:50|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|18412.63|0
1605005760000|2020-11-10 10:56:00|18413.16|18413.16|18400.93|18400.93|18413.16|18413.16|18399.31|18399.31|0
1605005770000|2020-11-10 10:56:10|18401.46|18401.46|18401.42|18401.42|18401.46|18401.46|18397.73|18397.73|0
1605005780000|2020-11-10 10:56:20|18400.89|18400.89|18414.8|18414.8|18414.8|18414.8|18400.89|18400.89|0
1605005790000|2020-11-10 10:56:30|18416.37|18416.37|18403.82|18403.82|18416.37|18416.37|18402.53|18402.53|0
1605005800000|2020-11-10 10:56:40|18404.37|18404.37|18407.83|18407.83|18408.35|18408.35|18404.37|18404.37|0
1605005820000|2020-11-10 10:57:00|18410.78|18410.78|18395.89|18395.89|18412.99|18412.99|18395.36|18395.36|0
1605005830000|2020-11-10 10:57:10|18395.76|18395.76|18396.13|18396.13|18396.2|18396.2|18394.98|18394.98|0
1605005840000|2020-11-10 10:57:20|18398.18|18398.18|18398.73|18398.73|18399.26|18399.26|18398.18|18398.18|0
1605005850000|2020-11-10 10:57:30|18398.21|18398.21|18393.32|18393.32|18398.21|18398.21|18390.99|18390.99|0
1605005860000|2020-11-10 10:57:40|18394.69|18394.69|18391.14|18391.14|18394.69|18394.69|18390.75|18390.75|0
1605005870000|2020-11-10 10:57:50|18389.77|18389.77|18393.29|18393.29|18393.29|18393.29|18387.76|18387.76|0
1605005880000|2020-11-10 10:58:00|18393.98|18393.98|18402.08|18402.08|18402.08|18402.08|18393.98|18393.98|0
1605005890000|2020-11-10 10:58:10|18401.39|18401.39|18400.28|18400.28|18401.39|18401.39|18400.28|18400.28|0
1605005900000|2020-11-10 10:58:20|18399.22|18399.22|18400.05|18400.05|18402.66|18402.66|18399.22|18399.22|0
1605005910000|2020-11-10 10:58:30|18399.99|18399.99|18402.26|18402.26|18402.26|18402.26|18399.99|18399.99|0
1605005920000|2020-11-10 10:58:40|18403.03|18403.03|18403.12|18403.12|18403.12|18403.12|18402.69|18402.69|0
1605005930000|2020-11-10 10:58:50|18403.39|18403.39|18399.79|18399.79|18403.39|18403.39|18399.79|18399.79|0
1605005940000|2020-11-10 10:59:00|18398.74|18398.74|18399.01|18399.01|18399.01|18399.01|18398.74|18398.74|0
1605005950000|2020-11-10 10:59:10|18398.74|18398.74|18395.58|18395.58|18398.74|18398.74|18395.58|18395.58|0
1605005960000|2020-11-10 10:59:20|18393.48|18393.48|18393.48|18393.48|18393.48|18393.48|18393.48|18393.48|0
1605005970000|2020-11-10 10:59:30|18394.25|18394.25|18385.38|18385.38|18394.25|18394.25|18384|18384|0
1605005980000|2020-11-10 10:59:40|18384.69|18384.69|18386.32|18386.32|18386.32|18386.32|18384.69|18384.69|0
1605005990000|2020-11-10 10:59:50|18385.88|18385.88|18385.53|18385.53|18385.88|18385.88|18385.53|18385.53|0
1605006000000|2020-11-10 11:00:00|18385.79|18385.79|18382.9|18382.9|18385.79|18385.79|18381.92|18381.92|0
1605006010000|2020-11-10 11:00:10|18383.11|18383.11|18379.95|18379.95|18383.64|18383.64|18379.95|18379.95|0
1605006020000|2020-11-10 11:00:20|18378.9|18378.9|18377.52|18377.52|18378.9|18378.9|18377.52|18377.52|0
1605006030000|2020-11-10 11:00:30|18377.74|18377.74|18379.68|18379.68|18379.68|18379.68|18377.74|18377.74|0
1605006040000|2020-11-10 11:00:40|18379.8|18379.8|18379.64|18379.64|18381.17|18381.17|18378.26|18378.26|0
1605006050000|2020-11-10 11:00:50|18380.32|18380.32|18384.63|18384.63|18385.16|18385.16|18379.72|18379.72|0
1605006060000|2020-11-10 11:01:00|18385.16|18385.16|18386.75|18386.75|18386.75|18386.75|18385.16|18385.16|0
1605006070000|2020-11-10 11:01:10|18386.22|18386.22|18387.69|18387.69|18388|18388|18386.22|18386.22|0
1605006080000|2020-11-10 11:01:20|18389.27|18389.27|18392.23|18392.23|18392.92|18392.92|18389.27|18389.27|0
1605006090000|2020-11-10 11:01:30|18390.65|18390.65|18391.34|18391.34|18391.34|18391.34|18390.65|18390.65|0
1605006100000|2020-11-10 11:01:40|18391.77|18391.77|18395.83|18395.83|18396.11|18396.11|18391.77|18391.77|0
1605006110000|2020-11-10 11:01:50|18394.25|18394.25|18392.62|18392.62|18394.37|18394.37|18392.24|18392.24|0
1605006120000|2020-11-10 11:02:00|18393.4|18393.4|18393.82|18393.82|18394.72|18394.72|18393.4|18393.4|0
1605006130000|2020-11-10 11:02:10|18392.73|18392.73|18395.16|18395.16|18395.16|18395.16|18392.73|18392.73|0
1605006140000|2020-11-10 11:02:20|18394.88|18394.88|18396.44|18396.44|18396.44|18396.44|18394.2|18394.2|0
1605006150000|2020-11-10 11:02:30|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|0
1605006160000|2020-11-10 11:02:40|18395.57|18395.57|18393.38|18393.38|18396.35|18396.35|18393.38|18393.38|0
1605006170000|2020-11-10 11:02:50|18391.83|18391.83|18394.28|18394.28|18394.28|18394.28|18390.45|18390.45|0
1605006180000|2020-11-10 11:03:00|18397.03|18397.03|18399.94|18399.94|18399.94|18399.94|18397.03|18397.03|0
1605006190000|2020-11-10 11:03:10|18400.08|18400.08|18405.95|18405.95|18406.47|18406.47|18400.08|18400.08|0
1605006200000|2020-11-10 11:03:20|18407.32|18407.32|18410.63|18410.63|18411.16|18411.16|18407.32|18407.32|0
1605006210000|2020-11-10 11:03:30|18411.68|18411.68|18416.02|18416.02|18416.02|18416.02|18411.68|18411.68|0
1605006220000|2020-11-10 11:03:40|18416.24|18416.24|18424.18|18424.18|18424.92|18424.92|18416.24|18416.24|0
1605006230000|2020-11-10 11:03:50|18424.61|18424.61|18432.22|18432.22|18432.22|18432.22|18424.33|18424.33|0
1605006240000|2020-11-10 11:04:00|18432.91|18432.91|18429.21|18429.21|18432.91|18432.91|18429.21|18429.21|0
1605006250000|2020-11-10 11:04:10|18429.43|18429.43|18434.02|18434.02|18434.55|18434.55|18429.43|18429.43|0
1605006260000|2020-11-10 11:04:20|18434.55|18434.55|18438.7|18438.7|18438.7|18438.7|18434.22|18434.22|0
1605006270000|2020-11-10 11:04:30|18438.97|18438.97|18440.62|18440.62|18441.44|18441.44|18438.97|18438.97|0
1605006280000|2020-11-10 11:04:40|18441.15|18441.15|18442.03|18442.03|18442.03|18442.03|18441.15|18441.15|0
1605006290000|2020-11-10 11:04:50|18441.35|18441.35|18441.25|18441.25|18441.35|18441.35|18438.28|18438.28|0
1605006300000|2020-11-10 11:05:00|18441.78|18441.78|18448.7|18448.7|18448.91|18448.91|18441.78|18441.78|0
1605006310000|2020-11-10 11:05:10|18448.17|18448.17|18452.82|18452.82|18452.82|18452.82|18445.89|18445.89|0
1605006320000|2020-11-10 11:05:20|18453.04|18453.04|18451.99|18451.99|18453.31|18453.31|18451.73|18451.73|0
1605006330000|2020-11-10 11:05:30|18451.56|18451.56|18451.68|18451.68|18451.99|18451.99|18451.12|18451.12|0
1605006340000|2020-11-10 11:05:40|18453.55|18453.55|18455.64|18455.64|18455.64|18455.64|18453.55|18453.55|0
1605006350000|2020-11-10 11:05:50|18454.86|18454.86|18457.14|18457.14|18457.35|18457.35|18454.86|18454.86|0
1605006360000|2020-11-10 11:06:00|18457.2|18457.2|18457.41|18457.41|18457.41|18457.41|18457.2|18457.2|0
1605006370000|2020-11-10 11:06:10|18457.96|18457.96|18460.45|18460.45|18461|18461|18457.96|18457.96|0
1605006380000|2020-11-10 11:06:20|18459.08|18459.08|18459.08|18459.08|18459.08|18459.08|18459.08|18459.08|0
1605006390000|2020-11-10 11:06:30|18459.51|18459.51|18460.21|18460.21|18460.88|18460.88|18459.51|18459.51|0
1605006400000|2020-11-10 11:06:40|18460.73|18460.73|18457.42|18457.42|18460.73|18460.73|18457.29|18457.29|0
1605006410000|2020-11-10 11:06:50|18456.64|18456.64|18455.23|18455.23|18456.71|18456.71|18454.74|18454.74|0
1605006420000|2020-11-10 11:07:00|18455.66|18455.66|18450.09|18450.09|18455.85|18455.85|18450.09|18450.09|0
1605006430000|2020-11-10 11:07:10|18449.4|18449.4|18452.76|18452.76|18452.76|18452.76|18449.4|18449.4|0
1605006440000|2020-11-10 11:07:20|18454.14|18454.14|18452|18452|18454.59|18454.59|18452|18452|0
1605006450000|2020-11-10 11:07:30|18451.18|18451.18|18451.18|18451.18|18451.18|18451.18|18451.18|18451.18|0
1605006460000|2020-11-10 11:07:40|18450.99|18450.99|18449.2|18449.2|18451.05|18451.05|18449.2|18449.2|0
1605006470000|2020-11-10 11:07:50|18449.31|18449.31|18455.46|18455.46|18455.46|18455.46|18449.31|18449.31|0
1605006480000|2020-11-10 11:08:00|18455.73|18455.73|18448.42|18448.42|18455.73|18455.73|18448.42|18448.42|0
1605006490000|2020-11-10 11:08:10|18448.55|18448.55|18452.88|18452.88|18453.31|18453.31|18447.48|18447.48|0
1605006500000|2020-11-10 11:08:20|18454.98|18454.98|18453.91|18453.91|18456.03|18456.03|18453.38|18453.38|0
1605006510000|2020-11-10 11:08:30|18452.82|18452.82|18456.37|18456.37|18457.68|18457.68|18452.82|18452.82|0
1605006520000|2020-11-10 11:08:40|18455|18455|18455|18455|18455|18455|18455|18455|0
1605006530000|2020-11-10 11:08:50|18456.43|18456.43|18456.43|18456.43|18456.43|18456.43|18456.43|18456.43|0
1605006540000|2020-11-10 11:09:00|18455.65|18455.65|18451.95|18451.95|18455.65|18455.65|18451.01|18451.01|0
1605006550000|2020-11-10 11:09:10|18455.11|18455.11|18457.8|18457.8|18457.8|18457.8|18454.57|18454.57|0
1605006560000|2020-11-10 11:09:20|18459.45|18459.45|18463.96|18463.96|18463.96|18463.96|18459.45|18459.45|0
1605006580000|2020-11-10 11:09:40|18466.07|18466.07|18466.62|18466.62|18466.62|18466.62|18465.38|18465.38|0
1605006590000|2020-11-10 11:09:50|18468.76|18468.76|18469.11|18469.11|18469.66|18469.66|18468.57|18468.57|0
1605006600000|2020-11-10 11:10:00|18468.88|18468.88|18469.93|18469.93|18470.46|18470.46|18468.88|18468.88|0
1605006610000|2020-11-10 11:10:10|18471.83|18471.83|18472.72|18472.72|18472.86|18472.86|18471.28|18471.28|0
1605006620000|2020-11-10 11:10:20|18472.2|18472.2|18473.99|18473.99|18473.99|18473.99|18472.08|18472.08|0
1605006630000|2020-11-10 11:10:30|18474.52|18474.52|18476.12|18476.12|18476.12|18476.12|18473.84|18473.84|0
1605006640000|2020-11-10 11:10:40|18476.78|18476.78|18476.78|18476.78|18476.78|18476.78|18475.69|18475.69|0
1605006650000|2020-11-10 11:10:50|18477.64|18477.64|18481.45|18481.45|18484.19|18484.19|18476.63|18476.63|0
1605006660000|2020-11-10 11:11:00|18480.67|18480.67|18480.74|18480.74|18481.61|18481.61|18478.94|18478.94|0
1605006670000|2020-11-10 11:11:10|18480.52|18480.52|18479.98|18479.98|18480.52|18480.52|18477.65|18477.65|0
1605006680000|2020-11-10 11:11:20|18480.67|18480.67|18482.72|18482.72|18483.28|18483.28|18480.67|18480.67|0
1605006690000|2020-11-10 11:11:30|18483.41|18483.41|18492.67|18492.67|18492.67|18492.67|18483.41|18483.41|0
1605006700000|2020-11-10 11:11:40|18493.31|18493.31|18496.23|18496.23|18496.51|18496.51|18493.31|18493.31|0
1605006710000|2020-11-10 11:11:50|18494.65|18494.65|18492.3|18492.3|18494.65|18494.65|18492.3|18492.3|0
1605006720000|2020-11-10 11:12:00|18495.73|18495.73|18496.92|18496.92|18496.92|18496.92|18495.73|18495.73|0
1605006730000|2020-11-10 11:12:10|18497.99|18497.99|18497.23|18497.23|18497.99|18497.99|18496.9|18496.9|0
1605006740000|2020-11-10 11:12:20|18496.54|18496.54|18497.49|18497.49|18497.92|18497.92|18496.54|18496.54|0
1605006750000|2020-11-10 11:12:30|18499.12|18499.12|18500.04|18500.04|18501.68|18501.68|18499.12|18499.12|0
1605006760000|2020-11-10 11:12:40|18499.35|18499.35|18493.46|18493.46|18499.35|18499.35|18492.6|18492.6|0
1605006770000|2020-11-10 11:12:50|18492.64|18492.64|18493.47|18493.47|18494.84|18494.84|18492.64|18492.64|0
1605006780000|2020-11-10 11:13:00|18492.1|18492.1|18493.59|18493.59|18493.59|18493.59|18492.1|18492.1|0
1605006790000|2020-11-10 11:13:10|18493.81|18493.81|18500.9|18500.9|18500.9|18500.9|18493.81|18493.81|0
1605006800000|2020-11-10 11:13:20|18500.37|18500.37|18505.74|18505.74|18505.74|18505.74|18500.37|18500.37|0
1605006810000|2020-11-10 11:13:30|18505.08|18505.08|18504.18|18504.18|18505.08|18505.08|18504.18|18504.18|0
1605006820000|2020-11-10 11:13:40|18504.82|18504.82|18500.72|18500.72|18505.51|18505.51|18500.5|18500.5|0
1605006830000|2020-11-10 11:13:50|18501.4|18501.4|18499.86|18499.86|18502.28|18502.28|18499.86|18499.86|0
1605006840000|2020-11-10 11:14:00|18501.24|18501.24|18502.61|18502.61|18502.61|18502.61|18501.24|18501.24|0
1605006850000|2020-11-10 11:14:10|18501.93|18501.93|18503.76|18503.76|18503.76|18503.76|18501.93|18501.93|0
1605006860000|2020-11-10 11:14:20|18504.54|18504.54|18506.64|18506.64|18506.64|18506.64|18504.54|18504.54|0
1605006870000|2020-11-10 11:14:30|18506.52|18506.52|18510.06|18510.06|18510.06|18510.06|18506.52|18506.52|0
1605006880000|2020-11-10 11:14:40|18510.74|18510.74|18515.44|18515.44|18515.44|18515.44|18510.74|18510.74|0
1605006890000|2020-11-10 11:14:50|18517|18517|18515.26|18515.26|18517|18517|18515.26|18515.26|0
1605006900000|2020-11-10 11:15:00|18516.31|18516.31|18510.35|18510.35|18516.53|18516.53|18510.07|18510.07|0
1605006910000|2020-11-10 11:15:10|18508.97|18508.97|18506.59|18506.59|18508.97|18508.97|18506.59|18506.59|0
1605006920000|2020-11-10 11:15:20|18505.22|18505.22|18504.28|18504.28|18505.22|18505.22|18503.46|18503.46|0
1605006930000|2020-11-10 11:15:30|18503.23|18503.23|18501.43|18501.43|18503.23|18503.23|18499.32|18499.32|0
1605006940000|2020-11-10 11:15:40|18501.65|18501.65|18504.22|18504.22|18504.22|18504.22|18500.87|18500.87|0
1605006950000|2020-11-10 11:15:50|18505.28|18505.28|18506.33|18506.33|18506.33|18506.33|18505.28|18505.28|0
1605006960000|2020-11-10 11:16:00|18506.55|18506.55|18505.75|18505.75|18506.55|18506.55|18505.06|18505.06|0
1605006970000|2020-11-10 11:16:10|18506.44|18506.44|18506.44|18506.44|18506.44|18506.44|18506.44|18506.44|0
1605006980000|2020-11-10 11:16:20|18506.22|18506.22|18507.75|18507.75|18507.75|18507.75|18505.26|18505.26|0
1605006990000|2020-11-10 11:16:30|18508.44|18508.44|18506.19|18506.19|18508.44|18508.44|18506.19|18506.19|0
1605007000000|2020-11-10 11:16:40|18506.88|18506.88|18506.88|18506.88|18506.88|18506.88|18506.88|18506.88|0
1605007010000|2020-11-10 11:16:50|18507.41|18507.41|18499.2|18499.2|18507.41|18507.41|18499.2|18499.2|0
1605007020000|2020-11-10 11:17:00|18498.93|18498.93|18500.19|18500.19|18500.41|18500.41|18498.93|18498.93|0
1605007030000|2020-11-10 11:17:10|18499.92|18499.92|18500.14|18500.14|18500.14|18500.14|18499.92|18499.92|0
1605007040000|2020-11-10 11:17:20|18499.71|18499.71|18499.71|18499.71|18499.71|18499.71|18499.71|18499.71|0
1605007050000|2020-11-10 11:17:30|18497.65|18497.65|18508.69|18508.69|18509.6|18509.6|18497.5|18497.5|0
1605007060000|2020-11-10 11:17:40|18508.22|18508.22|18507.13|18507.13|18508.22|18508.22|18507.13|18507.13|0
1605007070000|2020-11-10 11:17:50|18506.44|18506.44|18509.18|18509.18|18510.28|18510.28|18506.44|18506.44|0
1605007080000|2020-11-10 11:18:00|18509.96|18509.96|18509.11|18509.11|18509.96|18509.96|18509.11|18509.11|0
1605007090000|2020-11-10 11:18:10|18507.65|18507.65|18505.38|18505.38|18507.65|18507.65|18505.38|18505.38|0
1605007100000|2020-11-10 11:18:20|18507.44|18507.44|18510.3|18510.3|18510.3|18510.3|18507.44|18507.44|0
1605007110000|2020-11-10 11:18:30|18510.73|18510.73|18509.77|18509.77|18510.96|18510.96|18509.49|18509.49|0
1605007120000|2020-11-10 11:18:40|18509.7|18509.7|18509.82|18509.82|18509.82|18509.82|18509.7|18509.7|0
1605007130000|2020-11-10 11:18:50|18508.58|18508.58|18514.7|18514.7|18514.7|18514.7|18508.58|18508.58|0
1605007140000|2020-11-10 11:19:00|18514.76|18514.76|18517.08|18517.08|18517.08|18517.08|18514.54|18514.54|0
1605007150000|2020-11-10 11:19:10|18514.04|18514.04|18512.68|18512.68|18514.04|18514.04|18512.61|18512.61|0
1605007160000|2020-11-10 11:19:20|18512.9|18512.9|18516.01|18516.01|18516.01|18516.01|18512.9|18512.9|0
1605007170000|2020-11-10 11:19:30|18516.23|18516.23|18517.28|18517.28|18517.28|18517.28|18516.23|18516.23|0
1605007180000|2020-11-10 11:19:40|18516.73|18516.73|18525.56|18525.56|18525.56|18525.56|18516.73|18516.73|0
1605007190000|2020-11-10 11:19:50|18526.25|18526.25|18522.23|18522.23|18528.03|18528.03|18522.23|18522.23|0
1605007200000|2020-11-10 11:20:00|18521.8|18521.8|18528.99|18528.99|18528.99|18528.99|18521.8|18521.8|0
1605007210000|2020-11-10 11:20:10|18528.45|18528.45|18530.02|18530.02|18531.38|18531.38|18528.45|18528.45|0
1605007220000|2020-11-10 11:20:20|18529.05|18529.05|18531.92|18531.92|18531.92|18531.92|18528.27|18528.27|0
1605007230000|2020-11-10 11:20:30|18531.11|18531.11|18530.05|18530.05|18531.11|18531.11|18530.05|18530.05|0
1605007240000|2020-11-10 11:20:40|18528.15|18528.15|18523.31|18523.31|18528.59|18528.59|18523.31|18523.31|0
1605007250000|2020-11-10 11:20:50|18522.88|18522.88|18530.26|18530.26|18530.26|18530.26|18522.82|18522.82|0
1605007260000|2020-11-10 11:21:00|18530.64|18530.64|18529.82|18529.82|18530.64|18530.64|18529.82|18529.82|0
1605007270000|2020-11-10 11:21:10|18530.04|18530.04|18534.83|18534.83|18535.23|18535.23|18530.04|18530.04|0
1605007280000|2020-11-10 11:21:20|18534.05|18534.05|18537.03|18537.03|18537.03|18537.03|18533.39|18533.39|0
1605007290000|2020-11-10 11:21:30|18535.45|18535.45|18535.14|18535.14|18536.5|18536.5|18535.14|18535.14|0
1605007300000|2020-11-10 11:21:40|18534.59|18534.59|18535.37|18535.37|18535.37|18535.37|18534.16|18534.16|0
1605007310000|2020-11-10 11:21:50|18535.49|18535.49|18536.05|18536.05|18536.31|18536.31|18535.49|18535.49|0
1605007320000|2020-11-10 11:22:00|18536.12|18536.12|18535.15|18535.15|18536.18|18536.18|18535.15|18535.15|0
1605007330000|2020-11-10 11:22:10|18535.97|18535.97|18535.28|18535.28|18535.97|18535.97|18535.16|18535.16|0
1605007340000|2020-11-10 11:22:20|18535.4|18535.4|18535.26|18535.26|18535.4|18535.4|18534.46|18534.46|0
1605007350000|2020-11-10 11:22:30|18538.14|18538.14|18541.12|18541.12|18541.81|18541.81|18537.86|18537.86|0
1605007360000|2020-11-10 11:22:40|18540.57|18540.57|18532.84|18532.84|18540.57|18540.57|18532.84|18532.84|0
1605007370000|2020-11-10 11:22:50|18532.62|18532.62|18530.28|18530.28|18532.62|18532.62|18530.17|18530.17|0
1605007380000|2020-11-10 11:23:00|18530.5|18530.5|18525.28|18525.28|18530.5|18530.5|18525.28|18525.28|0
1605007390000|2020-11-10 11:23:10|18525.06|18525.06|18524.97|18524.97|18525.12|18525.12|18524.85|18524.85|0
1605007400000|2020-11-10 11:23:20|18524.69|18524.69|18524.97|18524.97|18524.97|18524.97|18524.69|18524.69|0
1605007410000|2020-11-10 11:23:30|18524.75|18524.75|18521.37|18521.37|18524.75|18524.75|18521.37|18521.37|0
1605007420000|2020-11-10 11:23:40|18521.49|18521.49|18520.36|18520.36|18521.92|18521.92|18520.36|18520.36|0
1605007430000|2020-11-10 11:23:50|18519.84|18519.84|18519.41|18519.41|18519.84|18519.84|18519.41|18519.41|0
1605007440000|2020-11-10 11:24:00|18519.52|18519.52|18519.52|18519.52|18519.52|18519.52|18519.52|18519.52|0
1605007450000|2020-11-10 11:24:10|18517.15|18517.15|18514.98|18514.98|18519.1|18519.1|18514.98|18514.98|0
1605007460000|2020-11-10 11:24:20|18515.5|18515.5|18514.82|18514.82|18516.19|18516.19|18514.82|18514.82|0
1605007470000|2020-11-10 11:24:30|18515.67|18515.67|18522.24|18522.24|18523.2|18523.2|18515.67|18515.67|0
1605007480000|2020-11-10 11:24:40|18518.26|18518.26|18517.93|18517.93|18518.26|18518.26|18517.71|18517.71|0
1605007490000|2020-11-10 11:24:50|18517.24|18517.24|18518.49|18518.49|18518.82|18518.82|18517.24|18517.24|0
1605007500000|2020-11-10 11:25:00|18519.54|18519.54|18524.56|18524.56|18524.56|18524.56|18519.11|18519.11|0
1605007530000|2020-11-10 11:25:30|18524.49|18524.49|18524.96|18524.96|18524.96|18524.96|18523.44|18523.44|0
1605007540000|2020-11-10 11:25:40|18525.6|18525.6|18526.98|18526.98|18527.2|18527.2|18525.6|18525.6|0
1605007550000|2020-11-10 11:25:50|18528.07|18528.07|18525.6|18525.6|18528.07|18528.07|18525.6|18525.6|0
1605007560000|2020-11-10 11:26:00|18525.37|18525.37|18519.58|18519.58|18525.37|18525.37|18519.58|18519.58|0
1605007570000|2020-11-10 11:26:10|18519.69|18519.69|18520.78|18520.78|18520.78|18520.78|18518.15|18518.15|0
1605007580000|2020-11-10 11:26:20|18517.66|18517.66|18517.5|18517.5|18517.72|18517.72|18517.5|18517.5|0
1605007590000|2020-11-10 11:26:30|18517.07|18517.07|18516.02|18516.02|18517.07|18517.07|18516.02|18516.02|0
1605007600000|2020-11-10 11:26:40|18512.52|18512.52|18510.56|18510.56|18512.52|18512.52|18510.56|18510.56|0
1605007610000|2020-11-10 11:26:50|18511.61|18511.61|18511.73|18511.73|18511.73|18511.73|18511.61|18511.61|0
1605007620000|2020-11-10 11:27:00|18513.69|18513.69|18513.74|18513.74|18514.51|18514.51|18513.69|18513.69|0
1605007630000|2020-11-10 11:27:10|18514.18|18514.18|18513.48|18513.48|18514.71|18514.71|18513.16|18513.16|0
1605007640000|2020-11-10 11:27:20|18513.61|18513.61|18517.37|18517.37|18517.37|18517.37|18513.61|18513.61|0
1605007650000|2020-11-10 11:27:30|18517.16|18517.16|18516.29|18516.29|18517.85|18517.85|18515.51|18515.51|0
1605007660000|2020-11-10 11:27:40|18516.41|18516.41|18516.41|18516.41|18516.41|18516.41|18516.41|18516.41|0
1605007670000|2020-11-10 11:27:50|18515.54|18515.54|18517.09|18517.09|18517.09|18517.09|18515.54|18515.54|0
1605007680000|2020-11-10 11:28:00|18516|18516|18515.79|18515.79|18516|18516|18515.79|18515.79|0
1605007690000|2020-11-10 11:28:10|18515.67|18515.67|18516.3|18516.3|18516.3|18516.3|18515.67|18515.67|0
1605007700000|2020-11-10 11:28:20|18516.99|18516.99|18514.84|18514.84|18518.7|18518.7|18514.84|18514.84|0
1605007710000|2020-11-10 11:28:30|18514.62|18514.62|18513.28|18513.28|18514.62|18514.62|18513.06|18513.06|0
1605007720000|2020-11-10 11:28:40|18511.22|18511.22|18510.17|18510.17|18511.22|18511.22|18510.17|18510.17|0
1605007730000|2020-11-10 11:28:50|18508.61|18508.61|18508.61|18508.61|18508.61|18508.61|18508.61|18508.61|0
1605007740000|2020-11-10 11:29:00|18508.39|18508.39|18502.37|18502.37|18508.39|18508.39|18502.37|18502.37|0
1605007750000|2020-11-10 11:29:10|18499.09|18499.09|18493.02|18493.02|18499.09|18499.09|18493.02|18493.02|0
1605007760000|2020-11-10 11:29:20|18492.59|18492.59|18492.62|18492.62|18492.62|18492.62|18491.93|18491.93|0
1605007770000|2020-11-10 11:29:30|18492.09|18492.09|18492.09|18492.09|18492.09|18492.09|18492.09|18492.09|0
1605007780000|2020-11-10 11:29:40|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|18490.73|0
1605007790000|2020-11-10 11:29:50|18491.42|18491.42|18494.54|18494.54|18494.54|18494.54|18491.42|18491.42|0
1605007800000|2020-11-10 11:30:00|18493.76|18493.76|18496.7|18496.7|18496.7|18496.7|18493.55|18493.55|0
1605007810000|2020-11-10 11:30:10|18497.48|18497.48|18497.27|18497.27|18497.48|18497.48|18497.27|18497.27|0
1605007820000|2020-11-10 11:30:20|18498.36|18498.36|18497.93|18497.93|18498.36|18498.36|18497.93|18497.93|0
1605007830000|2020-11-10 11:30:30|18497.86|18497.86|18504.69|18504.69|18504.69|18504.69|18497.86|18497.86|0
1605007840000|2020-11-10 11:30:40|18504.47|18504.47|18498.55|18498.55|18504.47|18504.47|18498.55|18498.55|0
1605007850000|2020-11-10 11:30:50|18499.08|18499.08|18495.92|18495.92|18499.22|18499.22|18495.92|18495.92|0
1605007860000|2020-11-10 11:31:00|18495.71|18495.71|18495.51|18495.51|18495.71|18495.71|18495.51|18495.51|0
1605007870000|2020-11-10 11:31:10|18495.73|18495.73|18497.84|18497.84|18497.95|18497.95|18495.73|18495.73|0
1605007880000|2020-11-10 11:31:20|18498.38|18498.38|18502.24|18502.24|18502.45|18502.45|18497.29|18497.29|0
1605007890000|2020-11-10 11:31:30|18503.61|18503.61|18510.51|18510.51|18510.79|18510.79|18503.61|18503.61|0
1605007900000|2020-11-10 11:31:40|18510.94|18510.94|18510.94|18510.94|18510.94|18510.94|18510.94|18510.94|0
1605007910000|2020-11-10 11:31:50|18511.22|18511.22|18520.17|18520.17|18520.17|18520.17|18510.95|18510.95|0
1605007920000|2020-11-10 11:32:00|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|18519.48|0
1605007930000|2020-11-10 11:32:10|18520.17|18520.17|18525.09|18525.09|18525.21|18525.21|18520.17|18520.17|0
1605007940000|2020-11-10 11:32:20|18527.28|18527.28|18528.06|18528.06|18528.06|18528.06|18527.28|18527.28|0
1605007950000|2020-11-10 11:32:30|18527.37|18527.37|18525.15|18525.15|18527.43|18527.43|18525.15|18525.15|0
1605007960000|2020-11-10 11:32:40|18525.28|18525.28|18523.82|18523.82|18525.47|18525.47|18523.82|18523.82|0
1605007970000|2020-11-10 11:32:50|18522.52|18522.52|18522.09|18522.09|18522.52|18522.52|18522.09|18522.09|0
1605007980000|2020-11-10 11:33:00|18522.3|18522.3|18526.84|18526.84|18528.21|18528.21|18522.3|18522.3|0
1605007990000|2020-11-10 11:33:10|18526.29|18526.29|18524.91|18524.91|18526.29|18526.29|18524.91|18524.91|0
1605008000000|2020-11-10 11:33:20|18524.13|18524.13|18522.39|18522.39|18524.13|18524.13|18522.39|18522.39|0
1605008010000|2020-11-10 11:33:30|18521.33|18521.33|18526.81|18526.81|18527.33|18527.33|18521.33|18521.33|0
1605008020000|2020-11-10 11:33:40|18527.45|18527.45|18527.13|18527.13|18527.98|18527.98|18526.92|18526.92|0
1605008030000|2020-11-10 11:33:50|18526.28|18526.28|18526.59|18526.59|18526.59|18526.59|18526.07|18526.07|0
1605008040000|2020-11-10 11:34:00|18526.66|18526.66|18531.76|18531.76|18531.76|18531.76|18526.32|18526.32|0
1605008050000|2020-11-10 11:34:10|18531.65|18531.65|18534.9|18534.9|18534.9|18534.9|18531.65|18531.65|0
1605008060000|2020-11-10 11:34:20|18535.95|18535.95|18536.02|18536.02|18538.11|18538.11|18535.95|18535.95|0
1605008070000|2020-11-10 11:34:30|18536.71|18536.71|18539.12|18539.12|18539.12|18539.12|18536.71|18536.71|0
1605008080000|2020-11-10 11:34:40|18538.9|18538.9|18538.81|18538.81|18538.9|18538.9|18537.43|18537.43|0
1605008090000|2020-11-10 11:34:50|18539.02|18539.02|18539.24|18539.24|18539.24|18539.24|18539.02|18539.02|0
1605008100000|2020-11-10 11:35:00|18539.45|18539.45|18539.24|18539.24|18539.93|18539.93|18539.02|18539.02|0
1605008110000|2020-11-10 11:35:10|18537.66|18537.66|18538.71|18538.71|18538.71|18538.71|18537.44|18537.44|0
1605008120000|2020-11-10 11:35:20|18538.78|18538.78|18539.3|18539.3|18539.3|18539.3|18538.78|18538.78|0
1605008130000|2020-11-10 11:35:30|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|0
1605008140000|2020-11-10 11:35:40|18540.06|18540.06|18539.49|18539.49|18540.06|18540.06|18538.97|18538.97|0
1605008150000|2020-11-10 11:35:50|18539.11|18539.11|18539.81|18539.81|18539.81|18539.81|18538.71|18538.71|0
1605008160000|2020-11-10 11:36:00|18542.33|18542.33|18543.01|18543.01|18543.01|18543.01|18542.33|18542.33|0
1605008170000|2020-11-10 11:36:10|18542.33|18542.33|18542.7|18542.7|18542.7|18542.7|18542.05|18542.05|0
1605008180000|2020-11-10 11:36:20|18543.38|18543.38|18544.22|18544.22|18544.29|18544.29|18543.38|18543.38|0
1605008190000|2020-11-10 11:36:30|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|0
1605008200000|2020-11-10 11:36:40|18544.66|18544.66|18546.92|18546.92|18546.92|18546.92|18544.66|18544.66|0
1605008210000|2020-11-10 11:36:50|18548.7|18548.7|18548.7|18548.7|18548.7|18548.7|18548.7|18548.7|0
1605008220000|2020-11-10 11:37:00|18549.48|18549.48|18557.25|18557.25|18557.94|18557.94|18549.48|18549.48|0
1605008230000|2020-11-10 11:37:10|18556.73|18556.73|18559.79|18559.79|18560.48|18560.48|18556.73|18556.73|0
1605008240000|2020-11-10 11:37:20|18559.73|18559.73|18560.16|18560.16|18560.16|18560.16|18559.73|18559.73|0
1605008250000|2020-11-10 11:37:30|18559.47|18559.47|18553.61|18553.61|18559.47|18559.47|18552.92|18552.92|0
1605008260000|2020-11-10 11:37:40|18556.51|18556.51|18553.63|18553.63|18556.74|18556.74|18552.58|18552.58|0
1605008270000|2020-11-10 11:37:50|18554.16|18554.16|18553.82|18553.82|18554.16|18554.16|18553.82|18553.82|0
1605008280000|2020-11-10 11:38:00|18553.61|18553.61|18551.2|18551.2|18553.61|18553.61|18550.89|18550.89|0
1605008290000|2020-11-10 11:38:10|18552.78|18552.78|18553.84|18553.84|18553.99|18553.99|18552.63|18552.63|0
1605008300000|2020-11-10 11:38:20|18554.27|18554.27|18549.41|18549.41|18554.27|18554.27|18549.41|18549.41|0
1605008310000|2020-11-10 11:38:30|18550.46|18550.46|18549.42|18549.42|18551.11|18551.11|18548.64|18548.64|0
1605008320000|2020-11-10 11:38:40|18550.51|18550.51|18552.49|18552.49|18552.57|18552.57|18550.51|18550.51|0
1605008330000|2020-11-10 11:38:50|18552.71|18552.71|18553.08|18553.08|18553.3|18553.3|18552.64|18552.64|0
1605008340000|2020-11-10 11:39:00|18553.22|18553.22|18556.17|18556.17|18556.17|18556.17|18553.22|18553.22|0
1605008350000|2020-11-10 11:39:10|18560.88|18560.88|18565.9|18565.9|18565.9|18565.9|18560.88|18560.88|0
1605008360000|2020-11-10 11:39:20|18564.85|18564.85|18564.17|18564.17|18565.68|18565.68|18564.17|18564.17|0
1605008370000|2020-11-10 11:39:30|18564.03|18564.03|18561.54|18561.54|18564.03|18564.03|18561.54|18561.54|0
1605008380000|2020-11-10 11:39:40|18561.35|18561.35|18553.94|18553.94|18561.35|18561.35|18553.1|18553.1|0
1605008390000|2020-11-10 11:39:50|18555.15|18555.15|18558.47|18558.47|18558.47|18558.47|18555.08|18555.08|0
1605008400000|2020-11-10 11:40:00|18558.26|18558.26|18554.78|18554.78|18558.26|18558.26|18554.78|18554.78|0
1605008410000|2020-11-10 11:40:10|18554.57|18554.57|18555.16|18555.16|18555.16|18555.16|18554.38|18554.38|0
1605008420000|2020-11-10 11:40:20|18556.72|18556.72|18556.72|18556.72|18556.72|18556.72|18556.72|18556.72|0
1605008430000|2020-11-10 11:40:30|18556.65|18556.65|18554.36|18554.36|18556.65|18556.65|18554.36|18554.36|0
1605008440000|2020-11-10 11:40:40|18553.67|18553.67|18555.85|18555.85|18556.63|18556.63|18553.67|18553.67|0
1605008450000|2020-11-10 11:40:50|18556.67|18556.67|18556.08|18556.08|18556.76|18556.76|18555.98|18555.98|0
1605008460000|2020-11-10 11:41:00|18555.65|18555.65|18557.88|18557.88|18557.88|18557.88|18555|18555|0
1605008470000|2020-11-10 11:41:10|18559.25|18559.25|18557.68|18557.68|18560.83|18560.83|18556.86|18556.86|0
1605008480000|2020-11-10 11:41:20|18557.47|18557.47|18556.98|18556.98|18557.47|18557.47|18556.98|18556.98|0
1605008490000|2020-11-10 11:41:30|18557.53|18557.53|18557.16|18557.16|18557.53|18557.53|18556.47|18556.47|0
1605008500000|2020-11-10 11:41:40|18557.81|18557.81|18558.58|18558.58|18559.27|18559.27|18557.81|18557.81|0
1605008510000|2020-11-10 11:41:50|18556.84|18556.84|18554.41|18554.41|18556.84|18556.84|18554.41|18554.41|0
1605008520000|2020-11-10 11:42:00|18553.89|18553.89|18560.53|18560.53|18560.53|18560.53|18553.77|18553.77|0
1605008530000|2020-11-10 11:42:10|18559.84|18559.84|18558.89|18558.89|18559.84|18559.84|18558.75|18558.75|0
1605008540000|2020-11-10 11:42:20|18557.25|18557.25|18556.6|18556.6|18557.25|18557.25|18556.6|18556.6|0
1605008550000|2020-11-10 11:42:30|18556.72|18556.72|18553.61|18553.61|18556.72|18556.72|18553.61|18553.61|0
1605008560000|2020-11-10 11:42:40|18553.39|18553.39|18550.57|18550.57|18553.39|18553.39|18550.57|18550.57|0
1605008570000|2020-11-10 11:42:50|18550.05|18550.05|18550.89|18550.89|18550.89|18550.89|18549.52|18549.52|0
1605008580000|2020-11-10 11:43:00|18550.67|18550.67|18560.78|18560.78|18560.78|18560.78|18550.24|18550.24|0
1605008590000|2020-11-10 11:43:10|18560.51|18560.51|18560.05|18560.05|18560.51|18560.51|18558.49|18558.49|0
1605008600000|2020-11-10 11:43:20|18558.49|18558.49|18559.27|18559.27|18559.27|18559.27|18558.49|18558.49|0
1605008610000|2020-11-10 11:43:30|18561.38|18561.38|18561.9|18561.9|18561.9|18561.9|18560.85|18560.85|0
1605008620000|2020-11-10 11:43:40|18561.69|18561.69|18562.01|18562.01|18562.01|18562.01|18560.64|18560.64|0
1605008630000|2020-11-10 11:43:50|18561.79|18561.79|18560.85|18560.85|18563.7|18563.7|18560.85|18560.85|0
1605008640000|2020-11-10 11:44:00|18559.29|18559.29|18553.68|18553.68|18559.29|18559.29|18553.68|18553.68|0
1605008650000|2020-11-10 11:44:10|18553.61|18553.61|18550.37|18550.37|18554.43|18554.43|18550.37|18550.37|0
1605008660000|2020-11-10 11:44:20|18549.94|18549.94|18541.58|18541.58|18549.94|18549.94|18541.37|18541.37|0
1605008670000|2020-11-10 11:44:30|18539.24|18539.24|18539.79|18539.79|18539.79|18539.79|18539.24|18539.24|0
1605008680000|2020-11-10 11:44:40|18538.43|18538.43|18536.6|18536.6|18538.76|18538.76|18533.6|18533.6|0
1605008690000|2020-11-10 11:44:50|18537.29|18537.29|18538.62|18538.62|18538.62|18538.62|18537.29|18537.29|0
1605008700000|2020-11-10 11:45:00|18538.69|18538.69|18538.69|18538.69|18538.69|18538.69|18538.69|18538.69|0
1605008710000|2020-11-10 11:45:10|18536.58|18536.58|18537.45|18537.45|18538.84|18538.84|18535.8|18535.8|0
1605008720000|2020-11-10 11:45:20|18538.13|18538.13|18539.32|18539.32|18539.32|18539.32|18538.13|18538.13|0
1605008730000|2020-11-10 11:45:30|18539.75|18539.75|18537.82|18537.82|18539.75|18539.75|18537.82|18537.82|0
1605008740000|2020-11-10 11:45:40|18537.94|18537.94|18537.41|18537.41|18537.94|18537.94|18537.41|18537.41|0
1605008750000|2020-11-10 11:45:50|18536.86|18536.86|18536.26|18536.26|18536.86|18536.86|18535.9|18535.9|0
1605008760000|2020-11-10 11:46:00|18536.47|18536.47|18538.16|18538.16|18538.16|18538.16|18536.47|18536.47|0
1605008770000|2020-11-10 11:46:10|18537.94|18537.94|18537.64|18537.64|18537.94|18537.94|18535.83|18535.83|0
1605008780000|2020-11-10 11:46:20|18537.75|18537.75|18539.43|18539.43|18539.43|18539.43|18537.75|18537.75|0
1605008790000|2020-11-10 11:46:30|18538.85|18538.85|18536.14|18536.14|18538.85|18538.85|18535.71|18535.71|0
1605008800000|2020-11-10 11:46:40|18536.21|18536.21|18534.36|18534.36|18536.26|18536.26|18534.36|18534.36|0
1605008810000|2020-11-10 11:46:50|18532.72|18532.72|18533.15|18533.15|18533.15|18533.15|18532.72|18532.72|0
1605008820000|2020-11-10 11:47:00|18533.22|18533.22|18534.35|18534.35|18534.35|18534.35|18533.22|18533.22|0
1605008830000|2020-11-10 11:47:10|18533.3|18533.3|18530.41|18530.41|18533.96|18533.96|18530.41|18530.41|0
1605008840000|2020-11-10 11:47:20|18530.2|18530.2|18532.75|18532.75|18532.75|18532.75|18530.2|18530.2|0
1605008850000|2020-11-10 11:47:30|18532.06|18532.06|18528.5|18528.5|18532.06|18532.06|18528.36|18528.36|0
1605008860000|2020-11-10 11:47:40|18528.38|18528.38|18528.46|18528.46|18528.46|18528.46|18526.61|18526.61|0
1605008870000|2020-11-10 11:47:50|18527.78|18527.78|18528.46|18528.46|18528.46|18528.46|18527.78|18527.78|0
1605008880000|2020-11-10 11:48:00|18527.92|18527.92|18526.36|18526.36|18527.92|18527.92|18526.09|18526.09|0
1605008890000|2020-11-10 11:48:10|18526.14|18526.14|18518.01|18518.01|18526.14|18526.14|18518.01|18518.01|0
1605008900000|2020-11-10 11:48:20|18512.22|18512.22|18512.34|18512.34|18512.34|18512.34|18512.22|18512.22|0
1605008910000|2020-11-10 11:48:30|18512.77|18512.77|18511.42|18511.42|18512.77|18512.77|18511.18|18511.18|0
1605008920000|2020-11-10 11:48:40|18508.03|18508.03|18509.5|18509.5|18509.5|18509.5|18508.03|18508.03|0
1605008930000|2020-11-10 11:48:50|18510.87|18510.87|18510.18|18510.18|18510.87|18510.87|18510.18|18510.18|0
1605008940000|2020-11-10 11:49:00|18508.55|18508.55|18507.17|18507.17|18508.55|18508.55|18507.17|18507.17|0
1605008950000|2020-11-10 11:49:10|18508.22|18508.22|18508.22|18508.22|18508.22|18508.22|18508.22|18508.22|0
1605008960000|2020-11-10 11:49:20|18509.8|18509.8|18505.3|18505.3|18509.8|18509.8|18505.3|18505.3|0
1605008970000|2020-11-10 11:49:30|18503.93|18503.93|18500.7|18500.7|18503.93|18503.93|18499.32|18499.32|0
1605008980000|2020-11-10 11:49:40|18501.39|18501.39|18495.57|18495.57|18501.39|18501.39|18492.74|18492.74|0
1605008990000|2020-11-10 11:49:50|18496.26|18496.26|18493.68|18493.68|18497.36|18497.36|18493.68|18493.68|0
1605009000000|2020-11-10 11:50:00|18495.05|18495.05|18489.8|18489.8|18495.05|18495.05|18489.8|18489.8|0
1605009010000|2020-11-10 11:50:10|18489.02|18489.02|18490.24|18490.24|18490.24|18490.24|18487.98|18487.98|0
1605009020000|2020-11-10 11:50:20|18489.7|18489.7|18487.25|18487.25|18489.7|18489.7|18487.25|18487.25|0
1605009030000|2020-11-10 11:50:30|18485.67|18485.67|18483.98|18483.98|18485.89|18485.89|18483.98|18483.98|0
1605009040000|2020-11-10 11:50:40|18484.5|18484.5|18478.38|18478.38|18484.5|18484.5|18478.38|18478.38|0
1605009050000|2020-11-10 11:50:50|18478.25|18478.25|18477.61|18477.61|18479.07|18479.07|18477.49|18477.49|0
1605009060000|2020-11-10 11:51:00|18477.49|18477.49|18477.26|18477.26|18477.49|18477.49|18477.26|18477.26|0
1605009070000|2020-11-10 11:51:10|18476.3|18476.3|18475.25|18475.25|18476.61|18476.61|18475.25|18475.25|0
1605009080000|2020-11-10 11:51:20|18475.03|18475.03|18472.06|18472.06|18475.03|18475.03|18471.92|18471.92|0
1605009090000|2020-11-10 11:51:30|18472.7|18472.7|18474.03|18474.03|18474.03|18474.03|18472.7|18472.7|0
1605009100000|2020-11-10 11:51:40|18476.09|18476.09|18475.1|18475.1|18476.47|18476.47|18474.01|18474.01|0
1605009110000|2020-11-10 11:51:50|18475.22|18475.22|18475.23|18475.23|18475.29|18475.29|18475.22|18475.22|0
1605009120000|2020-11-10 11:52:00|18475.78|18475.78|18478.27|18478.27|18478.92|18478.92|18475.78|18475.78|0
1605009130000|2020-11-10 11:52:10|18477.72|18477.72|18475.12|18475.12|18477.72|18477.72|18474.43|18474.43|0
1605009140000|2020-11-10 11:52:20|18475.97|18475.97|18472.92|18472.92|18475.97|18475.97|18472.86|18472.86|0
1605009150000|2020-11-10 11:52:30|18466.13|18466.13|18464.51|18464.51|18466.13|18466.13|18464.39|18464.39|0
1605009160000|2020-11-10 11:52:40|18463.73|18463.73|18463.2|18463.2|18463.73|18463.73|18463.2|18463.2|0
1605009170000|2020-11-10 11:52:50|18462.93|18462.93|18463.62|18463.62|18463.62|18463.62|18462.93|18462.93|0
1605009180000|2020-11-10 11:53:00|18464.4|18464.4|18462.5|18462.5|18464.4|18464.4|18462.5|18462.5|0
1605009190000|2020-11-10 11:53:10|18462.43|18462.43|18460.19|18460.19|18462.43|18462.43|18460.19|18460.19|0
1605009200000|2020-11-10 11:53:20|18459.84|18459.84|18452.12|18452.12|18459.84|18459.84|18451.34|18451.34|0
1605009210000|2020-11-10 11:53:30|18451.77|18451.77|18451.68|18451.68|18452.46|18452.46|18450.76|18450.76|0
1605009220000|2020-11-10 11:53:40|18451.15|18451.15|18456.47|18456.47|18456.59|18456.59|18450.94|18450.94|0
1605009230000|2020-11-10 11:53:50|18457.02|18457.02|18455.09|18455.09|18457.55|18457.55|18454.87|18454.87|0
1605009240000|2020-11-10 11:54:00|18455.52|18455.52|18464.39|18464.39|18465.08|18465.08|18455.52|18455.52|0
1605009250000|2020-11-10 11:54:10|18464.61|18464.61|18473.7|18473.7|18473.7|18473.7|18464.61|18464.61|0
1605009260000|2020-11-10 11:54:20|18475.06|18475.06|18474.42|18474.42|18476.28|18476.28|18473.05|18473.05|0
1605009270000|2020-11-10 11:54:30|18473.73|18473.73|18473.74|18473.74|18474.74|18474.74|18472.15|18472.15|0
1605009280000|2020-11-10 11:54:40|18473.62|18473.62|18475.04|18475.04|18475.26|18475.26|18473.62|18473.62|0
1605009290000|2020-11-10 11:54:50|18476.26|18476.26|18471.78|18471.78|18476.47|18476.47|18471.78|18471.78|0
1605009300000|2020-11-10 11:55:00|18471.64|18471.64|18471.15|18471.15|18471.86|18471.86|18470.03|18470.03|0
1605009310000|2020-11-10 11:55:10|18471.93|18471.93|18467.03|18467.03|18472.46|18472.46|18467.03|18467.03|0
1605009320000|2020-11-10 11:55:20|18467.28|18467.28|18467.22|18467.22|18467.54|18467.54|18467.01|18467.01|0
1605009330000|2020-11-10 11:55:30|18466.79|18466.79|18462.96|18462.96|18467.22|18467.22|18462.96|18462.96|0
1605009340000|2020-11-10 11:55:40|18462.32|18462.32|18464.43|18464.43|18464.77|18464.77|18462.32|18462.32|0
1605009350000|2020-11-10 11:55:50|18465.21|18465.21|18465.17|18465.17|18466.38|18466.38|18465.09|18465.09|0
1605009360000|2020-11-10 11:56:00|18465.05|18465.05|18456.81|18456.81|18465.05|18465.05|18456.81|18456.81|0
1605009370000|2020-11-10 11:56:10|18456.38|18456.38|18456.1|18456.1|18456.53|18456.53|18456.08|18456.08|0
1605009380000|2020-11-10 11:56:20|18457.19|18457.19|18454.69|18454.69|18457.19|18457.19|18454.69|18454.69|0
1605009390000|2020-11-10 11:56:30|18454.48|18454.48|18458.21|18458.21|18458.21|18458.21|18454.48|18454.48|0
1605009400000|2020-11-10 11:56:40|18458|18458|18456.93|18456.93|18458|18458|18455.47|18455.47|0
1605009410000|2020-11-10 11:56:50|18455.3|18455.3|18454.18|18454.18|18455.3|18455.3|18451.39|18451.39|0
1605009420000|2020-11-10 11:57:00|18450.56|18450.56|18440.11|18440.11|18450.56|18450.56|18440.11|18440.11|0
1605009430000|2020-11-10 11:57:10|18439.33|18439.33|18440.57|18440.57|18441.23|18441.23|18439.33|18439.33|0
1605009440000|2020-11-10 11:57:20|18440.04|18440.04|18440.45|18440.45|18441.35|18441.35|18440.04|18440.04|0
1605009450000|2020-11-10 11:57:30|18439.76|18439.76|18441.59|18441.59|18441.59|18441.59|18439.76|18439.76|0
1605009460000|2020-11-10 11:57:40|18442.37|18442.37|18438.69|18438.69|18444|18444|18438.69|18438.69|0
1605009470000|2020-11-10 11:57:50|18437.91|18437.91|18437.91|18437.91|18437.91|18437.91|18437.91|18437.91|0
1605009480000|2020-11-10 11:58:00|18435.16|18435.16|18426.53|18426.53|18435.16|18435.16|18426.53|18426.53|0
1605009490000|2020-11-10 11:58:10|18425.16|18425.16|18429.03|18429.03|18431.43|18431.43|18425.16|18425.16|0
1605009500000|2020-11-10 11:58:20|18427.65|18427.65|18429.52|18429.52|18429.52|18429.52|18427.65|18427.65|0
1605009510000|2020-11-10 11:58:30|18429.74|18429.74|18433.04|18433.04|18433.04|18433.04|18429.74|18429.74|0
1605009520000|2020-11-10 11:58:40|18433.57|18433.57|18440.76|18440.76|18441.83|18441.83|18433.57|18433.57|0
1605009530000|2020-11-10 11:58:50|18440.95|18440.95|18436.74|18436.74|18441.22|18441.22|18436.74|18436.74|0
1605009540000|2020-11-10 11:59:00|18437.39|18437.39|18437.39|18437.39|18437.39|18437.39|18437.39|18437.39|0
1605009550000|2020-11-10 11:59:10|18437.6|18437.6|18444.07|18444.07|18444.85|18444.85|18437.6|18437.6|0
1605009560000|2020-11-10 11:59:20|18445.65|18445.65|18441.92|18441.92|18445.65|18445.65|18441.92|18441.92|0
1605009570000|2020-11-10 11:59:30|18442.14|18442.14|18444.87|18444.87|18444.87|18444.87|18441.61|18441.61|0
1605009580000|2020-11-10 11:59:40|18446.45|18446.45|18454.53|18454.53|18454.53|18454.53|18446.45|18446.45|0
1605009590000|2020-11-10 11:59:50|18456.11|18456.11|18455.05|18455.05|18456.11|18456.11|18455.05|18455.05|0
1605009600000|2020-11-10 12:00:00|18455.74|18455.74|18456.72|18456.72|18457.86|18457.86|18455.14|18455.14|0
1605009610000|2020-11-10 12:00:10|18461.98|18461.98|18466.03|18466.03|18466.03|18466.03|18461.98|18461.98|0
1605009620000|2020-11-10 12:00:20|18466.81|18466.81|18468.9|18468.9|18469.44|18469.44|18466.81|18466.81|0
1605009630000|2020-11-10 12:00:30|18464.59|18464.59|18463.01|18463.01|18464.81|18464.81|18463.01|18463.01|0
1605009640000|2020-11-10 12:00:40|18459.51|18459.51|18459.02|18459.02|18459.51|18459.51|18459.02|18459.02|0
1605009650000|2020-11-10 12:00:50|18460.4|18460.4|18461.14|18461.14|18461.14|18461.14|18460.4|18460.4|0
1605009660000|2020-11-10 12:01:00|18460.09|18460.09|18459.88|18459.88|18460.09|18460.09|18459.88|18459.88|0
1605009670000|2020-11-10 12:01:10|18459.35|18459.35|18461.78|18461.78|18461.78|18461.78|18458.82|18458.82|0
1605009680000|2020-11-10 12:01:20|18463.16|18463.16|18464.06|18464.06|18464.28|18464.28|18463.16|18463.16|0
1605009690000|2020-11-10 12:01:30|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|18465.44|0
1605009700000|2020-11-10 12:01:40|18466.3|18466.3|18468.56|18468.56|18468.56|18468.56|18466.3|18466.3|0
1605009710000|2020-11-10 12:01:50|18467.87|18467.87|18466.5|18466.5|18467.87|18467.87|18466.5|18466.5|0
1605009720000|2020-11-10 12:02:00|18466.07|18466.07|18469.72|18469.72|18470.2|18470.2|18466.07|18466.07|0
1605009730000|2020-11-10 12:02:10|18470.24|18470.24|18462.82|18462.82|18470.24|18470.24|18461.39|18461.39|0
1605009740000|2020-11-10 12:02:20|18462.6|18462.6|18455.03|18455.03|18462.6|18462.6|18455.03|18455.03|0
1605009750000|2020-11-10 12:02:30|18453.45|18453.45|18452.3|18452.3|18453.45|18453.45|18451.87|18451.87|0
1605009760000|2020-11-10 12:02:40|18451.77|18451.77|18444.82|18444.82|18451.77|18451.77|18443.98|18443.98|0
1605009770000|2020-11-10 12:02:50|18445.25|18445.25|18445.47|18445.47|18445.47|18445.47|18445.25|18445.25|0
1605009780000|2020-11-10 12:03:00|18444.09|18444.09|18445.88|18445.88|18447.71|18447.71|18444.09|18444.09|0
1605009790000|2020-11-10 12:03:10|18447.35|18447.35|18447.65|18447.65|18447.65|18447.65|18446.27|18446.27|0
1605009800000|2020-11-10 12:03:20|18448.7|18448.7|18447.65|18447.65|18448.7|18448.7|18447.65|18447.65|0
1605009810000|2020-11-10 12:03:30|18448.34|18448.34|18449.89|18449.89|18450.44|18450.44|18448.34|18448.34|0
1605009820000|2020-11-10 12:03:40|18451.27|18451.27|18462.82|18462.82|18463.51|18463.51|18451.27|18451.27|0
1605009830000|2020-11-10 12:03:50|18463.87|18463.87|18464.42|18464.42|18466.16|18466.16|18463.87|18463.87|0
1605009840000|2020-11-10 12:04:00|18464.54|18464.54|18464.71|18464.71|18464.71|18464.71|18464.54|18464.54|0
1605009850000|2020-11-10 12:04:10|18466.77|18466.77|18471.39|18471.39|18471.39|18471.39|18466.24|18466.24|0
1605009860000|2020-11-10 12:04:20|18471.92|18471.92|18477.4|18477.4|18477.4|18477.4|18471.92|18471.92|0
1605009870000|2020-11-10 12:04:30|18476.34|18476.34|18469.43|18469.43|18476.34|18476.34|18469.43|18469.43|0
1605009880000|2020-11-10 12:04:40|18470.12|18470.12|18477.46|18477.46|18477.46|18477.46|18470.12|18470.12|0
1605009890000|2020-11-10 12:04:50|18476.77|18476.77|18476.22|18476.22|18476.77|18476.77|18476.22|18476.22|0
1605009900000|2020-11-10 12:05:00|18474.64|18474.64|18484.31|18484.31|18485.09|18485.09|18474.64|18474.64|0
1605009910000|2020-11-10 12:05:10|18483.62|18483.62|18483.59|18483.59|18484.31|18484.31|18483.59|18483.59|0
1605009920000|2020-11-10 12:05:20|18484.96|18484.96|18486.84|18486.84|18487.57|18487.57|18484.96|18484.96|0
1605009930000|2020-11-10 12:05:30|18486.31|18486.31|18483.55|18483.55|18486.31|18486.31|18483.29|18483.29|0
1605009940000|2020-11-10 12:05:40|18483.43|18483.43|18473.57|18473.57|18483.64|18483.64|18473.57|18473.57|0
1605009950000|2020-11-10 12:05:50|18473.78|18473.78|18477.76|18477.76|18477.76|18477.76|18472.73|18472.73|0
1605009960000|2020-11-10 12:06:00|18477.98|18477.98|18476.25|18476.25|18478.1|18478.1|18476.25|18476.25|0
1605009970000|2020-11-10 12:06:10|18476.93|18476.93|18476.73|18476.73|18476.94|18476.94|18476.73|18476.73|0
1605009980000|2020-11-10 12:06:20|18477.27|18477.27|18486.7|18486.7|18486.7|18486.7|18477.27|18477.27|0
1605009990000|2020-11-10 12:06:30|18485.64|18485.64|18484.15|18484.15|18485.64|18485.64|18484.15|18484.15|0
1605010000000|2020-11-10 12:06:40|18486.26|18486.26|18487.69|18487.69|18487.69|18487.69|18486.26|18486.26|0
1605010010000|2020-11-10 12:06:50|18487|18487|18485.94|18485.94|18487|18487|18485.94|18485.94|0
1605010020000|2020-11-10 12:07:00|18487.85|18487.85|18489.02|18489.02|18490.6|18490.6|18487.85|18487.85|0
1605010030000|2020-11-10 12:07:10|18489.55|18489.55|18492.86|18492.86|18492.98|18492.98|18489.55|18489.55|0
1605010040000|2020-11-10 12:07:20|18492.92|18492.92|18491.79|18491.79|18494.65|18494.65|18491.79|18491.79|0
1605010050000|2020-11-10 12:07:30|18493.17|18493.17|18490.9|18490.9|18493.17|18493.17|18490.9|18490.9|0
1605010060000|2020-11-10 12:07:40|18490.37|18490.37|18484.84|18484.84|18490.37|18490.37|18484.84|18484.84|0
1605010070000|2020-11-10 12:07:50|18485.26|18485.26|18483.18|18483.18|18485.26|18485.26|18483.18|18483.18|0
1605010080000|2020-11-10 12:08:00|18481.12|18481.12|18486.52|18486.52|18486.52|18486.52|18481.12|18481.12|0
1605010090000|2020-11-10 12:08:10|18487.3|18487.3|18488|18488|18489.36|18489.36|18487.3|18487.3|0
1605010100000|2020-11-10 12:08:20|18487.79|18487.79|18486.42|18486.42|18487.79|18487.79|18486.42|18486.42|0
1605010110000|2020-11-10 12:08:30|18486.61|18486.61|18485.05|18485.05|18486.61|18486.61|18485.05|18485.05|0
1605010120000|2020-11-10 12:08:40|18483.14|18483.14|18482.71|18482.71|18483.14|18483.14|18482.71|18482.71|0
1605010130000|2020-11-10 12:08:50|18482.49|18482.49|18482|18482|18482.49|18482.49|18481.48|18481.48|0
1605010140000|2020-11-10 12:09:00|18481.78|18481.78|18481.1|18481.1|18482|18482|18481.1|18481.1|0
1605010150000|2020-11-10 12:09:10|18477.35|18477.35|18478.93|18478.93|18478.93|18478.93|18477.29|18477.29|0
1605010160000|2020-11-10 12:09:20|18478.98|18478.98|18475.09|18475.09|18478.98|18478.98|18474.56|18474.56|0
1605010170000|2020-11-10 12:09:30|18474.56|18474.56|18471.58|18471.58|18474.56|18474.56|18471.31|18471.31|0
1605010180000|2020-11-10 12:09:40|18471.7|18471.7|18474.45|18474.45|18474.45|18474.45|18471.7|18471.7|0
1605010190000|2020-11-10 12:09:50|18473.76|18473.76|18474.44|18474.44|18475.13|18475.13|18473.76|18473.76|0
1605010200000|2020-11-10 12:10:00|18474.23|18474.23|18476.39|18476.39|18476.61|18476.61|18473.58|18473.58|0
1605010210000|2020-11-10 12:10:10|18476.16|18476.16|18474.36|18474.36|18476.16|18476.16|18474.36|18474.36|0
1605010220000|2020-11-10 12:10:20|18472.78|18472.78|18472.9|18472.9|18473.99|18473.99|18472.78|18472.78|0
1605010230000|2020-11-10 12:10:30|18473.54|18473.54|18473.54|18473.54|18473.54|18473.54|18473.54|18473.54|0
1605010240000|2020-11-10 12:10:40|18474.07|18474.07|18468.81|18468.81|18474.07|18474.07|18468.81|18468.81|0
1605010250000|2020-11-10 12:10:50|18468.69|18468.69|18462.72|18462.72|18468.69|18468.69|18462.72|18462.72|0
1605010260000|2020-11-10 12:11:00|18462.6|18462.6|18460.54|18460.54|18462.6|18462.6|18459.85|18459.85|0
1605010270000|2020-11-10 12:11:10|18460.81|18460.81|18461.56|18461.56|18461.56|18461.56|18460.81|18460.81|0
1605010280000|2020-11-10 12:11:20|18461.62|18461.62|18470.42|18470.42|18470.42|18470.42|18461.06|18461.06|0
1605010290000|2020-11-10 12:11:30|18470.65|18470.65|18470.83|18470.83|18475.93|18475.93|18470.65|18470.65|0
1605010300000|2020-11-10 12:11:40|18471.02|18471.02|18466.64|18466.64|18471.08|18471.08|18466.64|18466.64|0
1605010310000|2020-11-10 12:11:50|18467.42|18467.42|18467.73|18467.73|18467.73|18467.73|18467.21|18467.21|0
1605010320000|2020-11-10 12:12:00|18466.96|18466.96|18459.69|18459.69|18466.96|18466.96|18459.69|18459.69|0
1605010330000|2020-11-10 12:12:10|18458.31|18458.31|18458.06|18458.06|18458.31|18458.31|18457.53|18457.53|0
1605010340000|2020-11-10 12:12:20|18457.53|18457.53|18457.63|18457.63|18458.31|18458.31|18457.53|18457.53|0
1605010350000|2020-11-10 12:12:30|18459|18459|18461.2|18461.2|18461.2|18461.2|18458.69|18458.69|0
1605010360000|2020-11-10 12:12:40|18461.72|18461.72|18455.64|18455.64|18461.72|18461.72|18455.64|18455.64|0
1605010370000|2020-11-10 12:12:50|18456.16|18456.16|18456.95|18456.95|18457.79|18457.79|18455.64|18455.64|0
1605010380000|2020-11-10 12:13:00|18457.6|18457.6|18460.15|18460.15|18460.93|18460.93|18457.6|18457.6|0
1605010390000|2020-11-10 12:13:10|18457.4|18457.4|18457.57|18457.57|18458.26|18458.26|18457.4|18457.4|0
1605010400000|2020-11-10 12:13:20|18457.81|18457.81|18460.37|18460.37|18461.75|18461.75|18457.69|18457.69|0
1605010410000|2020-11-10 12:13:30|18460.9|18460.9|18465.46|18465.46|18465.58|18465.58|18460.9|18460.9|0
1605010420000|2020-11-10 12:13:40|18463.88|18463.88|18461.97|18461.97|18465.46|18465.46|18461.7|18461.7|0
1605010430000|2020-11-10 12:13:50|18461.7|18461.7|18458.86|18458.86|18461.86|18461.86|18458.86|18458.86|0
1605010440000|2020-11-10 12:14:00|18459.09|18459.09|18452.92|18452.92|18459.09|18459.09|18452.92|18452.92|0
1605010450000|2020-11-10 12:14:10|18453.61|18453.61|18453.98|18453.98|18454.66|18454.66|18453.61|18453.61|0
1605010460000|2020-11-10 12:14:20|18453.29|18453.29|18452.54|18452.54|18454.07|18454.07|18452.49|18452.49|0
1605010470000|2020-11-10 12:14:30|18451.86|18451.86|18453.8|18453.8|18453.8|18453.8|18451.21|18451.21|0
1605010480000|2020-11-10 12:14:40|18453.11|18453.11|18450.33|18450.33|18453.11|18453.11|18450.33|18450.33|0
1605010490000|2020-11-10 12:14:50|18445.35|18445.35|18441.92|18441.92|18445.35|18445.35|18441.92|18441.92|0
1605010500000|2020-11-10 12:15:00|18441.14|18441.14|18442.76|18442.76|18442.76|18442.76|18440.55|18440.55|0
1605010510000|2020-11-10 12:15:10|18442.96|18442.96|18445.56|18445.56|18446|18446|18442.96|18442.96|0
1605010520000|2020-11-10 12:15:20|18445.63|18445.63|18447.65|18447.65|18447.65|18447.65|18445.63|18445.63|0
1605010530000|2020-11-10 12:15:30|18447.43|18447.43|18452.04|18452.04|18452.04|18452.04|18447.34|18447.34|0
1605010540000|2020-11-10 12:15:40|18452.36|18452.36|18458.06|18458.06|18458.06|18458.06|18452.36|18452.36|0
1605010550000|2020-11-10 12:15:50|18458.27|18458.27|18458.4|18458.4|18458.96|18458.96|18458.27|18458.27|0
1605010560000|2020-11-10 12:16:00|18458.34|18458.34|18457.95|18457.95|18458.34|18458.34|18457.52|18457.52|0
1605010570000|2020-11-10 12:16:10|18458.64|18458.64|18459.54|18459.54|18459.54|18459.54|18458.64|18458.64|0
1605010580000|2020-11-10 12:16:20|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|18458.33|0
1605010590000|2020-11-10 12:16:30|18458.06|18458.06|18458.33|18458.33|18458.33|18458.33|18458.06|18458.06|0
1605010600000|2020-11-10 12:16:40|18457.78|18457.78|18459.02|18459.02|18460.07|18460.07|18457.78|18457.78|0
1605010610000|2020-11-10 12:16:50|18461.35|18461.35|18461.35|18461.35|18461.35|18461.35|18461.35|18461.35|0
1605010620000|2020-11-10 12:17:00|18461.08|18461.08|18459.91|18459.91|18461.08|18461.08|18459.91|18459.91|0
1605010630000|2020-11-10 12:17:10|18458.85|18458.85|18456.32|18456.32|18460.11|18460.11|18456.32|18456.32|0
1605010640000|2020-11-10 12:17:20|18457.68|18457.68|18459.49|18459.49|18459.7|18459.7|18457.68|18457.68|0
1605010660000|2020-11-10 12:17:40|18458.96|18458.96|18459.19|18459.19|18459.19|18459.19|18458.96|18458.96|0
1605010670000|2020-11-10 12:17:50|18459.08|18459.08|18459.85|18459.85|18460.66|18460.66|18459.08|18459.08|0
1605010680000|2020-11-10 12:18:00|18460.38|18460.38|18459.6|18459.6|18460.38|18460.38|18459.6|18459.6|0
1605010690000|2020-11-10 12:18:10|18459.08|18459.08|18454.4|18454.4|18459.08|18459.08|18454.4|18454.4|0
1605010700000|2020-11-10 12:18:20|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|18454.18|0
1605010710000|2020-11-10 12:18:30|18453.12|18453.12|18453.12|18453.12|18453.12|18453.12|18453.12|18453.12|0
1605010720000|2020-11-10 12:18:40|18453.26|18453.26|18451.65|18451.65|18453.26|18453.26|18450.06|18450.06|0
1605010730000|2020-11-10 12:18:50|18452.34|18452.34|18450|18450|18452.34|18452.34|18450|18450|0
1605010740000|2020-11-10 12:19:00|18449.22|18449.22|18449.16|18449.16|18449.22|18449.22|18449.16|18449.16|0
1605010750000|2020-11-10 12:19:10|18449.35|18449.35|18449.79|18449.79|18449.79|18449.79|18449.35|18449.35|0
1605010760000|2020-11-10 12:19:20|18449.91|18449.91|18450.96|18450.96|18450.96|18450.96|18449.91|18449.91|0
1605010770000|2020-11-10 12:19:30|18451.39|18451.39|18451.39|18451.39|18451.39|18451.39|18451.39|18451.39|0
1605010780000|2020-11-10 12:19:40|18453.67|18453.67|18454.63|18454.63|18455.89|18455.89|18453.67|18453.67|0
1605010800000|2020-11-10 12:20:00|18455.49|18455.49|18456.1|18456.1|18456.34|18456.34|18454.96|18454.96|0
1605010810000|2020-11-10 12:20:10|18457.19|18457.19|18457.19|18457.19|18457.19|18457.19|18457.19|18457.19|0
1605010820000|2020-11-10 12:20:20|18455.82|18455.82|18455.98|18455.98|18456.67|18456.67|18455.29|18455.29|0
1605010830000|2020-11-10 12:20:30|18456.67|18456.67|18460.34|18460.34|18460.56|18460.56|18456.55|18456.55|0
1605010840000|2020-11-10 12:20:40|18459.82|18459.82|18463.84|18463.84|18463.84|18463.84|18459.39|18459.39|0
1605010850000|2020-11-10 12:20:50|18463.31|18463.31|18467.08|18467.08|18467.08|18467.08|18463.31|18463.31|0
1605010860000|2020-11-10 12:21:00|18468.17|18468.17|18466.31|18466.31|18468.63|18468.63|18465.62|18465.62|0
1605010870000|2020-11-10 12:21:10|18467.11|18467.11|18467.93|18467.93|18467.93|18467.93|18467.11|18467.11|0
1605010880000|2020-11-10 12:21:20|18466.88|18466.88|18464.57|18464.57|18466.88|18466.88|18464.57|18464.57|0
1605010890000|2020-11-10 12:21:30|18464.46|18464.46|18463.91|18463.91|18464.59|18464.59|18463.91|18463.91|0
1605010900000|2020-11-10 12:21:40|18463.79|18463.79|18459.18|18459.18|18463.79|18463.79|18458.49|18458.49|0
1605010920000|2020-11-10 12:22:00|18459.87|18459.87|18462.71|18462.71|18463.37|18463.37|18459.87|18459.87|0
1605010930000|2020-11-10 12:22:10|18463.4|18463.4|18463.56|18463.56|18464.08|18464.08|18461.91|18461.91|0
1605010940000|2020-11-10 12:22:20|18463.67|18463.67|18462.93|18462.93|18463.79|18463.79|18462.21|18462.21|0
1605010950000|2020-11-10 12:22:30|18462.24|18462.24|18461|18461|18462.77|18462.77|18461|18461|0
1605010960000|2020-11-10 12:22:40|18459.95|18459.95|18460.2|18460.2|18460.43|18460.43|18458.52|18458.52|0
1605010970000|2020-11-10 12:22:50|18460.47|18460.47|18459.56|18459.56|18461.63|18461.63|18458.74|18458.74|0
1605010980000|2020-11-10 12:23:00|18458.88|18458.88|18458.6|18458.6|18458.88|18458.88|18457.78|18457.78|0
1605010990000|2020-11-10 12:23:10|18457.23|18457.23|18450.98|18450.98|18457.23|18457.23|18450.98|18450.98|0
1605011020000|2020-11-10 12:23:40|18450.43|18450.43|18448.69|18448.69|18450.43|18450.43|18448.69|18448.69|0
1605011030000|2020-11-10 12:23:50|18449.12|18449.12|18449.6|18449.6|18449.6|18449.6|18448.91|18448.91|0
1605011040000|2020-11-10 12:24:00|18448.02|18448.02|18446.92|18446.92|18448.02|18448.02|18446.92|18446.92|0
1605011050000|2020-11-10 12:24:10|18446.49|18446.49|18440.98|18440.98|18446.49|18446.49|18440.98|18440.98|0
1605011060000|2020-11-10 12:24:20|18440.43|18440.43|18440.64|18440.64|18440.64|18440.64|18440.43|18440.43|0
1605011070000|2020-11-10 12:24:30|18440.43|18440.43|18441.14|18441.14|18441.67|18441.67|18438.9|18438.9|0
1605011080000|2020-11-10 12:24:40|18442.22|18442.22|18435.45|18435.45|18442.22|18442.22|18435.45|18435.45|0
1605011090000|2020-11-10 12:24:50|18435.25|18435.25|18438.91|18438.91|18438.91|18438.91|18435.25|18435.25|0
1605011100000|2020-11-10 12:25:00|18439.46|18439.46|18439.07|18439.07|18440.4|18440.4|18438.58|18438.58|0
1605011110000|2020-11-10 12:25:10|18439.59|18439.59|18446.01|18446.01|18446.01|18446.01|18439.59|18439.59|0
1605011120000|2020-11-10 12:25:20|18445.8|18445.8|18454.43|18454.43|18454.43|18454.43|18445.8|18445.8|0
1605011130000|2020-11-10 12:25:30|18453.89|18453.89|18453.89|18453.89|18453.89|18453.89|18453.89|18453.89|0
1605011160000|2020-11-10 12:26:00|18454.94|18454.94|18457.56|18457.56|18457.56|18457.56|18454.94|18454.94|0
1605011170000|2020-11-10 12:26:10|18457.63|18457.63|18455.36|18455.36|18457.75|18457.75|18455.36|18455.36|0
1605011180000|2020-11-10 12:26:20|18454.67|18454.67|18453.27|18453.27|18454.85|18454.85|18453.27|18453.27|0
1605011190000|2020-11-10 12:26:30|18453.54|18453.54|18456.03|18456.03|18456.03|18456.03|18453.54|18453.54|0
1605011200000|2020-11-10 12:26:40|18455.62|18455.62|18454.66|18454.66|18456.9|18456.9|18454.66|18454.66|0
1605011210000|2020-11-10 12:26:50|18454.11|18454.11|18454.11|18454.11|18454.11|18454.11|18454.11|18454.11|0
1605011220000|2020-11-10 12:27:00|18453.06|18453.06|18451.94|18451.94|18453.06|18453.06|18451.82|18451.82|0
1605011230000|2020-11-10 12:27:10|18453.49|18453.49|18453.55|18453.55|18453.77|18453.77|18453.49|18453.49|0
1605011240000|2020-11-10 12:27:20|18454.2|18454.2|18455.03|18455.03|18455.03|18455.03|18453.65|18453.65|0
1605011250000|2020-11-10 12:27:30|18454.91|18454.91|18454.85|18454.85|18456.49|18456.49|18454.85|18454.85|0
1605011260000|2020-11-10 12:27:40|18454.63|18454.63|18454.11|18454.11|18454.85|18454.85|18453.56|18453.56|0
1605011270000|2020-11-10 12:27:50|18453.42|18453.42|18453.15|18453.15|18453.42|18453.42|18453.15|18453.15|0
1605011280000|2020-11-10 12:28:00|18452.93|18452.93|18452.35|18452.35|18453.15|18453.15|18452.06|18452.06|0
1605011290000|2020-11-10 12:28:10|18452.56|18452.56|18455.24|18455.24|18455.24|18455.24|18451.88|18451.88|0
1605011300000|2020-11-10 12:28:20|18455.93|18455.93|18459.34|18459.34|18459.34|18459.34|18455.93|18455.93|0
1605011310000|2020-11-10 12:28:30|18459.13|18459.13|18463.07|18463.07|18463.07|18463.07|18458.92|18458.92|0
1605011320000|2020-11-10 12:28:40|18464.98|18464.98|18467.78|18467.78|18468.33|18468.33|18464.98|18464.98|0
1605011330000|2020-11-10 12:28:50|18467.24|18467.24|18466.75|18466.75|18467.24|18467.24|18466.19|18466.19|0
1605011340000|2020-11-10 12:29:00|18466.48|18466.48|18468.35|18468.35|18468.35|18468.35|18466.48|18466.48|0
1605011350000|2020-11-10 12:29:10|18467.34|18467.34|18464.45|18464.45|18467.34|18467.34|18464.45|18464.45|0
1605011360000|2020-11-10 12:29:20|18465.27|18465.27|18464.51|18464.51|18465.27|18465.27|18463.58|18463.58|0
1605011370000|2020-11-10 12:29:30|18464.08|18464.08|18464.3|18464.3|18464.51|18464.51|18464.08|18464.08|0
1605011380000|2020-11-10 12:29:40|18464.51|18464.51|18463.99|18463.99|18464.51|18464.51|18463.99|18463.99|0
1605011390000|2020-11-10 12:29:50|18463.44|18463.44|18465.35|18465.35|18465.35|18465.35|18463.38|18463.38|0
1605011400000|2020-11-10 12:30:00|18464.91|18464.91|18464.44|18464.44|18464.91|18464.91|18464.44|18464.44|0
1605011410000|2020-11-10 12:30:10|18464.65|18464.65|18464.65|18464.65|18464.65|18464.65|18464.44|18464.44|0
1605011420000|2020-11-10 12:30:20|18464.52|18464.52|18465.85|18465.85|18465.85|18465.85|18464.52|18464.52|0
1605011430000|2020-11-10 12:30:30|18466.06|18466.06|18468.13|18468.13|18468.13|18468.13|18466.06|18466.06|0
1605011440000|2020-11-10 12:30:40|18466.06|18466.06|18464.43|18464.43|18466.06|18466.06|18464.43|18464.43|0
1605011450000|2020-11-10 12:30:50|18465.24|18465.24|18469.31|18469.31|18469.31|18469.31|18465.24|18465.24|0
1605011460000|2020-11-10 12:31:00|18469.17|18469.17|18468.96|18468.96|18469.17|18469.17|18467.46|18467.46|0
1605011470000|2020-11-10 12:31:10|18469.17|18469.17|18473.17|18473.17|18473.23|18473.23|18469.17|18469.17|0
1605011480000|2020-11-10 12:31:20|18472.48|18472.48|18471.45|18471.45|18472.48|18472.48|18471.15|18471.15|0
1605011490000|2020-11-10 12:31:30|18472.54|18472.54|18472.54|18472.54|18472.54|18472.54|18472.54|18472.54|0
1605011510000|2020-11-10 12:31:50|18474.1|18474.1|18473.67|18473.67|18474.1|18474.1|18473.67|18473.67|0
1605011520000|2020-11-10 12:32:00|18473.45|18473.45|18477.57|18477.57|18477.57|18477.57|18473.45|18473.45|0
1605011530000|2020-11-10 12:32:10|18481.69|18481.69|18484.54|18484.54|18484.54|18484.54|18480.91|18480.91|0
1605011540000|2020-11-10 12:32:20|18484.82|18484.82|18490.46|18490.46|18490.46|18490.46|18484.82|18484.82|0
1605011550000|2020-11-10 12:32:30|18490.99|18490.99|18489.06|18489.06|18491.81|18491.81|18488.05|18488.05|0
1605011560000|2020-11-10 12:32:40|18489.84|18489.84|18490.15|18490.15|18491.58|18491.58|18489.84|18489.84|0
1605011570000|2020-11-10 12:32:50|18490.09|18490.09|18492.41|18492.41|18492.41|18492.41|18490.09|18490.09|0
1605011580000|2020-11-10 12:33:00|18493.1|18493.1|18494.2|18494.2|18494.82|18494.82|18493.1|18493.1|0
1605011590000|2020-11-10 12:33:10|18495.25|18495.25|18491.44|18491.44|18495.54|18495.54|18491.44|18491.44|0
1605011600000|2020-11-10 12:33:20|18491.32|18491.32|18493.61|18493.61|18493.99|18493.99|18491.32|18491.32|0
1605011610000|2020-11-10 12:33:30|18494.3|18494.3|18494.99|18494.99|18494.99|18494.99|18494.3|18494.3|0
1605011620000|2020-11-10 12:33:40|18495.51|18495.51|18488.46|18488.46|18495.51|18495.51|18488.46|18488.46|0
1605011630000|2020-11-10 12:33:50|18488.74|18488.74|18488.31|18488.31|18488.74|18488.74|18488.31|18488.31|0
1605011640000|2020-11-10 12:34:00|18489.18|18489.18|18487.45|18487.45|18489.18|18489.18|18487.45|18487.45|0
1605011650000|2020-11-10 12:34:10|18485.6|18485.6|18484.11|18484.11|18485.6|18485.6|18482.95|18482.95|0
1605011660000|2020-11-10 12:34:20|18484|18484|18483.4|18483.4|18484|18484|18482.62|18482.62|0
1605011670000|2020-11-10 12:34:30|18483.05|18483.05|18483.05|18483.05|18483.05|18483.05|18483.05|18483.05|0
1605011680000|2020-11-10 12:34:40|18482.98|18482.98|18482.98|18482.98|18482.98|18482.98|18482.98|18482.98|0
1605011690000|2020-11-10 12:34:50|18482.76|18482.76|18481.89|18481.89|18484.14|18484.14|18481.89|18481.89|0
1605011700000|2020-11-10 12:35:00|18484.94|18484.94|18490|18490|18490|18490|18484.94|18484.94|0
1605011710000|2020-11-10 12:35:10|18488.95|18488.95|18488.38|18488.38|18489.44|18489.44|18488.38|18488.38|0
1605011720000|2020-11-10 12:35:20|18488.52|18488.52|18491.69|18491.69|18491.69|18491.69|18488.52|18488.52|0
1605011730000|2020-11-10 12:35:30|18493.27|18493.27|18492.49|18492.49|18493.27|18493.27|18492.49|18492.49|0
1605011740000|2020-11-10 12:35:40|18491.44|18491.44|18492.76|18492.76|18492.76|18492.76|18491.44|18491.44|0
1605011750000|2020-11-10 12:35:50|18492.98|18492.98|18494.08|18494.08|18496.5|18496.5|18492.98|18492.98|0
1605011760000|2020-11-10 12:36:00|18495.45|18495.45|18496.5|18496.5|18497.03|18497.03|18495.45|18495.45|0
1605011770000|2020-11-10 12:36:10|18496.93|18496.93|18495.96|18495.96|18496.93|18496.93|18495.96|18495.96|0
1605011780000|2020-11-10 12:36:20|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|18497.76|0
1605011790000|2020-11-10 12:36:30|18496.2|18496.2|18495.77|18495.77|18496.2|18496.2|18495.77|18495.77|0
1605011810000|2020-11-10 12:36:50|18495.89|18495.89|18491.18|18491.18|18496.46|18496.46|18491.18|18491.18|0
1605011820000|2020-11-10 12:37:00|18490.49|18490.49|18489.27|18489.27|18491.87|18491.87|18489.27|18489.27|0
1605011830000|2020-11-10 12:37:10|18489.48|18489.48|18489.34|18489.34|18489.48|18489.48|18489.34|18489.34|0
1605011840000|2020-11-10 12:37:20|18487.97|18487.97|18490.03|18490.03|18490.03|18490.03|18487.97|18487.97|0
1605011850000|2020-11-10 12:37:30|18492.3|18492.3|18492.51|18492.51|18492.51|18492.51|18492.3|18492.3|0
1605011860000|2020-11-10 12:37:40|18490.18|18490.18|18489.91|18489.91|18490.18|18490.18|18487.58|18487.58|0
1605011870000|2020-11-10 12:37:50|18489.97|18489.97|18490.98|18490.98|18490.98|18490.98|18489.97|18489.97|0
1605011880000|2020-11-10 12:38:00|18492.49|18492.49|18489.5|18489.5|18493.18|18493.18|18489.5|18489.5|0
1605011890000|2020-11-10 12:38:10|18488.81|18488.81|18488.59|18488.59|18488.81|18488.81|18488.59|18488.59|0
1605011900000|2020-11-10 12:38:20|18487.9|18487.9|18488.46|18488.46|18488.46|18488.46|18487.44|18487.44|0
1605011910000|2020-11-10 12:38:30|18486.35|18486.35|18487.27|18487.27|18487.27|18487.27|18486.35|18486.35|0
1605011920000|2020-11-10 12:38:40|18487.06|18487.06|18492.82|18492.82|18492.82|18492.82|18487.06|18487.06|0
1605011930000|2020-11-10 12:38:50|18493.35|18493.35|18494.18|18494.18|18494.25|18494.25|18493.35|18493.35|0
1605011940000|2020-11-10 12:39:00|18492.6|18492.6|18497.41|18497.41|18497.41|18497.41|18492.08|18492.08|0
1605011950000|2020-11-10 12:39:10|18499.65|18499.65|18502.82|18502.82|18502.89|18502.89|18499.65|18499.65|0
1605011960000|2020-11-10 12:39:20|18503.5|18503.5|18508.67|18508.67|18508.67|18508.67|18503.5|18503.5|0
1605011970000|2020-11-10 12:39:30|18506.24|18506.24|18508.04|18508.04|18508.25|18508.25|18505.5|18505.5|0
1605011980000|2020-11-10 12:39:40|18508.16|18508.16|18507.51|18507.51|18508.49|18508.49|18506.13|18506.13|0
1605011990000|2020-11-10 12:39:50|18507.62|18507.62|18505.62|18505.62|18507.62|18507.62|18504.5|18504.5|0
1605012000000|2020-11-10 12:40:00|18505.19|18505.19|18515.07|18515.07|18515.07|18515.07|18505.19|18505.19|0
1605012010000|2020-11-10 12:40:10|18514.54|18514.54|18515.43|18515.43|18515.43|18515.43|18513.85|18513.85|0
1605012020000|2020-11-10 12:40:20|18514.2|18514.2|18514.47|18514.47|18514.47|18514.47|18514.2|18514.2|0
1605012030000|2020-11-10 12:40:30|18514.74|18514.74|18514.1|18514.1|18514.74|18514.74|18514.1|18514.1|0
1605012050000|2020-11-10 12:40:50|18514.79|18514.79|18514.67|18514.67|18515.45|18515.45|18514.67|18514.67|0
1605012060000|2020-11-10 12:41:00|18514.79|18514.79|18505.51|18505.51|18515.33|18515.33|18505.51|18505.51|0
1605012070000|2020-11-10 12:41:10|18505.29|18505.29|18505.49|18505.49|18505.49|18505.49|18504.81|18504.81|0
1605012080000|2020-11-10 12:41:20|18505.38|18505.38|18505.36|18505.36|18507.32|18507.32|18504.46|18504.46|0
1605012090000|2020-11-10 12:41:30|18504.58|18504.58|18502.24|18502.24|18504.58|18504.58|18502.06|18502.06|0
1605012100000|2020-11-10 12:41:40|18502.92|18502.92|18504.51|18504.51|18504.51|18504.51|18502.92|18502.92|0
1605012110000|2020-11-10 12:41:50|18503.69|18503.69|18503.91|18503.91|18504.12|18504.12|18503.69|18503.69|0
1605012120000|2020-11-10 12:42:00|18504.1|18504.1|18505.78|18505.78|18506.16|18506.16|18504.1|18504.1|0
1605012130000|2020-11-10 12:42:10|18504.41|18504.41|18504.19|18504.19|18504.78|18504.78|18504.19|18504.19|0
1605012140000|2020-11-10 12:42:20|18505.83|18505.83|18504.71|18504.71|18505.83|18505.83|18504.71|18504.71|0
1605012150000|2020-11-10 12:42:30|18505.53|18505.53|18509.36|18509.36|18509.36|18509.36|18505.53|18505.53|0
1605012160000|2020-11-10 12:42:40|18509.14|18509.14|18509.49|18509.49|18509.49|18509.49|18508.96|18508.96|0
1605012170000|2020-11-10 12:42:50|18509.37|18509.37|18506.83|18506.83|18509.37|18509.37|18506.83|18506.83|0
1605012180000|2020-11-10 12:43:00|18508.2|18508.2|18512.99|18512.99|18512.99|18512.99|18508.2|18508.2|0
1605012190000|2020-11-10 12:43:10|18512.87|18512.87|18516.16|18516.16|18516.16|18516.16|18512.36|18512.36|0
1605012200000|2020-11-10 12:43:20|18516.37|18516.37|18522.72|18522.72|18522.72|18522.72|18515.58|18515.58|0
1605012210000|2020-11-10 12:43:30|18524.27|18524.27|18521.48|18521.48|18524.27|18524.27|18521.48|18521.48|0
1605012220000|2020-11-10 12:43:40|18521.7|18521.7|18522.13|18522.13|18522.13|18522.13|18521.7|18521.7|0
1605012230000|2020-11-10 12:43:50|18522.56|18522.56|18532.11|18532.11|18532.11|18532.11|18522.56|18522.56|0
1605012240000|2020-11-10 12:44:00|18532.23|18532.23|18534.37|18534.37|18535.19|18535.19|18530.08|18530.08|0
1605012260000|2020-11-10 12:44:20|18534.8|18534.8|18536.63|18536.63|18537.32|18537.32|18534.8|18534.8|0
1605012270000|2020-11-10 12:44:30|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|18535.85|0
1605012280000|2020-11-10 12:44:40|18537.23|18537.23|18537.23|18537.23|18537.23|18537.23|18537.23|18537.23|0
1605012290000|2020-11-10 12:44:50|18537.17|18537.17|18528.73|18528.73|18537.17|18537.17|18528.04|18528.04|0
1605012300000|2020-11-10 12:45:00|18529.42|18529.42|18535.29|18535.29|18535.29|18535.29|18529.42|18529.42|0
1605012310000|2020-11-10 12:45:10|18535.51|18535.51|18534.04|18534.04|18536.78|18536.78|18534.04|18534.04|0
1605012320000|2020-11-10 12:45:20|18534.26|18534.26|18535.43|18535.43|18535.5|18535.5|18534.26|18534.26|0
1605012330000|2020-11-10 12:45:30|18534.37|18534.37|18532.23|18532.23|18535.75|18535.75|18532.01|18532.01|0
1605012340000|2020-11-10 12:45:40|18532.35|18532.35|18531.92|18531.92|18532.46|18532.46|18531.92|18531.92|0
1605012350000|2020-11-10 12:45:50|18532.03|18532.03|18532.88|18532.88|18533|18533|18532.03|18532.03|0
1605012360000|2020-11-10 12:46:00|18533.1|18533.1|18531.58|18531.58|18533.1|18533.1|18531.58|18531.58|0
1605012370000|2020-11-10 12:46:10|18531.03|18531.03|18534.97|18534.97|18534.97|18534.97|18530.21|18530.21|0
1605012380000|2020-11-10 12:46:20|18534.75|18534.75|18534.32|18534.32|18534.75|18534.75|18534.32|18534.32|0
1605012390000|2020-11-10 12:46:30|18533.26|18533.26|18533.69|18533.69|18533.69|18533.69|18533.26|18533.26|0
1605012400000|2020-11-10 12:46:40|18533.91|18533.91|18530.86|18530.86|18533.91|18533.91|18530.86|18530.86|0
1605012410000|2020-11-10 12:46:50|18531.91|18531.91|18529.92|18529.92|18531.91|18531.91|18529.16|18529.16|0
1605012420000|2020-11-10 12:47:00|18528.87|18528.87|18526.94|18526.94|18528.87|18528.87|18526.73|18526.73|0
1605012430000|2020-11-10 12:47:10|18526.26|18526.26|18520.75|18520.75|18526.26|18526.26|18518.9|18518.9|0
1605012440000|2020-11-10 12:47:20|18520.32|18520.32|18517.85|18517.85|18520.32|18520.32|18517.85|18517.85|0
1605012450000|2020-11-10 12:47:30|18517.16|18517.16|18522|18522|18522|18522|18517.16|18517.16|0
1605012460000|2020-11-10 12:47:40|18520.42|18520.42|18520.2|18520.2|18520.42|18520.42|18520.2|18520.2|0
1605012470000|2020-11-10 12:47:50|18519.93|18519.93|18520.07|18520.07|18520.07|18520.07|18519.93|18519.93|0
1605012480000|2020-11-10 12:48:00|18520.13|18520.13|18520.26|18520.26|18520.26|18520.26|18520.13|18520.13|0
1605012490000|2020-11-10 12:48:10|18520.39|18520.39|18527.14|18527.14|18527.26|18527.26|18520.39|18520.39|0
1605012500000|2020-11-10 12:48:20|18526.36|18526.36|18529.36|18529.36|18529.36|18529.36|18526.36|18526.36|0
1605012510000|2020-11-10 12:48:30|18527.99|18527.99|18526.68|18526.68|18527.99|18527.99|18526.68|18526.68|0
1605012520000|2020-11-10 12:48:40|18524.62|18524.62|18526.68|18526.68|18527.37|18527.37|18524.62|18524.62|0
1605012530000|2020-11-10 12:48:50|18526.96|18526.96|18526.74|18526.74|18527.01|18527.01|18526.74|18526.74|0
1605012540000|2020-11-10 12:49:00|18529.85|18529.85|18527.79|18527.79|18529.85|18529.85|18527.79|18527.79|0
1605012550000|2020-11-10 12:49:10|18527.01|18527.01|18521.33|18521.33|18527.01|18527.01|18521.33|18521.33|0
1605012560000|2020-11-10 12:49:20|18521.11|18521.11|18517.72|18517.72|18521.38|18521.38|18517.72|18517.72|0
1605012570000|2020-11-10 12:49:30|18518.82|18518.82|18518.82|18518.82|18518.82|18518.82|18518.82|18518.82|0
1605012580000|2020-11-10 12:49:40|18519.6|18519.6|18522.87|18522.87|18523.4|18523.4|18519.6|18519.6|0
1605012590000|2020-11-10 12:49:50|18523.09|18523.09|18524.05|18524.05|18524.05|18524.05|18523.09|18523.09|0
1605012600000|2020-11-10 12:50:00|18524.83|18524.83|18525.52|18525.52|18526.21|18526.21|18524.83|18524.83|0
1605012610000|2020-11-10 12:50:10|18524.83|18524.83|18521.17|18521.17|18525.02|18525.02|18521.17|18521.17|0
1605012620000|2020-11-10 12:50:20|18520.95|18520.95|18520.49|18520.49|18521.73|18521.73|18520.27|18520.27|0
1605012630000|2020-11-10 12:50:30|18520.7|18520.7|18520.92|18520.92|18521.61|18521.61|18520.7|18520.7|0
1605012640000|2020-11-10 12:50:40|18521.14|18521.14|18522.54|18522.54|18522.54|18522.54|18520.36|18520.36|0
1605012650000|2020-11-10 12:50:50|18523.22|18523.22|18520.7|18520.7|18523.82|18523.82|18519.86|18519.86|0
1605012660000|2020-11-10 12:51:00|18520.27|18520.27|18531.38|18531.38|18531.38|18531.38|18520.05|18520.05|0
1605012670000|2020-11-10 12:51:10|18530.69|18530.69|18527.02|18527.02|18530.69|18530.69|18525.24|18525.24|0
1605012680000|2020-11-10 12:51:20|18526.9|18526.9|18527.85|18527.85|18527.95|18527.95|18526.9|18526.9|0
1605012690000|2020-11-10 12:51:30|18527.16|18527.16|18521.31|18521.31|18527.16|18527.16|18520.46|18520.46|0
1605012710000|2020-11-10 12:51:50|18521.53|18521.53|18523.21|18523.21|18523.33|18523.33|18521.06|18521.06|0
1605012720000|2020-11-10 12:52:00|18523.1|18523.1|18523.86|18523.86|18523.86|18523.86|18523.1|18523.1|0
1605012740000|2020-11-10 12:52:20|18525.44|18525.44|18525.13|18525.13|18527.34|18527.34|18524.92|18524.92|0
1605012750000|2020-11-10 12:52:30|18524.08|18524.08|18524.08|18524.08|18524.08|18524.08|18523.43|18523.43|0
1605012760000|2020-11-10 12:52:40|18524.29|18524.29|18521.11|18521.11|18524.29|18524.29|18521.11|18521.11|0
1605012770000|2020-11-10 12:52:50|18520.9|18520.9|18519.13|18519.13|18520.9|18520.9|18519.13|18519.13|0
1605012780000|2020-11-10 12:53:00|18518.92|18518.92|18518.51|18518.51|18519.35|18519.35|18518.29|18518.29|0
1605012790000|2020-11-10 12:53:10|18518.27|18518.27|18519.61|18519.61|18519.61|18519.61|18516.77|18516.77|0
1605012800000|2020-11-10 12:53:20|18518.05|18518.05|18515.62|18515.62|18518.05|18518.05|18514.94|18514.94|0
1605012810000|2020-11-10 12:53:30|18514.94|18514.94|18513.94|18513.94|18514.94|18514.94|18513.25|18513.25|0
1605012820000|2020-11-10 12:53:40|18513.72|18513.72|18512.67|18512.67|18513.72|18513.72|18512.67|18512.67|0
1605012830000|2020-11-10 12:53:50|18512.89|18512.89|18519.06|18519.06|18519.06|18519.06|18512.89|18512.89|0
1605012840000|2020-11-10 12:54:00|18519.33|18519.33|18518.96|18518.96|18519.86|18519.86|18518.96|18518.96|0
1605012850000|2020-11-10 12:54:10|18518.72|18518.72|18518.06|18518.06|18518.72|18518.72|18518.06|18518.06|0
1605012860000|2020-11-10 12:54:20|18517.86|18517.86|18520.3|18520.3|18520.41|18520.41|18517.86|18517.86|0
1605012870000|2020-11-10 12:54:30|18520.94|18520.94|18524.84|18524.84|18524.84|18524.84|18520.73|18520.73|0
1605012880000|2020-11-10 12:54:40|18525.53|18525.53|18524.28|18524.28|18525.74|18525.74|18524.28|18524.28|0
1605012890000|2020-11-10 12:54:50|18525.06|18525.06|18523.49|18523.49|18527.74|18527.74|18523.02|18523.02|0
1605012900000|2020-11-10 12:55:00|18522.26|18522.26|18518.4|18518.4|18522.26|18522.26|18518.4|18518.4|0
1605012910000|2020-11-10 12:55:10|18512.4|18512.4|18511.85|18511.85|18513.08|18513.08|18510.48|18510.48|0
1605012920000|2020-11-10 12:55:20|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|0
1605012930000|2020-11-10 12:55:30|18510.9|18510.9|18511.32|18511.32|18514.44|18514.44|18510.9|18510.9|0
1605012940000|2020-11-10 12:55:40|18511.11|18511.11|18511.11|18511.11|18511.11|18511.11|18511.11|18511.11|0
1605012950000|2020-11-10 12:55:50|18507.99|18507.99|18508.2|18508.2|18508.2|18508.2|18506.82|18506.82|0
1605012960000|2020-11-10 12:56:00|18508.08|18508.08|18505.24|18505.24|18508.08|18508.08|18505.24|18505.24|0
1605012970000|2020-11-10 12:56:10|18506.61|18506.61|18503.67|18503.67|18506.61|18506.61|18502.99|18502.99|0
1605012980000|2020-11-10 12:56:20|18503.81|18503.81|18502.09|18502.09|18503.81|18503.81|18500.79|18500.79|0
1605012990000|2020-11-10 12:56:30|18501.4|18501.4|18500.48|18500.48|18501.4|18501.4|18500.48|18500.48|0
1605013000000|2020-11-10 12:56:40|18501.53|18501.53|18502.1|18502.1|18502.1|18502.1|18501.42|18501.42|0
1605013010000|2020-11-10 12:56:50|18502.88|18502.88|18504.57|18504.57|18505.07|18505.07|18502.88|18502.88|0
1605013020000|2020-11-10 12:57:00|18503.8|18503.8|18500.79|18500.79|18503.8|18503.8|18500.15|18500.15|0
1605013030000|2020-11-10 12:57:10|18501.22|18501.22|18498.55|18498.55|18501.22|18501.22|18498.55|18498.55|0
1605013040000|2020-11-10 12:57:20|18497.52|18497.52|18495.46|18495.46|18497.52|18497.52|18494.24|18494.24|0
1605013050000|2020-11-10 12:57:30|18494.68|18494.68|18494.68|18494.68|18494.68|18494.68|18494.68|18494.68|0
1605013060000|2020-11-10 12:57:40|18495.21|18495.21|18497.48|18497.48|18497.48|18497.48|18495.21|18495.21|0
1605013070000|2020-11-10 12:57:50|18497.69|18497.69|18499.97|18499.97|18499.97|18499.97|18497.69|18497.69|0
1605013080000|2020-11-10 12:58:00|18500.66|18500.66|18502.18|18502.18|18502.3|18502.3|18500.66|18500.66|0
1605013090000|2020-11-10 12:58:10|18501.75|18501.75|18496.34|18496.34|18501.97|18501.97|18496.34|18496.34|0
1605013100000|2020-11-10 12:58:20|18496.11|18496.11|18489.51|18489.51|18496.32|18496.32|18489.44|18489.44|0
1605013110000|2020-11-10 12:58:30|18489.94|18489.94|18490.16|18490.16|18490.16|18490.16|18489.94|18489.94|0
1605013120000|2020-11-10 12:58:40|18491.21|18491.21|18490.68|18490.68|18491.21|18491.21|18490.68|18490.68|0
1605013130000|2020-11-10 12:58:50|18490|18490|18488.18|18488.18|18490|18490|18488.18|18488.18|0
1605013140000|2020-11-10 12:59:00|18488.86|18488.86|18488.94|18488.94|18489.15|18489.15|18488.86|18488.86|0
1605013150000|2020-11-10 12:59:10|18491.83|18491.83|18493.2|18493.2|18493.2|18493.2|18491.83|18491.83|0
1605013160000|2020-11-10 12:59:20|18493.33|18493.33|18493.33|18493.33|18493.33|18493.33|18493.33|18493.33|0
1605013170000|2020-11-10 12:59:30|18492.8|18492.8|18490.1|18490.1|18493.49|18493.49|18490.1|18490.1|0
1605013180000|2020-11-10 12:59:40|18489.46|18489.46|18491.45|18491.45|18491.45|18491.45|18489.12|18489.12|0
1605013190000|2020-11-10 12:59:50|18492.13|18492.13|18495.49|18495.49|18495.49|18495.49|18492.13|18492.13|0
1605013200000|2020-11-10 13:00:00|18496.86|18496.86|18493.21|18493.21|18497|18497|18493.21|18493.21|0
1605013210000|2020-11-10 13:00:10|18492.43|18492.43|18493.81|18493.81|18493.81|18493.81|18492.43|18492.43|0
1605013220000|2020-11-10 13:00:20|18495.91|18495.91|18500.42|18500.42|18500.42|18500.42|18495.91|18495.91|0
1605013230000|2020-11-10 13:00:30|18501.11|18501.11|18503.16|18503.16|18503.16|18503.16|18499.52|18499.52|0
1605013240000|2020-11-10 13:00:40|18503.94|18503.94|18508.67|18508.67|18508.67|18508.67|18503.25|18503.25|0
1605013250000|2020-11-10 13:00:50|18508.79|18508.79|18512.27|18512.27|18512.27|18512.27|18508.79|18508.79|0
1605013260000|2020-11-10 13:01:00|18512.15|18512.15|18510.12|18510.12|18512.15|18512.15|18508.97|18508.97|0
1605013270000|2020-11-10 13:01:10|18510.81|18510.81|18512.36|18512.36|18512.36|18512.36|18510.81|18510.81|0
1605013280000|2020-11-10 13:01:20|18512.41|18512.41|18512.63|18512.63|18512.63|18512.63|18512.41|18512.41|0
1605013290000|2020-11-10 13:01:30|18512.85|18512.85|18512.39|18512.39|18513.9|18513.9|18512.32|18512.32|0
1605013300000|2020-11-10 13:01:40|18512.5|18512.5|18512.5|18512.5|18512.5|18512.5|18512.5|18512.5|0
1605013310000|2020-11-10 13:01:50|18512.39|18512.39|18512.21|18512.21|18512.64|18512.64|18511.86|18511.86|0
1605013320000|2020-11-10 13:02:00|18512.9|18512.9|18512.71|18512.71|18512.9|18512.9|18512.71|18512.71|0
1605013330000|2020-11-10 13:02:10|18513.49|18513.49|18515.07|18515.07|18515.92|18515.92|18513.49|18513.49|0
1605013340000|2020-11-10 13:02:20|18515.89|18515.89|18516.1|18516.1|18516.1|18516.1|18515.36|18515.36|0
1605013350000|2020-11-10 13:02:30|18515.87|18515.87|18515.15|18515.15|18515.87|18515.87|18514.9|18514.9|0
1605013360000|2020-11-10 13:02:40|18515.84|18515.84|18513.89|18513.89|18516.38|18516.38|18512.04|18512.04|0
1605013370000|2020-11-10 13:02:50|18514.43|18514.43|18519.33|18519.33|18519.33|18519.33|18514.43|18514.43|0
1605013380000|2020-11-10 13:03:00|18518.64|18518.64|18515.1|18515.1|18519.21|18519.21|18515.1|18515.1|0
1605013390000|2020-11-10 13:03:10|18515.62|18515.62|18514.5|18514.5|18516.35|18516.35|18512.65|18512.65|0
1605013400000|2020-11-10 13:03:20|18515.19|18515.19|18512.99|18512.99|18515.19|18515.19|18510.93|18510.93|0
1605013410000|2020-11-10 13:03:30|18512.78|18512.78|18512.62|18512.62|18513.52|18513.52|18512.4|18512.4|0
1605013420000|2020-11-10 13:03:40|18514.08|18514.08|18512.91|18512.91|18514.61|18514.61|18512.91|18512.91|0
1605013430000|2020-11-10 13:03:50|18512.23|18512.23|18512.23|18512.23|18512.23|18512.23|18512.23|18512.23|0
1605013440000|2020-11-10 13:04:00|18512.01|18512.01|18509.41|18509.41|18512.54|18512.54|18509.41|18509.41|0
1605013450000|2020-11-10 13:04:10|18510.1|18510.1|18510.72|18510.72|18510.72|18510.72|18509.45|18509.45|0
1605013460000|2020-11-10 13:04:20|18511.15|18511.15|18510.1|18510.1|18511.15|18511.15|18510.1|18510.1|0
1605013470000|2020-11-10 13:04:30|18509.67|18509.67|18510.79|18510.79|18510.79|18510.79|18509.67|18509.67|0
1605013480000|2020-11-10 13:04:40|18511.84|18511.84|18508.58|18508.58|18511.84|18511.84|18508.58|18508.58|0
1605013490000|2020-11-10 13:04:50|18508.04|18508.04|18509.35|18509.35|18509.35|18509.35|18508.04|18508.04|0
1605013500000|2020-11-10 13:05:00|18509.23|18509.23|18502.53|18502.53|18509.23|18509.23|18502.53|18502.53|0
1605013510000|2020-11-10 13:05:10|18501.89|18501.89|18502.01|18502.01|18502.53|18502.53|18501.89|18501.89|0
1605013520000|2020-11-10 13:05:20|18501.94|18501.94|18496.73|18496.73|18501.94|18501.94|18496.73|18496.73|0
1605013530000|2020-11-10 13:05:30|18496.04|18496.04|18492.57|18492.57|18497.43|18497.43|18492.52|18492.52|0
1605013540000|2020-11-10 13:05:40|18491.11|18491.11|18488|18488|18492.01|18492.01|18488|18488|0
1605013550000|2020-11-10 13:05:50|18486.79|18486.79|18487.39|18487.39|18487.39|18487.39|18484.55|18484.55|0
1605013560000|2020-11-10 13:06:00|18487.34|18487.34|18488.78|18488.78|18488.78|18488.78|18486.56|18486.56|0
1605013570000|2020-11-10 13:06:10|18488.89|18488.89|18491.64|18491.64|18491.64|18491.64|18488.89|18488.89|0
1605013580000|2020-11-10 13:06:20|18490.18|18490.18|18486.66|18486.66|18490.18|18490.18|18486.66|18486.66|0
1605013590000|2020-11-10 13:06:30|18487.44|18487.44|18483.58|18483.58|18488.82|18488.82|18483.58|18483.58|0
1605013600000|2020-11-10 13:06:40|18483.86|18483.86|18484.35|18484.35|18484.35|18484.35|18483.86|18483.86|0
1605013610000|2020-11-10 13:06:50|18488.19|18488.19|18488.19|18488.19|18488.19|18488.19|18488.19|18488.19|0
1605013620000|2020-11-10 13:07:00|18488.4|18488.4|18486.99|18486.99|18488.4|18488.4|18486.1|18486.1|0
1605013630000|2020-11-10 13:07:10|18486.77|18486.77|18485.72|18485.72|18486.77|18486.77|18485.72|18485.72|0
1605013640000|2020-11-10 13:07:20|18485.03|18485.03|18495.85|18495.85|18495.85|18495.85|18485.03|18485.03|0
1605013650000|2020-11-10 13:07:30|18496.06|18496.06|18497.96|18497.96|18497.96|18497.96|18496.06|18496.06|0
1605013660000|2020-11-10 13:07:40|18498.1|18498.1|18498.17|18498.17|18498.17|18498.17|18498.1|18498.1|0
1605013670000|2020-11-10 13:07:50|18498.85|18498.85|18500.55|18500.55|18500.55|18500.55|18498.85|18498.85|0
1605013680000|2020-11-10 13:08:00|18500.34|18500.34|18500.89|18500.89|18500.98|18500.98|18500.34|18500.34|0
1605013690000|2020-11-10 13:08:10|18500.68|18500.68|18502.05|18502.05|18502.05|18502.05|18500.68|18500.68|0
1605013700000|2020-11-10 13:08:20|18501.84|18501.84|18498.94|18498.94|18503.67|18503.67|18498.94|18498.94|0
1605013710000|2020-11-10 13:08:30|18497.89|18497.89|18499.56|18499.56|18499.56|18499.56|18497.2|18497.2|0
1605013720000|2020-11-10 13:08:40|18499.79|18499.79|18498.91|18498.91|18500.24|18500.24|18498.87|18498.87|0
1605013730000|2020-11-10 13:08:50|18494.63|18494.63|18494.22|18494.22|18495.06|18495.06|18494.22|18494.22|0
1605013740000|2020-11-10 13:09:00|18492.84|18492.84|18491.26|18491.26|18492.84|18492.84|18491.26|18491.26|0
1605013750000|2020-11-10 13:09:10|18490.58|18490.58|18486.65|18486.65|18490.58|18490.58|18485.96|18485.96|0
1605013760000|2020-11-10 13:09:20|18485.96|18485.96|18484.84|18484.84|18485.96|18485.96|18482.94|18482.94|0
1605013770000|2020-11-10 13:09:30|18484.4|18484.4|18486.27|18486.27|18486.27|18486.27|18483.97|18483.97|0
1605013780000|2020-11-10 13:09:40|18485.49|18485.49|18486.65|18486.65|18487.39|18487.39|18485.49|18485.49|0
1605013790000|2020-11-10 13:09:50|18487.34|18487.34|18489.48|18489.48|18489.69|18489.69|18487.34|18487.34|0
1605013800000|2020-11-10 13:10:00|18490.26|18490.26|18490.9|18490.9|18490.96|18490.96|18490.26|18490.26|0
1605013810000|2020-11-10 13:10:10|18491.43|18491.43|18491.96|18491.96|18491.96|18491.96|18491.43|18491.43|0
1605013820000|2020-11-10 13:10:20|18491.43|18491.43|18490.9|18490.9|18491.43|18491.43|18490.9|18490.9|0
1605013830000|2020-11-10 13:10:30|18491.43|18491.43|18487.14|18487.14|18491.43|18491.43|18487.14|18487.14|0
1605013840000|2020-11-10 13:10:40|18486.61|18486.61|18498.91|18498.91|18500.03|18500.03|18484.66|18484.66|0
1605013850000|2020-11-10 13:10:50|18500.97|18500.97|18518.62|18518.62|18518.69|18518.69|18499.59|18499.59|0
1605013860000|2020-11-10 13:11:00|18522.24|18522.24|18547.67|18547.67|18549.04|18549.04|18522.24|18522.24|0
1605013870000|2020-11-10 13:11:10|18546.29|18546.29|18542.5|18542.5|18547.67|18547.67|18542.29|18542.29|0
1605013880000|2020-11-10 13:11:20|18543.28|18543.28|18549.79|18549.79|18549.79|18549.79|18543.28|18543.28|0
1605013890000|2020-11-10 13:11:30|18548.42|18548.42|18541.48|18541.48|18548.42|18548.42|18541.48|18541.48|0
1605013900000|2020-11-10 13:11:40|18540.79|18540.79|18543.57|18543.57|18543.57|18543.57|18540.79|18540.79|0
1605013910000|2020-11-10 13:11:50|18542.19|18542.19|18534.02|18534.02|18542.19|18542.19|18533.75|18533.75|0
1605013920000|2020-11-10 13:12:00|18534.29|18534.29|18538.8|18538.8|18538.96|18538.96|18534.29|18534.29|0
1605013930000|2020-11-10 13:12:10|18538.11|18538.11|18537.7|18537.7|18538.11|18538.11|18537.43|18537.43|0
1605013940000|2020-11-10 13:12:20|18538.23|18538.23|18537.39|18537.39|18538.56|18538.56|18537.39|18537.39|0
1605013950000|2020-11-10 13:12:30|18536.62|18536.62|18534.33|18534.33|18539.13|18539.13|18534.33|18534.33|0
1605013960000|2020-11-10 13:12:40|18536.76|18536.76|18538.71|18538.71|18538.71|18538.71|18536.76|18536.76|0
1605013970000|2020-11-10 13:12:50|18540.49|18540.49|18542.49|18542.49|18542.49|18542.49|18539.75|18539.75|0
1605013980000|2020-11-10 13:13:00|18542.7|18542.7|18539.03|18539.03|18542.85|18542.85|18539.03|18539.03|0
1605013990000|2020-11-10 13:13:10|18538.76|18538.76|18536.7|18536.7|18538.76|18538.76|18536.7|18536.7|0
1605014000000|2020-11-10 13:13:20|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|18536.57|0
1605014010000|2020-11-10 13:13:30|18537.39|18537.39|18536.47|18536.47|18537.39|18537.39|18536.47|18536.47|0
1605014020000|2020-11-10 13:13:40|18537.15|18537.15|18541.42|18541.42|18541.85|18541.85|18537.15|18537.15|0
1605014030000|2020-11-10 13:13:50|18541.63|18541.63|18551.95|18551.95|18552.07|18552.07|18541.63|18541.63|0
1605014040000|2020-11-10 13:14:00|18553.59|18553.59|18554.21|18554.21|18555.72|18555.72|18553.43|18553.43|0
1605014050000|2020-11-10 13:14:10|18554.48|18554.48|18554.12|18554.12|18555.5|18555.5|18554.12|18554.12|0
1605014060000|2020-11-10 13:14:20|18552.57|18552.57|18548.45|18548.45|18552.57|18552.57|18548.45|18548.45|0
1605014070000|2020-11-10 13:14:30|18547.76|18547.76|18547.78|18547.78|18548.31|18548.31|18547.49|18547.49|0
1605014080000|2020-11-10 13:14:40|18547.09|18547.09|18545.88|18545.88|18547.09|18547.09|18545.72|18545.72|0
1605014090000|2020-11-10 13:14:50|18545.35|18545.35|18545.82|18545.82|18545.88|18545.88|18544.83|18544.83|0
1605014100000|2020-11-10 13:15:00|18545.3|18545.3|18544.68|18544.68|18547.04|18547.04|18544.68|18544.68|0
1605014110000|2020-11-10 13:15:10|18542.62|18542.62|18540.53|18540.53|18542.62|18542.62|18540.32|18540.32|0
1605014120000|2020-11-10 13:15:20|18540.77|18540.77|18545.32|18545.32|18545.32|18545.32|18540.77|18540.77|0
1605014130000|2020-11-10 13:15:30|18546.87|18546.87|18547.71|18547.71|18547.71|18547.71|18546.13|18546.13|0
1605014140000|2020-11-10 13:15:40|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|18547.28|0
1605014150000|2020-11-10 13:15:50|18546.76|18546.76|18545.81|18545.81|18546.76|18546.76|18545.38|18545.38|0
1605014160000|2020-11-10 13:16:00|18546.5|18546.5|18542.79|18542.79|18546.5|18546.5|18542.73|18542.73|0
1605014170000|2020-11-10 13:16:10|18543.48|18543.48|18545.33|18545.33|18545.33|18545.33|18543.48|18543.48|0
1605014180000|2020-11-10 13:16:20|18545.55|18545.55|18542.5|18542.5|18545.55|18545.55|18542.5|18542.5|0
1605014190000|2020-11-10 13:16:30|18542.3|18542.3|18542.66|18542.66|18542.95|18542.95|18542.3|18542.3|0
1605014200000|2020-11-10 13:16:40|18542.39|18542.39|18543.18|18543.18|18543.18|18543.18|18541.86|18541.86|0
1605014210000|2020-11-10 13:16:50|18543.71|18543.71|18543.59|18543.59|18543.71|18543.71|18543.59|18543.59|0
1605014220000|2020-11-10 13:17:00|18543.38|18543.38|18545.07|18545.07|18545.07|18545.07|18542.78|18542.78|0
1605014230000|2020-11-10 13:17:10|18544.38|18544.38|18543.15|18543.15|18544.38|18544.38|18543.15|18543.15|0
1605014240000|2020-11-10 13:17:20|18543.97|18543.97|18546.71|18546.71|18546.71|18546.71|18543.97|18543.97|0
1605014250000|2020-11-10 13:17:30|18546.02|18546.02|18544.39|18544.39|18546.12|18546.12|18544.39|18544.39|0
1605014260000|2020-11-10 13:17:40|18542.32|18542.32|18540.89|18540.89|18542.32|18542.32|18540.75|18540.75|0
1605014270000|2020-11-10 13:17:50|18541.01|18541.01|18542.12|18542.12|18542.12|18542.12|18541.01|18541.01|0
1605014280000|2020-11-10 13:18:00|18542.8|18542.8|18538.87|18538.87|18543.35|18543.35|18538.87|18538.87|0
1605014290000|2020-11-10 13:18:10|18538.18|18538.18|18538.64|18538.64|18538.71|18538.71|18537.95|18537.95|0
1605014300000|2020-11-10 13:18:20|18538.42|18538.42|18538.21|18538.21|18538.42|18538.42|18538.21|18538.21|0
1605014310000|2020-11-10 13:18:30|18538.26|18538.26|18544.58|18544.58|18544.58|18544.58|18538.05|18538.05|0
1605014320000|2020-11-10 13:18:40|18544.82|18544.82|18544.87|18544.87|18546.92|18546.92|18544.65|18544.65|0
1605014330000|2020-11-10 13:18:50|18545.39|18545.39|18548.97|18548.97|18548.97|18548.97|18545.39|18545.39|0
1605014340000|2020-11-10 13:19:00|18548.29|18548.29|18550.44|18550.44|18550.44|18550.44|18548.29|18548.29|0
1605014350000|2020-11-10 13:19:10|18550.96|18550.96|18552.97|18552.97|18553.66|18553.66|18550.96|18550.96|0
1605014360000|2020-11-10 13:19:20|18553.19|18553.19|18553.34|18553.34|18554.02|18554.02|18551.6|18551.6|0
1605014370000|2020-11-10 13:19:30|18553.55|18553.55|18555.85|18555.85|18555.85|18555.85|18553.55|18553.55|0
1605014380000|2020-11-10 13:19:40|18556.37|18556.37|18557.86|18557.86|18558.17|18558.17|18556.37|18556.37|0
1605014390000|2020-11-10 13:19:50|18558.16|18558.16|18564.25|18564.25|18564.25|18564.25|18558.16|18558.16|0
1605014400000|2020-11-10 13:20:00|18563.57|18563.57|18559.54|18559.54|18563.57|18563.57|18559.54|18559.54|0
1605014410000|2020-11-10 13:20:10|18559.81|18559.81|18559.12|18559.12|18559.81|18559.81|18558.48|18558.48|0
1605014420000|2020-11-10 13:20:20|18559.34|18559.34|18561.05|18561.05|18561.31|18561.31|18559.34|18559.34|0
1605014430000|2020-11-10 13:20:30|18561.74|18561.74|18563.54|18563.54|18563.93|18563.93|18561.74|18561.74|0
1605014440000|2020-11-10 13:20:40|18564.07|18564.07|18562.86|18562.86|18564.76|18564.76|18562.74|18562.74|0
1605014450000|2020-11-10 13:20:50|18562.59|18562.59|18560.67|18560.67|18562.59|18562.59|18560.41|18560.41|0
1605014460000|2020-11-10 13:21:00|18561.19|18561.19|18563.06|18563.06|18564.44|18564.44|18561.19|18561.19|0
1605014470000|2020-11-10 13:21:10|18562.38|18562.38|18559.21|18559.21|18562.38|18562.38|18559.21|18559.21|0
1605014480000|2020-11-10 13:21:20|18558.53|18558.53|18559.31|18559.31|18559.31|18559.31|18558.53|18558.53|0
1605014490000|2020-11-10 13:21:30|18559.99|18559.99|18562.95|18562.95|18562.95|18562.95|18559.99|18559.99|0
1605014500000|2020-11-10 13:21:40|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|18563.06|0
1605014520000|2020-11-10 13:22:00|18562.85|18562.85|18569.97|18569.97|18569.97|18569.97|18562.85|18562.85|0
1605014530000|2020-11-10 13:22:10|18570.5|18570.5|18569.75|18569.75|18572.24|18572.24|18569.75|18569.75|0
1605014540000|2020-11-10 13:22:20|18569.48|18569.48|18567.66|18567.66|18569.48|18569.48|18565.91|18565.91|0
1605014550000|2020-11-10 13:22:30|18566.97|18566.97|18565.88|18565.88|18566.97|18566.97|18565.88|18565.88|0
1605014560000|2020-11-10 13:22:40|18565.33|18565.33|18565.27|18565.27|18565.55|18565.55|18564.49|18564.49|0
1605014570000|2020-11-10 13:22:50|18571.19|18571.19|18573.92|18573.92|18573.92|18573.92|18571.19|18571.19|0
1605014580000|2020-11-10 13:23:00|18574.69|18574.69|18574.75|18574.75|18578.19|18578.19|18573.38|18573.38|0
1605014590000|2020-11-10 13:23:10|18574.97|18574.97|18579.57|18579.57|18579.57|18579.57|18574.97|18574.97|0
1605014600000|2020-11-10 13:23:20|18579.41|18579.41|18580.01|18580.01|18580.78|18580.78|18579.41|18579.41|0
1605014610000|2020-11-10 13:23:30|18580.36|18580.36|18578.56|18578.56|18580.36|18580.36|18578.56|18578.56|0
1605014620000|2020-11-10 13:23:40|18579.25|18579.25|18582.28|18582.28|18582.28|18582.28|18579.25|18579.25|0
1605014630000|2020-11-10 13:23:50|18582.39|18582.39|18580.77|18580.77|18582.39|18582.39|18579.71|18579.71|0
1605014640000|2020-11-10 13:24:00|18582.14|18582.14|18581.93|18581.93|18582.14|18582.14|18581.93|18581.93|0
1605014650000|2020-11-10 13:24:10|18582.46|18582.46|18581.99|18581.99|18582.87|18582.87|18581.99|18581.99|0
1605014660000|2020-11-10 13:24:20|18582.19|18582.19|18584.94|18584.94|18585.16|18585.16|18582.19|18582.19|0
1605014670000|2020-11-10 13:24:30|18585.47|18585.47|18587.64|18587.64|18587.64|18587.64|18583.3|18583.3|0
1605014680000|2020-11-10 13:24:40|18589.79|18589.79|18590.79|18590.79|18592.55|18592.55|18589.79|18589.79|0
1605014690000|2020-11-10 13:24:50|18590.52|18590.52|18590.81|18590.81|18591.5|18591.5|18590.52|18590.52|0
1605014700000|2020-11-10 13:25:00|18587.69|18587.69|18585.98|18585.98|18587.69|18587.69|18585.98|18585.98|0
1605014710000|2020-11-10 13:25:10|18584.89|18584.89|18588.86|18588.86|18588.86|18588.86|18584.89|18584.89|0
1605014730000|2020-11-10 13:25:30|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|18588.65|0
1605014740000|2020-11-10 13:25:40|18588.44|18588.44|18589.5|18589.5|18590.99|18590.99|18588.44|18588.44|0
1605014750000|2020-11-10 13:25:50|18591.84|18591.84|18589.51|18589.51|18591.84|18591.84|18589.51|18589.51|0
1605014760000|2020-11-10 13:26:00|18587.87|18587.87|18588.44|18588.44|18588.69|18588.69|18587.38|18587.38|0
1605014770000|2020-11-10 13:26:10|18587.06|18587.06|18583.74|18583.74|18587.06|18587.06|18582.53|18582.53|0
1605014780000|2020-11-10 13:26:20|18580.19|18580.19|18583.59|18583.59|18583.59|18583.59|18579.67|18579.67|0
1605014790000|2020-11-10 13:26:30|18583.86|18583.86|18587.56|18587.56|18587.56|18587.56|18583.86|18583.86|0
1605014800000|2020-11-10 13:26:40|18587.67|18587.67|18585.6|18585.6|18588.12|18588.12|18585.6|18585.6|0
1605014810000|2020-11-10 13:26:50|18586.13|18586.13|18587.37|18587.37|18587.37|18587.37|18584.49|18584.49|0
1605014820000|2020-11-10 13:27:00|18586.68|18586.68|18586.7|18586.7|18586.77|18586.77|18585.99|18585.99|0
1605014830000|2020-11-10 13:27:10|18586.98|18586.98|18587.25|18587.25|18587.25|18587.25|18586.98|18586.98|0
1605014840000|2020-11-10 13:27:20|18586.72|18586.72|18586.86|18586.86|18587.39|18587.39|18586.72|18586.72|0
1605014850000|2020-11-10 13:27:30|18585.77|18585.77|18580.99|18580.99|18585.77|18585.77|18580.1|18580.1|0
1605014860000|2020-11-10 13:27:40|18580.46|18580.46|18574.58|18574.58|18580.46|18580.46|18574.58|18574.58|0
1605014870000|2020-11-10 13:27:50|18574.36|18574.36|18573.56|18573.56|18574.36|18574.36|18572.45|18572.45|0
1605014880000|2020-11-10 13:28:00|18573.04|18573.04|18575.44|18575.44|18575.96|18575.96|18571.98|18571.98|0
1605014890000|2020-11-10 13:28:10|18575.32|18575.32|18576.46|18576.46|18576.62|18576.62|18575.32|18575.32|0
1605014900000|2020-11-10 13:28:20|18576.24|18576.24|18575.5|18575.5|18576.24|18576.24|18572.24|18572.24|0
1605014910000|2020-11-10 13:28:30|18575.43|18575.43|18575.29|18575.29|18575.43|18575.43|18575.29|18575.29|0
1605014920000|2020-11-10 13:28:40|18575.82|18575.82|18576.22|18576.22|18576.75|18576.75|18575.47|18575.47|0
1605014930000|2020-11-10 13:28:50|18576.75|18576.75|18579.95|18579.95|18579.95|18579.95|18576.06|18576.06|0
1605014940000|2020-11-10 13:29:00|18580.17|18580.17|18585.34|18585.34|18586.77|18586.77|18580.17|18580.17|0
1605014950000|2020-11-10 13:29:10|18583.96|18583.96|18582.18|18582.18|18584.65|18584.65|18581.63|18581.63|0
1605014960000|2020-11-10 13:29:20|18581.8|18581.8|18582.4|18582.4|18582.83|18582.83|18581.8|18581.8|0
1605014970000|2020-11-10 13:29:30|18579.46|18579.46|18577.48|18577.48|18579.46|18579.46|18576.96|18576.96|0
1605014980000|2020-11-10 13:29:40|18576.8|18576.8|18583.34|18583.34|18583.34|18583.34|18576.8|18576.8|0
1605014990000|2020-11-10 13:29:50|18583.69|18583.69|18583.69|18583.69|18584.38|18584.38|18583.69|18583.69|0
1605015000000|2020-11-10 13:30:00|18585.27|18585.27|18586.53|18586.53|18591.51|18591.51|18585.27|18585.27|0
1605015010000|2020-11-10 13:30:10|18586.01|18586.01|18579.05|18579.05|18586.01|18586.01|18579.05|18579.05|0
1605015020000|2020-11-10 13:30:20|18578.53|18578.53|18574.96|18574.96|18578.53|18578.53|18574.96|18574.96|0
1605015030000|2020-11-10 13:30:30|18574.43|18574.43|18567.23|18567.23|18574.43|18574.43|18566.82|18566.82|0
1605015040000|2020-11-10 13:30:40|18567.29|18567.29|18567.82|18567.82|18567.82|18567.82|18567.29|18567.29|0
1605015050000|2020-11-10 13:30:50|18566.45|18566.45|18559.45|18559.45|18566.45|18566.45|18559.21|18559.21|0
1605015060000|2020-11-10 13:31:00|18559.56|18559.56|18553.69|18553.69|18559.56|18559.56|18553.69|18553.69|0
1605015070000|2020-11-10 13:31:10|18553.26|18553.26|18549.38|18549.38|18553.26|18553.26|18549.38|18549.38|0
1605015080000|2020-11-10 13:31:20|18549.31|18549.31|18543.6|18543.6|18549.59|18549.59|18543.6|18543.6|0
1605015090000|2020-11-10 13:31:30|18544.29|18544.29|18542.34|18542.34|18544.29|18544.29|18542.06|18542.06|0
1605015100000|2020-11-10 13:31:40|18542.55|18542.55|18537.99|18537.99|18542.55|18542.55|18536.42|18536.42|0
1605015110000|2020-11-10 13:31:50|18538.27|18538.27|18535.13|18535.13|18539.48|18539.48|18534.81|18534.81|0
1605015120000|2020-11-10 13:32:00|18534.58|18534.58|18534.97|18534.97|18535.4|18535.4|18533.8|18533.8|0
1605015130000|2020-11-10 13:32:10|18534.7|18534.7|18530.75|18530.75|18534.97|18534.97|18530.2|18530.2|0
1605015140000|2020-11-10 13:32:20|18531.18|18531.18|18532.87|18532.87|18532.87|18532.87|18530.65|18530.65|0
1605015150000|2020-11-10 13:32:30|18533.53|18533.53|18535.68|18535.68|18535.74|18535.74|18533.53|18533.53|0
1605015160000|2020-11-10 13:32:40|18537.24|18537.24|18540.79|18540.79|18540.91|18540.91|18537.24|18537.24|0
1605015170000|2020-11-10 13:32:50|18541.01|18541.01|18541.64|18541.64|18541.64|18541.64|18539.42|18539.42|0
1605015180000|2020-11-10 13:33:00|18542.6|18542.6|18541.93|18541.93|18542.6|18542.6|18541.26|18541.26|0
1605015190000|2020-11-10 13:33:10|18542.46|18542.46|18545.3|18545.3|18545.3|18545.3|18542.46|18542.46|0
1605015200000|2020-11-10 13:33:20|18546.08|18546.08|18551.15|18551.15|18551.15|18551.15|18546.08|18546.08|0
1605015210000|2020-11-10 13:33:30|18550.37|18550.37|18551.09|18551.09|18551.74|18551.74|18550.37|18550.37|0
1605015220000|2020-11-10 13:33:40|18550.27|18550.27|18546.27|18546.27|18550.27|18550.27|18546.27|18546.27|0
1605015230000|2020-11-10 13:33:50|18545.06|18545.06|18546.21|18546.21|18546.73|18546.73|18542.98|18542.98|0
1605015240000|2020-11-10 13:34:00|18545.78|18545.78|18547.34|18547.34|18547.34|18547.34|18545.78|18545.78|0
1605015250000|2020-11-10 13:34:10|18547.12|18547.12|18540.05|18540.05|18547.12|18547.12|18539.99|18539.99|0
1605015260000|2020-11-10 13:34:20|18539.99|18539.99|18535.39|18535.39|18539.99|18539.99|18535.39|18535.39|0
1605015270000|2020-11-10 13:34:30|18536.17|18536.17|18535.03|18535.03|18536.71|18536.71|18535.03|18535.03|0
1605015280000|2020-11-10 13:34:40|18535.3|18535.3|18528.47|18528.47|18535.58|18535.58|18528.47|18528.47|0
1605015290000|2020-11-10 13:34:50|18529.84|18529.84|18531.75|18531.75|18532.9|18532.9|18529.7|18529.7|0
1605015300000|2020-11-10 13:35:00|18530.39|18530.39|18527.06|18527.06|18531.48|18531.48|18526.22|18526.22|0
1605015310000|2020-11-10 13:35:10|18524.87|18524.87|18525.52|18525.52|18526.36|18526.36|18523.82|18523.82|0
1605015320000|2020-11-10 13:35:20|18525.74|18525.74|18527.32|18527.32|18527.32|18527.32|18525.74|18525.74|0
1605015330000|2020-11-10 13:35:30|18526.79|18526.79|18525.15|18525.15|18526.79|18526.79|18525.15|18525.15|0
1605015340000|2020-11-10 13:35:40|18523.78|18523.78|18520.42|18520.42|18524.95|18524.95|18520.42|18520.42|0
1605015350000|2020-11-10 13:35:50|18520.63|18520.63|18520.01|18520.01|18521.59|18521.59|18520.01|18520.01|0
1605015360000|2020-11-10 13:36:00|18519.48|18519.48|18519.09|18519.09|18520.03|18520.03|18518.04|18518.04|0
1605015370000|2020-11-10 13:36:10|18520.39|18520.39|18520.39|18520.39|18520.67|18520.67|18519.03|18519.03|0
1605015380000|2020-11-10 13:36:20|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|0
1605015390000|2020-11-10 13:36:30|18520.45|18520.45|18520.18|18520.18|18520.45|18520.45|18517.72|18517.72|0
1605015400000|2020-11-10 13:36:40|18519.96|18519.96|18520.19|18520.19|18520.6|18520.6|18519.92|18519.92|0
1605015410000|2020-11-10 13:36:50|18521.4|18521.4|18521.15|18521.15|18521.68|18521.68|18521.15|18521.15|0
1605015420000|2020-11-10 13:37:00|18520.62|18520.62|18523.01|18523.01|18523.54|18523.54|18520.62|18520.62|0
1605015430000|2020-11-10 13:37:10|18523.83|18523.83|18522.39|18522.39|18523.83|18523.83|18522.39|18522.39|0
1605015440000|2020-11-10 13:37:20|18520.33|18520.33|18514.28|18514.28|18520.33|18520.33|18513.46|18513.46|0
1605015450000|2020-11-10 13:37:30|18514.97|18514.97|18511.38|18511.38|18515.24|18515.24|18511.38|18511.38|0
1605015460000|2020-11-10 13:37:40|18511.11|18511.11|18509.17|18509.17|18511.66|18511.66|18508.94|18508.94|0
1605015470000|2020-11-10 13:37:50|18509.82|18509.82|18506.54|18506.54|18509.89|18509.89|18506.54|18506.54|0
1605015480000|2020-11-10 13:38:00|18506.81|18506.81|18506.81|18506.81|18506.81|18506.81|18506.81|18506.81|0
1605015490000|2020-11-10 13:38:10|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|18506.75|0
1605015500000|2020-11-10 13:38:20|18507.28|18507.28|18509.38|18509.38|18509.57|18509.57|18507.28|18507.28|0
1605015510000|2020-11-10 13:38:30|18509.91|18509.91|18514.92|18514.92|18514.92|18514.92|18509.91|18509.91|0
1605015520000|2020-11-10 13:38:40|18516.48|18516.48|18516.48|18516.48|18516.48|18516.48|18516.48|18516.48|0
1605015530000|2020-11-10 13:38:50|18517.85|18517.85|18521.78|18521.78|18521.78|18521.78|18517.85|18517.85|0
1605015540000|2020-11-10 13:39:00|18522.83|18522.83|18524.04|18524.04|18524.04|18524.04|18522.83|18522.83|0
1605015550000|2020-11-10 13:39:10|18524.82|18524.82|18519.93|18519.93|18525.1|18525.1|18519.93|18519.93|0
1605015560000|2020-11-10 13:39:20|18520.46|18520.46|18520.3|18520.3|18520.46|18520.46|18518.72|18518.72|0
1605015570000|2020-11-10 13:39:30|18519.77|18519.77|18516.89|18516.89|18519.77|18519.77|18516.89|18516.89|0
1605015580000|2020-11-10 13:39:40|18516.68|18516.68|18515.3|18515.3|18517.73|18517.73|18515.3|18515.3|0
1605015590000|2020-11-10 13:39:50|18516.35|18516.35|18518.67|18518.67|18518.67|18518.67|18516.35|18516.35|0
1605015600000|2020-11-10 13:40:00|18519.49|18519.49|18516.13|18516.13|18520.01|18520.01|18516.13|18516.13|0
1605015610000|2020-11-10 13:40:10|18515.86|18515.86|18513.79|18513.79|18515.86|18515.86|18513.79|18513.79|0
1605015620000|2020-11-10 13:40:20|18514.32|18514.32|18505.49|18505.49|18514.32|18514.32|18505.35|18505.35|0
1605015630000|2020-11-10 13:40:30|18508.44|18508.44|18506.94|18506.94|18508.44|18508.44|18506.66|18506.66|0
1605015640000|2020-11-10 13:40:40|18506.41|18506.41|18505.88|18505.88|18506.94|18506.94|18505.88|18505.88|0
1605015650000|2020-11-10 13:40:50|18506|18506|18504.95|18504.95|18506|18506|18504.95|18504.95|0
1605015660000|2020-11-10 13:41:00|18504.83|18504.83|18503.01|18503.01|18504.83|18504.83|18503.01|18503.01|0
1605015670000|2020-11-10 13:41:10|18503.7|18503.7|18503.05|18503.05|18503.7|18503.7|18503.05|18503.05|0
1605015680000|2020-11-10 13:41:20|18503.27|18503.27|18506.61|18506.61|18506.61|18506.61|18503.05|18503.05|0
1605015700000|2020-11-10 13:41:40|18506.67|18506.67|18505.27|18505.27|18508.27|18508.27|18505.27|18505.27|0
1605015710000|2020-11-10 13:41:50|18504.84|18504.84|18505.27|18505.27|18505.27|18505.27|18504.84|18504.84|0
1605015720000|2020-11-10 13:42:00|18505.05|18505.05|18503.74|18503.74|18505.05|18505.05|18502.36|18502.36|0
1605015730000|2020-11-10 13:42:10|18504.17|18504.17|18504.5|18504.5|18505.02|18505.02|18503.69|18503.69|0
1605015740000|2020-11-10 13:42:20|18504.57|18504.57|18505.95|18505.95|18505.95|18505.95|18504.5|18504.5|0
1605015750000|2020-11-10 13:42:30|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|18506.72|0
1605015760000|2020-11-10 13:42:40|18507.78|18507.78|18506.78|18506.78|18507.78|18507.78|18506.78|18506.78|0
1605015770000|2020-11-10 13:42:50|18506.26|18506.26|18512.12|18512.12|18512.12|18512.12|18506.26|18506.26|0
1605015780000|2020-11-10 13:43:00|18511.9|18511.9|18512.35|18512.35|18512.35|18512.35|18511.53|18511.53|0
1605015790000|2020-11-10 13:43:10|18511.92|18511.92|18509.74|18509.74|18512.13|18512.13|18509.74|18509.74|0
1605015800000|2020-11-10 13:43:20|18509.96|18509.96|18508.16|18508.16|18509.96|18509.96|18507.64|18507.64|0
1605015810000|2020-11-10 13:43:30|18507.47|18507.47|18505.89|18505.89|18507.54|18507.54|18504.98|18504.98|0
1605015820000|2020-11-10 13:43:40|18506.94|18506.94|18507.84|18507.84|18507.84|18507.84|18506.94|18506.94|0
1605015830000|2020-11-10 13:43:50|18508.06|18508.06|18505.78|18505.78|18508.06|18508.06|18505.78|18505.78|0
1605015840000|2020-11-10 13:44:00|18505.09|18505.09|18510.11|18510.11|18510.11|18510.11|18505.09|18505.09|0
1605015850000|2020-11-10 13:44:10|18511.11|18511.11|18510.99|18510.99|18511.11|18511.11|18510.56|18510.56|0
1605015860000|2020-11-10 13:44:20|18512.57|18512.57|18516.2|18516.2|18516.58|18516.58|18512.57|18512.57|0
1605015870000|2020-11-10 13:44:30|18515.98|18515.98|18517.45|18517.45|18517.88|18517.88|18515.98|18515.98|0
1605015880000|2020-11-10 13:44:40|18517.57|18517.57|18516.53|18516.53|18520.04|18520.04|18516.53|18516.53|0
1605015890000|2020-11-10 13:44:50|18515.47|18515.47|18514.95|18514.95|18515.47|18515.47|18514.42|18514.42|0
1605015900000|2020-11-10 13:45:00|18515.47|18515.47|18516.04|18516.04|18516.04|18516.04|18515.47|18515.47|0
1605015910000|2020-11-10 13:45:10|18515.35|18515.35|18511.75|18511.75|18515.35|18515.35|18511.06|18511.06|0
1605015920000|2020-11-10 13:45:20|18513.33|18513.33|18513.21|18513.21|18513.33|18513.33|18512.8|18512.8|0
1605015930000|2020-11-10 13:45:30|18513|18513|18511.84|18511.84|18513.21|18513.21|18511.84|18511.84|0
1605015940000|2020-11-10 13:45:40|18510.93|18510.93|18511.99|18511.99|18511.99|18511.99|18510.41|18510.41|0
1605015950000|2020-11-10 13:45:50|18511.3|18511.3|18511.79|18511.79|18511.79|18511.79|18508.12|18508.12|0
1605015960000|2020-11-10 13:46:00|18511.58|18511.58|18509.39|18509.39|18511.58|18511.58|18509.12|18509.12|0
1605015970000|2020-11-10 13:46:10|18509.27|18509.27|18512.01|18512.01|18512.01|18512.01|18509.27|18509.27|0
1605015980000|2020-11-10 13:46:20|18513.58|18513.58|18516.13|18516.13|18516.28|18516.28|18513.58|18513.58|0
1605015990000|2020-11-10 13:46:30|18516.25|18516.25|18520.16|18520.16|18520.16|18520.16|18516.25|18516.25|0
1605016000000|2020-11-10 13:46:40|18520.69|18520.69|18521.91|18521.91|18521.91|18521.91|18520.69|18520.69|0
1605016010000|2020-11-10 13:46:50|18522.13|18522.13|18523.53|18523.53|18524.21|18524.21|18522.13|18522.13|0
1605016020000|2020-11-10 13:47:00|18522.75|18522.75|18526.62|18526.62|18526.73|18526.73|18522.64|18522.64|0
1605016030000|2020-11-10 13:47:10|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|0
1605016040000|2020-11-10 13:47:20|18530.01|18530.01|18528.64|18528.64|18530.01|18530.01|18528.64|18528.64|0
1605016050000|2020-11-10 13:47:30|18527.86|18527.86|18526.94|18526.94|18527.86|18527.86|18524.38|18524.38|0
1605016060000|2020-11-10 13:47:40|18526.16|18526.16|18526.33|18526.33|18527.11|18527.11|18526.16|18526.16|0
1605016070000|2020-11-10 13:47:50|18526.06|18526.06|18519.16|18519.16|18526.83|18526.83|18518.48|18518.48|0
1605016080000|2020-11-10 13:48:00|18519.22|18519.22|18523.51|18523.51|18523.51|18523.51|18519.14|18519.14|0
1605016090000|2020-11-10 13:48:10|18523.57|18523.57|18527.27|18527.27|18527.27|18527.27|18523.57|18523.57|0
1605016100000|2020-11-10 13:48:20|18528.64|18528.64|18534.87|18534.87|18534.87|18534.87|18528.64|18528.64|0
1605016110000|2020-11-10 13:48:30|18535.92|18535.92|18538.32|18538.32|18538.32|18538.32|18535.14|18535.14|0
1605016120000|2020-11-10 13:48:40|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|18539.09|0
1605016130000|2020-11-10 13:48:50|18538.18|18538.18|18540.24|18540.24|18540.24|18540.24|18537.97|18537.97|0
1605016140000|2020-11-10 13:49:00|18539.46|18539.46|18538.13|18538.13|18539.46|18539.46|18534.73|18534.73|0
1605016150000|2020-11-10 13:49:10|18538.48|18538.48|18542.36|18542.36|18542.36|18542.36|18538.48|18538.48|0
1605016160000|2020-11-10 13:49:20|18542.6|18542.6|18544.49|18544.49|18544.49|18544.49|18542.6|18542.6|0
1605016170000|2020-11-10 13:49:30|18544.62|18544.62|18541.61|18541.61|18544.62|18544.62|18541.61|18541.61|0
1605016180000|2020-11-10 13:49:40|18539.55|18539.55|18543.28|18543.28|18543.4|18543.4|18539.5|18539.5|0
1605016200000|2020-11-10 13:50:00|18544.59|18544.59|18555.81|18555.81|18555.81|18555.81|18544.45|18544.45|0
1605016210000|2020-11-10 13:50:10|18555.13|18555.13|18553.38|18553.38|18555.13|18555.13|18553.38|18553.38|0
1605016220000|2020-11-10 13:50:20|18553.44|18553.44|18551.16|18551.16|18553.56|18553.56|18549.1|18549.1|0
1605016230000|2020-11-10 13:50:30|18552.72|18552.72|18566.22|18566.22|18566.22|18566.22|18552.72|18552.72|0
1605016240000|2020-11-10 13:50:40|18565.69|18565.69|18564.66|18564.66|18566.26|18566.26|18563.63|18563.63|0
1605016250000|2020-11-10 13:50:50|18565.48|18565.48|18565.47|18565.47|18567.29|18567.29|18565.47|18565.47|0
1605016260000|2020-11-10 13:51:00|18566.16|18566.16|18569|18569|18569|18569|18565.38|18565.38|0
1605016270000|2020-11-10 13:51:10|18569.22|18569.22|18570.1|18570.1|18570.31|18570.31|18569.01|18569.01|0
1605016280000|2020-11-10 13:51:20|18567.76|18567.76|18564.5|18564.5|18567.76|18567.76|18564.5|18564.5|0
1605016290000|2020-11-10 13:51:30|18566.35|18566.35|18565.07|18565.07|18566.35|18566.35|18564.01|18564.01|0
1605016300000|2020-11-10 13:51:40|18564.64|18564.64|18567.95|18567.95|18567.95|18567.95|18564.64|18564.64|0
1605016310000|2020-11-10 13:51:50|18568.17|18568.17|18568.6|18568.6|18568.6|18568.6|18568.17|18568.17|0
1605016320000|2020-11-10 13:52:00|18568.53|18568.53|18576.61|18576.61|18576.61|18576.61|18568.53|18568.53|0
1605016330000|2020-11-10 13:52:10|18576.39|18576.39|18577.07|18577.07|18577.07|18577.07|18576.38|18576.38|0
1605016340000|2020-11-10 13:52:20|18578.12|18578.12|18580.7|18580.7|18580.7|18580.7|18578.12|18578.12|0
1605016350000|2020-11-10 13:52:30|18579.92|18579.92|18591.82|18591.82|18591.89|18591.89|18579.92|18579.92|0
1605016360000|2020-11-10 13:52:40|18591.88|18591.88|18592.4|18592.4|18592.4|18592.4|18591.88|18591.88|0
1605016370000|2020-11-10 13:52:50|18591.88|18591.88|18592.17|18592.17|18592.4|18592.4|18591.88|18591.88|0
1605016380000|2020-11-10 13:53:00|18591.95|18591.95|18604.15|18604.15|18604.15|18604.15|18589.2|18589.2|0
1605016390000|2020-11-10 13:53:10|18603.93|18603.93|18599.38|18599.38|18603.93|18603.93|18598.49|18598.49|0
1605016400000|2020-11-10 13:53:20|18599.16|18599.16|18596.42|18596.42|18599.16|18599.16|18596.42|18596.42|0
1605016410000|2020-11-10 13:53:30|18596.49|18596.49|18592.68|18592.68|18596.49|18596.49|18591.03|18591.03|0
1605016420000|2020-11-10 13:53:40|18595.45|18595.45|18592.84|18592.84|18595.45|18595.45|18592.41|18592.41|0
1605016430000|2020-11-10 13:53:50|18592.62|18592.62|18590.44|18590.44|18592.62|18592.62|18590.44|18590.44|0
1605016440000|2020-11-10 13:54:00|18589.39|18589.39|18596.29|18596.29|18596.29|18596.29|18586.64|18586.64|0
1605016450000|2020-11-10 13:54:10|18596.17|18596.17|18592.24|18592.24|18596.17|18596.17|18592.24|18592.24|0
1605016460000|2020-11-10 13:54:20|18592.03|18592.03|18593.4|18593.4|18593.4|18593.4|18592.03|18592.03|0
1605016470000|2020-11-10 13:54:30|18594.98|18594.98|18591.3|18591.3|18595.76|18595.76|18591.3|18591.3|0
1605016480000|2020-11-10 13:54:40|18591.03|18591.03|18590.34|18590.34|18591.03|18591.03|18588.28|18588.28|0
1605016490000|2020-11-10 13:54:50|18590.22|18590.22|18589.71|18589.71|18590.34|18590.34|18589.48|18589.48|0
1605016500000|2020-11-10 13:55:00|18589.6|18589.6|18588.33|18588.33|18590.12|18590.12|18588.33|18588.33|0
1605016510000|2020-11-10 13:55:10|18587.64|18587.64|18587.64|18587.64|18587.64|18587.64|18587.64|18587.64|0
1605016520000|2020-11-10 13:55:20|18587.51|18587.51|18589.43|18589.43|18589.86|18589.86|18587.51|18587.51|0
1605016530000|2020-11-10 13:55:30|18590.21|18590.21|18589.68|18589.68|18590.21|18590.21|18589.68|18589.68|0
1605016540000|2020-11-10 13:55:40|18590.21|18590.21|18590.89|18590.89|18591.67|18591.67|18590.21|18590.21|0
1605016550000|2020-11-10 13:55:50|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|18591.58|0
1605016560000|2020-11-10 13:56:00|18592.36|18592.36|18593.85|18593.85|18594.06|18594.06|18592.36|18592.36|0
1605016570000|2020-11-10 13:56:10|18593.58|18593.58|18593.34|18593.34|18593.58|18593.58|18593.34|18593.34|0
1605016580000|2020-11-10 13:56:20|18594.03|18594.03|18597.44|18597.44|18597.44|18597.44|18594.03|18594.03|0
1605016590000|2020-11-10 13:56:30|18596.97|18596.97|18596.13|18596.13|18596.97|18596.97|18596.13|18596.13|0
1605016600000|2020-11-10 13:56:40|18599.82|18599.82|18599.82|18599.82|18599.82|18599.82|18599.82|18599.82|0
1605016610000|2020-11-10 13:56:50|18600.5|18600.5|18602.79|18602.79|18602.79|18602.79|18600.5|18600.5|0
1605016620000|2020-11-10 13:57:00|18603.84|18603.84|18606.47|18606.47|18606.47|18606.47|18603.31|18603.31|0
1605016630000|2020-11-10 13:57:10|18606.35|18606.35|18607.84|18607.84|18607.84|18607.84|18606.35|18606.35|0
1605016640000|2020-11-10 13:57:20|18607.56|18607.56|18608.69|18608.69|18608.69|18608.69|18607.56|18607.56|0
1605016650000|2020-11-10 13:57:30|18607.91|18607.91|18611.67|18611.67|18611.67|18611.67|18607.91|18607.91|0
1605016660000|2020-11-10 13:57:40|18612.36|18612.36|18610.3|18610.3|18612.36|18612.36|18610.3|18610.3|0
1605016670000|2020-11-10 13:57:50|18611.12|18611.12|18615.17|18615.17|18615.17|18615.17|18611.12|18611.12|0
1605016680000|2020-11-10 13:58:00|18614.63|18614.63|18613.13|18613.13|18616.87|18616.87|18613.13|18613.13|0
1605016690000|2020-11-10 13:58:10|18613.34|18613.34|18615.65|18615.65|18616.27|18616.27|18613.34|18613.34|0
1605016700000|2020-11-10 13:58:20|18614.88|18614.88|18615.72|18615.72|18615.72|18615.72|18612.63|18612.63|0
1605016710000|2020-11-10 13:58:30|18617.62|18617.62|18617.41|18617.41|18617.62|18617.62|18617.41|18617.41|0
1605016720000|2020-11-10 13:58:40|18617.95|18617.95|18618.26|18618.26|18619.69|18619.69|18617.95|18617.95|0
1605016730000|2020-11-10 13:58:50|18618.42|18618.42|18617.99|18617.99|18618.63|18618.63|18617.88|18617.88|0
1605016740000|2020-11-10 13:59:00|18618.68|18618.68|18625.66|18625.66|18625.66|18625.66|18618.51|18618.51|0
1605016750000|2020-11-10 13:59:10|18626.35|18626.35|18628.75|18628.75|18630.13|18630.13|18626.35|18626.35|0
1605016760000|2020-11-10 13:59:20|18627.7|18627.7|18627.45|18627.45|18627.97|18627.97|18625.87|18625.87|0
1605016770000|2020-11-10 13:59:30|18626.08|18626.08|18625.38|18625.38|18626.08|18626.08|18623.85|18623.85|0
1605016780000|2020-11-10 13:59:40|18625.17|18625.17|18626.1|18626.1|18626.1|18626.1|18624.64|18624.64|0
1605016790000|2020-11-10 13:59:50|18625.89|18625.89|18624.3|18624.3|18625.89|18625.89|18624.3|18624.3|0
1605016800000|2020-11-10 14:00:00|18622.1|18622.1|18615.73|18615.73|18622.1|18622.1|18615.73|18615.73|0
1605016810000|2020-11-10 14:00:10|18615.21|18615.21|18610.95|18610.95|18615.21|18615.21|18610.72|18610.72|0
1605016820000|2020-11-10 14:00:20|18609.58|18609.58|18607.84|18607.84|18609.58|18609.58|18607.84|18607.84|0
1605016830000|2020-11-10 14:00:30|18607.15|18607.15|18601.97|18601.97|18607.15|18607.15|18601.97|18601.97|0
1605016840000|2020-11-10 14:00:40|18601.54|18601.54|18599.84|18599.84|18601.54|18601.54|18598.75|18598.75|0
1605016850000|2020-11-10 14:00:50|18599.61|18599.61|18606.06|18606.06|18606.51|18606.51|18597.83|18597.83|0
1605016860000|2020-11-10 14:01:00|18605.37|18605.37|18609.28|18609.28|18610.8|18610.8|18605.28|18605.28|0
1605016870000|2020-11-10 14:01:10|18610.88|18610.88|18611.82|18611.82|18611.82|18611.82|18610.03|18610.03|0
1605016880000|2020-11-10 14:01:20|18612.87|18612.87|18620.8|18620.8|18620.8|18620.8|18612.87|18612.87|0
1605016890000|2020-11-10 14:01:30|18622.17|18622.17|18626.51|18626.51|18626.51|18626.51|18622.17|18622.17|0
1605016900000|2020-11-10 14:01:40|18627.56|18627.56|18634.29|18634.29|18634.29|18634.29|18627.56|18627.56|0
1605016910000|2020-11-10 14:01:50|18631.55|18631.55|18632.69|18632.69|18633.9|18633.9|18631.55|18631.55|0
1605016920000|2020-11-10 14:02:00|18631.69|18631.69|18627.3|18627.3|18631.69|18631.69|18627.3|18627.3|0
1605016930000|2020-11-10 14:02:10|18627.19|18627.19|18625.61|18625.61|18627.19|18627.19|18624.83|18624.83|0
1605016940000|2020-11-10 14:02:20|18626.29|18626.29|18627.89|18627.89|18627.89|18627.89|18626.29|18626.29|0
1605016950000|2020-11-10 14:02:30|18628.58|18628.58|18629.76|18629.76|18629.85|18629.85|18628.58|18628.58|0
1605016960000|2020-11-10 14:02:40|18630.44|18630.44|18631.79|18631.79|18632.47|18632.47|18630.32|18630.32|0
1605016970000|2020-11-10 14:02:50|18632.47|18632.47|18631.79|18631.79|18632.47|18632.47|18630.48|18630.48|0
1605016980000|2020-11-10 14:03:00|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|0
1605016990000|2020-11-10 14:03:10|18635.44|18635.44|18638.45|18638.45|18639.13|18639.13|18635.44|18635.44|0
1605017000000|2020-11-10 14:03:20|18636.71|18636.71|18633.91|18633.91|18636.71|18636.71|18633.91|18633.91|0
1605017010000|2020-11-10 14:03:30|18632.63|18632.63|18631.4|18631.4|18632.88|18632.88|18630.87|18630.87|0
1605017020000|2020-11-10 14:03:40|18631.46|18631.46|18630.94|18630.94|18631.46|18631.46|18630.94|18630.94|0
1605017030000|2020-11-10 14:03:50|18631.62|18631.62|18631.27|18631.27|18631.74|18631.74|18631.05|18631.05|0
1605017040000|2020-11-10 14:04:00|18632.05|18632.05|18635.67|18635.67|18635.67|18635.67|18632.05|18632.05|0
1605017050000|2020-11-10 14:04:10|18634.99|18634.99|18633.86|18633.86|18634.99|18634.99|18633.52|18633.52|0
1605017060000|2020-11-10 14:04:20|18633.64|18633.64|18631.93|18631.93|18633.8|18633.8|18631.93|18631.93|0
1605017070000|2020-11-10 14:04:30|18633.4|18633.4|18636.06|18636.06|18639.35|18639.35|18633.4|18633.4|0
1605017080000|2020-11-10 14:04:40|18635.99|18635.99|18636.41|18636.41|18639.08|18639.08|18635.99|18635.99|0
1605017090000|2020-11-10 14:04:50|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|18636.34|0
1605017100000|2020-11-10 14:05:00|18636.56|18636.56|18634.25|18634.25|18637.3|18637.3|18634.19|18634.19|0
1605017110000|2020-11-10 14:05:10|18637.57|18637.57|18648.25|18648.25|18648.46|18648.46|18637.57|18637.57|0
1605017120000|2020-11-10 14:05:20|18649.8|18649.8|18651.94|18651.94|18652.63|18652.63|18649.66|18649.66|0
1605017130000|2020-11-10 14:05:30|18654.05|18654.05|18658.81|18658.81|18659.73|18659.73|18653.52|18653.52|0
1605017140000|2020-11-10 14:05:40|18659.35|18659.35|18660.35|18660.35|18660.35|18660.35|18659.08|18659.08|0
1605017150000|2020-11-10 14:05:50|18659.92|18659.92|18656.15|18656.15|18659.92|18659.92|18656.15|18656.15|0
1605017160000|2020-11-10 14:06:00|18657.73|18657.73|18665.81|18665.81|18665.81|18665.81|18657.73|18657.73|0
1605017170000|2020-11-10 14:06:10|18665.58|18665.58|18667.5|18667.5|18667.5|18667.5|18664.89|18664.89|0
1605017180000|2020-11-10 14:06:20|18669.68|18669.68|18667.14|18667.14|18670.64|18670.64|18666.68|18666.68|0
1605017190000|2020-11-10 14:06:30|18667.35|18667.35|18665.59|18665.59|18667.35|18667.35|18665.59|18665.59|0
1605017200000|2020-11-10 14:06:40|18665.32|18665.32|18665.32|18665.32|18665.32|18665.32|18665.32|18665.32|0
1605017210000|2020-11-10 14:06:50|18664.63|18664.63|18665.83|18665.83|18666.14|18666.14|18664.39|18664.39|0
1605017220000|2020-11-10 14:07:00|18665.05|18665.05|18669.25|18669.25|18669.25|18669.25|18665.05|18665.05|0
1605017230000|2020-11-10 14:07:10|18669.53|18669.53|18671.2|18671.2|18673.35|18673.35|18669.53|18669.53|0
1605017240000|2020-11-10 14:07:20|18673.84|18673.84|18675.48|18675.48|18675.48|18675.48|18671.83|18671.83|0
1605017250000|2020-11-10 14:07:30|18675.75|18675.75|18676.21|18676.21|18677.67|18677.67|18675.23|18675.23|0
1605017260000|2020-11-10 14:07:40|18674.15|18674.15|18677.11|18677.11|18677.11|18677.11|18674.15|18674.15|0
1605017270000|2020-11-10 14:07:50|18684.64|18684.64|18686.47|18686.47|18686.87|18686.87|18684.64|18684.64|0
1605017280000|2020-11-10 14:08:00|18687.52|18687.52|18685.9|18685.9|18688.1|18688.1|18684.94|18684.94|0
1605017290000|2020-11-10 14:08:10|18686.95|18686.95|18685.29|18685.29|18688|18688|18683.94|18683.94|0
1605017300000|2020-11-10 14:08:20|18685.98|18685.98|18685.76|18685.76|18685.98|18685.98|18685.76|18685.76|0
1605017310000|2020-11-10 14:08:30|18684.39|18684.39|18683.57|18683.57|18684.53|18684.53|18683.57|18683.57|0
1605017320000|2020-11-10 14:08:40|18683.43|18683.43|18673.05|18673.05|18683.43|18683.43|18673.05|18673.05|0
1605017330000|2020-11-10 14:08:50|18672.5|18672.5|18677.61|18677.61|18677.61|18677.61|18671.03|18671.03|0
1605017340000|2020-11-10 14:09:00|18679.71|18679.71|18678.85|18678.85|18681.34|18681.34|18678|18678|0
1605017350000|2020-11-10 14:09:10|18678.32|18678.32|18676.24|18676.24|18678.44|18678.44|18673.01|18673.01|0
1605017360000|2020-11-10 14:09:20|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|18676.45|0
1605017370000|2020-11-10 14:09:30|18674.39|18674.39|18670.35|18670.35|18674.39|18674.39|18670.35|18670.35|0
1605017380000|2020-11-10 14:09:40|18667.24|18667.24|18661.41|18661.41|18667.24|18667.24|18661.34|18661.34|0
1605017390000|2020-11-10 14:09:50|18659.35|18659.35|18653.83|18653.83|18659.35|18659.35|18653.83|18653.83|0
1605017400000|2020-11-10 14:10:00|18653.72|18653.72|18644.8|18644.8|18653.72|18653.72|18644.02|18644.02|0
1605017410000|2020-11-10 14:10:10|18643.24|18643.24|18646.45|18646.45|18647.16|18647.16|18642.55|18642.55|0
1605017420000|2020-11-10 14:10:20|18646.52|18646.52|18648.69|18648.69|18648.69|18648.69|18646.52|18646.52|0
1605017430000|2020-11-10 14:10:30|18649.38|18649.38|18650.46|18650.46|18650.98|18650.98|18649.21|18649.21|0
1605017440000|2020-11-10 14:10:40|18650.24|18650.24|18650.75|18650.75|18652|18652|18650.24|18650.24|0
1605017450000|2020-11-10 14:10:50|18649.97|18649.97|18656.55|18656.55|18656.55|18656.55|18649.97|18649.97|0
1605017460000|2020-11-10 14:11:00|18656.34|18656.34|18657.71|18657.71|18660.32|18660.32|18655.88|18655.88|0
1605017470000|2020-11-10 14:11:10|18656.62|18656.62|18654.78|18654.78|18656.89|18656.89|18654.55|18654.55|0
1605017480000|2020-11-10 14:11:20|18654|18654|18655.35|18655.35|18658.16|18658.16|18651.73|18651.73|0
1605017490000|2020-11-10 14:11:30|18655.29|18655.29|18653.8|18653.8|18655.29|18655.29|18653.8|18653.8|0
1605017500000|2020-11-10 14:11:40|18653.26|18653.26|18641.19|18641.19|18653.26|18653.26|18641.19|18641.19|0
1605017510000|2020-11-10 14:11:50|18640.5|18640.5|18633.86|18633.86|18640.5|18640.5|18633.17|18633.17|0
1605017520000|2020-11-10 14:12:00|18633.97|18633.97|18639.42|18639.42|18639.42|18639.42|18633.04|18633.04|0
1605017530000|2020-11-10 14:12:10|18637.84|18637.84|18640.08|18640.08|18640.3|18640.3|18637.84|18637.84|0
1605017540000|2020-11-10 14:12:20|18640.22|18640.22|18638.64|18638.64|18640.22|18640.22|18638.64|18638.64|0
1605017550000|2020-11-10 14:12:30|18639.69|18639.69|18639.79|18639.79|18640.78|18640.78|18639.69|18639.69|0
1605017560000|2020-11-10 14:12:40|18641.25|18641.25|18635.51|18635.51|18641.31|18641.31|18635.51|18635.51|0
1605017570000|2020-11-10 14:12:50|18635.57|18635.57|18642.31|18642.31|18642.31|18642.31|18635.57|18635.57|0
1605017580000|2020-11-10 14:13:00|18644.64|18644.64|18644.18|18644.18|18645.62|18645.62|18644.12|18644.12|0
1605017590000|2020-11-10 14:13:10|18643.13|18643.13|18636.83|18636.83|18643.13|18643.13|18636.83|18636.83|0
1605017600000|2020-11-10 14:13:20|18636.71|18636.71|18642.22|18642.22|18643.08|18643.08|18636.71|18636.71|0
1605017610000|2020-11-10 14:13:30|18641.53|18641.53|18635.36|18635.36|18641.53|18641.53|18635.36|18635.36|0
1605017620000|2020-11-10 14:13:40|18635.23|18635.23|18636.37|18636.37|18636.37|18636.37|18635.04|18635.04|0
1605017630000|2020-11-10 14:13:50|18636.64|18636.64|18631.99|18631.99|18636.64|18636.64|18631.99|18631.99|0
1605017640000|2020-11-10 14:14:00|18633.36|18633.36|18632.4|18632.4|18633.36|18633.36|18632.4|18632.4|0
1605017650000|2020-11-10 14:14:10|18631.72|18631.72|18627.45|18627.45|18631.72|18631.72|18627.45|18627.45|0
1605017660000|2020-11-10 14:14:20|18628.5|18628.5|18628.29|18628.29|18628.5|18628.5|18628.29|18628.29|0
1605017670000|2020-11-10 14:14:30|18630.97|18630.97|18634.06|18634.06|18634.06|18634.06|18630.97|18630.97|0
1605017680000|2020-11-10 14:14:40|18635.64|18635.64|18635.42|18635.42|18635.64|18635.64|18635.42|18635.42|0
1605017690000|2020-11-10 14:14:50|18634.05|18634.05|18630.71|18630.71|18634.05|18634.05|18630.71|18630.71|0
1605017700000|2020-11-10 14:15:00|18633.44|18633.44|18641.86|18641.86|18642.55|18642.55|18633.44|18633.44|0
1605017710000|2020-11-10 14:15:10|18641.17|18641.17|18645.29|18645.29|18645.29|18645.29|18641.17|18641.17|0
1605017720000|2020-11-10 14:15:20|18645.08|18645.08|18642.03|18642.03|18649.81|18649.81|18639.77|18639.77|0
1605017730000|2020-11-10 14:15:30|18642.72|18642.72|18645.82|18645.82|18645.82|18645.82|18642.12|18642.12|0
1605017740000|2020-11-10 14:15:40|18643.71|18643.71|18644.5|18644.5|18644.78|18644.78|18641.65|18641.65|0
1605017750000|2020-11-10 14:15:50|18642.35|18642.35|18645.25|18645.25|18645.25|18645.25|18642.13|18642.13|0
1605017760000|2020-11-10 14:16:00|18645.52|18645.52|18648.57|18648.57|18648.57|18648.57|18645|18645|0
1605017770000|2020-11-10 14:16:10|18647.52|18647.52|18648.32|18648.32|18648.32|18648.32|18647.52|18647.52|0
1605017780000|2020-11-10 14:16:20|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|0
1605017790000|2020-11-10 14:16:30|18648.75|18648.75|18651.22|18651.22|18651.22|18651.22|18646.68|18646.68|0
1605017800000|2020-11-10 14:16:40|18651.34|18651.34|18649.28|18649.28|18651.34|18651.34|18648|18648|0
1605017810000|2020-11-10 14:16:50|18649.81|18649.81|18648.93|18648.93|18649.81|18649.81|18648.93|18648.93|0
1605017820000|2020-11-10 14:17:00|18649.61|18649.61|18640.86|18640.86|18649.61|18649.61|18640.8|18640.8|0
1605017830000|2020-11-10 14:17:10|18640.66|18640.66|18634.31|18634.31|18640.66|18640.66|18634.31|18634.31|0
1605017840000|2020-11-10 14:17:20|18634.52|18634.52|18620.68|18620.68|18634.52|18634.52|18620.68|18620.68|0
1605017850000|2020-11-10 14:17:30|18620.25|18620.25|18622.49|18622.49|18622.49|18622.49|18616.81|18616.81|0
1605017860000|2020-11-10 14:17:40|18622.13|18622.13|18613.91|18613.91|18622.13|18622.13|18611.85|18611.85|0
1605017870000|2020-11-10 14:17:50|18614.3|18614.3|18610.78|18610.78|18614.3|18614.3|18610.78|18610.78|0
1605017880000|2020-11-10 14:18:00|18611.2|18611.2|18606.04|18606.04|18611.98|18611.98|18606.04|18606.04|0
1605017890000|2020-11-10 14:18:10|18601.83|18601.83|18599.25|18599.25|18601.83|18601.83|18599.25|18599.25|0
1605017900000|2020-11-10 14:18:20|18597.34|18597.34|18593.66|18593.66|18597.34|18597.34|18593.66|18593.66|0
1605017910000|2020-11-10 14:18:30|18592.88|18592.88|18591.83|18591.83|18592.88|18592.88|18591.83|18591.83|0
1605017920000|2020-11-10 14:18:40|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|0
1605017930000|2020-11-10 14:18:50|18593.49|18593.49|18593.56|18593.56|18593.56|18593.56|18593.44|18593.44|0
1605017940000|2020-11-10 14:19:00|18593.77|18593.77|18591.01|18591.01|18593.77|18593.77|18590.76|18590.76|0
1605017950000|2020-11-10 14:19:10|18591.83|18591.83|18586.77|18586.77|18591.83|18591.83|18586.77|18586.77|0
1605017960000|2020-11-10 14:19:20|18585.99|18585.99|18581.02|18581.02|18585.99|18585.99|18581.02|18581.02|0
1605017970000|2020-11-10 14:19:30|18579.47|18579.47|18578.85|18578.85|18579.9|18579.9|18576.74|18576.74|0
1605017980000|2020-11-10 14:19:40|18579.9|18579.9|18575.11|18575.11|18579.9|18579.9|18575.11|18575.11|0
1605017990000|2020-11-10 14:19:50|18575.32|18575.32|18582.46|18582.46|18583.01|18583.01|18575.32|18575.32|0
1605018000000|2020-11-10 14:20:00|18581.77|18581.77|18586.42|18586.42|18586.42|18586.42|18581.09|18581.09|0
1605018010000|2020-11-10 14:20:10|18584.36|18584.36|18586.32|18586.32|18586.75|18586.75|18583.17|18583.17|0
1605018020000|2020-11-10 14:20:20|18586.46|18586.46|18593.99|18593.99|18593.99|18593.99|18586.39|18586.39|0
1605018030000|2020-11-10 14:20:30|18597.26|18597.26|18593.32|18593.32|18603.38|18603.38|18593.32|18593.32|0
1605018040000|2020-11-10 14:20:40|18594.69|18594.69|18593.75|18593.75|18595.22|18595.22|18593.06|18593.06|0
1605018050000|2020-11-10 14:20:50|18593.06|18593.06|18594.12|18594.12|18594.12|18594.12|18593.06|18593.06|0
1605018060000|2020-11-10 14:21:00|18594.35|18594.35|18593.98|18593.98|18594.35|18594.35|18591.04|18591.04|0
1605018070000|2020-11-10 14:21:10|18593.2|18593.2|18589.8|18589.8|18593.27|18593.27|18589.8|18589.8|0
1605018080000|2020-11-10 14:21:20|18589.73|18589.73|18595.34|18595.34|18595.34|18595.34|18587.63|18587.63|0
1605018090000|2020-11-10 14:21:30|18597.41|18597.41|18599.1|18599.1|18599.79|18599.79|18596.34|18596.34|0
1605018100000|2020-11-10 14:21:40|18599.22|18599.22|18598.69|18598.69|18599.22|18599.22|18598.69|18598.69|0
1605018110000|2020-11-10 14:21:50|18598.48|18598.48|18599.97|18599.97|18600.51|18600.51|18598.48|18598.48|0
1605018120000|2020-11-10 14:22:00|18600.74|18600.74|18605.22|18605.22|18605.22|18605.22|18600.47|18600.47|0
1605018130000|2020-11-10 14:22:10|18606.28|18606.28|18615.61|18615.61|18615.61|18615.61|18606.28|18606.28|0
1605018140000|2020-11-10 14:22:20|18614.4|18614.4|18608.33|18608.33|18614.4|18614.4|18608.23|18608.23|0
1605018150000|2020-11-10 14:22:30|18607.27|18607.27|18609.01|18609.01|18609.3|18609.3|18606.07|18606.07|0
1605018160000|2020-11-10 14:22:40|18609.53|18609.53|18610.61|18610.61|18610.65|18610.65|18608.51|18608.51|0
1605018170000|2020-11-10 14:22:50|18610.09|18610.09|18611.91|18611.91|18611.91|18611.91|18610.09|18610.09|0
1605018180000|2020-11-10 14:23:00|18612.12|18612.12|18610.72|18610.72|18612.12|18612.12|18610.72|18610.72|0
1605018190000|2020-11-10 14:23:10|18609.94|18609.94|18600.79|18600.79|18609.94|18609.94|18597.75|18597.75|0
1605018200000|2020-11-10 14:23:20|18600.27|18600.27|18602.41|18602.41|18602.41|18602.41|18596.1|18596.1|0
1605018210000|2020-11-10 14:23:30|18603.78|18603.78|18603|18603|18603.78|18603.78|18603|18603|0
1605018220000|2020-11-10 14:23:40|18600.25|18600.25|18594.21|18594.21|18600.25|18600.25|18594.21|18594.21|0
1605018230000|2020-11-10 14:23:50|18593.43|18593.43|18593.45|18593.45|18593.45|18593.45|18589.08|18589.08|0
1605018240000|2020-11-10 14:24:00|18596.89|18596.89|18602.22|18602.22|18602.22|18602.22|18596.89|18596.89|0
1605018250000|2020-11-10 14:24:10|18601.53|18601.53|18602.49|18602.49|18602.49|18602.49|18601.1|18601.1|0
1605018260000|2020-11-10 14:24:20|18602.71|18602.71|18606.22|18606.22|18606.22|18606.22|18602.71|18602.71|0
1605018270000|2020-11-10 14:24:30|18604.9|18604.9|18605.63|18605.63|18605.63|18605.63|18604.12|18604.12|0
1605018280000|2020-11-10 14:24:40|18607|18607|18610.06|18610.06|18610.06|18610.06|18607|18607|0
1605018290000|2020-11-10 14:24:50|18608.68|18608.68|18608.34|18608.34|18609.02|18609.02|18603.85|18603.85|0
1605018300000|2020-11-10 14:25:00|18607.87|18607.87|18605.33|18605.33|18607.87|18607.87|18605.33|18605.33|0
1605018310000|2020-11-10 14:25:10|18604.34|18604.34|18609.1|18609.1|18613.26|18613.26|18604.34|18604.34|0
1605018320000|2020-11-10 14:25:20|18607.55|18607.55|18609.35|18609.35|18609.35|18609.35|18605.6|18605.6|0
1605018330000|2020-11-10 14:25:30|18612.1|18612.1|18614.15|18614.15|18614.15|18614.15|18610.73|18610.73|0
1605018340000|2020-11-10 14:25:40|18614.27|18614.27|18612.28|18612.28|18616.38|18616.38|18612.28|18612.28|0
1605018350000|2020-11-10 14:25:50|18611.51|18611.51|18610.82|18610.82|18611.51|18611.51|18610.82|18610.82|0
1605018360000|2020-11-10 14:26:00|18609.77|18609.77|18609.24|18609.24|18609.77|18609.77|18609.24|18609.24|0
1605018370000|2020-11-10 14:26:10|18608.55|18608.55|18601.16|18601.16|18608.55|18608.55|18601.16|18601.16|0
1605018380000|2020-11-10 14:26:20|18599.45|18599.45|18593.8|18593.8|18599.45|18599.45|18593.58|18593.58|0
1605018390000|2020-11-10 14:26:30|18593.02|18593.02|18589.38|18589.38|18593.91|18593.91|18589.38|18589.38|0
1605018400000|2020-11-10 14:26:40|18590.95|18590.95|18590.95|18590.95|18590.95|18590.95|18590.18|18590.18|0
1605018410000|2020-11-10 14:26:50|18591.73|18591.73|18585.39|18585.39|18591.73|18591.73|18585.39|18585.39|0
1605018420000|2020-11-10 14:27:00|18585.61|18585.61|18596.15|18596.15|18596.15|18596.15|18585.61|18585.61|0
1605018430000|2020-11-10 14:27:10|18597.52|18597.52|18598.89|18598.89|18599.1|18599.1|18597.52|18597.52|0
1605018440000|2020-11-10 14:27:20|18598.2|18598.2|18601.22|18601.22|18601.22|18601.22|18598.2|18598.2|0
1605018450000|2020-11-10 14:27:30|18599.39|18599.39|18593.43|18593.43|18599.39|18599.39|18592.05|18592.05|0
1605018460000|2020-11-10 14:27:40|18592.05|18592.05|18591.72|18591.72|18593.21|18593.21|18591.72|18591.72|0
1605018470000|2020-11-10 14:27:50|18591.84|18591.84|18594.79|18594.79|18594.79|18594.79|18591.84|18591.84|0
1605018480000|2020-11-10 14:28:00|18594.02|18594.02|18596.74|18596.74|18596.74|18596.74|18594.02|18594.02|0
1605018490000|2020-11-10 14:28:10|18597.01|18597.01|18600.67|18600.67|18600.67|18600.67|18597.01|18597.01|0
1605018500000|2020-11-10 14:28:20|18601.72|18601.72|18607.76|18607.76|18607.76|18607.76|18601.72|18601.72|0
1605018510000|2020-11-10 14:28:30|18608.54|18608.54|18610.39|18610.39|18610.6|18610.6|18608.54|18608.54|0
1605018520000|2020-11-10 14:28:40|18609.71|18609.71|18609.49|18609.49|18609.71|18609.71|18608.58|18608.58|0
1605018530000|2020-11-10 14:28:50|18612.77|18612.77|18614.7|18614.7|18615.48|18615.48|18610.84|18610.84|0
1605018540000|2020-11-10 14:29:00|18614.36|18614.36|18602.18|18602.18|18615.74|18615.74|18602.18|18602.18|0
1605018550000|2020-11-10 14:29:10|18603.74|18603.74|18610.77|18610.77|18612.39|18612.39|18603.74|18603.74|0
1605018560000|2020-11-10 14:29:20|18617.03|18617.03|18617.47|18617.47|18617.99|18617.99|18614.02|18614.02|0
1605018570000|2020-11-10 14:29:30|18618.15|18618.15|18625.69|18625.69|18625.69|18625.69|18618.15|18618.15|0
1605018580000|2020-11-10 14:29:40|18624.13|18624.13|18631.57|18631.57|18632.35|18632.35|18621.35|18621.35|0
1605018590000|2020-11-10 14:29:50|18629.5|18629.5|18634.39|18634.39|18638.39|18638.39|18629.5|18629.5|0
1605018600000|2020-11-10 14:30:00|18633.34|18633.34|18636.5|18636.5|18636.5|18636.5|18630.66|18630.66|0
1605018610000|2020-11-10 14:30:10|18636.78|18636.78|18625.26|18625.26|18637.25|18637.25|18625.26|18625.26|0
1605018620000|2020-11-10 14:30:20|18620.17|18620.17|18619.35|18619.35|18622.02|18622.02|18619.35|18619.35|0
1605018630000|2020-11-10 14:30:30|18618.66|18618.66|18604.68|18604.68|18618.66|18618.66|18604.68|18604.68|0
1605018640000|2020-11-10 14:30:40|18604.49|18604.49|18601.97|18601.97|18606.66|18606.66|18595.12|18595.12|0
1605018650000|2020-11-10 14:30:50|18603.19|18603.19|18602.17|18602.17|18603.19|18603.19|18598.5|18598.5|0
1605018660000|2020-11-10 14:31:00|18601.49|18601.49|18615.5|18615.5|18615.5|18615.5|18599.16|18599.16|0
1605018670000|2020-11-10 14:31:10|18616.19|18616.19|18617.49|18617.49|18617.62|18617.62|18615.28|18615.28|0
1605018680000|2020-11-10 14:31:20|18617.7|18617.7|18613.21|18613.21|18617.7|18617.7|18613|18613|0
1605018690000|2020-11-10 14:31:30|18614.58|18614.58|18622.68|18622.68|18623.73|18623.73|18613.95|18613.95|0
1605018700000|2020-11-10 14:31:40|18623.21|18623.21|18628.53|18628.53|18628.92|18628.92|18623.21|18623.21|0
1605018710000|2020-11-10 14:31:50|18629.22|18629.22|18643.82|18643.82|18643.82|18643.82|18628.53|18628.53|0
1605018720000|2020-11-10 14:32:00|18644.03|18644.03|18638.84|18638.84|18644.67|18644.67|18637.47|18637.47|0
1605018730000|2020-11-10 14:32:10|18639.37|18639.37|18642.04|18642.04|18643.14|18643.14|18638.08|18638.08|0
1605018740000|2020-11-10 14:32:20|18642.86|18642.86|18653.24|18653.24|18653.24|18653.24|18641.18|18641.18|0
1605018750000|2020-11-10 14:32:30|18654.61|18654.61|18646.36|18646.36|18654.61|18654.61|18646.36|18646.36|0
1605018760000|2020-11-10 14:32:40|18645.83|18645.83|18635.09|18635.09|18645.83|18645.83|18635.09|18635.09|0
1605018770000|2020-11-10 14:32:50|18630.88|18630.88|18634.07|18634.07|18634.07|18634.07|18627.16|18627.16|0
1605018780000|2020-11-10 14:33:00|18634.85|18634.85|18645.25|18645.25|18648.73|18648.73|18632.79|18632.79|0
1605018790000|2020-11-10 14:33:10|18643.88|18643.88|18634.51|18634.51|18643.88|18643.88|18634.51|18634.51|0
1605018800000|2020-11-10 14:33:20|18633.82|18633.82|18629.05|18629.05|18634.82|18634.82|18629.05|18629.05|0
1605018810000|2020-11-10 14:33:30|18631.32|18631.32|18635.74|18635.74|18637.13|18637.13|18631.32|18631.32|0
1605018820000|2020-11-10 14:33:40|18636.95|18636.95|18639.79|18639.79|18639.79|18639.79|18634.53|18634.53|0
1605018830000|2020-11-10 14:33:50|18640.32|18640.32|18657.14|18657.14|18657.14|18657.14|18639.63|18639.63|0
1605018840000|2020-11-10 14:34:00|18657.41|18657.41|18655.53|18655.53|18661.52|18661.52|18655.53|18655.53|0
1605018850000|2020-11-10 14:34:10|18652.08|18652.08|18657.33|18657.33|18658.91|18658.91|18650.32|18650.32|0
1605018860000|2020-11-10 14:34:20|18656.81|18656.81|18657.94|18657.94|18661.36|18661.36|18653.63|18653.63|0
1605018870000|2020-11-10 14:34:30|18658.47|18658.47|18656.32|18656.32|18658.6|18658.6|18654.07|18654.07|0
1605018880000|2020-11-10 14:34:40|18655.68|18655.68|18635.72|18635.72|18656.11|18656.11|18634.56|18634.56|0
1605018890000|2020-11-10 14:34:50|18632.03|18632.03|18630.65|18630.65|18633.92|18633.92|18629.28|18629.28|0
1605018900000|2020-11-10 14:35:00|18628.55|18628.55|18615.4|18615.4|18629.67|18629.67|18615.4|18615.4|0
1605018910000|2020-11-10 14:35:10|18616.18|18616.18|18620.5|18620.5|18621.53|18621.53|18616.18|18616.18|0
1605018920000|2020-11-10 14:35:20|18621.55|18621.55|18623.23|18623.23|18623.23|18623.23|18618.73|18618.73|0
1605018930000|2020-11-10 14:35:30|18627.25|18627.25|18632.18|18632.18|18635.77|18635.77|18626.43|18626.43|0
1605018940000|2020-11-10 14:35:40|18629.46|18629.46|18626.89|18626.89|18632.41|18632.41|18623.59|18623.59|0
1605018950000|2020-11-10 14:35:50|18627.41|18627.41|18617.43|18617.43|18627.41|18627.41|18617.41|18617.41|0
1605018960000|2020-11-10 14:36:00|18617.7|18617.7|18644.69|18644.69|18644.69|18644.69|18617.7|18617.7|0
1605018970000|2020-11-10 14:36:10|18645.79|18645.79|18640.26|18640.26|18648.64|18648.64|18640.26|18640.26|0
1605018980000|2020-11-10 14:36:20|18640.14|18640.14|18640.73|18640.73|18641.2|18641.2|18639.62|18639.62|0
1605018990000|2020-11-10 14:36:30|18644.17|18644.17|18635.08|18635.08|18645.3|18645.3|18635.08|18635.08|0
1605019000000|2020-11-10 14:36:40|18635.31|18635.31|18637.03|18637.03|18637.72|18637.72|18634.26|18634.26|0
1605019010000|2020-11-10 14:36:50|18638.13|18638.13|18640.47|18640.47|18641.56|18641.56|18633.33|18633.33|0
1605019020000|2020-11-10 14:37:00|18639.94|18639.94|18641.52|18641.52|18644.93|18644.93|18639.94|18639.94|0
1605019030000|2020-11-10 14:37:10|18640.97|18640.97|18642.17|18642.17|18646.13|18646.13|18638.45|18638.45|0
1605019040000|2020-11-10 14:37:20|18642.86|18642.86|18638.96|18638.96|18644.47|18644.47|18638.31|18638.31|0
1605019050000|2020-11-10 14:37:30|18638.18|18638.18|18629.12|18629.12|18638.18|18638.18|18627.02|18627.02|0
1605019060000|2020-11-10 14:37:40|18627.57|18627.57|18631.05|18631.05|18635.02|18635.02|18627.57|18627.57|0
1605019070000|2020-11-10 14:37:50|18630.94|18630.94|18637.56|18637.56|18637.77|18637.77|18629.14|18629.14|0
1605019080000|2020-11-10 14:38:00|18638.34|18638.34|18644.95|18644.95|18646.48|18646.48|18638.34|18638.34|0
1605019090000|2020-11-10 14:38:10|18644.4|18644.4|18653.97|18653.97|18653.97|18653.97|18643.88|18643.88|0
1605019100000|2020-11-10 14:38:20|18655.02|18655.02|18645.28|18645.28|18655.02|18655.02|18645.28|18645.28|0
1605019110000|2020-11-10 14:38:30|18643.18|18643.18|18650.85|18650.85|18652.59|18652.59|18643.18|18643.18|0
1605019120000|2020-11-10 14:38:40|18655.7|18655.7|18658.99|18658.99|18660.05|18660.05|18654.33|18654.33|0
1605019130000|2020-11-10 14:38:50|18658.35|18658.35|18662.62|18662.62|18662.62|18662.62|18655.05|18655.05|0
1605019140000|2020-11-10 14:39:00|18666.24|18666.24|18669.28|18669.28|18674.79|18674.79|18666.04|18666.04|0
1605019150000|2020-11-10 14:39:10|18669.21|18669.21|18661.38|18661.38|18669.21|18669.21|18660.33|18660.33|0
1605019160000|2020-11-10 14:39:20|18659.8|18659.8|18659.29|18659.29|18662.53|18662.53|18658.43|18658.43|0
1605019170000|2020-11-10 14:39:30|18659.07|18659.07|18657.36|18657.36|18659.07|18659.07|18653.86|18653.86|0
1605019180000|2020-11-10 14:39:40|18657.24|18657.24|18662.67|18662.67|18663.72|18663.72|18657.24|18657.24|0
1605019190000|2020-11-10 14:39:50|18663.73|18663.73|18660.47|18660.47|18663.73|18663.73|18659.49|18659.49|0
1605019200000|2020-11-10 14:40:00|18661.25|18661.25|18662.55|18662.55|18665.37|18665.37|18661.25|18661.25|0
1605019210000|2020-11-10 14:40:10|18660.65|18660.65|18654.67|18654.67|18660.65|18660.65|18654.67|18654.67|0
1605019220000|2020-11-10 14:40:20|18654.18|18654.18|18646.94|18646.94|18654.4|18654.4|18646.94|18646.94|0
1605019230000|2020-11-10 14:40:30|18649.78|18649.78|18642.57|18642.57|18651.16|18651.16|18642.57|18642.57|0
1605019240000|2020-11-10 14:40:40|18644.15|18644.15|18642.6|18642.6|18644.15|18644.15|18636.49|18636.49|0
1605019250000|2020-11-10 14:40:50|18645.03|18645.03|18646.02|18646.02|18646.02|18646.02|18644.19|18644.19|0
1605019260000|2020-11-10 14:41:00|18645.81|18645.81|18639.08|18639.08|18645.81|18645.81|18638.4|18638.4|0
1605019270000|2020-11-10 14:41:10|18637.78|18637.78|18638.97|18638.97|18639.93|18639.93|18637.78|18637.78|0
1605019280000|2020-11-10 14:41:20|18639.09|18639.09|18637.2|18637.2|18639.09|18639.09|18631.81|18631.81|0
1605019290000|2020-11-10 14:41:30|18637.08|18637.08|18639.52|18639.52|18639.52|18639.52|18635.73|18635.73|0
1605019300000|2020-11-10 14:41:40|18637.96|18637.96|18646.51|18646.51|18646.79|18646.79|18633.74|18633.74|0
1605019310000|2020-11-10 14:41:50|18647.2|18647.2|18653.03|18653.03|18653.03|18653.03|18647.2|18647.2|0
1605019320000|2020-11-10 14:42:00|18652.81|18652.81|18664.02|18664.02|18666.08|18666.08|18652.81|18652.81|0
1605019330000|2020-11-10 14:42:10|18664.71|18664.71|18671.58|18671.58|18672.91|18672.91|18664.71|18664.71|0
1605019340000|2020-11-10 14:42:20|18670.21|18670.21|18666.09|18666.09|18670.7|18670.7|18663.96|18663.96|0
1605019350000|2020-11-10 14:42:30|18666.03|18666.03|18667.71|18667.71|18667.78|18667.78|18663.14|18663.14|0
1605019360000|2020-11-10 14:42:40|18668.96|18668.96|18668.53|18668.53|18672.61|18672.61|18666.95|18666.95|0
1605019370000|2020-11-10 14:42:50|18668.41|18668.41|18672.81|18672.81|18672.81|18672.81|18668.41|18668.41|0
1605019380000|2020-11-10 14:43:00|18673.5|18673.5|18682.49|18682.49|18682.77|18682.77|18671.66|18671.66|0
1605019390000|2020-11-10 14:43:10|18682.28|18682.28|18675.3|18675.3|18684.07|18684.07|18675.3|18675.3|0
1605019400000|2020-11-10 14:43:20|18674.61|18674.61|18677.31|18677.31|18678.58|18678.58|18674.18|18674.18|0
1605019410000|2020-11-10 14:43:30|18678|18678|18683.35|18683.35|18683.97|18683.97|18678|18678|0
1605019420000|2020-11-10 14:43:40|18682.3|18682.3|18681.27|18681.27|18682.3|18682.3|18679.35|18679.35|0
1605019430000|2020-11-10 14:43:50|18681.79|18681.79|18688.57|18688.57|18689.37|18689.37|18681.79|18681.79|0
1605019440000|2020-11-10 14:44:00|18686.46|18686.46|18685.05|18685.05|18686.46|18686.46|18683.14|18683.14|0
1605019450000|2020-11-10 14:44:10|18685.57|18685.57|18681.99|18681.99|18685.57|18685.57|18681.99|18681.99|0
1605019460000|2020-11-10 14:44:20|18681.21|18681.21|18667.28|18667.28|18681.21|18681.21|18667.28|18667.28|0
1605019470000|2020-11-10 14:44:30|18667.07|18667.07|18660.63|18660.63|18667.07|18667.07|18660.63|18660.63|0
1605019480000|2020-11-10 14:44:40|18661.17|18661.17|18664.83|18664.83|18666.14|18666.14|18661.17|18661.17|0
1605019490000|2020-11-10 14:44:50|18663.62|18663.62|18661.58|18661.58|18663.62|18663.62|18661.58|18661.58|0
1605019500000|2020-11-10 14:45:00|18659.52|18659.52|18664.87|18664.87|18666.77|18666.77|18656.62|18656.62|0
1605019510000|2020-11-10 14:45:10|18664.93|18664.93|18659.44|18659.44|18664.93|18664.93|18659.38|18659.38|0
1605019520000|2020-11-10 14:45:20|18659.22|18659.22|18658.74|18658.74|18659.22|18659.22|18656.45|18656.45|0
1605019530000|2020-11-10 14:45:30|18660.32|18660.32|18673.11|18673.11|18673.11|18673.11|18659.55|18659.55|0
1605019540000|2020-11-10 14:45:40|18673.33|18673.33|18674.28|18674.28|18678.25|18678.25|18673.26|18673.26|0
1605019550000|2020-11-10 14:45:50|18674.97|18674.97|18671.92|18671.92|18676.91|18676.91|18671.92|18671.92|0
1605019560000|2020-11-10 14:46:00|18671.71|18671.71|18659.33|18659.33|18672.76|18672.76|18659.33|18659.33|0
1605019570000|2020-11-10 14:46:10|18658.55|18658.55|18658.61|18658.61|18658.61|18658.61|18655.68|18655.68|0
1605019580000|2020-11-10 14:46:20|18657.05|18657.05|18657.19|18657.19|18658.34|18658.34|18652.74|18652.74|0
1605019590000|2020-11-10 14:46:30|18657.46|18657.46|18669.95|18669.95|18670.13|18670.13|18657.46|18657.46|0
1605019600000|2020-11-10 14:46:40|18671.51|18671.51|18670.24|18670.24|18671.51|18671.51|18669.4|18669.4|0
1605019610000|2020-11-10 14:46:50|18670.77|18670.77|18675.93|18675.93|18676.89|18676.89|18670.77|18670.77|0
1605019620000|2020-11-10 14:47:00|18676.17|18676.17|18676.03|18676.03|18678.46|18678.46|18674.95|18674.95|0
1605019630000|2020-11-10 14:47:10|18675.51|18675.51|18674.69|18674.69|18676.3|18676.3|18674.49|18674.49|0
1605019640000|2020-11-10 14:47:20|18672.79|18672.79|18677|18677|18678.74|18678.74|18671.42|18671.42|0
1605019650000|2020-11-10 14:47:30|18677.11|18677.11|18668.51|18668.51|18678.91|18678.91|18668.51|18668.51|0
1605019660000|2020-11-10 14:47:40|18665.92|18665.92|18662.09|18662.09|18665.92|18665.92|18659.72|18659.72|0
1605019670000|2020-11-10 14:47:50|18660.72|18660.72|18657.68|18657.68|18662.58|18662.58|18657.68|18657.68|0
1605019680000|2020-11-10 14:48:00|18657.78|18657.78|18653.9|18653.9|18658.31|18658.31|18653.9|18653.9|0
1605019690000|2020-11-10 14:48:10|18653.37|18653.37|18651.82|18651.82|18653.37|18653.37|18651.28|18651.28|0
1605019700000|2020-11-10 14:48:20|18650.18|18650.18|18655.19|18655.19|18655.72|18655.72|18647.83|18647.83|0
1605019710000|2020-11-10 14:48:30|18654.98|18654.98|18655.63|18655.63|18655.84|18655.84|18654.56|18654.56|0
1605019720000|2020-11-10 14:48:40|18655.51|18655.51|18662.55|18662.55|18662.55|18662.55|18655.08|18655.08|0
1605019730000|2020-11-10 14:48:50|18661.17|18661.17|18661.04|18661.04|18662.81|18662.81|18661.04|18661.04|0
1605019740000|2020-11-10 14:49:00|18661.25|18661.25|18672.49|18672.49|18672.49|18672.49|18661.25|18661.25|0
1605019750000|2020-11-10 14:49:10|18674.95|18674.95|18674.78|18674.78|18678.14|18678.14|18674.56|18674.56|0
1605019760000|2020-11-10 14:49:20|18674.09|18674.09|18673.59|18673.59|18674.09|18674.09|18672.53|18672.53|0
1605019770000|2020-11-10 14:49:30|18674.37|18674.37|18680.69|18680.69|18681.38|18681.38|18674.37|18674.37|0
1605019780000|2020-11-10 14:49:40|18681.38|18681.38|18681.4|18681.4|18682.34|18682.34|18680.38|18680.38|0
1605019790000|2020-11-10 14:49:50|18681.92|18681.92|18684.13|18684.13|18684.13|18684.13|18680.09|18680.09|0
1605019800000|2020-11-10 14:50:00|18683.92|18683.92|18690.49|18690.49|18690.49|18690.49|18683.92|18683.92|0
1605019810000|2020-11-10 14:50:10|18690.71|18690.71|18688.26|18688.26|18692.25|18692.25|18687.3|18687.3|0
1605019820000|2020-11-10 14:50:20|18688.37|18688.37|18687.9|18687.9|18688.41|18688.41|18684.9|18684.9|0
1605019830000|2020-11-10 14:50:30|18688.02|18688.02|18691.5|18691.5|18691.5|18691.5|18688.02|18688.02|0
1605019840000|2020-11-10 14:50:40|18690.81|18690.81|18688.48|18688.48|18691.5|18691.5|18687.49|18687.49|0
1605019850000|2020-11-10 14:50:50|18689.17|18689.17|18688.89|18688.89|18690.32|18690.32|18688.89|18688.89|0
1605019860000|2020-11-10 14:51:00|18689.95|18689.95|18688.53|18688.53|18691.71|18691.71|18688.1|18688.1|0
1605019870000|2020-11-10 14:51:10|18692.3|18692.3|18695.51|18695.51|18696.06|18696.06|18692.09|18692.09|0
1605019880000|2020-11-10 14:51:20|18700.17|18700.17|18698.36|18698.36|18700.39|18700.39|18698.36|18698.36|0
1605019890000|2020-11-10 14:51:30|18698.25|18698.25|18701.82|18701.82|18701.82|18701.82|18697.82|18697.82|0
1605019900000|2020-11-10 14:51:40|18702.59|18702.59|18703.4|18703.4|18706.68|18706.68|18702.59|18702.59|0
1605019910000|2020-11-10 14:51:50|18702.58|18702.58|18697.98|18697.98|18702.58|18702.58|18696.02|18696.02|0
1605019920000|2020-11-10 14:52:00|18697.76|18697.76|18697.36|18697.36|18698.05|18698.05|18697.36|18697.36|0
1605019930000|2020-11-10 14:52:10|18696.27|18696.27|18693.77|18693.77|18697.64|18697.64|18693.77|18693.77|0
1605019940000|2020-11-10 14:52:20|18692.71|18692.71|18695.49|18695.49|18696.23|18696.23|18691.34|18691.34|0
1605019950000|2020-11-10 14:52:30|18695.92|18695.92|18700.65|18700.65|18701.43|18701.43|18694.83|18694.83|0
1605019960000|2020-11-10 14:52:40|18700.12|18700.12|18694.24|18694.24|18700.12|18700.12|18692.68|18692.68|0
1605019970000|2020-11-10 14:52:50|18693.71|18693.71|18689.58|18689.58|18693.71|18693.71|18689.58|18689.58|0
1605019980000|2020-11-10 14:53:00|18688.89|18688.89|18685.49|18685.49|18688.96|18688.96|18685.49|18685.49|0
1605019990000|2020-11-10 14:53:10|18684.44|18684.44|18685.5|18685.5|18686.01|18686.01|18684.44|18684.44|0
1605020000000|2020-11-10 14:53:20|18686.19|18686.19|18683.84|18683.84|18687.74|18687.74|18683.84|18683.84|0
1605020010000|2020-11-10 14:53:30|18683.06|18683.06|18680.16|18680.16|18683.06|18683.06|18680.16|18680.16|0
1605020020000|2020-11-10 14:53:40|18680.37|18680.37|18683.53|18683.53|18684.58|18684.58|18680.28|18680.28|0
1605020030000|2020-11-10 14:53:50|18684.21|18684.21|18685.6|18685.6|18689.77|18689.77|18684.21|18684.21|0
1605020040000|2020-11-10 14:54:00|18687.44|18687.44|18687.44|18687.44|18687.44|18687.44|18687.22|18687.22|0
1605020050000|2020-11-10 14:54:10|18686.69|18686.69|18687.99|18687.99|18688.54|18688.54|18680.69|18680.69|0
1605020060000|2020-11-10 14:54:20|18688.77|18688.77|18686.36|18686.36|18689.08|18689.08|18686.23|18686.23|0
1605020070000|2020-11-10 14:54:30|18685.58|18685.58|18684.68|18684.68|18688.83|18688.83|18684.68|18684.68|0
1605020080000|2020-11-10 14:54:40|18684.9|18684.9|18684.79|18684.79|18684.9|18684.9|18683.47|18683.47|0
1605020090000|2020-11-10 14:54:50|18685.47|18685.47|18686.32|18686.32|18686.38|18686.38|18685.47|18685.47|0
1605020100000|2020-11-10 14:55:00|18684.94|18684.94|18684.51|18684.51|18685.96|18685.96|18683.78|18683.78|0
1605020110000|2020-11-10 14:55:10|18683.42|18683.42|18675.49|18675.49|18683.42|18683.42|18675.49|18675.49|0
1605020120000|2020-11-10 14:55:20|18675.37|18675.37|18673.6|18673.6|18675.37|18675.37|18672.34|18672.34|0
1605020130000|2020-11-10 14:55:30|18674.97|18674.97|18677.85|18677.85|18677.85|18677.85|18674.77|18674.77|0
1605020140000|2020-11-10 14:55:40|18678.67|18678.67|18685.78|18685.78|18685.78|18685.78|18678.67|18678.67|0
1605020150000|2020-11-10 14:55:50|18683.38|18683.38|18684.45|18684.45|18684.47|18684.47|18683.38|18683.38|0
1605020160000|2020-11-10 14:56:00|18684.18|18684.18|18697.5|18697.5|18697.5|18697.5|18683.96|18683.96|0
1605020170000|2020-11-10 14:56:10|18696.81|18696.81|18699.36|18699.36|18700.41|18700.41|18696.81|18696.81|0
1605020180000|2020-11-10 14:56:20|18698.81|18698.81|18699.17|18699.17|18702.04|18702.04|18697.76|18697.76|0
1605020190000|2020-11-10 14:56:30|18698.08|18698.08|18694.9|18694.9|18698.08|18698.08|18694.68|18694.68|0
1605020200000|2020-11-10 14:56:40|18696.27|18696.27|18706.03|18706.03|18706.03|18706.03|18696.27|18696.27|0
1605020210000|2020-11-10 14:56:50|18705.81|18705.81|18703.6|18703.6|18706.61|18706.61|18703.6|18703.6|0
1605020220000|2020-11-10 14:57:00|18704.98|18704.98|18710.21|18710.21|18710.21|18710.21|18704.91|18704.91|0
1605020230000|2020-11-10 14:57:10|18710.9|18710.9|18712.01|18712.01|18713.23|18713.23|18710.47|18710.47|0
1605020240000|2020-11-10 14:57:20|18711.33|18711.33|18707.14|18707.14|18711.54|18711.54|18707.14|18707.14|0
1605020250000|2020-11-10 14:57:30|18707.82|18707.82|18707.81|18707.81|18708.78|18708.78|18707.81|18707.81|0
1605020260000|2020-11-10 14:57:40|18707.87|18707.87|18710.97|18710.97|18710.97|18710.97|18707.4|18707.4|0
1605020270000|2020-11-10 14:57:50|18710.83|18710.83|18713.84|18713.84|18713.84|18713.84|18710.14|18710.14|0
1605020280000|2020-11-10 14:58:00|18714.11|18714.11|18714.05|18714.05|18714.11|18714.11|18713.31|18713.31|0
1605020290000|2020-11-10 14:58:10|18713.28|18713.28|18708.5|18708.5|18713.39|18713.39|18708.03|18708.03|0
1605020300000|2020-11-10 14:58:20|18708.38|18708.38|18708.4|18708.4|18710.68|18710.68|18708.38|18708.38|0
1605020310000|2020-11-10 14:58:30|18708.92|18708.92|18713.38|18713.38|18714.07|18714.07|18708.92|18708.92|0
1605020320000|2020-11-10 14:58:40|18712|18712|18713.96|18713.96|18715.7|18715.7|18710.63|18710.63|0
1605020330000|2020-11-10 14:58:50|18711.21|18711.21|18706.15|18706.15|18711.21|18711.21|18706.15|18706.15|0
1605020340000|2020-11-10 14:59:00|18706.03|18706.03|18705.42|18705.42|18706.03|18706.03|18704.73|18704.73|0
1605020350000|2020-11-10 14:59:10|18705.35|18705.35|18710.58|18710.58|18713.28|18713.28|18705.35|18705.35|0
1605020360000|2020-11-10 14:59:20|18710.31|18710.31|18712.43|18712.43|18712.43|18712.43|18707.46|18707.46|0
1605020370000|2020-11-10 14:59:30|18713.81|18713.81|18708.79|18708.79|18713.81|18713.81|18708.79|18708.79|0
1605020380000|2020-11-10 14:59:40|18709.32|18709.32|18708.63|18708.63|18710.78|18710.78|18708.63|18708.63|0
1605020390000|2020-11-10 14:59:50|18708.69|18708.69|18715.41|18715.41|18716.47|18716.47|18708.69|18708.69|0
1605020400000|2020-11-10 15:00:00|18714.87|18714.87|18710.71|18710.71|18714.87|18714.87|18707.53|18707.53|0
1605020410000|2020-11-10 15:00:10|18709.14|18709.14|18708.9|18708.9|18709.18|18709.18|18704.65|18704.65|0
1605020420000|2020-11-10 15:00:20|18708.38|18708.38|18717.02|18717.02|18717.29|18717.29|18708.38|18708.38|0
1605020430000|2020-11-10 15:00:30|18717.79|18717.79|18722.54|18722.54|18725.79|18725.79|18716.02|18716.02|0
1605020440000|2020-11-10 15:00:40|18721.76|18721.76|18733.83|18733.83|18733.83|18733.83|18721.76|18721.76|0
1605020450000|2020-11-10 15:00:50|18733.14|18733.14|18732.36|18732.36|18733.14|18733.14|18731.13|18731.13|0
1605020460000|2020-11-10 15:01:00|18732.57|18732.57|18733.22|18733.22|18733.79|18733.79|18728.44|18728.44|0
1605020470000|2020-11-10 15:01:10|18734.04|18734.04|18736.05|18736.05|18736.49|18736.49|18734.04|18734.04|0
1605020480000|2020-11-10 15:01:20|18735|18735|18735.07|18735.07|18735.07|18735.07|18731.48|18731.48|0
1605020490000|2020-11-10 15:01:30|18736.97|18736.97|18748.95|18748.95|18748.95|18748.95|18736.97|18736.97|0
1605020500000|2020-11-10 15:01:40|18749.64|18749.64|18757.36|18757.36|18757.36|18757.36|18749.64|18749.64|0
1605020510000|2020-11-10 15:01:50|18756.31|18756.31|18750.38|18750.38|18756.31|18756.31|18750.38|18750.38|0
1605020520000|2020-11-10 15:02:00|18751.07|18751.07|18754.75|18754.75|18755.24|18755.24|18751.07|18751.07|0
1605020530000|2020-11-10 15:02:10|18754.06|18754.06|18750.91|18750.91|18755.07|18755.07|18750.91|18750.91|0
1605020540000|2020-11-10 15:02:20|18751.6|18751.6|18741.53|18741.53|18753.4|18753.4|18741.53|18741.53|0
1605020550000|2020-11-10 15:02:30|18741.29|18741.29|18743.51|18743.51|18743.51|18743.51|18737.31|18737.31|0
1605020560000|2020-11-10 15:02:40|18744.56|18744.56|18750.91|18750.91|18750.91|18750.91|18744.56|18744.56|0
1605020570000|2020-11-10 15:02:50|18750.37|18750.37|18745.29|18745.29|18750.37|18750.37|18745.29|18745.29|0
1605020580000|2020-11-10 15:03:00|18745.67|18745.67|18750.09|18750.09|18750.59|18750.59|18745.67|18745.67|0
1605020590000|2020-11-10 15:03:10|18750.61|18750.61|18753.25|18753.25|18753.25|18753.25|18750.61|18750.61|0
1605020600000|2020-11-10 15:03:20|18753.04|18753.04|18751.61|18751.61|18753.04|18753.04|18751.61|18751.61|0
1605020610000|2020-11-10 15:03:30|18756.1|18756.1|18765.99|18765.99|18766.86|18766.86|18756.1|18756.1|0
1605020620000|2020-11-10 15:03:40|18765.77|18765.77|18768.37|18768.37|18769.74|18769.74|18764.95|18764.95|0
1605020630000|2020-11-10 15:03:50|18767.84|18767.84|18767.13|18767.13|18768.36|18768.36|18766.4|18766.4|0
1605020640000|2020-11-10 15:04:00|18768.19|18768.19|18779.26|18779.26|18779.26|18779.26|18768.19|18768.19|0
1605020650000|2020-11-10 15:04:10|18778.74|18778.74|18780.33|18780.33|18780.55|18780.55|18778.21|18778.21|0
1605020660000|2020-11-10 15:04:20|18781.38|18781.38|18781.97|18781.97|18781.97|18781.97|18781.01|18781.01|0
1605020670000|2020-11-10 15:04:30|18781.45|18781.45|18784.54|18784.54|18785.75|18785.75|18781.45|18781.45|0
1605020680000|2020-11-10 15:04:40|18785.06|18785.06|18793.51|18793.51|18793.51|18793.51|18784.38|18784.38|0
1605020690000|2020-11-10 15:04:50|18792.99|18792.99|18791.6|18791.6|18792.99|18792.99|18791.38|18791.38|0
1605020700000|2020-11-10 15:05:00|18791.05|18791.05|18792.61|18792.61|18792.61|18792.61|18789.84|18789.84|0
1605020710000|2020-11-10 15:05:10|18792.39|18792.39|18788.51|18788.51|18792.93|18792.93|18785.35|18785.35|0
1605020720000|2020-11-10 15:05:20|18789.33|18789.33|18790.74|18790.74|18790.74|18790.74|18786.57|18786.57|0
1605020730000|2020-11-10 15:05:30|18791.83|18791.83|18796|18796|18797.53|18797.53|18791.83|18791.83|0
1605020740000|2020-11-10 15:05:40|18794.42|18794.42|18801.76|18801.76|18803.5|18803.5|18793.34|18793.34|0
1605020750000|2020-11-10 15:05:50|18801.17|18801.17|18806.41|18806.41|18806.41|18806.41|18801.17|18801.17|0
1605020760000|2020-11-10 15:06:00|18805.72|18805.72|18794.96|18794.96|18805.72|18805.72|18794.96|18794.96|0
1605020770000|2020-11-10 15:06:10|18792.29|18792.29|18794.3|18794.3|18799.07|18799.07|18785.74|18785.74|0
1605020780000|2020-11-10 15:06:20|18794.82|18794.82|18792.47|18792.47|18794.93|18794.93|18791.6|18791.6|0
1605020790000|2020-11-10 15:06:30|18793|18793|18793.1|18793.1|18797.23|18797.23|18792.89|18792.89|0
1605020800000|2020-11-10 15:06:40|18791.54|18791.54|18786.02|18786.02|18791.54|18791.54|18786.02|18786.02|0
1605020810000|2020-11-10 15:06:50|18786.8|18786.8|18780.7|18780.7|18786.8|18786.8|18780.7|18780.7|0
1605020820000|2020-11-10 15:07:00|18779.32|18779.32|18776.37|18776.37|18779.32|18779.32|18775.68|18775.68|0
1605020830000|2020-11-10 15:07:10|18777.74|18777.74|18781.99|18781.99|18781.99|18781.99|18774.65|18774.65|0
1605020840000|2020-11-10 15:07:20|18783.63|18783.63|18781.58|18781.58|18784|18784|18780.9|18780.9|0
1605020850000|2020-11-10 15:07:30|18781.47|18781.47|18778.18|18778.18|18781.47|18781.47|18777.65|18777.65|0
1605020860000|2020-11-10 15:07:40|18774.64|18774.64|18760.04|18760.04|18774.64|18774.64|18760.04|18760.04|0
1605020870000|2020-11-10 15:07:50|18760.15|18760.15|18758.1|18758.1|18761.21|18761.21|18758.05|18758.05|0
1605020880000|2020-11-10 15:08:00|18760.76|18760.76|18761.99|18761.99|18761.99|18761.99|18757.56|18757.56|0
1605020890000|2020-11-10 15:08:10|18762.51|18762.51|18760.04|18760.04|18762.79|18762.79|18760.04|18760.04|0
1605020900000|2020-11-10 15:08:20|18759.82|18759.82|18759.68|18759.68|18759.82|18759.82|18758.79|18758.79|0
1605020910000|2020-11-10 15:08:30|18759.74|18759.74|18766.92|18766.92|18768.29|18768.29|18758.69|18758.69|0
1605020920000|2020-11-10 15:08:40|18766.23|18766.23|18765.64|18765.64|18766.23|18766.23|18764.76|18764.76|0
1605020930000|2020-11-10 15:08:50|18766.46|18766.46|18757.84|18757.84|18766.46|18766.46|18757.84|18757.84|0
1605020940000|2020-11-10 15:09:00|18757.16|18757.16|18756.51|18756.51|18758.85|18758.85|18753.31|18753.31|0
1605020950000|2020-11-10 15:09:10|18756.63|18756.63|18757.34|18757.34|18757.34|18757.34|18755.23|18755.23|0
1605020960000|2020-11-10 15:09:20|18758.12|18758.12|18766.33|18766.33|18767.02|18767.02|18758.12|18758.12|0
1605020970000|2020-11-10 15:09:30|18767.89|18767.89|18771.38|18771.38|18773.29|18773.29|18767.89|18767.89|0
1605020980000|2020-11-10 15:09:40|18772.44|18772.44|18770.17|18770.17|18772.44|18772.44|18767.2|18767.2|0
1605020990000|2020-11-10 15:09:50|18770.7|18770.7|18768.56|18768.56|18770.7|18770.7|18768.56|18768.56|0
1605021000000|2020-11-10 15:10:00|18769.38|18769.38|18774.87|18774.87|18774.87|18774.87|18768.15|18768.15|0
1605021010000|2020-11-10 15:10:10|18774.8|18774.8|18780.01|18780.01|18780.01|18780.01|18774.8|18774.8|0
1605021020000|2020-11-10 15:10:20|18779.33|18779.33|18782.16|18782.16|18782.68|18782.68|18777.6|18777.6|0
1605021030000|2020-11-10 15:10:30|18780.78|18780.78|18786.84|18786.84|18786.84|18786.84|18779.73|18779.73|0
1605021040000|2020-11-10 15:10:40|18786.96|18786.96|18790.84|18790.84|18790.84|18790.84|18786.96|18786.96|0
1605021050000|2020-11-10 15:10:50|18789.47|18789.47|18785.13|18785.13|18789.47|18789.47|18779.99|18779.99|0
1605021060000|2020-11-10 15:11:00|18784.08|18784.08|18787.75|18787.75|18787.75|18787.75|18783.55|18783.55|0
1605021070000|2020-11-10 15:11:10|18788.8|18788.8|18788.36|18788.36|18792.69|18792.69|18788.36|18788.36|0
1605021080000|2020-11-10 15:11:20|18789.05|18789.05|18787.77|18787.77|18789.6|18789.6|18787.77|18787.77|0
1605021090000|2020-11-10 15:11:30|18786.68|18786.68|18787.68|18787.68|18788.21|18788.21|18786.4|18786.4|0
1605021100000|2020-11-10 15:11:40|18785.07|18785.07|18779.31|18779.31|18785.07|18785.07|18777.25|18777.25|0
1605021110000|2020-11-10 15:11:50|18779.38|18779.38|18786.9|18786.9|18786.9|18786.9|18779.38|18779.38|0
1605021120000|2020-11-10 15:12:00|18787.43|18787.43|18793.56|18793.56|18793.56|18793.56|18787.43|18787.43|0
1605021130000|2020-11-10 15:12:10|18793.03|18793.03|18794.05|18794.05|18794.83|18794.83|18791.63|18791.63|0
1605021140000|2020-11-10 15:12:20|18794.83|18794.83|18792.48|18792.48|18794.89|18794.89|18792.05|18792.05|0
1605021150000|2020-11-10 15:12:30|18792.42|18792.42|18800.54|18800.54|18800.54|18800.54|18791.33|18791.33|0
1605021160000|2020-11-10 15:12:40|18799.49|18799.49|18804.1|18804.1|18804.1|18804.1|18799.26|18799.26|0
1605021170000|2020-11-10 15:12:50|18804.32|18804.32|18803.03|18803.03|18804.32|18804.32|18802.6|18802.6|0
1605021180000|2020-11-10 15:13:00|18803.25|18803.25|18810.9|18810.9|18812.17|18812.17|18803.25|18803.25|0
1605021190000|2020-11-10 15:13:10|18810.62|18810.62|18811.81|18811.81|18811.81|18811.81|18809.64|18809.64|0
1605021200000|2020-11-10 15:13:20|18811.03|18811.03|18809.83|18809.83|18813.14|18813.14|18809.83|18809.83|0
1605021210000|2020-11-10 15:13:30|18810.1|18810.1|18809.13|18809.13|18810.1|18810.1|18808.6|18808.6|0
1605021220000|2020-11-10 15:13:40|18808.6|18808.6|18806.47|18806.47|18808.6|18808.6|18806.37|18806.37|0
1605021230000|2020-11-10 15:13:50|18807.16|18807.16|18806.39|18806.39|18809.56|18809.56|18806.39|18806.39|0
1605021240000|2020-11-10 15:14:00|18805.34|18805.34|18811.89|18811.89|18811.89|18811.89|18804.66|18804.66|0
1605021250000|2020-11-10 15:14:10|18811.84|18811.84|18806.68|18806.68|18811.84|18811.84|18806.68|18806.68|0
1605021260000|2020-11-10 15:14:20|18808.75|18808.75|18807.51|18807.51|18809.8|18809.8|18807.51|18807.51|0
1605021270000|2020-11-10 15:14:30|18805.18|18805.18|18803.52|18803.52|18805.23|18805.23|18800.46|18800.46|0
1605021280000|2020-11-10 15:14:40|18803|18803|18805.83|18805.83|18806.36|18806.36|18800.67|18800.67|0
1605021290000|2020-11-10 15:14:50|18805.31|18805.31|18802.84|18802.84|18805.31|18805.31|18802.84|18802.84|0
1605021300000|2020-11-10 15:15:00|18803.53|18803.53|18811.22|18811.22|18811.22|18811.22|18802.15|18802.15|0
1605021310000|2020-11-10 15:15:10|18812.59|18812.59|18809.7|18809.7|18817.23|18817.23|18809.7|18809.7|0
1605021320000|2020-11-10 15:15:20|18808.17|18808.17|18809.37|18809.37|18809.6|18809.6|18806.96|18806.96|0
1605021330000|2020-11-10 15:15:30|18808.59|18808.59|18810.28|18810.28|18811.12|18811.12|18808.59|18808.59|0
1605021340000|2020-11-10 15:15:40|18810.4|18810.4|18815.01|18815.01|18815.01|18815.01|18808.99|18808.99|0
1605021350000|2020-11-10 15:15:50|18814.94|18814.94|18816.09|18816.09|18816.09|18816.09|18814.51|18814.51|0
1605021360000|2020-11-10 15:16:00|18816.62|18816.62|18819.78|18819.78|18821.08|18821.08|18816.62|18816.62|0
1605021370000|2020-11-10 15:16:10|18819.56|18819.56|18822.26|18822.26|18822.26|18822.26|18816.65|18816.65|0
1605021380000|2020-11-10 15:16:20|18822.9|18822.9|18819.01|18819.01|18822.9|18822.9|18819.01|18819.01|0
1605021390000|2020-11-10 15:16:30|18818.74|18818.74|18810.07|18810.07|18818.74|18818.74|18808.33|18808.33|0
1605021400000|2020-11-10 15:16:40|18808.98|18808.98|18805.69|18805.69|18808.98|18808.98|18805.69|18805.69|0
1605021410000|2020-11-10 15:16:50|18805.16|18805.16|18812.68|18812.68|18813.23|18813.23|18804.64|18804.64|0
1605021420000|2020-11-10 15:17:00|18812.41|18812.41|18811.67|18811.67|18815.73|18815.73|18810.85|18810.85|0
1605021430000|2020-11-10 15:17:10|18808.26|18808.26|18809.85|18809.85|18809.85|18809.85|18808.26|18808.26|0
1605021440000|2020-11-10 15:17:20|18811.43|18811.43|18815.73|18815.73|18815.73|18815.73|18810.06|18810.06|0
1605021450000|2020-11-10 15:17:30|18815.52|18815.52|18814.43|18814.43|18816.86|18816.86|18814.43|18814.43|0
1605021460000|2020-11-10 15:17:40|18815.81|18815.81|18815.26|18815.26|18817.16|18817.16|18814.43|18814.43|0
1605021470000|2020-11-10 15:17:50|18814.21|18814.21|18803.18|18803.18|18814.21|18814.21|18803.18|18803.18|0
1605021480000|2020-11-10 15:18:00|18803.87|18803.87|18804.95|18804.95|18806.8|18806.8|18803.18|18803.18|0
1605021490000|2020-11-10 15:18:10|18802.9|18802.9|18801.74|18801.74|18803.22|18803.22|18801.21|18801.21|0
1605021500000|2020-11-10 15:18:20|18801.21|18801.21|18801.01|18801.01|18802.1|18802.1|18800.34|18800.34|0
1605021510000|2020-11-10 15:18:30|18800.46|18800.46|18791.82|18791.82|18800.46|18800.46|18789.81|18789.81|0
1605021520000|2020-11-10 15:18:40|18793.38|18793.38|18799|18799|18799|18799|18793.38|18793.38|0
1605021530000|2020-11-10 15:18:50|18798.32|18798.32|18801.48|18801.48|18801.48|18801.48|18796.94|18796.94|0
1605021540000|2020-11-10 15:19:00|18802.55|18802.55|18800.09|18800.09|18802.55|18802.55|18799.52|18799.52|0
1605021550000|2020-11-10 15:19:10|18802.61|18802.61|18805.84|18805.84|18806.64|18806.64|18802.61|18802.61|0
1605021560000|2020-11-10 15:19:20|18805.29|18805.29|18812.78|18812.78|18812.78|18812.78|18804.6|18804.6|0
1605021570000|2020-11-10 15:19:30|18812.09|18812.09|18811.73|18811.73|18812.87|18812.87|18811.04|18811.04|0
1605021580000|2020-11-10 15:19:40|18813.19|18813.19|18818.23|18818.23|18819.02|18819.02|18813.19|18813.19|0
1605021590000|2020-11-10 15:19:50|18818.75|18818.75|18816.66|18816.66|18821.11|18821.11|18816.66|18816.66|0
1605021600000|2020-11-10 15:20:00|18816.23|18816.23|18818.19|18818.19|18818.19|18818.19|18815.45|18815.45|0
1605021610000|2020-11-10 15:20:10|18818.62|18818.62|18818.48|18818.48|18821.6|18821.6|18818.48|18818.48|0
1605021620000|2020-11-10 15:20:20|18817.8|18817.8|18815.92|18815.92|18818.6|18818.6|18815.65|18815.65|0
1605021630000|2020-11-10 15:20:30|18816.61|18816.61|18815.76|18815.76|18817.82|18817.82|18815.76|18815.76|0
1605021640000|2020-11-10 15:20:40|18815.7|18815.7|18813.7|18813.7|18817.44|18817.44|18813.7|18813.7|0
1605021650000|2020-11-10 15:20:50|18812.88|18812.88|18811.87|18811.87|18813.42|18813.42|18811.87|18811.87|0
1605021660000|2020-11-10 15:21:00|18811.18|18811.18|18804.75|18804.75|18811.18|18811.18|18804.75|18804.75|0
1605021670000|2020-11-10 15:21:10|18804.06|18804.06|18800.17|18800.17|18804.06|18804.06|18800.17|18800.17|0
1605021680000|2020-11-10 15:21:20|18799.63|18799.63|18798.63|18798.63|18799.63|18799.63|18798.41|18798.41|0
1605021690000|2020-11-10 15:21:30|18800|18800|18799.59|18799.59|18801.33|18801.33|18799.59|18799.59|0
1605021700000|2020-11-10 15:21:40|18798.9|18798.9|18789.3|18789.3|18798.9|18798.9|18789.3|18789.3|0
1605021710000|2020-11-10 15:21:50|18790.42|18790.42|18788.79|18788.79|18792.44|18792.44|18788.79|18788.79|0
1605021720000|2020-11-10 15:22:00|18787.74|18787.74|18777.19|18777.19|18787.74|18787.74|18777.19|18777.19|0
1605021730000|2020-11-10 15:22:10|18777.88|18777.88|18768.27|18768.27|18778.4|18778.4|18768.27|18768.27|0
1605021740000|2020-11-10 15:22:20|18768.49|18768.49|18769.42|18769.42|18769.86|18769.86|18768.49|18768.49|0
1605021750000|2020-11-10 15:22:30|18770.11|18770.11|18771.07|18771.07|18773.07|18773.07|18770.11|18770.11|0
1605021760000|2020-11-10 15:22:40|18767.81|18767.81|18764.36|18764.36|18767.81|18767.81|18764.36|18764.36|0
1605021770000|2020-11-10 15:22:50|18762.98|18762.98|18764.6|18764.6|18765.25|18765.25|18762.98|18762.98|0
1605021780000|2020-11-10 15:23:00|18764.41|18764.41|18768.06|18768.06|18768.18|18768.18|18764.22|18764.22|0
1605021790000|2020-11-10 15:23:10|18768.28|18768.28|18763.04|18763.04|18769.18|18769.18|18763.04|18763.04|0
1605021800000|2020-11-10 15:23:20|18761.99|18761.99|18756.7|18756.7|18761.99|18761.99|18755.59|18755.59|0
1605021810000|2020-11-10 15:23:30|18756.18|18756.18|18761.56|18761.56|18761.96|18761.96|18756.18|18756.18|0
1605021820000|2020-11-10 15:23:40|18762.1|18762.1|18761.46|18761.46|18763.12|18763.12|18760.93|18760.93|0
1605021830000|2020-11-10 15:23:50|18760.93|18760.93|18766.48|18766.48|18766.48|18766.48|18760.93|18760.93|0
1605021840000|2020-11-10 15:24:00|18767.01|18767.01|18780.51|18780.51|18780.98|18780.98|18767.01|18767.01|0
1605021850000|2020-11-10 15:24:10|18778.4|18778.4|18777.97|18777.97|18779.18|18779.18|18776.3|18776.3|0
1605021860000|2020-11-10 15:24:20|18777.16|18777.16|18772.21|18772.21|18777.16|18777.16|18772.21|18772.21|0
1605021870000|2020-11-10 15:24:30|18772.64|18772.64|18778.04|18778.04|18778.04|18778.04|18772.64|18772.64|0
1605021880000|2020-11-10 15:24:40|18776.67|18776.67|18770.67|18770.67|18779|18779|18770.45|18770.45|0
1605021890000|2020-11-10 15:24:50|18769.11|18769.11|18765.4|18765.4|18769.11|18769.11|18765.4|18765.4|0
1605021900000|2020-11-10 15:25:00|18766.45|18766.45|18769.23|18769.23|18772.02|18772.02|18766.45|18766.45|0
1605021910000|2020-11-10 15:25:10|18769.43|18769.43|18773.05|18773.05|18773.05|18773.05|18768.35|18768.35|0
1605021920000|2020-11-10 15:25:20|18771.99|18771.99|18770.73|18770.73|18772.56|18772.56|18770.51|18770.51|0
1605021930000|2020-11-10 15:25:30|18771.78|18771.78|18767.22|18767.22|18771.78|18771.78|18767.22|18767.22|0
1605021940000|2020-11-10 15:25:40|18767.75|18767.75|18770.43|18770.43|18771.48|18771.48|18767.75|18767.75|0
1605021950000|2020-11-10 15:25:50|18770.16|18770.16|18762.71|18762.71|18770.49|18770.49|18762.71|18762.71|0
1605021960000|2020-11-10 15:26:00|18762.6|18762.6|18765|18765|18766.21|18766.21|18761.32|18761.32|0
1605021970000|2020-11-10 15:26:10|18765.69|18765.69|18765|18765|18765.69|18765.69|18764.89|18764.89|0
1605021980000|2020-11-10 15:26:20|18765.22|18765.22|18765.47|18765.47|18765.47|18765.47|18760.57|18760.57|0
1605021990000|2020-11-10 15:26:30|18766.16|18766.16|18759.66|18759.66|18767.74|18767.74|18759.66|18759.66|0
1605022000000|2020-11-10 15:26:40|18759.17|18759.17|18759.38|18759.38|18759.38|18759.38|18758.17|18758.17|0
1605022010000|2020-11-10 15:26:50|18759.17|18759.17|18765.4|18765.4|18765.4|18765.4|18757.92|18757.92|0
1605022020000|2020-11-10 15:27:00|18764.97|18764.97|18763.86|18763.86|18764.97|18764.97|18763.54|18763.54|0
1605022030000|2020-11-10 15:27:10|18762.76|18762.76|18770.29|18770.29|18770.29|18770.29|18762.24|18762.24|0
1605022040000|2020-11-10 15:27:20|18770.02|18770.02|18765.58|18765.58|18770.02|18770.02|18765.58|18765.58|0
1605022050000|2020-11-10 15:27:30|18764.49|18764.49|18765.32|18765.32|18766.38|18766.38|18764.49|18764.49|0
1605022060000|2020-11-10 15:27:40|18765.16|18765.16|18763.38|18763.38|18765.59|18765.59|18763.38|18763.38|0
1605022070000|2020-11-10 15:27:50|18763.92|18763.92|18763.49|18763.49|18763.98|18763.98|18763.49|18763.49|0
1605022080000|2020-11-10 15:28:00|18762.95|18762.95|18756.37|18756.37|18762.95|18762.95|18756.37|18756.37|0
1605022090000|2020-11-10 15:28:10|18755.93|18755.93|18754.41|18754.41|18756.14|18756.14|18754.41|18754.41|0
1605022100000|2020-11-10 15:28:20|18755.37|18755.37|18756.83|18756.83|18757.53|18757.53|18755.37|18755.37|0
1605022110000|2020-11-10 15:28:30|18756.28|18756.28|18753.27|18753.27|18756.28|18756.28|18750.02|18750.02|0
1605022120000|2020-11-10 15:28:40|18752.49|18752.49|18750.72|18750.72|18752.49|18752.49|18748.99|18748.99|0
1605022130000|2020-11-10 15:28:50|18750.45|18750.45|18747.15|18747.15|18750.45|18750.45|18747.15|18747.15|0
1605022140000|2020-11-10 15:29:00|18746.08|18746.08|18748.36|18748.36|18748.36|18748.36|18745.69|18745.69|0
1605022150000|2020-11-10 15:29:10|18748.15|18748.15|18742.06|18742.06|18748.15|18748.15|18742.06|18742.06|0
1605022160000|2020-11-10 15:29:20|18742.49|18742.49|18742.51|18742.51|18742.51|18742.51|18741.96|18741.96|0
1605022170000|2020-11-10 15:29:30|18741.45|18741.45|18741.01|18741.01|18741.45|18741.45|18741.01|18741.01|0
1605022180000|2020-11-10 15:29:40|18740.87|18740.87|18736.44|18736.44|18740.87|18740.87|18734.86|18734.86|0
1605022190000|2020-11-10 15:29:50|18736.57|18736.57|18729.65|18729.65|18737.26|18737.26|18729.37|18729.37|0
1605022200000|2020-11-10 15:30:00|18729.12|18729.12|18732.44|18732.44|18733.36|18733.36|18729.12|18729.12|0
1605022210000|2020-11-10 15:30:10|18732.22|18732.22|18733.16|18733.16|18733.16|18733.16|18732.22|18732.22|0
1605022220000|2020-11-10 15:30:20|18733.37|18733.37|18733.05|18733.05|18734.43|18734.43|18733.05|18733.05|0
1605022230000|2020-11-10 15:30:30|18732.63|18732.63|18733.82|18733.82|18734.1|18734.1|18732.63|18732.63|0
1605022240000|2020-11-10 15:30:40|18734.64|18734.64|18715.69|18715.69|18734.64|18734.64|18715.47|18715.47|0
1605022250000|2020-11-10 15:30:50|18713.38|18713.38|18711.32|18711.32|18713.49|18713.49|18711.32|18711.32|0
1605022260000|2020-11-10 15:31:00|18711.75|18711.75|18703.58|18703.58|18711.75|18711.75|18702.89|18702.89|0
1605022270000|2020-11-10 15:31:10|18703.36|18703.36|18697.68|18697.68|18703.36|18703.36|18697.68|18697.68|0
1605022280000|2020-11-10 15:31:20|18697.61|18697.61|18701.02|18701.02|18702.92|18702.92|18696.03|18696.03|0
1605022290000|2020-11-10 15:31:30|18699.93|18699.93|18699.66|18699.66|18699.93|18699.93|18699.66|18699.66|0
1605022300000|2020-11-10 15:31:40|18698.1|18698.1|18695.78|18695.78|18698.1|18698.1|18695.78|18695.78|0
1605022310000|2020-11-10 15:31:50|18696.47|18696.47|18697.14|18697.14|18698.81|18698.81|18695.69|18695.69|0
1605022320000|2020-11-10 15:32:00|18697.36|18697.36|18704.94|18704.94|18704.94|18704.94|18696.54|18696.54|0
1605022330000|2020-11-10 15:32:10|18704.71|18704.71|18699.76|18699.76|18705.08|18705.08|18699.76|18699.76|0
1605022340000|2020-11-10 15:32:20|18699.33|18699.33|18702.02|18702.02|18702.23|18702.23|18699.33|18699.33|0
1605022350000|2020-11-10 15:32:30|18701.81|18701.81|18700.36|18700.36|18701.81|18701.81|18699.77|18699.77|0
1605022360000|2020-11-10 15:32:40|18700.14|18700.14|18693.48|18693.48|18700.14|18700.14|18693.48|18693.48|0
1605022370000|2020-11-10 15:32:50|18692.7|18692.7|18691.35|18691.35|18692.7|18692.7|18691.12|18691.12|0
1605022380000|2020-11-10 15:33:00|18691.47|18691.47|18683.31|18683.31|18691.47|18691.47|18681.23|18681.23|0
1605022390000|2020-11-10 15:33:10|18683.84|18683.84|18693.46|18693.46|18695.51|18695.51|18683.84|18683.84|0
1605022400000|2020-11-10 15:33:20|18692.93|18692.93|18680.71|18680.71|18692.93|18692.93|18680.71|18680.71|0
1605022410000|2020-11-10 15:33:30|18680.28|18680.28|18675.43|18675.43|18680.28|18680.28|18675.43|18675.43|0
1605022420000|2020-11-10 15:33:40|18675.55|18675.55|18668.64|18668.64|18675.62|18675.62|18668.64|18668.64|0
1605022430000|2020-11-10 15:33:50|18668.57|18668.57|18674.37|18674.37|18674.92|18674.92|18668.57|18668.57|0
1605022440000|2020-11-10 15:34:00|18675.43|18675.43|18678.05|18678.05|18680.84|18680.84|18675.31|18675.31|0
1605022450000|2020-11-10 15:34:10|18676.15|18676.15|18674.08|18674.08|18676.42|18676.42|18672.83|18672.83|0
1605022460000|2020-11-10 15:34:20|18673.03|18673.03|18669.99|18669.99|18673.03|18673.03|18669.99|18669.99|0
1605022470000|2020-11-10 15:34:30|18670.68|18670.68|18682.53|18682.53|18682.53|18682.53|18670.68|18670.68|0
1605022480000|2020-11-10 15:34:40|18682.75|18682.75|18682.74|18682.74|18687.23|18687.23|18682.53|18682.53|0
1605022490000|2020-11-10 15:34:50|18683.34|18683.34|18681.18|18681.18|18685.44|18685.44|18681.18|18681.18|0
1605022500000|2020-11-10 15:35:00|18680.09|18680.09|18687.41|18687.41|18687.94|18687.94|18677.17|18677.17|0
1605022510000|2020-11-10 15:35:10|18686.36|18686.36|18685.77|18685.77|18688.19|18688.19|18685.65|18685.65|0
1605022520000|2020-11-10 15:35:20|18685.99|18685.99|18697.29|18697.29|18698.87|18698.87|18685.99|18685.99|0
1605022530000|2020-11-10 15:35:30|18698.92|18698.92|18701.07|18701.07|18701.59|18701.59|18698.57|18698.57|0
1605022540000|2020-11-10 15:35:40|18700.54|18700.54|18692.24|18692.24|18700.54|18700.54|18692.05|18692.05|0
1605022550000|2020-11-10 15:35:50|18692.33|18692.33|18690.58|18690.58|18692.33|18692.33|18689.53|18689.53|0
1605022560000|2020-11-10 15:36:00|18689.89|18689.89|18695.38|18695.38|18695.38|18695.38|18687.4|18687.4|0
1605022570000|2020-11-10 15:36:10|18694|18694|18694.97|18694.97|18699.43|18699.43|18693.48|18693.48|0
1605022580000|2020-11-10 15:36:20|18693.87|18693.87|18678.7|18678.7|18693.87|18693.87|18678.7|18678.7|0
1605022590000|2020-11-10 15:36:30|18679.48|18679.48|18679.83|18679.83|18681.44|18681.44|18679.32|18679.32|0
1605022600000|2020-11-10 15:36:40|18677.08|18677.08|18667.58|18667.58|18677.08|18677.08|18667.36|18667.36|0
1605022610000|2020-11-10 15:36:50|18664.3|18664.3|18664.97|18664.97|18665.75|18665.75|18661.72|18661.72|0
1605022620000|2020-11-10 15:37:00|18665.65|18665.65|18668.29|18668.29|18668.84|18668.84|18665.65|18665.65|0
1605022630000|2020-11-10 15:37:10|18667.6|18667.6|18666.17|18666.17|18667.6|18667.6|18665.95|18665.95|0
1605022640000|2020-11-10 15:37:20|18666.38|18666.38|18656.61|18656.61|18666.38|18666.38|18656.61|18656.61|0
1605022650000|2020-11-10 15:37:30|18657.3|18657.3|18659.55|18659.55|18662.21|18662.21|18657.3|18657.3|0
1605022660000|2020-11-10 15:37:40|18659.77|18659.77|18653.16|18653.16|18659.97|18659.97|18653.16|18653.16|0
1605022670000|2020-11-10 15:37:50|18652.11|18652.11|18649.73|18649.73|18655.75|18655.75|18649.73|18649.73|0
1605022680000|2020-11-10 15:38:00|18648.95|18648.95|18648.47|18648.47|18649.38|18649.38|18648.47|18648.47|0
1605022690000|2020-11-10 15:38:10|18649|18649|18641.97|18641.97|18649|18649|18641.97|18641.97|0
1605022700000|2020-11-10 15:38:20|18642.08|18642.08|18640.35|18640.35|18642.09|18642.09|18640.35|18640.35|0
1605022710000|2020-11-10 15:38:30|18641.03|18641.03|18640.36|18640.36|18641.03|18641.03|18639.61|18639.61|0
1605022720000|2020-11-10 15:38:40|18638.81|18638.81|18639.04|18639.04|18639.04|18639.04|18636.52|18636.52|0
1605022730000|2020-11-10 15:38:50|18639.31|18639.31|18636.57|18636.57|18639.31|18639.31|18636.57|18636.57|0
1605022740000|2020-11-10 15:39:00|18635.52|18635.52|18643.27|18643.27|18643.55|18643.55|18633.58|18633.58|0
1605022750000|2020-11-10 15:39:10|18643.34|18643.34|18641.87|18641.87|18644.9|18644.9|18641.87|18641.87|0
1605022760000|2020-11-10 15:39:20|18642.56|18642.56|18636.42|18636.42|18642.56|18642.56|18635.94|18635.94|0
1605022770000|2020-11-10 15:39:30|18636.35|18636.35|18637.1|18637.1|18637.1|18637.1|18636.34|18636.34|0
1605022780000|2020-11-10 15:39:40|18638.47|18638.47|18643.52|18643.52|18643.52|18643.52|18638.2|18638.2|0
1605022790000|2020-11-10 15:39:50|18644.74|18644.74|18646.79|18646.79|18650.09|18650.09|18644.74|18644.74|0
1605022800000|2020-11-10 15:40:00|18646.68|18646.68|18646.56|18646.56|18650.46|18650.46|18646.25|18646.25|0
1605022810000|2020-11-10 15:40:10|18646.34|18646.34|18651.59|18651.59|18651.59|18651.59|18646.34|18646.34|0
1605022820000|2020-11-10 15:40:20|18651.81|18651.81|18652.77|18652.77|18654.7|18654.7|18651.81|18651.81|0
1605022830000|2020-11-10 15:40:30|18652.66|18652.66|18648.22|18648.22|18652.66|18652.66|18645.95|18645.95|0
1605022840000|2020-11-10 15:40:40|18647.53|18647.53|18654.04|18654.04|18654.04|18654.04|18646.71|18646.71|0
1605022850000|2020-11-10 15:40:50|18656.28|18656.28|18647.17|18647.17|18657.82|18657.82|18646.42|18646.42|0
1605022860000|2020-11-10 15:41:00|18644.58|18644.58|18646.21|18646.21|18646.21|18646.21|18643.53|18643.53|0
1605022870000|2020-11-10 15:41:10|18646.48|18646.48|18652.36|18652.36|18656.15|18656.15|18646.48|18646.48|0
1605022880000|2020-11-10 15:41:20|18652.14|18652.14|18653.06|18653.06|18653.34|18653.34|18651.15|18651.15|0
1605022890000|2020-11-10 15:41:30|18653.12|18653.12|18650.42|18650.42|18653.12|18653.12|18650.42|18650.42|0
1605022900000|2020-11-10 15:41:40|18650.2|18650.2|18645.67|18645.67|18650.2|18650.2|18645.51|18645.51|0
1605022910000|2020-11-10 15:41:50|18646.36|18646.36|18639.65|18639.65|18647.04|18647.04|18639.65|18639.65|0
1605022920000|2020-11-10 15:42:00|18640.17|18640.17|18638.43|18638.43|18640.17|18640.17|18638.43|18638.43|0
1605022930000|2020-11-10 15:42:10|18639.9|18639.9|18638.28|18638.28|18640.52|18640.52|18636.36|18636.36|0
1605022940000|2020-11-10 15:42:20|18637.75|18637.75|18632.55|18632.55|18637.75|18637.75|18632.48|18632.48|0
1605022950000|2020-11-10 15:42:30|18632.66|18632.66|18635.08|18635.08|18635.19|18635.19|18631.67|18631.67|0
1605022960000|2020-11-10 15:42:40|18634.96|18634.96|18638.29|18638.29|18638.29|18638.29|18634.96|18634.96|0
1605022970000|2020-11-10 15:42:50|18637.6|18637.6|18644.61|18644.61|18645.19|18645.19|18637.6|18637.6|0
1605022980000|2020-11-10 15:43:00|18644.09|18644.09|18647.29|18647.29|18647.29|18647.29|18641.04|18641.04|0
1605022990000|2020-11-10 15:43:10|18647.08|18647.08|18646.39|18646.39|18647.08|18647.08|18646.39|18646.39|0
1605023000000|2020-11-10 15:43:20|18646.51|18646.51|18642.27|18642.27|18646.51|18646.51|18641.21|18641.21|0
1605023010000|2020-11-10 15:43:30|18641.12|18641.12|18637.03|18637.03|18641.12|18641.12|18634.69|18634.69|0
1605023020000|2020-11-10 15:43:40|18637.72|18637.72|18634.22|18634.22|18637.72|18637.72|18634.22|18634.22|0
1605023030000|2020-11-10 15:43:50|18634.08|18634.08|18629.21|18629.21|18634.08|18634.08|18625.91|18625.91|0
1605023040000|2020-11-10 15:44:00|18629.74|18629.74|18613.98|18613.98|18629.74|18629.74|18613.58|18613.58|0
1605023050000|2020-11-10 15:44:10|18615.03|18615.03|18615.82|18615.82|18619.75|18619.75|18614.51|18614.51|0
1605023060000|2020-11-10 15:44:20|18615.6|18615.6|18614.35|18614.35|18615.91|18615.91|18614.01|18614.01|0
1605023070000|2020-11-10 15:44:30|18611.61|18611.61|18613.89|18613.89|18614.11|18614.11|18611.36|18611.36|0
1605023080000|2020-11-10 15:44:40|18616.31|18616.31|18615.4|18615.4|18617.55|18617.55|18614.6|18614.6|0
1605023090000|2020-11-10 15:44:50|18615.93|18615.93|18616.28|18616.28|18616.45|18616.45|18614.4|18614.4|0
1605023100000|2020-11-10 15:45:00|18617.33|18617.33|18620.98|18620.98|18621.62|18621.62|18616.36|18616.36|0
1605023110000|2020-11-10 15:45:10|18621.51|18621.51|18634.49|18634.49|18634.95|18634.95|18621.51|18621.51|0
1605023120000|2020-11-10 15:45:20|18635.3|18635.3|18644.61|18644.61|18644.61|18644.61|18635.3|18635.3|0
1605023130000|2020-11-10 15:45:30|18643.65|18643.65|18633.73|18633.73|18643.65|18643.65|18633.73|18633.73|0
1605023140000|2020-11-10 15:45:40|18633.04|18633.04|18626.69|18626.69|18633.04|18633.04|18626.49|18626.49|0
1605023150000|2020-11-10 15:45:50|18628.06|18628.06|18626.45|18626.45|18629.64|18629.64|18626.45|18626.45|0
1605023160000|2020-11-10 15:46:00|18626.72|18626.72|18624.45|18624.45|18626.72|18626.72|18622.97|18622.97|0
1605023170000|2020-11-10 15:46:10|18625.27|18625.27|18615.03|18615.03|18625.27|18625.27|18612.69|18612.69|0
1605023180000|2020-11-10 15:46:20|18613.93|18613.93|18611.23|18611.23|18614.46|18614.46|18610.3|18610.3|0
1605023190000|2020-11-10 15:46:30|18611.77|18611.77|18617.23|18617.23|18618.05|18618.05|18611.77|18611.77|0
1605023200000|2020-11-10 15:46:40|18617.91|18617.91|18611.32|18611.32|18619.94|18619.94|18610.64|18610.64|0
1605023210000|2020-11-10 15:46:50|18612.01|18612.01|18604.12|18604.12|18612.01|18612.01|18602.27|18602.27|0
1605023220000|2020-11-10 15:47:00|18604.92|18604.92|18607.95|18607.95|18608.1|18608.1|18600.95|18600.95|0
1605023230000|2020-11-10 15:47:10|18608.07|18608.07|18610.03|18610.03|18610.03|18610.03|18605.32|18605.32|0
1605023240000|2020-11-10 15:47:20|18609.76|18609.76|18610.46|18610.46|18610.81|18610.81|18609.68|18609.68|0
1605023250000|2020-11-10 15:47:30|18611|18611|18605.51|18605.51|18611.07|18611.07|18603.62|18603.62|0
1605023260000|2020-11-10 15:47:40|18609.57|18609.57|18617.35|18617.35|18617.35|18617.35|18609.57|18609.57|0
1605023270000|2020-11-10 15:47:50|18617.41|18617.41|18626.39|18626.39|18626.39|18626.39|18617.41|18617.41|0
1605023280000|2020-11-10 15:48:00|18626.65|18626.65|18621.54|18621.54|18627.46|18627.46|18620.49|18620.49|0
1605023290000|2020-11-10 15:48:10|18622.91|18622.91|18621.59|18621.59|18624.63|18624.63|18621.52|18621.52|0
1605023300000|2020-11-10 15:48:20|18622.11|18622.11|18617.8|18617.8|18622.11|18622.11|18617.8|18617.8|0
1605023310000|2020-11-10 15:48:30|18617.02|18617.02|18623.76|18623.76|18626.16|18626.16|18614.96|18614.96|0
1605023320000|2020-11-10 15:48:40|18624.97|18624.97|18625.34|18625.34|18626.14|18626.14|18624.56|18624.56|0
1605023330000|2020-11-10 15:48:50|18627.45|18627.45|18626.11|18626.11|18627.45|18627.45|18623.74|18623.74|0
1605023340000|2020-11-10 15:49:00|18627.41|18627.41|18630.01|18630.01|18630.01|18630.01|18627.41|18627.41|0
1605023350000|2020-11-10 15:49:10|18629.46|18629.46|18630.09|18630.09|18630.2|18630.2|18629.46|18629.46|0
1605023360000|2020-11-10 15:49:20|18630.36|18630.36|18628.08|18628.08|18630.71|18630.71|18628.08|18628.08|0
1605023370000|2020-11-10 15:49:30|18627.8|18627.8|18632.26|18632.26|18632.26|18632.26|18627.36|18627.36|0
1605023380000|2020-11-10 15:49:40|18633.62|18633.62|18638.58|18638.58|18640.03|18640.03|18633.62|18633.62|0
1605023390000|2020-11-10 15:49:50|18638.06|18638.06|18632.9|18632.9|18638.33|18638.33|18632.9|18632.9|0
1605023400000|2020-11-10 15:50:00|18632.21|18632.21|18629.82|18629.82|18633.07|18633.07|18629.82|18629.82|0
1605023410000|2020-11-10 15:50:10|18630.1|18630.1|18633.65|18633.65|18633.65|18633.65|18628.16|18628.16|0
1605023420000|2020-11-10 15:50:20|18633.52|18633.52|18638.32|18638.32|18639.57|18639.57|18633.52|18633.52|0
1605023430000|2020-11-10 15:50:30|18638.85|18638.85|18643.59|18643.59|18644.37|18644.37|18638.85|18638.85|0
1605023440000|2020-11-10 15:50:40|18643.32|18643.32|18643.46|18643.46|18643.46|18643.46|18640.5|18640.5|0
1605023450000|2020-11-10 15:50:50|18643.73|18643.73|18649.67|18649.67|18649.67|18649.67|18643.46|18643.46|0
1605023460000|2020-11-10 15:51:00|18649.79|18649.79|18647.81|18647.81|18649.79|18649.79|18647.81|18647.81|0
1605023470000|2020-11-10 15:51:10|18648.59|18648.59|18650.62|18650.62|18652.24|18652.24|18648.59|18648.59|0
1605023480000|2020-11-10 15:51:20|18649.24|18649.24|18645.68|18645.68|18649.77|18649.77|18645.68|18645.68|0
1605023490000|2020-11-10 15:51:30|18645.41|18645.41|18642.28|18642.28|18645.58|18645.58|18642.28|18642.28|0
1605023500000|2020-11-10 15:51:40|18642.01|18642.01|18643.87|18643.87|18645.24|18645.24|18642.01|18642.01|0
1605023510000|2020-11-10 15:51:50|18644.56|18644.56|18646.78|18646.78|18647.75|18647.75|18643.87|18643.87|0
1605023520000|2020-11-10 15:52:00|18647.3|18647.3|18645.05|18645.05|18647.99|18647.99|18643.42|18643.42|0
1605023530000|2020-11-10 15:52:10|18645.73|18645.73|18644.74|18644.74|18646.97|18646.97|18643.48|18643.48|0
1605023540000|2020-11-10 15:52:20|18644.2|18644.2|18644.94|18644.94|18644.94|18644.94|18644.2|18644.2|0
1605023550000|2020-11-10 15:52:30|18643.71|18643.71|18642.95|18642.95|18644.78|18644.78|18642.95|18642.95|0
1605023560000|2020-11-10 15:52:40|18643.73|18643.73|18651.72|18651.72|18654.07|18654.07|18643.2|18643.2|0
1605023570000|2020-11-10 15:52:50|18650.34|18650.34|18651.03|18651.03|18651.03|18651.03|18648.97|18648.97|0
1605023580000|2020-11-10 15:53:00|18651.09|18651.09|18651.02|18651.02|18651.29|18651.29|18649.8|18649.8|0
1605023590000|2020-11-10 15:53:10|18650.33|18650.33|18653.36|18653.36|18653.36|18653.36|18650.33|18650.33|0
1605023600000|2020-11-10 15:53:20|18653.15|18653.15|18652.94|18652.94|18654.82|18654.82|18652.33|18652.33|0
1605023610000|2020-11-10 15:53:30|18650.88|18650.88|18645.92|18645.92|18651.57|18651.57|18645.92|18645.92|0
1605023620000|2020-11-10 15:53:40|18646.69|18646.69|18651.14|18651.14|18651.14|18651.14|18646.69|18646.69|0
1605023630000|2020-11-10 15:53:50|18652.51|18652.51|18639.55|18639.55|18652.51|18652.51|18639.55|18639.55|0
1605023640000|2020-11-10 15:54:00|18638.5|18638.5|18634.43|18634.43|18638.5|18638.5|18634.43|18634.43|0
1605023650000|2020-11-10 15:54:10|18633.05|18633.05|18638.2|18638.2|18638.2|18638.2|18630.91|18630.91|0
1605023660000|2020-11-10 15:54:20|18638.89|18638.89|18637.53|18637.53|18638.89|18638.89|18635.71|18635.71|0
1605023670000|2020-11-10 15:54:30|18637|18637|18635.49|18635.49|18637|18637|18634.99|18634.99|0
1605023680000|2020-11-10 15:54:40|18635.55|18635.55|18640.25|18640.25|18640.25|18640.25|18634.7|18634.7|0
1605023690000|2020-11-10 15:54:50|18641.81|18641.81|18646.34|18646.34|18646.34|18646.34|18639.54|18639.54|0
1605023700000|2020-11-10 15:55:00|18646.62|18646.62|18657.4|18657.4|18657.4|18657.4|18645.29|18645.29|0
1605023710000|2020-11-10 15:55:10|18657.67|18657.67|18659.32|18659.32|18662.31|18662.31|18657.67|18657.67|0
1605023720000|2020-11-10 15:55:20|18659.05|18659.05|18657.14|18657.14|18659.05|18659.05|18654.13|18654.13|0
1605023730000|2020-11-10 15:55:30|18657.92|18657.92|18658.62|18658.62|18662.1|18662.1|18657.73|18657.73|0
1605023740000|2020-11-10 15:55:40|18659.99|18659.99|18654.35|18654.35|18661.04|18661.04|18653.74|18653.74|0
1605023750000|2020-11-10 15:55:50|18654.55|18654.55|18658.36|18658.36|18659.36|18659.36|18654.07|18654.07|0
1605023760000|2020-11-10 15:56:00|18657.83|18657.83|18655.79|18655.79|18658.36|18658.36|18655.1|18655.1|0
1605023770000|2020-11-10 15:56:10|18656.33|18656.33|18658.95|18658.95|18658.95|18658.95|18655.81|18655.81|0
1605023780000|2020-11-10 15:56:20|18658.42|18658.42|18658.07|18658.07|18658.42|18658.42|18657.11|18657.11|0
1605023790000|2020-11-10 15:56:30|18657.1|18657.1|18651.69|18651.69|18657.1|18657.1|18651.69|18651.69|0
1605023800000|2020-11-10 15:56:40|18651.62|18651.62|18656.32|18656.32|18657.62|18657.62|18651.08|18651.08|0
1605023810000|2020-11-10 15:56:50|18657.1|18657.1|18657.31|18657.31|18657.66|18657.66|18656.41|18656.41|0
1605023820000|2020-11-10 15:57:00|18656.88|18656.88|18659.01|18659.01|18661.46|18661.46|18656.88|18656.88|0
1605023830000|2020-11-10 15:57:10|18659.54|18659.54|18662.04|18662.04|18662.26|18662.26|18659.54|18659.54|0
1605023840000|2020-11-10 15:57:20|18661.52|18661.52|18649.39|18649.39|18661.52|18661.52|18649.39|18649.39|0
1605023850000|2020-11-10 15:57:30|18650.45|18650.45|18649.93|18649.93|18651.5|18651.5|18649.66|18649.66|0
1605023860000|2020-11-10 15:57:40|18650.46|18650.46|18654.3|18654.3|18654.3|18654.3|18649.93|18649.93|0
1605023870000|2020-11-10 15:57:50|18654.83|18654.83|18652.4|18652.4|18654.83|18654.83|18652.19|18652.19|0
1605023880000|2020-11-10 15:58:00|18651.88|18651.88|18655.29|18655.29|18655.29|18655.29|18651.88|18651.88|0
1605023890000|2020-11-10 15:58:10|18654.6|18654.6|18650.21|18650.21|18654.6|18654.6|18650.21|18650.21|0
1605023900000|2020-11-10 15:58:20|18649.94|18649.94|18657.01|18657.01|18657.01|18657.01|18649.72|18649.72|0
1605023910000|2020-11-10 15:58:30|18658.11|18658.11|18658.17|18658.17|18658.95|18658.95|18657.51|18657.51|0
1605023920000|2020-11-10 15:58:40|18658.7|18658.7|18661.75|18661.75|18661.82|18661.82|18658.7|18658.7|0
1605023930000|2020-11-10 15:58:50|18662.44|18662.44|18666.05|18666.05|18666.05|18666.05|18662.34|18662.34|0
1605023940000|2020-11-10 15:59:00|18665.93|18665.93|18659.83|18659.83|18665.93|18665.93|18659.83|18659.83|0
1605023950000|2020-11-10 15:59:10|18658.77|18658.77|18660.45|18660.45|18662.25|18662.25|18658.77|18658.77|0
1605023960000|2020-11-10 15:59:20|18659.9|18659.9|18655.47|18655.47|18659.9|18659.9|18655.47|18655.47|0
1605023970000|2020-11-10 15:59:30|18655.04|18655.04|18660.19|18660.19|18660.26|18660.26|18655.04|18655.04|0
1605023980000|2020-11-10 15:59:40|18660.31|18660.31|18659.06|18659.06|18660.42|18660.42|18659.06|18659.06|0
1605023990000|2020-11-10 15:59:50|18658.99|18658.99|18657.35|18657.35|18658.99|18658.99|18656.82|18656.82|0
1605024000000|2020-11-10 16:00:00|18656.82|18656.82|18658.24|18658.24|18658.31|18658.31|18655.85|18655.85|0
1605024010000|2020-11-10 16:00:10|18658.46|18658.46|18664.87|18664.87|18664.87|18664.87|18658.46|18658.46|0
1605024020000|2020-11-10 16:00:20|18665.92|18665.92|18667.76|18667.76|18667.76|18667.76|18665.92|18665.92|0
1605024030000|2020-11-10 16:00:30|18669.14|18669.14|18666.58|18666.58|18669.14|18669.14|18666.58|18666.58|0
1605024040000|2020-11-10 16:00:40|18666.65|18666.65|18666.85|18666.85|18667.1|18667.1|18666.58|18666.58|0
1605024050000|2020-11-10 16:00:50|18667.4|18667.4|18673.56|18673.56|18674.09|18674.09|18667.4|18667.4|0
1605024060000|2020-11-10 16:01:00|18674.09|18674.09|18689.46|18689.46|18689.68|18689.68|18674.09|18674.09|0
1605024070000|2020-11-10 16:01:10|18690.84|18690.84|18684.2|18684.2|18690.84|18690.84|18682.57|18682.57|0
1605024080000|2020-11-10 16:01:20|18684.88|18684.88|18691.39|18691.39|18691.39|18691.39|18684.88|18684.88|0
1605024090000|2020-11-10 16:01:30|18691.51|18691.51|18691.57|18691.57|18692.26|18692.26|18691.51|18691.51|0
1605024100000|2020-11-10 16:01:40|18692.26|18692.26|18700.45|18700.45|18700.45|18700.45|18692.26|18692.26|0
1605024110000|2020-11-10 16:01:50|18699.08|18699.08|18695.56|18695.56|18699.19|18699.19|18695.56|18695.56|0
1605024120000|2020-11-10 16:02:00|18694.78|18694.78|18698.26|18698.26|18698.26|18698.26|18694.51|18694.51|0
1605024130000|2020-11-10 16:02:10|18698.48|18698.48|18703.52|18703.52|18703.52|18703.52|18698.48|18698.48|0
1605024140000|2020-11-10 16:02:20|18704.07|18704.07|18709.11|18709.11|18709.11|18709.11|18704.07|18704.07|0
1605024150000|2020-11-10 16:02:30|18709.38|18709.38|18710.71|18710.71|18710.71|18710.71|18707.32|18707.32|0
1605024160000|2020-11-10 16:02:40|18710.64|18710.64|18707.18|18707.18|18711.86|18711.86|18706.57|18706.57|0
1605024170000|2020-11-10 16:02:50|18706.98|18706.98|18706.59|18706.59|18707.05|18707.05|18705.29|18705.29|0
1605024180000|2020-11-10 16:03:00|18706.81|18706.81|18713.36|18713.36|18715.23|18715.23|18706.81|18706.81|0
1605024190000|2020-11-10 16:03:10|18712.01|18712.01|18705.49|18705.49|18712.01|18712.01|18705.22|18705.22|0
1605024200000|2020-11-10 16:03:20|18706.18|18706.18|18707.78|18707.78|18707.78|18707.78|18705.63|18705.63|0
1605024210000|2020-11-10 16:03:30|18706.96|18706.96|18711.73|18711.73|18711.73|18711.73|18706.42|18706.42|0
1605024220000|2020-11-10 16:03:40|18712.42|18712.42|18712.53|18712.53|18712.53|18712.53|18711.46|18711.46|0
1605024230000|2020-11-10 16:03:50|18711.84|18711.84|18711.14|18711.14|18711.84|18711.84|18709.83|18709.83|0
1605024240000|2020-11-10 16:04:00|18710.61|18710.61|18716.59|18716.59|18716.59|18716.59|18710.61|18710.61|0
1605024250000|2020-11-10 16:04:10|18716.71|18716.71|18719.6|18719.6|18719.6|18719.6|18716.71|18716.71|0
1605024260000|2020-11-10 16:04:20|18720.29|18720.29|18720.39|18720.39|18720.39|18720.39|18718.42|18718.42|0
1605024270000|2020-11-10 16:04:30|18721.95|18721.95|18725.97|18725.97|18725.97|18725.97|18721.95|18721.95|0
1605024280000|2020-11-10 16:04:40|18726.65|18726.65|18730.54|18730.54|18731.11|18731.11|18726.65|18726.65|0
1605024290000|2020-11-10 16:04:50|18729.85|18729.85|18734.39|18734.39|18735.08|18735.08|18728.64|18728.64|0
1605024300000|2020-11-10 16:05:00|18733.96|18733.96|18733.11|18733.11|18737.32|18737.32|18732.84|18732.84|0
1605024310000|2020-11-10 16:05:10|18733.53|18733.53|18738.39|18738.39|18738.92|18738.92|18733.53|18733.53|0
1605024320000|2020-11-10 16:05:20|18739.17|18739.17|18743.85|18743.85|18746.53|18746.53|18739.17|18739.17|0
1605024330000|2020-11-10 16:05:30|18744.67|18744.67|18745.85|18745.85|18745.88|18745.88|18743.37|18743.37|0
1605024340000|2020-11-10 16:05:40|18746.06|18746.06|18742.82|18742.82|18746.28|18746.28|18741.65|18741.65|0
1605024350000|2020-11-10 16:05:50|18742.29|18742.29|18750.06|18750.06|18750.06|18750.06|18742.29|18742.29|0
1605024360000|2020-11-10 16:06:00|18749.85|18749.85|18759.82|18759.82|18760.56|18760.56|18749.85|18749.85|0
1605024370000|2020-11-10 16:06:10|18759.29|18759.29|18763.75|18763.75|18763.75|18763.75|18759.29|18759.29|0
1605024380000|2020-11-10 16:06:20|18763.88|18763.88|18764.91|18764.91|18767.66|18767.66|18763.32|18763.32|0
1605024390000|2020-11-10 16:06:30|18765.6|18765.6|18767.46|18767.46|18767.46|18767.46|18764.22|18764.22|0
1605024400000|2020-11-10 16:06:40|18768.14|18768.14|18776.15|18776.15|18776.15|18776.15|18768.14|18768.14|0
1605024410000|2020-11-10 16:06:50|18776.26|18776.26|18768.95|18768.95|18777.04|18777.04|18768.89|18768.89|0
1605024420000|2020-11-10 16:07:00|18767.64|18767.64|18772.62|18772.62|18772.62|18772.62|18764.45|18764.45|0
1605024430000|2020-11-10 16:07:10|18773.3|18773.3|18772.62|18772.62|18774.2|18774.2|18772.62|18772.62|0
1605024440000|2020-11-10 16:07:20|18773.17|18773.17|18771.56|18771.56|18773.26|18773.26|18771.56|18771.56|0
1605024450000|2020-11-10 16:07:30|18771.5|18771.5|18765.46|18765.46|18771.5|18771.5|18765.46|18765.46|0
1605024460000|2020-11-10 16:07:40|18764.09|18764.09|18766.18|18766.18|18767.54|18767.54|18762.33|18762.33|0
1605024470000|2020-11-10 16:07:50|18765.97|18765.97|18759.69|18759.69|18765.97|18765.97|18759.26|18759.26|0
1605024480000|2020-11-10 16:08:00|18759.81|18759.81|18765.32|18765.32|18765.32|18765.32|18759.81|18759.81|0
1605024490000|2020-11-10 16:08:10|18764.79|18764.79|18767.93|18767.93|18769.76|18769.76|18764.79|18764.79|0
1605024500000|2020-11-10 16:08:20|18767.25|18767.25|18776.7|18776.7|18776.7|18776.7|18767.25|18767.25|0
1605024510000|2020-11-10 16:08:30|18776.92|18776.92|18773.16|18773.16|18776.92|18776.92|18770.81|18770.81|0
1605024520000|2020-11-10 16:08:40|18771.7|18771.7|18771.85|18771.85|18771.91|18771.91|18771.7|18771.7|0
1605024530000|2020-11-10 16:08:50|18772.38|18772.38|18775.24|18775.24|18775.24|18775.24|18772.38|18772.38|0
1605024540000|2020-11-10 16:09:00|18776.27|18776.27|18780.02|18780.02|18781.07|18781.07|18776.27|18776.27|0
1605024550000|2020-11-10 16:09:10|18780.09|18780.09|18778.17|18778.17|18780.09|18780.09|18777.67|18777.67|0
1605024560000|2020-11-10 16:09:20|18777.89|18777.89|18772.54|18772.54|18778.11|18778.11|18772.54|18772.54|0
1605024570000|2020-11-10 16:09:30|18772.02|18772.02|18770.65|18770.65|18772.02|18772.02|18770.02|18770.02|0
1605024580000|2020-11-10 16:09:40|18771.17|18771.17|18779.74|18779.74|18779.74|18779.74|18771.17|18771.17|0
1605024590000|2020-11-10 16:09:50|18780.27|18780.27|18771.16|18771.16|18780.27|18780.27|18771.16|18771.16|0
1605024600000|2020-11-10 16:10:00|18770.38|18770.38|18782.45|18782.45|18782.45|18782.45|18770.16|18770.16|0
1605024610000|2020-11-10 16:10:10|18782.39|18782.39|18786.43|18786.43|18786.71|18786.71|18782.39|18782.39|0
1605024620000|2020-11-10 16:10:20|18786.55|18786.55|18777.36|18777.36|18786.55|18786.55|18777.36|18777.36|0
1605024630000|2020-11-10 16:10:30|18776.84|18776.84|18776.88|18776.88|18778.34|18778.34|18776.15|18776.15|0
1605024640000|2020-11-10 16:10:40|18776.1|18776.1|18776.09|18776.09|18776.63|18776.63|18775.67|18775.67|0
1605024650000|2020-11-10 16:10:50|18775.87|18775.87|18783.61|18783.61|18783.61|18783.61|18775.87|18775.87|0
1605024660000|2020-11-10 16:11:00|18784.39|18784.39|18789.41|18789.41|18789.41|18789.41|18784.39|18784.39|0
1605024670000|2020-11-10 16:11:10|18789.62|18789.62|18794.43|18794.43|18794.43|18794.43|18788.94|18788.94|0
1605024680000|2020-11-10 16:11:20|18793.61|18793.61|18792.28|18792.28|18794.04|18794.04|18790.93|18790.93|0
1605024690000|2020-11-10 16:11:30|18791.76|18791.76|18786.88|18786.88|18791.76|18791.76|18786.88|18786.88|0
1605024700000|2020-11-10 16:11:40|18786.66|18786.66|18789.05|18789.05|18789.58|18789.58|18783.87|18783.87|0
1605024710000|2020-11-10 16:11:50|18786.99|18786.99|18788.36|18788.36|18788.89|18788.89|18786.99|18786.99|0
1605024720000|2020-11-10 16:12:00|18788.89|18788.89|18794.97|18794.97|18796.04|18796.04|18788.89|18788.89|0
1605024730000|2020-11-10 16:12:10|18794.28|18794.28|18793.05|18793.05|18795.34|18795.34|18791.68|18791.68|0
1605024740000|2020-11-10 16:12:20|18792.37|18792.37|18796.81|18796.81|18796.81|18796.81|18792.37|18792.37|0
1605024750000|2020-11-10 16:12:30|18796.59|18796.59|18795.59|18795.59|18798.09|18798.09|18795.1|18795.1|0
1605024760000|2020-11-10 16:12:40|18795.65|18795.65|18800.01|18800.01|18802.07|18802.07|18795.65|18795.65|0
1605024770000|2020-11-10 16:12:50|18799.48|18799.48|18786.98|18786.98|18799.48|18799.48|18786.57|18786.57|0
1605024780000|2020-11-10 16:13:00|18786.77|18786.77|18786.53|18786.53|18788.21|18788.21|18784.68|18784.68|0
1605024790000|2020-11-10 16:13:10|18786.65|18786.65|18784.72|18784.72|18786.65|18786.65|18784.72|18784.72|0
1605024800000|2020-11-10 16:13:20|18785.15|18785.15|18790.25|18790.25|18790.37|18790.37|18785.15|18785.15|0
1605024810000|2020-11-10 16:13:30|18790.3|18790.3|18794.11|18794.11|18794.11|18794.11|18790.3|18790.3|0
1605024820000|2020-11-10 16:13:40|18793.89|18793.89|18792.45|18792.45|18793.89|18793.89|18791.92|18791.92|0
1605024830000|2020-11-10 16:13:50|18792.98|18792.98|18798.67|18798.67|18798.67|18798.67|18791.53|18791.53|0
1605024840000|2020-11-10 16:14:00|18799.1|18799.1|18797.83|18797.83|18800.16|18800.16|18796.29|18796.29|0
1605024850000|2020-11-10 16:14:10|18797.14|18797.14|18791.09|18791.09|18797.14|18797.14|18789.77|18789.77|0
1605024860000|2020-11-10 16:14:20|18791.35|18791.35|18793.92|18793.92|18793.92|18793.92|18789.09|18789.09|0
1605024870000|2020-11-10 16:14:30|18793.23|18793.23|18794.24|18794.24|18794.92|18794.92|18793.01|18793.01|0
1605024880000|2020-11-10 16:14:40|18794.92|18794.92|18796.1|18796.1|18798.77|18798.77|18794.92|18794.92|0
1605024890000|2020-11-10 16:14:50|18798|18798|18799.62|18799.62|18799.62|18799.62|18797.31|18797.31|0
1605024900000|2020-11-10 16:15:00|18798.53|18798.53|18792.12|18792.12|18799.35|18799.35|18791.07|18791.07|0
1605024910000|2020-11-10 16:15:10|18791.07|18791.07|18781.56|18781.56|18791.07|18791.07|18781.56|18781.56|0
1605024920000|2020-11-10 16:15:20|18781.35|18781.35|18780.57|18780.57|18781.35|18781.35|18777.3|18777.3|0
1605024930000|2020-11-10 16:15:30|18779.79|18779.79|18777.88|18777.88|18779.79|18779.79|18777.88|18777.88|0
1605024940000|2020-11-10 16:15:40|18778.43|18778.43|18775.41|18775.41|18780.71|18780.71|18774.72|18774.72|0
1605024950000|2020-11-10 16:15:50|18776.1|18776.1|18775.41|18775.41|18776.62|18776.62|18775.41|18775.41|0
1605024960000|2020-11-10 16:16:00|18774.04|18774.04|18768.62|18768.62|18774.04|18774.04|18768.34|18768.34|0
1605024970000|2020-11-10 16:16:10|18768.5|18768.5|18768.46|18768.46|18769.69|18769.69|18767.95|18767.95|0
1605024980000|2020-11-10 16:16:20|18768.74|18768.74|18770.64|18770.64|18770.64|18770.64|18767.68|18767.68|0
1605024990000|2020-11-10 16:16:30|18771.07|18771.07|18771.69|18771.69|18771.69|18771.69|18770.64|18770.64|0
1605025000000|2020-11-10 16:16:40|18771|18771|18769.7|18769.7|18771.53|18771.53|18769.7|18769.7|0
1605025010000|2020-11-10 16:16:50|18769.17|18769.17|18765.64|18765.64|18769.17|18769.17|18764.13|18764.13|0
1605025020000|2020-11-10 16:17:00|18766.16|18766.16|18767.88|18767.88|18767.88|18767.88|18765.42|18765.42|0
1605025030000|2020-11-10 16:17:10|18769.09|18769.09|18770.6|18770.6|18770.82|18770.82|18769.09|18769.09|0
1605025040000|2020-11-10 16:17:20|18771.13|18771.13|18767.05|18767.05|18771.13|18771.13|18767.05|18767.05|0
1605025050000|2020-11-10 16:17:30|18767.32|18767.32|18774.01|18774.01|18774.01|18774.01|18767.32|18767.32|0
1605025060000|2020-11-10 16:17:40|18773.79|18773.79|18768.88|18768.88|18773.79|18773.79|18768.88|18768.88|0
1605025070000|2020-11-10 16:17:50|18767.3|18767.3|18757.91|18757.91|18767.3|18767.3|18757.91|18757.91|0
1605025080000|2020-11-10 16:18:00|18757.22|18757.22|18760.44|18760.44|18762.24|18762.24|18757.07|18757.07|0
1605025090000|2020-11-10 16:18:10|18760.5|18760.5|18760.26|18760.26|18761.92|18761.92|18760.23|18760.23|0
1605025100000|2020-11-10 16:18:20|18759.73|18759.73|18763.05|18763.05|18763.05|18763.05|18759.73|18759.73|0
1605025110000|2020-11-10 16:18:30|18762.36|18762.36|18758.27|18758.27|18762.38|18762.38|18758.27|18758.27|0
1605025120000|2020-11-10 16:18:40|18760.67|18760.67|18758.45|18758.45|18761.3|18761.3|18758.45|18758.45|0
1605025130000|2020-11-10 16:18:50|18757.6|18757.6|18757.09|18757.09|18757.6|18757.6|18756.57|18756.57|0
1605025140000|2020-11-10 16:19:00|18756.87|18756.87|18755.45|18755.45|18756.87|18756.87|18750.85|18750.85|0
1605025150000|2020-11-10 16:19:10|18754.76|18754.76|18751.53|18751.53|18754.76|18754.76|18751.53|18751.53|0
1605025160000|2020-11-10 16:19:20|18752.31|18752.31|18748.16|18748.16|18752.31|18752.31|18747.44|18747.44|0
1605025170000|2020-11-10 16:19:30|18748.09|18748.09|18746.37|18746.37|18748.43|18748.43|18746.37|18746.37|0
1605025180000|2020-11-10 16:19:40|18747.42|18747.42|18749.39|18749.39|18750.64|18750.64|18747.42|18747.42|0
1605025190000|2020-11-10 16:19:50|18749.11|18749.11|18743.73|18743.73|18749.11|18749.11|18743.21|18743.21|0
1605025200000|2020-11-10 16:20:00|18743.46|18743.46|18749.97|18749.97|18751.4|18751.4|18743.46|18743.46|0
1605025210000|2020-11-10 16:20:10|18750.24|18750.24|18748.49|18748.49|18751.61|18751.61|18748.49|18748.49|0
1605025220000|2020-11-10 16:20:20|18749.86|18749.86|18754.08|18754.08|18759.18|18759.18|18749.86|18749.86|0
1605025230000|2020-11-10 16:20:30|18750.87|18750.87|18747.81|18747.81|18750.87|18750.87|18742.55|18742.55|0
1605025240000|2020-11-10 16:20:40|18748.02|18748.02|18753.38|18753.38|18753.6|18753.6|18747.22|18747.22|0
1605025250000|2020-11-10 16:20:50|18754.2|18754.2|18756.1|18756.1|18756.1|18756.1|18754.2|18754.2|0
1605025260000|2020-11-10 16:21:00|18758.5|18758.5|18756.85|18756.85|18760.61|18760.61|18756.05|18756.05|0
1605025270000|2020-11-10 16:21:10|18757.38|18757.38|18744.79|18744.79|18758.07|18758.07|18744.79|18744.79|0
1605025280000|2020-11-10 16:21:20|18744.67|18744.67|18748.94|18748.94|18751.95|18751.95|18744.67|18744.67|0
1605025290000|2020-11-10 16:21:30|18746.19|18746.19|18748.76|18748.76|18748.76|18748.76|18746.19|18746.19|0
1605025300000|2020-11-10 16:21:40|18749.53|18749.53|18750.54|18750.54|18750.75|18750.75|18749.53|18749.53|0
1605025310000|2020-11-10 16:21:50|18750.75|18750.75|18750.89|18750.89|18752.94|18752.94|18750.61|18750.61|0
1605025320000|2020-11-10 16:22:00|18750.61|18750.61|18750.39|18750.39|18750.61|18750.61|18746.35|18746.35|0
1605025330000|2020-11-10 16:22:10|18749.7|18749.7|18749.61|18749.61|18751.75|18751.75|18749.4|18749.4|0
1605025340000|2020-11-10 16:22:20|18748.6|18748.6|18752.78|18752.78|18753.31|18753.31|18748.6|18748.6|0
1605025350000|2020-11-10 16:22:30|18751.82|18751.82|18753.97|18753.97|18755.84|18755.84|18750.37|18750.37|0
1605025360000|2020-11-10 16:22:40|18753.19|18753.19|18751.55|18751.55|18756.06|18756.06|18749.17|18749.17|0
1605025370000|2020-11-10 16:22:50|18751.82|18751.82|18753.13|18753.13|18753.13|18753.13|18751.82|18751.82|0
1605025380000|2020-11-10 16:23:00|18752.08|18752.08|18747.5|18747.5|18752.08|18752.08|18745.56|18745.56|0
1605025390000|2020-11-10 16:23:10|18746.85|18746.85|18747.01|18747.01|18747.06|18747.06|18743.1|18743.1|0
1605025400000|2020-11-10 16:23:20|18744.38|18744.38|18745.1|18745.1|18750.4|18750.4|18743.89|18743.89|0
1605025410000|2020-11-10 16:23:30|18740|18740|18742.45|18742.45|18744.01|18744.01|18740|18740|0
1605025420000|2020-11-10 16:23:40|18742.67|18742.67|18749.05|18749.05|18751.02|18751.02|18742.67|18742.67|0
1605025430000|2020-11-10 16:23:50|18748.52|18748.52|18743.5|18743.5|18750.12|18750.12|18743.25|18743.25|0
1605025440000|2020-11-10 16:24:00|18742.4|18742.4|18746.82|18746.82|18746.82|18746.82|18741.2|18741.2|0
1605025450000|2020-11-10 16:24:10|18746.61|18746.61|18743.77|18743.77|18746.67|18746.67|18742.02|18742.02|0
1605025460000|2020-11-10 16:24:20|18744.45|18744.45|18745.01|18745.01|18745.86|18745.86|18742.03|18742.03|0
1605025470000|2020-11-10 16:24:30|18745.7|18745.7|18740.87|18740.87|18748.01|18748.01|18740.87|18740.87|0
1605025480000|2020-11-10 16:24:40|18741.15|18741.15|18743.74|18743.74|18743.74|18743.74|18739.93|18739.93|0
1605025490000|2020-11-10 16:24:50|18743.67|18743.67|18746.1|18746.1|18746.1|18746.1|18743.14|18743.14|0
1605025500000|2020-11-10 16:25:00|18747.19|18747.19|18749.28|18749.28|18749.28|18749.28|18744.81|18744.81|0
1605025510000|2020-11-10 16:25:10|18749.96|18749.96|18751.93|18751.93|18751.93|18751.93|18747.84|18747.84|0
1605025520000|2020-11-10 16:25:20|18752.05|18752.05|18755.57|18755.57|18758.27|18758.27|18752.05|18752.05|0
1605025530000|2020-11-10 16:25:30|18756.09|18756.09|18758.28|18758.28|18758.71|18758.71|18755.83|18755.83|0
1605025540000|2020-11-10 16:25:40|18758.5|18758.5|18758.83|18758.83|18759.18|18759.18|18758.5|18758.5|0
1605025550000|2020-11-10 16:25:50|18758.61|18758.61|18759.81|18759.81|18762.11|18762.11|18758.61|18758.61|0
1605025560000|2020-11-10 16:26:00|18759.88|18759.88|18761.17|18761.17|18761.17|18761.17|18759.33|18759.33|0
1605025570000|2020-11-10 16:26:10|18761.86|18761.86|18765.86|18765.86|18765.86|18765.86|18761.86|18761.86|0
1605025580000|2020-11-10 16:26:20|18765.18|18765.18|18770.54|18770.54|18770.54|18770.54|18764.96|18764.96|0
1605025590000|2020-11-10 16:26:30|18771.09|18771.09|18772.02|18772.02|18772.16|18772.16|18771.09|18771.09|0
1605025600000|2020-11-10 16:26:40|18772.29|18772.29|18774.79|18774.79|18775.11|18775.11|18772.29|18772.29|0
1605025610000|2020-11-10 16:26:50|18774.26|18774.26|18773.56|18773.56|18775.26|18775.26|18773.5|18773.5|0
1605025620000|2020-11-10 16:27:00|18773.78|18773.78|18777.8|18777.8|18777.8|18777.8|18770.93|18770.93|0
1605025630000|2020-11-10 16:27:10|18778.62|18778.62|18779.49|18779.49|18779.49|18779.49|18776.15|18776.15|0
1605025640000|2020-11-10 16:27:20|18780.27|18780.27|18784.43|18784.43|18785.04|18785.04|18779.17|18779.17|0
1605025650000|2020-11-10 16:27:30|18784.16|18784.16|18789.36|18789.36|18791.49|18791.49|18784.16|18784.16|0
1605025660000|2020-11-10 16:27:40|18789.43|18789.43|18792.96|18792.96|18792.96|18792.96|18789.2|18789.2|0
1605025670000|2020-11-10 16:27:50|18793.5|18793.5|18791.01|18791.01|18793.5|18793.5|18790.79|18790.79|0
1605025680000|2020-11-10 16:28:00|18791.07|18791.07|18781.77|18781.77|18791.07|18791.07|18781.77|18781.77|0
1605025690000|2020-11-10 16:28:10|18781.08|18781.08|18779.79|18779.79|18781.08|18781.08|18779.68|18779.68|0
1605025700000|2020-11-10 16:28:20|18780.84|18780.84|18784.19|18784.19|18787.45|18787.45|18780.84|18780.84|0
1605025710000|2020-11-10 16:28:30|18785.57|18785.57|18788.59|18788.59|18790.72|18790.72|18785.57|18785.57|0
1605025720000|2020-11-10 16:28:40|18787.9|18787.9|18784.17|18784.17|18788.59|18788.59|18783.62|18783.62|0
1605025730000|2020-11-10 16:28:50|18784.1|18784.1|18782.32|18782.32|18784.1|18784.1|18782.1|18782.1|0
1605025740000|2020-11-10 16:29:00|18783.38|18783.38|18784.52|18784.52|18785.82|18785.82|18782.21|18782.21|0
1605025750000|2020-11-10 16:29:10|18784.3|18784.3|18786.1|18786.1|18786.1|18786.1|18781.52|18781.52|0
1605025760000|2020-11-10 16:29:20|18785.28|18785.28|18781.61|18781.61|18786.1|18786.1|18780.92|18780.92|0
1605025770000|2020-11-10 16:29:30|18782.18|18782.18|18780.6|18780.6|18786.65|18786.65|18778.47|18778.47|0
1605025780000|2020-11-10 16:29:40|18781.44|18781.44|18780.47|18780.47|18785.24|18785.24|18778.13|18778.13|0
1605025790000|2020-11-10 16:29:50|18781.05|18781.05|18777.17|18777.17|18787.6|18787.6|18776.36|18776.36|0
1605082500000|2020-11-11 08:15:00|18698.02|18698.02|18676.1|18676.1|18698.02|18698.02|18676.1|18676.1|0
1605082510000|2020-11-11 08:15:10|18676.92|18676.92|18683.7|18683.7|18683.7|18683.7|18676.92|18676.92|0
1605082520000|2020-11-11 08:15:20|18683.17|18683.17|18671.74|18671.74|18683.7|18683.7|18670.82|18670.82|0
1605082530000|2020-11-11 08:15:30|18667.62|18667.62|18671.9|18671.9|18673.43|18673.43|18667.57|18667.57|0
1605082540000|2020-11-11 08:15:40|18673.87|18673.87|18690.53|18690.53|18691.58|18691.58|18673.87|18673.87|0
1605082550000|2020-11-11 08:15:50|18690.31|18690.31|18699.44|18699.44|18700.88|18700.88|18690.25|18690.25|0
1605082560000|2020-11-11 08:16:00|18699.87|18699.87|18693.66|18693.66|18699.87|18699.87|18693.23|18693.23|0
1605082570000|2020-11-11 08:16:10|18692.1|18692.1|18684.9|18684.9|18692.1|18692.1|18683.64|18683.64|0
1605082580000|2020-11-11 08:16:20|18685.12|18685.12|18688.9|18688.9|18688.9|18688.9|18681.83|18681.83|0
1605082590000|2020-11-11 08:16:30|18689.13|18689.13|18697.8|18697.8|18697.8|18697.8|18688.87|18688.87|0
1605082600000|2020-11-11 08:16:40|18697.92|18697.92|18700.31|18700.31|18700.31|18700.31|18697.92|18697.92|0
1605082610000|2020-11-11 08:16:50|18695.64|18695.64|18705.08|18705.08|18708.2|18708.2|18692.36|18692.36|0
1605082620000|2020-11-11 08:17:00|18705.51|18705.51|18708.02|18708.02|18711.52|18711.52|18704.82|18704.82|0
1605082630000|2020-11-11 08:17:10|18707.95|18707.95|18705.19|18705.19|18709.04|18709.04|18701.14|18701.14|0
1605082640000|2020-11-11 08:17:20|18704.97|18704.97|18707.88|18707.88|18707.88|18707.88|18704.5|18704.5|0
1605082650000|2020-11-11 08:17:30|18708|18708|18708.67|18708.67|18717.06|18717.06|18706.23|18706.23|0
1605082660000|2020-11-11 08:17:40|18709.2|18709.2|18700.46|18700.46|18711.01|18711.01|18700.24|18700.24|0
1605082670000|2020-11-11 08:17:50|18698.06|18698.06|18710.52|18710.52|18710.52|18710.52|18698.06|18698.06|0
1605082680000|2020-11-11 08:18:00|18710.79|18710.79|18711.42|18711.42|18714.59|18714.59|18710.79|18710.79|0
1605082690000|2020-11-11 08:18:10|18710.04|18710.04|18699.83|18699.83|18710.04|18710.04|18699.83|18699.83|0
1605082700000|2020-11-11 08:18:20|18700.52|18700.52|18704.26|18704.26|18707.96|18707.96|18700.52|18700.52|0
1605082710000|2020-11-11 08:18:30|18702.11|18702.11|18694.5|18694.5|18702.11|18702.11|18693.95|18693.95|0
1605082720000|2020-11-11 08:18:40|18695.18|18695.18|18692.1|18692.1|18695.18|18695.18|18692.1|18692.1|0
1605082730000|2020-11-11 08:18:50|18693.15|18693.15|18684.5|18684.5|18696.49|18696.49|18683.66|18683.66|0
1605082740000|2020-11-11 08:19:00|18686.83|18686.83|18682.19|18682.19|18687.51|18687.51|18681.41|18681.41|0
1605082750000|2020-11-11 08:19:10|18680|18680|18680.81|18680.81|18682.25|18682.25|18675.54|18675.54|0
1605082760000|2020-11-11 08:19:20|18681.59|18681.59|18685.26|18685.26|18685.26|18685.26|18681.59|18681.59|0
1605082770000|2020-11-11 08:19:30|18686.04|18686.04|18684.19|18684.19|18686.04|18686.04|18683.41|18683.41|0
1605082780000|2020-11-11 08:19:40|18684.97|18684.97|18691.83|18691.83|18691.83|18691.83|18681.3|18681.3|0
1605082790000|2020-11-11 08:19:50|18692.61|18692.61|18692.91|18692.91|18697.21|18697.21|18692.61|18692.61|0
1605082800000|2020-11-11 08:20:00|18693.6|18693.6|18690.66|18690.66|18699.1|18699.1|18690.31|18690.31|0
1605082810000|2020-11-11 08:20:10|18689.97|18689.97|18701.2|18701.2|18701.33|18701.33|18689.97|18689.97|0
1605082820000|2020-11-11 08:20:20|18701.41|18701.41|18697.39|18697.39|18701.41|18701.41|18691.58|18691.58|0
1605082830000|2020-11-11 08:20:30|18697.92|18697.92|18711.03|18711.03|18711.03|18711.03|18691.88|18691.88|0
1605082840000|2020-11-11 08:20:40|18712.41|18712.41|18715.49|18715.49|18717.22|18717.22|18711.99|18711.99|0
1605082850000|2020-11-11 08:20:50|18715.28|18715.28|18725.02|18725.02|18726.3|18726.3|18715.28|18715.28|0
1605082860000|2020-11-11 08:21:00|18727.77|18727.77|18738.3|18738.3|18738.3|18738.3|18727.77|18727.77|0
1605082870000|2020-11-11 08:21:10|18738.85|18738.85|18743.54|18743.54|18746.97|18746.97|18738.05|18738.05|0
1605082880000|2020-11-11 08:21:20|18742.76|18742.76|18745.11|18745.11|18745.11|18745.11|18740.14|18740.14|0
1605082890000|2020-11-11 08:21:30|18744.89|18744.89|18751.11|18751.11|18752.83|18752.83|18744.89|18744.89|0
1605082900000|2020-11-11 08:21:40|18751.88|18751.88|18754.68|18754.68|18757.68|18757.68|18750.83|18750.83|0
1605082910000|2020-11-11 08:21:50|18755.11|18755.11|18751.35|18751.35|18757.43|18757.43|18751.35|18751.35|0
1605082920000|2020-11-11 08:22:00|18751.57|18751.57|18757.35|18757.35|18757.35|18757.35|18751.57|18751.57|0
1605082930000|2020-11-11 08:22:10|18757.62|18757.62|18756.94|18756.94|18757.62|18757.62|18752.53|18752.53|0
1605082940000|2020-11-11 08:22:20|18756.72|18756.72|18744.28|18744.28|18760.96|18760.96|18744.28|18744.28|0
1605082950000|2020-11-11 08:22:30|18743.6|18743.6|18749.6|18749.6|18749.6|18749.6|18743.6|18743.6|0
1605082960000|2020-11-11 08:22:40|18748.92|18748.92|18752.38|18752.38|18752.38|18752.38|18748.23|18748.23|0
1605082970000|2020-11-11 08:22:50|18751.84|18751.84|18749.02|18749.02|18751.84|18751.84|18745.89|18745.89|0
1605082980000|2020-11-11 08:23:00|18749.8|18749.8|18752.44|18752.44|18753.13|18753.13|18749.55|18749.55|0
1605082990000|2020-11-11 08:23:10|18753.49|18753.49|18751.25|18751.25|18753.49|18753.49|18751.25|18751.25|0
1605083000000|2020-11-11 08:23:20|18750.47|18750.47|18750.96|18750.96|18752.46|18752.46|18746.67|18746.67|0
1605083010000|2020-11-11 08:23:30|18751.73|18751.73|18740.68|18740.68|18752.26|18752.26|18740.68|18740.68|0
1605083020000|2020-11-11 08:23:40|18740.81|18740.81|18749.23|18749.23|18749.23|18749.23|18737.03|18737.03|0
1605083030000|2020-11-11 08:23:50|18750.28|18750.28|18745.72|18745.72|18752.27|18752.27|18745.72|18745.72|0
1605083040000|2020-11-11 08:24:00|18745.29|18745.29|18731|18731|18747.94|18747.94|18731|18731|0
1605083050000|2020-11-11 08:24:10|18730.47|18730.47|18735.7|18735.7|18735.7|18735.7|18728.14|18728.14|0
1605083060000|2020-11-11 08:24:20|18736.79|18736.79|18736.67|18736.67|18741.23|18741.23|18736.15|18736.15|0
1605083070000|2020-11-11 08:24:30|18730.3|18730.3|18722.94|18722.94|18730.3|18730.3|18722.23|18722.23|0
1605083080000|2020-11-11 08:24:40|18723.99|18723.99|18715.19|18715.19|18725.55|18725.55|18711.94|18711.94|0
1605083090000|2020-11-11 08:24:50|18715.88|18715.88|18714.81|18714.81|18717.23|18717.23|18714.81|18714.81|0
1605083100000|2020-11-11 08:25:00|18714.12|18714.12|18701.16|18701.16|18714.21|18714.21|18701.16|18701.16|0
1605083110000|2020-11-11 08:25:10|18701.09|18701.09|18695.76|18695.76|18701.27|18701.27|18694.47|18694.47|0
1605083120000|2020-11-11 08:25:20|18693.65|18693.65|18694.18|18694.18|18697.06|18697.06|18693.65|18693.65|0
1605083130000|2020-11-11 08:25:30|18693.65|18693.65|18684.11|18684.11|18693.65|18693.65|18681.5|18681.5|0
1605083140000|2020-11-11 08:25:40|18683.25|18683.25|18681.75|18681.75|18684.81|18684.81|18681.75|18681.75|0
1605083150000|2020-11-11 08:25:50|18682.8|18682.8|18683.72|18683.72|18685.44|18685.44|18682.65|18682.65|0
1605083160000|2020-11-11 08:26:00|18684.86|18684.86|18676.71|18676.71|18686.92|18686.92|18676.71|18676.71|0
1605083170000|2020-11-11 08:26:10|18676.64|18676.64|18677.71|18677.71|18678.49|18678.49|18676.64|18676.64|0
1605083180000|2020-11-11 08:26:20|18678.49|18678.49|18686.84|18686.84|18687.4|18687.4|18678.49|18678.49|0
1605083190000|2020-11-11 08:26:30|18687.12|18687.12|18687.37|18687.37|18689.39|18689.39|18687.12|18687.12|0
1605083200000|2020-11-11 08:26:40|18687.15|18687.15|18693.23|18693.23|18693.23|18693.23|18686.94|18686.94|0
1605083210000|2020-11-11 08:26:50|18691.86|18691.86|18690.65|18690.65|18691.86|18691.86|18690.65|18690.65|0
1605083220000|2020-11-11 08:27:00|18691.43|18691.43|18690.63|18690.63|18695.83|18695.83|18688|18688|0
1605083230000|2020-11-11 08:27:10|18688.53|18688.53|18681.91|18681.91|18688.96|18688.96|18679.51|18679.51|0
1605083240000|2020-11-11 08:27:20|18681.69|18681.69|18669.88|18669.88|18681.69|18681.69|18669.88|18669.88|0
1605083250000|2020-11-11 08:27:30|18668.3|18668.3|18678.71|18678.71|18678.71|18678.71|18666.93|18666.93|0
1605083260000|2020-11-11 08:27:40|18678.49|18678.49|18672.63|18672.63|18678.49|18678.49|18672.63|18672.63|0
1605083270000|2020-11-11 08:27:50|18673.16|18673.16|18673.69|18673.69|18673.69|18673.69|18672.11|18672.11|0
1605083280000|2020-11-11 08:28:00|18675.27|18675.27|18672.74|18672.74|18675.7|18675.7|18672.04|18672.04|0
1605083290000|2020-11-11 08:28:10|18672.31|18672.31|18675.15|18675.15|18675.6|18675.6|18672.31|18672.31|0
1605083300000|2020-11-11 08:28:20|18672.52|18672.52|18665.61|18665.61|18674.1|18674.1|18665.61|18665.61|0
1605083310000|2020-11-11 08:28:30|18665.55|18665.55|18668.8|18668.8|18668.8|18668.8|18665.55|18665.55|0
1605083320000|2020-11-11 08:28:40|18667.75|18667.75|18680.06|18680.06|18680.06|18680.06|18667.75|18667.75|0
1605083330000|2020-11-11 08:28:50|18680.41|18680.41|18680.69|18680.69|18680.82|18680.82|18680.39|18680.39|0
1605083340000|2020-11-11 08:29:00|18680.91|18680.91|18671.34|18671.34|18680.91|18680.91|18671.34|18671.34|0
1605083350000|2020-11-11 08:29:10|18666.8|18666.8|18654.4|18654.4|18666.8|18666.8|18654.4|18654.4|0
1605083360000|2020-11-11 08:29:20|18653.62|18653.62|18657.56|18657.56|18658.47|18658.47|18647.55|18647.55|0
1605083370000|2020-11-11 08:29:30|18659.62|18659.62|18663.6|18663.6|18667.34|18667.34|18659.62|18659.62|0
1605083380000|2020-11-11 08:29:40|18664.29|18664.29|18664.12|18664.12|18664.9|18664.9|18657.3|18657.3|0
1605083390000|2020-11-11 08:29:50|18664.26|18664.26|18662.99|18662.99|18665.09|18665.09|18662.87|18662.87|0
1605083400000|2020-11-11 08:30:00|18662.72|18662.72|18654.5|18654.5|18662.72|18662.72|18652.46|18652.46|0
1605083410000|2020-11-11 08:30:10|18654.39|18654.39|18644.86|18644.86|18655.16|18655.16|18641.83|18641.83|0
1605083420000|2020-11-11 08:30:20|18641.17|18641.17|18623.31|18623.31|18641.7|18641.7|18623.31|18623.31|0
1605083430000|2020-11-11 08:30:30|18624.09|18624.09|18618.03|18618.03|18624.31|18624.31|18617.34|18617.34|0
1605083440000|2020-11-11 08:30:40|18620.09|18620.09|18630.49|18630.49|18630.49|18630.49|18620.09|18620.09|0
1605083450000|2020-11-11 08:30:50|18635.99|18635.99|18643.83|18643.83|18647.68|18647.68|18635.99|18635.99|0
1605083460000|2020-11-11 08:31:00|18645.21|18645.21|18644.64|18644.64|18645.42|18645.42|18643.87|18643.87|0
1605083470000|2020-11-11 08:31:10|18645.07|18645.07|18648.62|18648.62|18648.62|18648.62|18642.51|18642.51|0
1605083480000|2020-11-11 08:31:20|18648.73|18648.73|18650.06|18650.06|18651.79|18651.79|18648.73|18648.73|0
1605083490000|2020-11-11 08:31:30|18650.75|18650.75|18661.02|18661.02|18661.02|18661.02|18650.75|18650.75|0
1605083500000|2020-11-11 08:31:40|18661.16|18661.16|18667.23|18667.23|18667.23|18667.23|18658.71|18658.71|0
1605083510000|2020-11-11 08:31:50|18668.79|18668.79|18676.44|18676.44|18676.44|18676.44|18668.79|18668.79|0
1605083520000|2020-11-11 08:32:00|18676.96|18676.96|18682.78|18682.78|18682.78|18682.78|18676.96|18676.96|0
1605083530000|2020-11-11 08:32:10|18683.84|18683.84|18684.15|18684.15|18685.48|18685.48|18680.35|18680.35|0
1605083540000|2020-11-11 08:32:20|18683.5|18683.5|18678.86|18678.86|18683.54|18683.54|18678.86|18678.86|0
1605083550000|2020-11-11 08:32:30|18678.17|18678.17|18678.4|18678.4|18678.63|18678.63|18675.3|18675.3|0
1605083560000|2020-11-11 08:32:40|18677.62|18677.62|18683.12|18683.12|18684.47|18684.47|18677.17|18677.17|0
1605083570000|2020-11-11 08:32:50|18681.04|18681.04|18675.2|18675.2|18683.77|18683.77|18675.2|18675.2|0
1605083580000|2020-11-11 08:33:00|18675.51|18675.51|18681.28|18681.28|18681.4|18681.4|18674.57|18674.57|0
1605083590000|2020-11-11 08:33:10|18676.18|18676.18|18683.2|18683.2|18683.2|18683.2|18674.1|18674.1|0
1605083600000|2020-11-11 08:33:20|18682.15|18682.15|18686.11|18686.11|18686.11|18686.11|18682.15|18682.15|0
1605083610000|2020-11-11 08:33:30|18688.03|18688.03|18689.42|18689.42|18689.42|18689.42|18687.48|18687.48|0
1605083620000|2020-11-11 08:33:40|18691|18691|18699.47|18699.47|18702.22|18702.22|18690.15|18690.15|0
1605083630000|2020-11-11 08:33:50|18694.16|18694.16|18692.95|18692.95|18695.74|18695.74|18692.09|18692.09|0
1605083640000|2020-11-11 08:34:00|18695.38|18695.38|18691.28|18691.28|18697.1|18697.1|18691.03|18691.03|0
1605083650000|2020-11-11 08:34:10|18691.51|18691.51|18689.94|18689.94|18691.51|18691.51|18685.77|18685.77|0
1605083660000|2020-11-11 08:34:20|18690.72|18690.72|18689.78|18689.78|18692.96|18692.96|18689.78|18689.78|0
1605083670000|2020-11-11 08:34:30|18687.2|18687.2|18687.2|18687.2|18687.2|18687.2|18687.2|18687.2|0
1605083680000|2020-11-11 08:34:40|18686.98|18686.98|18682.71|18682.71|18686.98|18686.98|18682.71|18682.71|0
1605083690000|2020-11-11 08:34:50|18675.27|18675.27|18679.38|18679.38|18679.38|18679.38|18674.22|18674.22|0
1605083700000|2020-11-11 08:35:00|18680.06|18680.06|18684.05|18684.05|18684.88|18684.88|18680.06|18680.06|0
1605083710000|2020-11-11 08:35:10|18684.49|18684.49|18686.7|18686.7|18687.91|18687.91|18684.49|18684.49|0
1605083720000|2020-11-11 08:35:20|18691.51|18691.51|18689.25|18689.25|18693.27|18693.27|18688.41|18688.41|0
1605083730000|2020-11-11 08:35:30|18689.47|18689.47|18691.1|18691.1|18695.95|18695.95|18689.47|18689.47|0
1605083740000|2020-11-11 08:35:40|18692.15|18692.15|18682.25|18682.25|18692.93|18692.93|18681.9|18681.9|0
1605083750000|2020-11-11 08:35:50|18681.72|18681.72|18694.82|18694.82|18694.82|18694.82|18681.72|18681.72|0
1605083760000|2020-11-11 08:36:00|18695.04|18695.04|18703.38|18703.38|18703.44|18703.44|18695.04|18695.04|0
1605083770000|2020-11-11 08:36:10|18703.27|18703.27|18699.6|18699.6|18703.27|18703.27|18696.39|18696.39|0
1605083780000|2020-11-11 08:36:20|18699.17|18699.17|18700.53|18700.53|18700.53|18700.53|18698.95|18698.95|0
1605083790000|2020-11-11 08:36:30|18703.97|18703.97|18701.43|18701.43|18706.23|18706.23|18701.43|18701.43|0
1605083800000|2020-11-11 08:36:40|18700.66|18700.66|18703.78|18703.78|18704.47|18704.47|18698.24|18698.24|0
1605083810000|2020-11-11 08:36:50|18704.05|18704.05|18703|18703|18704.05|18704.05|18703|18703|0
1605083820000|2020-11-11 08:37:00|18702.57|18702.57|18700.99|18700.99|18702.57|18702.57|18700.74|18700.74|0
1605083830000|2020-11-11 08:37:10|18702.04|18702.04|18700.45|18700.45|18702.04|18702.04|18699.44|18699.44|0
1605083840000|2020-11-11 08:37:20|18700.02|18700.02|18696.38|18696.38|18701.19|18701.19|18696.38|18696.38|0
1605083850000|2020-11-11 08:37:30|18696.91|18696.91|18689.41|18689.41|18697.44|18697.44|18689.19|18689.19|0
1605083860000|2020-11-11 08:37:40|18691.51|18691.51|18700.07|18700.07|18703.3|18703.3|18691.24|18691.24|0
1605083870000|2020-11-11 08:37:50|18699.85|18699.85|18698.78|18698.78|18700.63|18700.63|18698.57|18698.57|0
1605083880000|2020-11-11 08:38:00|18696.03|18696.03|18696.32|18696.32|18697.63|18697.63|18694.46|18694.46|0
1605083890000|2020-11-11 08:38:10|18697.1|18697.1|18699.95|18699.95|18700.49|18700.49|18696.99|18696.99|0
1605083900000|2020-11-11 08:38:20|18700.77|18700.77|18703.39|18703.39|18706.56|18706.56|18700.77|18700.77|0
1605083910000|2020-11-11 08:38:30|18702.86|18702.86|18700.38|18700.38|18702.86|18702.86|18700.38|18700.38|0
1605083920000|2020-11-11 08:38:40|18700.6|18700.6|18701.49|18701.49|18701.49|18701.49|18699.66|18699.66|0
1605083930000|2020-11-11 08:38:50|18701.28|18701.28|18698.63|18698.63|18701.49|18701.49|18698.63|18698.63|0
1605083940000|2020-11-11 08:39:00|18698.51|18698.51|18702.57|18702.57|18702.57|18702.57|18696.39|18696.39|0
1605083950000|2020-11-11 08:39:10|18704.63|18704.63|18707.98|18707.98|18707.98|18707.98|18704.42|18704.42|0
1605083960000|2020-11-11 08:39:20|18707.77|18707.77|18707.55|18707.55|18707.77|18707.77|18707.55|18707.55|0
1605083970000|2020-11-11 08:39:30|18707.34|18707.34|18708.27|18708.27|18710.87|18710.87|18705.42|18705.42|0
1605083980000|2020-11-11 08:39:40|18709.83|18709.83|18709.18|18709.18|18709.83|18709.83|18709.18|18709.18|0
1605083990000|2020-11-11 08:39:50|18711.93|18711.93|18711.58|18711.58|18712.36|18712.36|18711.58|18711.58|0
1605084000000|2020-11-11 08:40:00|18711.36|18711.36|18721.86|18721.86|18721.86|18721.86|18710.68|18710.68|0
1605084010000|2020-11-11 08:40:10|18722.3|18722.3|18737.7|18737.7|18737.7|18737.7|18722.3|18722.3|0
1605084020000|2020-11-11 08:40:20|18737.92|18737.92|18735.08|18735.08|18740.47|18740.47|18734.56|18734.56|0
1605084030000|2020-11-11 08:40:30|18733.02|18733.02|18740.41|18740.41|18740.41|18740.41|18731.67|18731.67|0
1605084040000|2020-11-11 08:40:40|18741.19|18741.19|18741.41|18741.41|18741.41|18741.41|18740.98|18740.98|0
1605084050000|2020-11-11 08:40:50|18741.19|18741.19|18739.56|18739.56|18742.57|18742.57|18739.56|18739.56|0
1605084060000|2020-11-11 08:41:00|18739.35|18739.35|18738.96|18738.96|18741.47|18741.47|18738.96|18738.96|0
1605084070000|2020-11-11 08:41:10|18739.74|18739.74|18733.71|18733.71|18741.3|18741.3|18733.71|18733.71|0
1605084080000|2020-11-11 08:41:20|18734.21|18734.21|18732.73|18732.73|18734.21|18734.21|18730.78|18730.78|0
1605084090000|2020-11-11 08:41:30|18733.25|18733.25|18735.02|18735.02|18735.8|18735.8|18733.25|18733.25|0
1605084100000|2020-11-11 08:41:40|18735.56|18735.56|18735.56|18735.56|18735.56|18735.56|18735.56|18735.56|0
1605084110000|2020-11-11 08:41:50|18736.94|18736.94|18736.94|18736.94|18737.16|18737.16|18736.94|18736.94|0
1605084120000|2020-11-11 08:42:00|18737.47|18737.47|18745.94|18745.94|18745.94|18745.94|18736.65|18736.65|0
1605084130000|2020-11-11 08:42:10|18750.06|18750.06|18751.33|18751.33|18751.33|18751.33|18745.71|18745.71|0
1605084140000|2020-11-11 08:42:20|18752.39|18752.39|18753.44|18753.44|18753.44|18753.44|18752.39|18752.39|0
1605084150000|2020-11-11 08:42:30|18751.08|18751.08|18759.65|18759.65|18759.65|18759.65|18750.48|18750.48|0
1605084160000|2020-11-11 08:42:40|18762.29|18762.29|18762|18762|18762.29|18762.29|18760.73|18760.73|0
1605084170000|2020-11-11 08:42:50|18767.57|18767.57|18765.49|18765.49|18767.76|18767.76|18764.1|18764.1|0
1605084180000|2020-11-11 08:43:00|18764.94|18764.94|18761.61|18761.61|18764.94|18764.94|18761.61|18761.61|0
1605084190000|2020-11-11 08:43:10|18759.43|18759.43|18748.13|18748.13|18759.43|18759.43|18748.13|18748.13|0
1605084200000|2020-11-11 08:43:20|18747.92|18747.92|18747.18|18747.18|18750.35|18750.35|18747.18|18747.18|0
1605084210000|2020-11-11 08:43:30|18747.41|18747.41|18747.41|18747.41|18747.41|18747.41|18747.41|18747.41|0
1605084220000|2020-11-11 08:43:40|18745.83|18745.83|18749.49|18749.49|18749.49|18749.49|18744.12|18744.12|0
1605084230000|2020-11-11 08:43:50|18749.38|18749.38|18748.71|18748.71|18749.38|18749.38|18748.71|18748.71|0
1605084240000|2020-11-11 08:44:00|18748.64|18748.64|18752.38|18752.38|18752.38|18752.38|18746.05|18746.05|0
1605084250000|2020-11-11 08:44:10|18753.16|18753.16|18753.98|18753.98|18753.98|18753.98|18753.05|18753.05|0
1605084260000|2020-11-11 08:44:20|18757.42|18757.42|18755.51|18755.51|18758.1|18758.1|18755.51|18755.51|0
1605084270000|2020-11-11 08:44:30|18755.03|18755.03|18750.9|18750.9|18755.1|18755.1|18750.9|18750.9|0
1605084280000|2020-11-11 08:44:40|18750.38|18750.38|18751.8|18751.8|18752.01|18752.01|18750.16|18750.16|0
1605084290000|2020-11-11 08:44:50|18752.33|18752.33|18750.5|18750.5|18752.33|18752.33|18749.44|18749.44|0
1605084300000|2020-11-11 08:45:00|18750.92|18750.92|18751.22|18751.22|18751.22|18751.22|18749.66|18749.66|0
1605084310000|2020-11-11 08:45:10|18751.28|18751.28|18754.73|18754.73|18754.73|18754.73|18750.67|18750.67|0
1605084320000|2020-11-11 08:45:20|18754.85|18754.85|18756.7|18756.7|18756.7|18756.7|18754.85|18754.85|0
1605084330000|2020-11-11 08:45:30|18758.76|18758.76|18763.72|18763.72|18764.05|18764.05|18758.76|18758.76|0
1605084340000|2020-11-11 08:45:40|18763.6|18763.6|18752.17|18752.17|18763.6|18763.6|18752.17|18752.17|0
1605084350000|2020-11-11 08:45:50|18753.22|18753.22|18749.49|18749.49|18753.44|18753.44|18749.49|18749.49|0
1605084360000|2020-11-11 08:46:00|18748.8|18748.8|18747.15|18747.15|18748.8|18748.8|18747.15|18747.15|0
1605084370000|2020-11-11 08:46:10|18746.37|18746.37|18754.33|18754.33|18754.6|18754.6|18746.37|18746.37|0
1605084380000|2020-11-11 08:46:20|18753.9|18753.9|18759.9|18759.9|18761.45|18761.45|18753.9|18753.9|0
1605084390000|2020-11-11 08:46:30|18759.68|18759.68|18756.71|18756.71|18763|18763|18755.66|18755.66|0
1605084400000|2020-11-11 08:46:40|18757.4|18757.4|18758.5|18758.5|18758.5|18758.5|18757.19|18757.19|0
1605084410000|2020-11-11 08:46:50|18758.93|18758.93|18771.09|18771.09|18771.09|18771.09|18758.93|18758.93|0
1605084420000|2020-11-11 08:47:00|18772.73|18772.73|18777.07|18777.07|18777.82|18777.82|18772.51|18772.51|0
1605084430000|2020-11-11 08:47:10|18776.8|18776.8|18779.67|18779.67|18779.67|18779.67|18774.66|18774.66|0
1605084440000|2020-11-11 08:47:20|18779.56|18779.56|18784.97|18784.97|18784.97|18784.97|18779.28|18779.28|0
1605084450000|2020-11-11 08:47:30|18783.39|18783.39|18779.59|18779.59|18784.59|18784.59|18778.54|18778.54|0
1605084460000|2020-11-11 08:47:40|18779.81|18779.81|18789.16|18789.16|18789.16|18789.16|18779.81|18779.81|0
1605084470000|2020-11-11 08:47:50|18790.22|18790.22|18788.11|18788.11|18790.22|18790.22|18787.33|18787.33|0
1605084480000|2020-11-11 08:48:00|18789.96|18789.96|18790.32|18790.32|18790.32|18790.32|18788.81|18788.81|0
1605084490000|2020-11-11 08:48:10|18793.07|18793.07|18792.84|18792.84|18793.07|18793.07|18791.49|18791.49|0
1605084500000|2020-11-11 08:48:20|18793.71|18793.71|18799.09|18799.09|18799.62|18799.62|18793.71|18793.71|0
1605084510000|2020-11-11 08:48:30|18799.87|18799.87|18802.6|18802.6|18802.66|18802.66|18799.34|18799.34|0
1605084520000|2020-11-11 08:48:40|18802.66|18802.66|18797.14|18797.14|18802.66|18802.66|18797.03|18797.03|0
1605084530000|2020-11-11 08:48:50|18797.26|18797.26|18797.67|18797.67|18798.63|18798.63|18797.26|18797.26|0
1605084540000|2020-11-11 08:49:00|18798.45|18798.45|18802.21|18802.21|18802.21|18802.21|18797.92|18797.92|0
1605084550000|2020-11-11 08:49:10|18802.28|18802.28|18810.49|18810.49|18810.71|18810.71|18801.95|18801.95|0
1605084560000|2020-11-11 08:49:20|18811.18|18811.18|18802.27|18802.27|18811.18|18811.18|18802.27|18802.27|0
1605084570000|2020-11-11 08:49:30|18802.7|18802.7|18801.17|18801.17|18802.7|18802.7|18801.17|18801.17|0
1605084580000|2020-11-11 08:49:40|18800.64|18800.64|18802.66|18802.66|18802.66|18802.66|18799.95|18799.95|0
1605084590000|2020-11-11 08:49:50|18801.57|18801.57|18801.8|18801.8|18801.8|18801.8|18801.57|18801.57|0
1605084600000|2020-11-11 08:50:00|18803.38|18803.38|18810.95|18810.95|18810.95|18810.95|18803.17|18803.17|0
1605084610000|2020-11-11 08:50:10|18808.88|18808.88|18797.49|18797.49|18809.41|18809.41|18797.49|18797.49|0
1605084620000|2020-11-11 08:50:20|18797.56|18797.56|18792.5|18792.5|18797.56|18797.56|18792.5|18792.5|0
1605084630000|2020-11-11 08:50:30|18790.44|18790.44|18788.71|18788.71|18790.44|18790.44|18788.71|18788.71|0
1605084640000|2020-11-11 08:50:40|18788.93|18788.93|18791.05|18791.05|18791.05|18791.05|18788.93|18788.93|0
1605084650000|2020-11-11 08:50:50|18790.14|18790.14|18790.95|18790.95|18790.95|18790.95|18789.81|18789.81|0
1605084660000|2020-11-11 08:51:00|18790.73|18790.73|18793.37|18793.37|18793.37|18793.37|18790.52|18790.52|0
1605084670000|2020-11-11 08:51:10|18788.68|18788.68|18785.56|18785.56|18788.68|18788.68|18785.56|18785.56|0
1605084680000|2020-11-11 08:51:20|18786.25|18786.25|18787.58|18787.58|18788.88|18788.88|18786.25|18786.25|0
1605084690000|2020-11-11 08:51:30|18787.36|18787.36|18789.96|18789.96|18789.96|18789.96|18787.15|18787.15|0
1605084700000|2020-11-11 08:51:40|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|18792.02|0
1605084710000|2020-11-11 08:51:50|18790.46|18790.46|18790.19|18790.19|18790.46|18790.46|18790.19|18790.19|0
1605084720000|2020-11-11 08:52:00|18791.24|18791.24|18791.12|18791.12|18791.24|18791.24|18791.12|18791.12|0
1605084730000|2020-11-11 08:52:10|18792.7|18792.7|18794.03|18794.03|18796.35|18796.35|18792.7|18792.7|0
1605084740000|2020-11-11 08:52:20|18788.86|18788.86|18782.29|18782.29|18788.86|18788.86|18782.29|18782.29|0
1605084750000|2020-11-11 08:52:30|18783.34|18783.34|18778.17|18778.17|18783.34|18783.34|18778.06|18778.06|0
1605084760000|2020-11-11 08:52:40|18778.29|18778.29|18781.89|18781.89|18781.89|18781.89|18778.29|18778.29|0
1605084770000|2020-11-11 08:52:50|18782.23|18782.23|18772.54|18772.54|18783.6|18783.6|18772.54|18772.54|0
1605084780000|2020-11-11 08:53:00|18772.76|18772.76|18773.59|18773.59|18773.59|18773.59|18771.76|18771.76|0
1605084790000|2020-11-11 08:53:10|18774.65|18774.65|18776.98|18776.98|18777.76|18777.76|18774.65|18774.65|0
1605084800000|2020-11-11 08:53:20|18775.93|18775.93|18776.54|18776.54|18776.84|18776.84|18775.93|18775.93|0
1605084810000|2020-11-11 08:53:30|18776.97|18776.97|18785.12|18785.12|18785.12|18785.12|18772.67|18772.67|0
1605084820000|2020-11-11 08:53:40|18784.9|18784.9|18786.28|18786.28|18786.28|18786.28|18784.9|18784.9|0
1605084830000|2020-11-11 08:53:50|18787.05|18787.05|18789.11|18789.11|18789.54|18789.54|18787.05|18787.05|0
1605084840000|2020-11-11 08:54:00|18793.65|18793.65|18784.64|18784.64|18793.65|18793.65|18784.37|18784.37|0
1605084850000|2020-11-11 08:54:10|18783.86|18783.86|18782.25|18782.25|18784.92|18784.92|18780.44|18780.44|0
1605084860000|2020-11-11 08:54:20|18782.47|18782.47|18775.23|18775.23|18782.47|18782.47|18775.23|18775.23|0
1605084870000|2020-11-11 08:54:30|18774.18|18774.18|18766.73|18766.73|18774.18|18774.18|18766.73|18766.73|0
1605084880000|2020-11-11 08:54:40|18765.95|18765.95|18765.5|18765.5|18767.01|18767.01|18765.43|18765.43|0
1605084890000|2020-11-11 08:54:50|18764.72|18764.72|18760.41|18760.41|18764.72|18764.72|18759.33|18759.33|0
1605084900000|2020-11-11 08:55:00|18760.34|18760.34|18761.6|18761.6|18761.72|18761.72|18760.28|18760.28|0
1605084910000|2020-11-11 08:55:10|18761.38|18761.38|18760.48|18760.48|18761.38|18761.38|18760.48|18760.48|0
1605084920000|2020-11-11 08:55:20|18759.7|18759.7|18752.6|18752.6|18759.7|18759.7|18752.6|18752.6|0
1605084930000|2020-11-11 08:55:30|18753.24|18753.24|18750.86|18750.86|18754|18754|18750.86|18750.86|0
1605084940000|2020-11-11 08:55:40|18748.11|18748.11|18755.74|18755.74|18755.74|18755.74|18747.06|18747.06|0
1605084950000|2020-11-11 08:55:50|18756.52|18756.52|18756.01|18756.01|18756.52|18756.52|18755.35|18755.35|0
1605084960000|2020-11-11 08:56:00|18758.47|18758.47|18759.04|18759.04|18759.04|18759.04|18758.26|18758.26|0
1605084970000|2020-11-11 08:56:10|18758.51|18758.51|18769.61|18769.61|18769.61|18769.61|18758.51|18758.51|0
1605084980000|2020-11-11 08:56:20|18769.4|18769.4|18764.5|18764.5|18769.4|18769.4|18762.76|18762.76|0
1605084990000|2020-11-11 08:56:30|18765.28|18765.28|18766.94|18766.94|18767.76|18767.76|18765.28|18765.28|0
1605085000000|2020-11-11 08:56:40|18770.38|18770.38|18770.01|18770.01|18770.54|18770.54|18769.73|18769.73|0
1605085010000|2020-11-11 08:56:50|18769.79|18769.79|18772.85|18772.85|18772.85|18772.85|18769.79|18769.79|0
1605085020000|2020-11-11 08:57:00|18774.23|18774.23|18779.81|18779.81|18779.81|18779.81|18774.11|18774.11|0
1605085030000|2020-11-11 08:57:10|18780.36|18780.36|18787.98|18787.98|18787.98|18787.98|18780.36|18780.36|0
1605085040000|2020-11-11 08:57:20|18789.03|18789.03|18790.71|18790.71|18790.71|18790.71|18789.03|18789.03|0
1605085050000|2020-11-11 08:57:30|18793.46|18793.46|18790.6|18790.6|18793.46|18793.46|18790.6|18790.6|0
1605085060000|2020-11-11 08:57:40|18792.18|18792.18|18791.51|18791.51|18793.06|18793.06|18790.03|18790.03|0
1605085070000|2020-11-11 08:57:50|18791.39|18791.39|18785.16|18785.16|18791.39|18791.39|18785.16|18785.16|0
1605085080000|2020-11-11 08:58:00|18784.34|18784.34|18786.86|18786.86|18786.86|18786.86|18784.34|18784.34|0
1605085090000|2020-11-11 08:58:10|18785.28|18785.28|18786.54|18786.54|18789.9|18789.9|18785.28|18785.28|0
1605085100000|2020-11-11 08:58:20|18786.48|18786.48|18784.49|18784.49|18786.48|18786.48|18784.49|18784.49|0
1605085110000|2020-11-11 08:58:30|18785.02|18785.02|18784.64|18784.64|18785.02|18785.02|18781.94|18781.94|0
1605085120000|2020-11-11 08:58:40|18785.08|18785.08|18788.17|18788.17|18788.51|18788.51|18785.08|18785.08|0
1605085130000|2020-11-11 08:58:50|18789.75|18789.75|18789.29|18789.29|18790.24|18790.24|18789.19|18789.19|0
1605085140000|2020-11-11 08:59:00|18789.82|18789.82|18784.01|18784.01|18790.34|18790.34|18784.01|18784.01|0
1605085150000|2020-11-11 08:59:10|18783.48|18783.48|18777.28|18777.28|18783.48|18783.48|18775.15|18775.15|0
1605085160000|2020-11-11 08:59:20|18777.49|18777.49|18781.47|18781.47|18781.47|18781.47|18777.49|18777.49|0
1605085170000|2020-11-11 08:59:30|18780.94|18780.94|18781.72|18781.72|18781.72|18781.72|18780.94|18780.94|0
1605085180000|2020-11-11 08:59:40|18783.28|18783.28|18784.14|18784.14|18784.24|18784.24|18783.28|18783.28|0
1605085190000|2020-11-11 08:59:50|18784.31|18784.31|18782.67|18782.67|18784.47|18784.47|18782.67|18782.67|0
1605085200000|2020-11-11 09:00:00|18782.89|18782.89|18789.98|18789.98|18789.98|18789.98|18782.89|18782.89|0
1605085210000|2020-11-11 09:00:10|18789.77|18789.77|18791.93|18791.93|18791.93|18791.93|18788.07|18788.07|0
1605085220000|2020-11-11 09:00:20|18793.3|18793.3|18799.54|18799.54|18799.54|18799.54|18793.09|18793.09|0
1605085230000|2020-11-11 09:00:30|18797.96|18797.96|18795.78|18795.78|18797.96|18797.96|18795.78|18795.78|0
1605085240000|2020-11-11 09:00:40|18796.31|18796.31|18796.17|18796.17|18797.36|18797.36|18795.96|18795.96|0
1605085250000|2020-11-11 09:00:50|18796.7|18796.7|18794.03|18794.03|18798|18798|18794.03|18794.03|0
1605085260000|2020-11-11 09:01:00|18793.91|18793.91|18793.51|18793.51|18794.13|18794.13|18792.33|18792.33|0
1605085270000|2020-11-11 09:01:10|18793.45|18793.45|18799.79|18799.79|18800.1|18800.1|18793.38|18793.38|0
1605085280000|2020-11-11 09:01:20|18799.93|18799.93|18799.56|18799.56|18801.44|18801.44|18799.2|18799.2|0
1605085290000|2020-11-11 09:01:30|18799.49|18799.49|18790.68|18790.68|18799.49|18799.49|18790.68|18790.68|0
1605085300000|2020-11-11 09:01:40|18790.15|18790.15|18793.12|18793.12|18793.3|18793.3|18788.09|18788.09|0
1605085310000|2020-11-11 09:01:50|18795.87|18795.87|18800.64|18800.64|18800.7|18800.7|18795.44|18795.44|0
1605085320000|2020-11-11 09:02:00|18800.37|18800.37|18795.54|18795.54|18800.37|18800.37|18795.54|18795.54|0
1605085330000|2020-11-11 09:02:10|18794.49|18794.49|18796.48|18796.48|18796.48|18796.48|18794.37|18794.37|0
1605085340000|2020-11-11 09:02:20|18797.26|18797.26|18802.69|18802.69|18802.69|18802.69|18797.26|18797.26|0
1605085350000|2020-11-11 09:02:30|18802.28|18802.28|18804.87|18804.87|18805.2|18805.2|18802.28|18802.28|0
1605085360000|2020-11-11 09:02:40|18803.29|18803.29|18801.18|18801.18|18803.29|18803.29|18801.18|18801.18|0
1605085370000|2020-11-11 09:02:50|18801.05|18801.05|18801.67|18801.67|18801.67|18801.67|18800.27|18800.27|0
1605085380000|2020-11-11 09:03:00|18800.62|18800.62|18788.87|18788.87|18800.62|18800.62|18788.38|18788.38|0
1605085390000|2020-11-11 09:03:10|18788.73|18788.73|18789.2|18789.2|18789.2|18789.2|18788.73|18788.73|0
1605085400000|2020-11-11 09:03:20|18789.31|18789.31|18789.44|18789.44|18789.97|18789.97|18789.31|18789.31|0
1605085410000|2020-11-11 09:03:30|18790.13|18790.13|18793.36|18793.36|18793.79|18793.79|18790.13|18790.13|0
1605085420000|2020-11-11 09:03:40|18793.01|18793.01|18791.36|18791.36|18793.01|18793.01|18791.36|18791.36|0
1605085430000|2020-11-11 09:03:50|18789.99|18789.99|18791.33|18791.33|18791.33|18791.33|18789.99|18789.99|0
1605085440000|2020-11-11 09:04:00|18791.22|18791.22|18788.92|18788.92|18791.22|18791.22|18788.92|18788.92|0
1605085450000|2020-11-11 09:04:10|18788.78|18788.78|18788.2|18788.2|18788.78|18788.78|18787.73|18787.73|0
1605085460000|2020-11-11 09:04:20|18787.51|18787.51|18784.1|18784.1|18787.51|18787.51|18784.1|18784.1|0
1605085470000|2020-11-11 09:04:30|18784.22|18784.22|18778.97|18778.97|18784.22|18784.22|18778.97|18778.97|0
1605085480000|2020-11-11 09:04:40|18778.62|18778.62|18779.21|18779.21|18779.21|18779.21|18777.35|18777.35|0
1605085490000|2020-11-11 09:04:50|18779|18779|18779.19|18779.19|18779.54|18779.54|18779|18779|0
1605085500000|2020-11-11 09:05:00|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|0
1605085510000|2020-11-11 09:05:10|18780.5|18780.5|18780.5|18780.5|18780.5|18780.5|18780.07|18780.07|0
1605085520000|2020-11-11 09:05:20|18777.75|18777.75|18775.7|18775.7|18777.75|18777.75|18775.12|18775.12|0
1605085530000|2020-11-11 09:05:30|18777.76|18777.76|18778.85|18778.85|18778.85|18778.85|18777.02|18777.02|0
1605085540000|2020-11-11 09:05:40|18778.64|18778.64|18779.61|18779.61|18779.61|18779.61|18777.7|18777.7|0
1605085550000|2020-11-11 09:05:50|18779.88|18779.88|18776.51|18776.51|18779.88|18779.88|18776.08|18776.08|0
1605085560000|2020-11-11 09:06:00|18776.72|18776.72|18776.51|18776.51|18777.86|18777.86|18776.28|18776.28|0
1605085570000|2020-11-11 09:06:10|18777.04|18777.04|18773.9|18773.9|18777.04|18777.04|18773.9|18773.9|0
1605085580000|2020-11-11 09:06:20|18774.43|18774.43|18772.6|18772.6|18774.96|18774.96|18772.6|18772.6|0
1605085590000|2020-11-11 09:06:30|18772.38|18772.38|18773.42|18773.42|18773.75|18773.75|18772.17|18772.17|0
1605085600000|2020-11-11 09:06:40|18768.61|18768.61|18766.8|18766.8|18768.61|18768.61|18766.8|18766.8|0
1605085610000|2020-11-11 09:06:50|18766.53|18766.53|18766.74|18766.74|18766.74|18766.74|18766.53|18766.53|0
1605085620000|2020-11-11 09:07:00|18767.43|18767.43|18768.17|18768.17|18768.17|18768.17|18767.43|18767.43|0
1605085630000|2020-11-11 09:07:10|18768.39|18768.39|18770.17|18770.17|18770.17|18770.17|18768.39|18768.39|0
1605085640000|2020-11-11 09:07:20|18770.29|18770.29|18769.06|18769.06|18770.29|18770.29|18768.93|18768.93|0
1605085650000|2020-11-11 09:07:30|18768.54|18768.54|18766.04|18766.04|18768.54|18768.54|18766.04|18766.04|0
1605085660000|2020-11-11 09:07:40|18765.93|18765.93|18762.66|18762.66|18765.93|18765.93|18762.66|18762.66|0
1605085670000|2020-11-11 09:07:50|18762.38|18762.38|18758.15|18758.15|18762.38|18762.38|18758.15|18758.15|0
1605085680000|2020-11-11 09:08:00|18756.6|18756.6|18756.92|18756.92|18757.24|18757.24|18754.08|18754.08|0
1605085690000|2020-11-11 09:08:10|18759.12|18759.12|18761.08|18761.08|18761.44|18761.44|18759.12|18759.12|0
1605085700000|2020-11-11 09:08:20|18761.35|18761.35|18761.52|18761.52|18761.88|18761.88|18761.35|18761.35|0
1605085710000|2020-11-11 09:08:30|18761.38|18761.38|18760.1|18760.1|18761.38|18761.38|18760.1|18760.1|0
1605085720000|2020-11-11 09:08:40|18755.2|18755.2|18753.08|18753.08|18755.2|18755.2|18752.02|18752.02|0
1605085730000|2020-11-11 09:08:50|18752.96|18752.96|18754.54|18754.54|18754.54|18754.54|18752.96|18752.96|0
1605085740000|2020-11-11 09:09:00|18754.32|18754.32|18750.55|18750.55|18754.67|18754.67|18750.55|18750.55|0
1605085750000|2020-11-11 09:09:10|18751.6|18751.6|18755.1|18755.1|18755.1|18755.1|18751.49|18751.49|0
1605085760000|2020-11-11 09:09:20|18754.86|18754.86|18761.34|18761.34|18761.34|18761.34|18754.86|18754.86|0
1605085770000|2020-11-11 09:09:30|18761.22|18761.22|18762.47|18762.47|18762.9|18762.9|18761.22|18761.22|0
1605085780000|2020-11-11 09:09:40|18762.59|18762.59|18762.59|18762.59|18762.8|18762.8|18761.81|18761.81|0
1605085790000|2020-11-11 09:09:50|18762.8|18762.8|18765.37|18765.37|18765.37|18765.37|18762.59|18762.59|0
1605085800000|2020-11-11 09:10:00|18765.65|18765.65|18765.27|18765.27|18765.8|18765.8|18765.22|18765.22|0
1605085810000|2020-11-11 09:10:10|18765.49|18765.49|18768.55|18768.55|18768.55|18768.55|18765.49|18765.49|0
1605085820000|2020-11-11 09:10:20|18768.43|18768.43|18767.69|18767.69|18768.43|18768.43|18767.69|18767.69|0
1605085830000|2020-11-11 09:10:30|18771.77|18771.77|18773.19|18773.19|18773.19|18773.19|18771.77|18771.77|0
1605085840000|2020-11-11 09:10:40|18775.25|18775.25|18775.45|18775.45|18775.45|18775.45|18775.25|18775.25|0
1605085850000|2020-11-11 09:10:50|18776|18776|18779.77|18779.77|18780|18780|18776|18776|0
1605085860000|2020-11-11 09:11:00|18779.24|18779.24|18773.58|18773.58|18779.52|18779.52|18773.58|18773.58|0
1605085870000|2020-11-11 09:11:10|18773.8|18773.8|18767.47|18767.47|18773.8|18773.8|18767.36|18767.36|0
1605085880000|2020-11-11 09:11:20|18767.69|18767.69|18764.56|18764.56|18768.04|18768.04|18764.56|18764.56|0
1605085890000|2020-11-11 09:11:30|18764.99|18764.99|18767.46|18767.46|18768.24|18768.24|18764.77|18764.77|0
1605085900000|2020-11-11 09:11:40|18768.52|18768.52|18771.75|18771.75|18771.97|18771.97|18767.99|18767.99|0
1605085910000|2020-11-11 09:11:50|18771.64|18771.64|18772.16|18772.16|18772.69|18772.69|18771.64|18771.64|0
1605085920000|2020-11-11 09:12:00|18772.38|18772.38|18769.63|18769.63|18773.18|18773.18|18769.63|18769.63|0
1605085930000|2020-11-11 09:12:10|18769.42|18769.42|18768.36|18768.36|18769.42|18769.42|18766.78|18766.78|0
1605085940000|2020-11-11 09:12:20|18769.14|18769.14|18769.14|18769.14|18769.14|18769.14|18769.14|18769.14|0
1605085950000|2020-11-11 09:12:30|18769.67|18769.67|18769.45|18769.45|18769.67|18769.67|18769.45|18769.45|0
1605085960000|2020-11-11 09:12:40|18769.68|18769.68|18777.25|18777.25|18777.25|18777.25|18769.68|18769.68|0
1605085970000|2020-11-11 09:12:50|18777.32|18777.32|18780.92|18780.92|18781.14|18781.14|18777.32|18777.32|0
1605085980000|2020-11-11 09:13:00|18780.69|18780.69|18781.1|18781.1|18781.1|18781.1|18780.69|18780.69|0
1605085990000|2020-11-11 09:13:10|18780.89|18780.89|18776.13|18776.13|18780.89|18780.89|18775.44|18775.44|0
1605086000000|2020-11-11 09:13:20|18775.99|18775.99|18777.73|18777.73|18777.73|18777.73|18775.99|18775.99|0
1605086010000|2020-11-11 09:13:30|18783.13|18783.13|18783.82|18783.82|18783.82|18783.82|18783.13|18783.13|0
1605086020000|2020-11-11 09:13:40|18783.27|18783.27|18779.18|18779.18|18783.48|18783.48|18779.18|18779.18|0
1605086030000|2020-11-11 09:13:50|18779.29|18779.29|18773.88|18773.88|18779.29|18779.29|18773.66|18773.66|0
1605086040000|2020-11-11 09:14:00|18773.75|18773.75|18772.33|18772.33|18774.69|18774.69|18772.33|18772.33|0
1605086050000|2020-11-11 09:14:10|18772.06|18772.06|18771.63|18771.63|18772.06|18772.06|18771.63|18771.63|0
1605086060000|2020-11-11 09:14:20|18771.08|18771.08|18767.69|18767.69|18771.08|18771.08|18767.32|18767.32|0
1605086070000|2020-11-11 09:14:30|18767.56|18767.56|18766|18766|18767.56|18767.56|18766|18766|0
1605086080000|2020-11-11 09:14:40|18766.78|18766.78|18767.05|18767.05|18767.79|18767.79|18766.78|18766.78|0
1605086090000|2020-11-11 09:14:50|18766.28|18766.28|18766.28|18766.28|18766.28|18766.28|18766.28|18766.28|0
1605086100000|2020-11-11 09:15:00|18764.21|18764.21|18767.1|18767.1|18767.1|18767.1|18764.21|18764.21|0
1605086110000|2020-11-11 09:15:10|18763.83|18763.83|18761.84|18761.84|18763.83|18763.83|18761.49|18761.49|0
1605086120000|2020-11-11 09:15:20|18762.06|18762.06|18764.52|18764.52|18764.52|18764.52|18762.06|18762.06|0
1605086130000|2020-11-11 09:15:30|18764.31|18764.31|18764.3|18764.3|18764.31|18764.31|18763.66|18763.66|0
1605086140000|2020-11-11 09:15:40|18764.43|18764.43|18764.54|18764.54|18764.54|18764.54|18764.43|18764.43|0
1605086150000|2020-11-11 09:15:50|18764.43|18764.43|18765.4|18765.4|18765.8|18765.8|18764.43|18764.43|0
1605086160000|2020-11-11 09:16:00|18765.94|18765.94|18771.55|18771.55|18771.85|18771.85|18765.94|18765.94|0
1605086170000|2020-11-11 09:16:10|18771.82|18771.82|18769.28|18769.28|18774.12|18774.12|18769.28|18769.28|0
1605086180000|2020-11-11 09:16:20|18768.23|18768.23|18767.96|18767.96|18768.23|18768.23|18767.96|18767.96|0
1605086190000|2020-11-11 09:16:30|18767.43|18767.43|18768.48|18768.48|18769.01|18769.01|18767.43|18767.43|0
1605086200000|2020-11-11 09:16:40|18768.42|18768.42|18769.94|18769.94|18769.94|18769.94|18768.36|18768.36|0
1605086210000|2020-11-11 09:16:50|18771.43|18771.43|18770.37|18770.37|18771.56|18771.56|18770.22|18770.22|0
1605086220000|2020-11-11 09:17:00|18769.85|18769.85|18772.22|18772.22|18772.22|18772.22|18769.32|18769.32|0
1605086230000|2020-11-11 09:17:10|18772.34|18772.34|18771.63|18771.63|18773.21|18773.21|18771.63|18771.63|0
1605086240000|2020-11-11 09:17:20|18771.42|18771.42|18776.29|18776.29|18776.29|18776.29|18771.09|18771.09|0
1605086260000|2020-11-11 09:17:40|18775.24|18775.24|18776.29|18776.29|18776.29|18776.29|18775.24|18775.24|0
1605086270000|2020-11-11 09:17:50|18778.36|18778.36|18782.8|18782.8|18782.8|18782.8|18778.36|18778.36|0
1605086280000|2020-11-11 09:18:00|18784.17|18784.17|18787.54|18787.54|18787.54|18787.54|18784.17|18784.17|0
1605086290000|2020-11-11 09:18:10|18788.36|18788.36|18786.85|18786.85|18788.36|18788.36|18786.66|18786.66|0
1605086300000|2020-11-11 09:18:20|18786.07|18786.07|18775.87|18775.87|18786.07|18786.07|18775.87|18775.87|0
1605086310000|2020-11-11 09:18:30|18775.09|18775.09|18766.33|18766.33|18775.09|18775.09|18766.33|18766.33|0
1605086320000|2020-11-11 09:18:40|18764.75|18764.75|18770.93|18770.93|18770.93|18770.93|18763.2|18763.2|0
1605086330000|2020-11-11 09:18:50|18770.43|18770.43|18770.95|18770.95|18770.95|18770.95|18770.43|18770.43|0
1605086340000|2020-11-11 09:19:00|18770.43|18770.43|18776.02|18776.02|18776.02|18776.02|18770.43|18770.43|0
1605086350000|2020-11-11 09:19:10|18775.49|18775.49|18777.48|18777.48|18777.48|18777.48|18775.49|18775.49|0
1605086360000|2020-11-11 09:19:20|18777.91|18777.91|18779.98|18779.98|18780.66|18780.66|18777.91|18777.91|0
1605086370000|2020-11-11 09:19:30|18781.03|18781.03|18782.05|18782.05|18783.43|18783.43|18781.03|18781.03|0
1605086380000|2020-11-11 09:19:40|18782.58|18782.58|18782.05|18782.05|18783.1|18783.1|18782.05|18782.05|0
1605086390000|2020-11-11 09:19:50|18781.62|18781.62|18782.36|18782.36|18782.79|18782.79|18781.62|18781.62|0
1605086400000|2020-11-11 09:20:00|18783.05|18783.05|18785.58|18785.58|18785.58|18785.58|18783.05|18783.05|0
1605086410000|2020-11-11 09:20:10|18785.85|18785.85|18788.12|18788.12|18788.64|18788.64|18785.85|18785.85|0
1605086420000|2020-11-11 09:20:20|18788.4|18788.4|18783.14|18783.14|18788.4|18788.4|18783.14|18783.14|0
1605086430000|2020-11-11 09:20:30|18782.05|18782.05|18787.55|18787.55|18787.55|18787.55|18782.05|18782.05|0
1605086440000|2020-11-11 09:20:40|18789.13|18789.13|18790.49|18790.49|18790.71|18790.71|18789.13|18789.13|0
1605086450000|2020-11-11 09:20:50|18789.44|18789.44|18789.38|18789.38|18789.59|18789.59|18788.23|18788.23|0
1605086460000|2020-11-11 09:21:00|18789.24|18789.24|18783.63|18783.63|18789.24|18789.24|18783.63|18783.63|0
1605086470000|2020-11-11 09:21:10|18782.87|18782.87|18784.21|18784.21|18784.21|18784.21|18778.31|18778.31|0
1605086480000|2020-11-11 09:21:20|18784.49|18784.49|18789.13|18789.13|18789.13|18789.13|18784.49|18784.49|0
1605086490000|2020-11-11 09:21:30|18788.91|18788.91|18790|18790|18791.81|18791.81|18787.86|18787.86|0
1605086500000|2020-11-11 09:21:40|18789.48|18789.48|18796.14|18796.14|18796.39|18796.39|18789.48|18789.48|0
1605086510000|2020-11-11 09:21:50|18797.23|18797.23|18801.83|18801.83|18802.02|18802.02|18797.17|18797.17|0
1605086520000|2020-11-11 09:22:00|18802.51|18802.51|18806.35|18806.35|18807.51|18807.51|18802.51|18802.51|0
1605086530000|2020-11-11 09:22:10|18806.63|18806.63|18812.4|18812.4|18814.62|18814.62|18806.63|18806.63|0
1605086540000|2020-11-11 09:22:20|18809.65|18809.65|18808.43|18808.43|18809.86|18809.86|18806.53|18806.53|0
1605086550000|2020-11-11 09:22:30|18809.81|18809.81|18810.35|18810.35|18810.35|18810.35|18809.81|18809.81|0
1605086560000|2020-11-11 09:22:40|18810.24|18810.24|18814.27|18814.27|18814.7|18814.7|18810.24|18810.24|0
1605086570000|2020-11-11 09:22:50|18814.41|18814.41|18814.2|18814.2|18814.41|18814.41|18814.2|18814.2|0
1605086580000|2020-11-11 09:23:00|18814.73|18814.73|18815.14|18815.14|18815.28|18815.28|18814.73|18814.73|0
1605086590000|2020-11-11 09:23:10|18815.67|18815.67|18814.72|18814.72|18818.62|18818.62|18814.72|18814.72|0
1605086600000|2020-11-11 09:23:20|18812.98|18812.98|18810.7|18810.7|18812.98|18812.98|18809.12|18809.12|0
1605086610000|2020-11-11 09:23:30|18810.65|18810.65|18813.03|18813.03|18813.03|18813.03|18810.18|18810.18|0
1605086620000|2020-11-11 09:23:40|18813.25|18813.25|18813.25|18813.25|18813.25|18813.25|18813.25|18813.25|0
1605086630000|2020-11-11 09:23:50|18811.93|18811.93|18809.15|18809.15|18812.35|18812.35|18808.49|18808.49|0
1605086640000|2020-11-11 09:24:00|18809.03|18809.03|18808.39|18808.39|18809.03|18809.03|18808.39|18808.39|0
1605086650000|2020-11-11 09:24:10|18808.6|18808.6|18806.54|18806.54|18808.6|18808.6|18806.54|18806.54|0
1605086660000|2020-11-11 09:24:20|18805.49|18805.49|18808.94|18808.94|18809.63|18809.63|18805.49|18805.49|0
1605086670000|2020-11-11 09:24:30|18808.73|18808.73|18811.84|18811.84|18811.84|18811.84|18808.73|18808.73|0
1605086680000|2020-11-11 09:24:40|18811.63|18811.63|18811.1|18811.1|18811.63|18811.63|18811.1|18811.1|0
1605086690000|2020-11-11 09:24:50|18810.75|18810.75|18813.05|18813.05|18813.05|18813.05|18810.75|18810.75|0
1605086700000|2020-11-11 09:25:00|18813.33|18813.33|18813.21|18813.21|18813.85|18813.85|18813.21|18813.21|0
1605086710000|2020-11-11 09:25:10|18812.39|18812.39|18815.63|18815.63|18815.63|18815.63|18812.12|18812.12|0
1605086720000|2020-11-11 09:25:20|18816.27|18816.27|18818.9|18818.9|18818.9|18818.9|18816|18816|0
1605086730000|2020-11-11 09:25:30|18817.85|18817.85|18816.56|18816.56|18817.85|18817.85|18816.56|18816.56|0
1605086740000|2020-11-11 09:25:40|18817.09|18817.09|18823.01|18823.01|18823.75|18823.75|18817.09|18817.09|0
1605086750000|2020-11-11 09:25:50|18820.26|18820.26|18826.13|18826.13|18826.13|18826.13|18820.26|18820.26|0
1605086760000|2020-11-11 09:26:00|18825.92|18825.92|18823.42|18823.42|18825.92|18825.92|18823.42|18823.42|0
1605086770000|2020-11-11 09:26:10|18822.73|18822.73|18821.35|18821.35|18822.73|18822.73|18821.35|18821.35|0
1605086780000|2020-11-11 09:26:20|18820.57|18820.57|18819.82|18819.82|18820.64|18820.64|18819.56|18819.56|0
1605086790000|2020-11-11 09:26:30|18819.04|18819.04|18812.72|18812.72|18819.04|18819.04|18812.72|18812.72|0
1605086800000|2020-11-11 09:26:40|18814.28|18814.28|18819.69|18819.69|18819.69|18819.69|18813.5|18813.5|0
1605086810000|2020-11-11 09:26:50|18820.22|18820.22|18821.7|18821.7|18822.01|18822.01|18820.22|18820.22|0
1605086820000|2020-11-11 09:27:00|18823.76|18823.76|18823.76|18823.76|18823.76|18823.76|18823.76|18823.76|0
1605086830000|2020-11-11 09:27:10|18824.54|18824.54|18826.81|18826.81|18826.81|18826.81|18824.54|18824.54|0
1605086840000|2020-11-11 09:27:20|18824.75|18824.75|18818.08|18818.08|18826.87|18826.87|18818.08|18818.08|0
1605086850000|2020-11-11 09:27:30|18817.3|18817.3|18817.43|18817.43|18817.43|18817.43|18816.69|18816.69|0
1605086860000|2020-11-11 09:27:40|18817.22|18817.22|18821.41|18821.41|18821.6|18821.6|18817.22|18817.22|0
1605086870000|2020-11-11 09:27:50|18822.5|18822.5|18823.13|18823.13|18823.82|18823.82|18822.23|18822.23|0
1605086880000|2020-11-11 09:28:00|18823.4|18823.4|18829.15|18829.15|18829.15|18829.15|18823.4|18823.4|0
1605086890000|2020-11-11 09:28:10|18828.92|18828.92|18828.73|18828.73|18830.31|18830.31|18828.23|18828.23|0
1605086900000|2020-11-11 09:28:20|18826.9|18826.9|18823.35|18823.35|18826.9|18826.9|18822.28|18822.28|0
1605086910000|2020-11-11 09:28:30|18823.59|18823.59|18827.73|18827.73|18827.73|18827.73|18823.54|18823.54|0
1605086920000|2020-11-11 09:28:40|18824.7|18824.7|18809.77|18809.77|18824.7|18824.7|18807.42|18807.42|0
1605086930000|2020-11-11 09:28:50|18811.83|18811.83|18796.12|18796.12|18811.83|18811.83|18792.55|18792.55|0
1605086940000|2020-11-11 09:29:00|18795.59|18795.59|18798.52|18798.52|18800.67|18800.67|18795.59|18795.59|0
1605086950000|2020-11-11 09:29:10|18800.16|18800.16|18797.91|18797.91|18800.38|18800.38|18797.91|18797.91|0
1605086960000|2020-11-11 09:29:20|18797.36|18797.36|18798.42|18798.42|18798.77|18798.77|18796.58|18796.58|0
1605086970000|2020-11-11 09:29:30|18798.31|18798.31|18789.79|18789.79|18798.31|18798.31|18789.79|18789.79|0
1605086980000|2020-11-11 09:29:40|18786.36|18786.36|18793.87|18793.87|18795.43|18795.43|18781.45|18781.45|0
1605086990000|2020-11-11 09:29:50|18794.09|18794.09|18790.52|18790.52|18794.09|18794.09|18790.52|18790.52|0
1605087000000|2020-11-11 09:30:00|18789.43|18789.43|18789.26|18789.26|18789.78|18789.78|18787.46|18787.46|0
1605087010000|2020-11-11 09:30:10|18788.73|18788.73|18780.89|18780.89|18788.73|18788.73|18780.41|18780.41|0
1605087020000|2020-11-11 09:30:20|18781.01|18781.01|18787.13|18787.13|18787.13|18787.13|18781.01|18781.01|0
1605087030000|2020-11-11 09:30:30|18787.56|18787.56|18789.01|18789.01|18789.46|18789.46|18787.56|18787.56|0
1605087040000|2020-11-11 09:30:40|18788.89|18788.89|18782.63|18782.63|18788.89|18788.89|18782.63|18782.63|0
1605087050000|2020-11-11 09:30:50|18783.4|18783.4|18784.78|18784.78|18784.78|18784.78|18783.4|18783.4|0
1605087060000|2020-11-11 09:31:00|18783.4|18783.4|18771.12|18771.12|18783.4|18783.4|18771.12|18771.12|0
1605087070000|2020-11-11 09:31:10|18770.93|18770.93|18765.22|18765.22|18770.93|18770.93|18765.22|18765.22|0
1605087080000|2020-11-11 09:31:20|18764.69|18764.69|18768.07|18768.07|18768.19|18768.19|18764.69|18764.69|0
1605087090000|2020-11-11 09:31:30|18765.64|18765.64|18767.03|18767.03|18767.03|18767.03|18763.75|18763.75|0
1605087100000|2020-11-11 09:31:40|18764.92|18764.92|18763.07|18763.07|18764.92|18764.92|18762.68|18762.68|0
1605087110000|2020-11-11 09:31:50|18762.86|18762.86|18767.24|18767.24|18767.24|18767.24|18762.86|18762.86|0
1605087120000|2020-11-11 09:32:00|18769.87|18769.87|18765.02|18765.02|18769.87|18769.87|18765.02|18765.02|0
1605087130000|2020-11-11 09:32:10|18764.8|18764.8|18753.82|18753.82|18765.23|18765.23|18749.61|18749.61|0
1605087140000|2020-11-11 09:32:20|18752.45|18752.45|18740.87|18740.87|18752.45|18752.45|18740.1|18740.1|0
1605087150000|2020-11-11 09:32:30|18745|18745|18746.73|18746.73|18747.28|18747.28|18745|18745|0
1605087160000|2020-11-11 09:32:40|18746.97|18746.97|18749.44|18749.44|18753.52|18753.52|18746.97|18746.97|0
1605087170000|2020-11-11 09:32:50|18750.26|18750.26|18752.97|18752.97|18753.87|18753.87|18749.85|18749.85|0
1605087180000|2020-11-11 09:33:00|18752.76|18752.76|18752.62|18752.62|18754.5|18754.5|18751.84|18751.84|0
1605087190000|2020-11-11 09:33:10|18751.97|18751.97|18755.16|18755.16|18756.03|18756.03|18751.97|18751.97|0
1605087200000|2020-11-11 09:33:20|18755.71|18755.71|18757.91|18757.91|18757.91|18757.91|18755.71|18755.71|0
1605087210000|2020-11-11 09:33:30|18757.78|18757.78|18759.98|18759.98|18759.98|18759.98|18757.78|18757.78|0
1605087220000|2020-11-11 09:33:40|18759.2|18759.2|18759.4|18759.4|18759.52|18759.52|18757.46|18757.46|0
1605087230000|2020-11-11 09:33:50|18759.19|18759.19|18758.91|18758.91|18759.19|18759.19|18758.84|18758.84|0
1605087240000|2020-11-11 09:34:00|18759.13|18759.13|18763.55|18763.55|18763.55|18763.55|18759.13|18759.13|0
1605087250000|2020-11-11 09:34:10|18763.37|18763.37|18762.72|18762.72|18764.94|18764.94|18762.72|18762.72|0
1605087260000|2020-11-11 09:34:20|18762.19|18762.19|18758.37|18758.37|18762.19|18762.19|18758.37|18758.37|0
1605087270000|2020-11-11 09:34:30|18757.84|18757.84|18756.05|18756.05|18757.84|18757.84|18755.14|18755.14|0
1605087280000|2020-11-11 09:34:40|18756.26|18756.26|18755.73|18755.73|18756.26|18756.26|18754.96|18754.96|0
1605087290000|2020-11-11 09:34:50|18757.31|18757.31|18758.09|18758.09|18758.09|18758.09|18757.31|18757.31|0
1605087300000|2020-11-11 09:35:00|18757.31|18757.31|18759.19|18759.19|18759.42|18759.42|18757.31|18757.31|0
1605087310000|2020-11-11 09:35:10|18758.76|18758.76|18755.91|18755.91|18758.76|18758.76|18755.91|18755.91|0
1605087320000|2020-11-11 09:35:20|18756.69|18756.69|18761.6|18761.6|18761.6|18761.6|18756.69|18756.69|0
1605087330000|2020-11-11 09:35:30|18761.38|18761.38|18765.64|18765.64|18765.64|18765.64|18761.38|18761.38|0
1605087340000|2020-11-11 09:35:40|18766.46|18766.46|18769.85|18769.85|18769.85|18769.85|18766.46|18766.46|0
1605087350000|2020-11-11 09:35:50|18769.64|18769.64|18766.28|18766.28|18769.64|18769.64|18766.28|18766.28|0
1605087360000|2020-11-11 09:36:00|18766.21|18766.21|18766.97|18766.97|18766.97|18766.97|18765.16|18765.16|0
1605087370000|2020-11-11 09:36:10|18766.76|18766.76|18775.39|18775.39|18775.39|18775.39|18766.76|18766.76|0
1605087380000|2020-11-11 09:36:20|18776.2|18776.2|18778.54|18778.54|18778.54|18778.54|18776.2|18776.2|0
1605087390000|2020-11-11 09:36:30|18779.32|18779.32|18778.84|18778.84|18784.55|18784.55|18778.84|18778.84|0
1605087400000|2020-11-11 09:36:40|18779.37|18779.37|18780.2|18780.2|18780.2|18780.2|18779.37|18779.37|0
1605087410000|2020-11-11 09:36:50|18779.68|18779.68|18778.74|18778.74|18779.95|18779.95|18778.53|18778.53|0
1605087420000|2020-11-11 09:37:00|18778.78|18778.78|18784.59|18784.59|18784.8|18784.8|18778.78|18778.78|0
1605087430000|2020-11-11 09:37:10|18783.49|18783.49|18784.96|18784.96|18786.01|18786.01|18783.38|18783.38|0
1605087440000|2020-11-11 09:37:20|18786.01|18786.01|18786.69|18786.69|18788.11|18788.11|18786.01|18786.01|0
1605087450000|2020-11-11 09:37:30|18786.9|18786.9|18787.12|18787.12|18787.12|18787.12|18786.9|18786.9|0
1605087460000|2020-11-11 09:37:40|18786.06|18786.06|18787.74|18787.74|18787.74|18787.74|18786.06|18786.06|0
1605087470000|2020-11-11 09:37:50|18788.8|18788.8|18789.01|18789.01|18789.01|18789.01|18788.8|18788.8|0
1605087480000|2020-11-11 09:38:00|18788.23|18788.23|18786.38|18786.38|18788.23|18788.23|18786.38|18786.38|0
1605087490000|2020-11-11 09:38:10|18786.17|18786.17|18787.58|18787.58|18787.58|18787.58|18785.79|18785.79|0
1605087500000|2020-11-11 09:38:20|18787.31|18787.31|18788.03|18788.03|18788.35|18788.35|18786.94|18786.94|0
1605087510000|2020-11-11 09:38:30|18787.39|18787.39|18787.14|18787.14|18787.39|18787.39|18786.08|18786.08|0
1605087520000|2020-11-11 09:38:40|18787.35|18787.35|18790.21|18790.21|18790.21|18790.21|18787.35|18787.35|0
1605087530000|2020-11-11 09:38:50|18790.43|18790.43|18789.16|18789.16|18790.43|18790.43|18789.16|18789.16|0
1605087540000|2020-11-11 09:39:00|18789.38|18789.38|18789.77|18789.77|18789.77|18789.77|18789.38|18789.38|0
1605087550000|2020-11-11 09:39:10|18789.91|18789.91|18793.24|18793.24|18794.33|18794.33|18789.91|18789.91|0
1605087560000|2020-11-11 09:39:20|18793.46|18793.46|18798.01|18798.01|18799.07|18799.07|18793.18|18793.18|0
1605087570000|2020-11-11 09:39:30|18797.8|18797.8|18798.62|18798.62|18798.75|18798.75|18797.76|18797.76|0
1605087580000|2020-11-11 09:39:40|18798.48|18798.48|18799.44|18799.44|18799.44|18799.44|18798.41|18798.41|0
1605087590000|2020-11-11 09:39:50|18800.49|18800.49|18803.62|18803.62|18804.44|18804.44|18800.49|18800.49|0
1605087600000|2020-11-11 09:40:00|18803.41|18803.41|18805.47|18805.47|18808.48|18808.48|18803.41|18803.41|0
1605087610000|2020-11-11 09:40:10|18804.42|18804.42|18805.1|18805.1|18805.1|18805.1|18803.87|18803.87|0
1605087620000|2020-11-11 09:40:20|18805.22|18805.22|18806.81|18806.81|18809.05|18809.05|18805.22|18805.22|0
1605087630000|2020-11-11 09:40:30|18807.92|18807.92|18809.64|18809.64|18810.67|18810.67|18807.92|18807.92|0
1605087640000|2020-11-11 09:40:40|18809.91|18809.91|18807.96|18807.96|18810.44|18810.44|18807.75|18807.75|0
1605087650000|2020-11-11 09:40:50|18809.27|18809.27|18809.13|18809.13|18809.27|18809.27|18809.13|18809.13|0
1605087660000|2020-11-11 09:41:00|18809.35|18809.35|18807.66|18807.66|18809.35|18809.35|18807.44|18807.44|0
1605087670000|2020-11-11 09:41:10|18807.87|18807.87|18807.1|18807.1|18807.87|18807.87|18807.1|18807.1|0
1605087680000|2020-11-11 09:41:20|18806.88|18806.88|18806.88|18806.88|18806.88|18806.88|18806.88|18806.88|0
1605087690000|2020-11-11 09:41:30|18807.66|18807.66|18807.87|18807.87|18807.87|18807.87|18807.66|18807.66|0
1605087700000|2020-11-11 09:41:40|18808.09|18808.09|18811.21|18811.21|18811.43|18811.43|18808.09|18808.09|0
1605087710000|2020-11-11 09:41:50|18810.53|18810.53|18811.5|18811.5|18811.5|18811.5|18810.53|18810.53|0
1605087720000|2020-11-11 09:42:00|18811.62|18811.62|18819.6|18819.6|18819.6|18819.6|18811.62|18811.62|0
1605087730000|2020-11-11 09:42:10|18819.07|18819.07|18815.35|18815.35|18819.29|18819.29|18815.14|18815.14|0
1605087740000|2020-11-11 09:42:20|18812.91|18812.91|18813.68|18813.68|18813.68|18813.68|18811.91|18811.91|0
1605087750000|2020-11-11 09:42:30|18813.15|18813.15|18815.96|18815.96|18815.96|18815.96|18813.15|18813.15|0
1605087760000|2020-11-11 09:42:40|18814.38|18814.38|18823.06|18823.06|18823.06|18823.06|18814.38|18814.38|0
1605087770000|2020-11-11 09:42:50|18823.27|18823.27|18822.73|18822.73|18823.78|18823.78|18822.2|18822.2|0
1605087780000|2020-11-11 09:43:00|18819|18819|18819.64|18819.64|18819.64|18819.64|18818.37|18818.37|0
1605087790000|2020-11-11 09:43:10|18820.42|18820.42|18800.14|18800.14|18820.63|18820.63|18800.14|18800.14|0
1605087800000|2020-11-11 09:43:20|18799.89|18799.89|18793.17|18793.17|18799.89|18799.89|18793.05|18793.05|0
1605087810000|2020-11-11 09:43:30|18793.11|18793.11|18795.02|18795.02|18795.08|18795.08|18788.78|18788.78|0
1605087820000|2020-11-11 09:43:40|18794.24|18794.24|18792.23|18792.23|18794.24|18794.24|18792.17|18792.17|0
1605087830000|2020-11-11 09:43:50|18792.16|18792.16|18794.87|18794.87|18794.87|18794.87|18791.95|18791.95|0
1605087840000|2020-11-11 09:44:00|18794.74|18794.74|18796.64|18796.64|18796.64|18796.64|18794.74|18794.74|0
1605087850000|2020-11-11 09:44:10|18796.42|18796.42|18801.55|18801.55|18803.8|18803.8|18796.42|18796.42|0
1605087860000|2020-11-11 09:44:20|18800|18800|18798.22|18798.22|18800|18800|18798.22|18798.22|0
1605087870000|2020-11-11 09:44:30|18799.04|18799.04|18800.32|18800.32|18800.63|18800.63|18799.04|18799.04|0
1605087880000|2020-11-11 09:44:40|18800.53|18800.53|18802.04|18802.04|18802.04|18802.04|18797.27|18797.27|0
1605087890000|2020-11-11 09:44:50|18804.11|18804.11|18804.83|18804.83|18805.47|18805.47|18804.11|18804.11|0
1605087900000|2020-11-11 09:45:00|18804.95|18804.95|18810.42|18810.42|18810.42|18810.42|18804.95|18804.95|0
1605087910000|2020-11-11 09:45:10|18810.56|18810.56|18811.21|18811.21|18811.4|18811.4|18810.03|18810.03|0
1605087920000|2020-11-11 09:45:20|18811.1|18811.1|18807.84|18807.84|18811.1|18811.1|18807.84|18807.84|0
1605087930000|2020-11-11 09:45:30|18801.97|18801.97|18797.59|18797.59|18801.97|18801.97|18797.59|18797.59|0
1605087940000|2020-11-11 09:45:40|18796.81|18796.81|18797.33|18797.33|18797.33|18797.33|18796.81|18796.81|0
1605087950000|2020-11-11 09:45:50|18796.81|18796.81|18796.84|18796.84|18796.84|18796.84|18793.1|18793.1|0
1605087960000|2020-11-11 09:46:00|18797.38|18797.38|18799.28|18799.28|18800.86|18800.86|18797.38|18797.38|0
1605087970000|2020-11-11 09:46:10|18799.01|18799.01|18798.52|18798.52|18799.01|18799.01|18798.24|18798.24|0
1605087980000|2020-11-11 09:46:20|18799.9|18799.9|18800.67|18800.67|18800.81|18800.81|18799.69|18799.69|0
1605087990000|2020-11-11 09:46:30|18800.6|18800.6|18800.74|18800.74|18800.74|18800.74|18800.6|18800.6|0
1605088000000|2020-11-11 09:46:40|18801.52|18801.52|18802.3|18802.3|18803.35|18803.35|18801.52|18801.52|0
1605088010000|2020-11-11 09:46:50|18802.51|18802.51|18803.04|18803.04|18803.04|18803.04|18802.51|18802.51|0
1605088020000|2020-11-11 09:47:00|18803.18|18803.18|18809.52|18809.52|18809.52|18809.52|18802.97|18802.97|0
1605088030000|2020-11-11 09:47:10|18813.77|18813.77|18815.78|18815.78|18817.28|18817.28|18813.77|18813.77|0
1605088040000|2020-11-11 09:47:20|18816.83|18816.83|18815.96|18815.96|18818.85|18818.85|18815.96|18815.96|0
1605088050000|2020-11-11 09:47:30|18816.49|18816.49|18815.43|18815.43|18816.49|18816.49|18815.43|18815.43|0
1605088060000|2020-11-11 09:47:40|18814.91|18814.91|18802.09|18802.09|18814.91|18814.91|18802.09|18802.09|0
1605088070000|2020-11-11 09:47:50|18801|18801|18799.64|18799.64|18801.02|18801.02|18798.95|18798.95|0
1605088080000|2020-11-11 09:48:00|18799.43|18799.43|18803.25|18803.25|18803.77|18803.77|18799.43|18799.43|0
1605088090000|2020-11-11 09:48:10|18803.36|18803.36|18806.19|18806.19|18806.19|18806.19|18801.59|18801.59|0
1605088100000|2020-11-11 09:48:20|18805.54|18805.54|18806.56|18806.56|18806.56|18806.56|18804.71|18804.71|0
1605088110000|2020-11-11 09:48:30|18809.19|18809.19|18808.56|18808.56|18810.11|18810.11|18808.56|18808.56|0
1605088120000|2020-11-11 09:48:40|18808.77|18808.77|18806.71|18806.71|18808.77|18808.77|18806.71|18806.71|0
1605088130000|2020-11-11 09:48:50|18808.89|18808.89|18805.98|18805.98|18809.13|18809.13|18805.98|18805.98|0
1605088140000|2020-11-11 09:49:00|18806.1|18806.1|18806.79|18806.79|18807.43|18807.43|18804.31|18804.31|0
1605088150000|2020-11-11 09:49:10|18810.6|18810.6|18810.38|18810.38|18810.6|18810.6|18810.38|18810.38|0
1605088160000|2020-11-11 09:49:20|18807.95|18807.95|18808.15|18808.15|18811.76|18811.76|18806.93|18806.93|0
1605088170000|2020-11-11 09:49:30|18808.93|18808.93|18810.56|18810.56|18810.56|18810.56|18808.93|18808.93|0
1605088180000|2020-11-11 09:49:40|18810.84|18810.84|18809.19|18809.19|18810.97|18810.97|18808.67|18808.67|0
1605088190000|2020-11-11 09:49:50|18809.97|18809.97|18813.42|18813.42|18813.42|18813.42|18809.97|18809.97|0
1605088200000|2020-11-11 09:50:00|18813.64|18813.64|18811.95|18811.95|18813.64|18813.64|18811.81|18811.81|0
1605088210000|2020-11-11 09:50:10|18811.4|18811.4|18810.09|18810.09|18811.67|18811.67|18810.09|18810.09|0
1605088220000|2020-11-11 09:50:20|18810.62|18810.62|18815.03|18815.03|18815.24|18815.24|18810.62|18810.62|0
1605088230000|2020-11-11 09:50:30|18816.4|18816.4|18819.68|18819.68|18820.2|18820.2|18816.4|18816.4|0
1605088240000|2020-11-11 09:50:40|18819.13|18819.13|18814.53|18814.53|18819.13|18819.13|18812.38|18812.38|0
1605088250000|2020-11-11 09:50:50|18814.8|18814.8|18814.24|18814.24|18814.8|18814.8|18814.02|18814.02|0
1605088260000|2020-11-11 09:51:00|18814.45|18814.45|18821.24|18821.24|18821.24|18821.24|18814.45|18814.45|0
1605088270000|2020-11-11 09:51:10|18822.82|18822.82|18825.96|18825.96|18826.07|18826.07|18822.82|18822.82|0
1605088280000|2020-11-11 09:51:20|18827.3|18827.3|18829.9|18829.9|18829.9|18829.9|18827.3|18827.3|0
1605088300000|2020-11-11 09:51:40|18829.08|18829.08|18830.45|18830.45|18832.62|18832.62|18829.08|18829.08|0
1605088310000|2020-11-11 09:51:50|18829.67|18829.67|18828.46|18828.46|18829.67|18829.67|18828.46|18828.46|0
1605088320000|2020-11-11 09:52:00|18828.89|18828.89|18832.42|18832.42|18833.24|18833.24|18828.89|18828.89|0
1605088330000|2020-11-11 09:52:10|18832.64|18832.64|18833.48|18833.48|18833.48|18833.48|18832.42|18832.42|0
1605088340000|2020-11-11 09:52:20|18833.75|18833.75|18828.21|18828.21|18833.75|18833.75|18828.21|18828.21|0
1605088350000|2020-11-11 09:52:30|18825.46|18825.46|18824.28|18824.28|18826.24|18826.24|18824.28|18824.28|0
1605088360000|2020-11-11 09:52:40|18824.83|18824.83|18824.95|18824.95|18826.53|18826.53|18824.83|18824.83|0
1605088370000|2020-11-11 09:52:50|18825.06|18825.06|18828.19|18828.19|18828.19|18828.19|18824.64|18824.64|0
1605088380000|2020-11-11 09:53:00|18829.24|18829.24|18831.97|18831.97|18832.45|18832.45|18829.24|18829.24|0
1605088390000|2020-11-11 09:53:10|18832.49|18832.49|18831.29|18831.29|18832.49|18832.49|18831.1|18831.1|0
1605088400000|2020-11-11 09:53:20|18830.74|18830.74|18829.09|18829.09|18830.74|18830.74|18829.09|18829.09|0
1605088410000|2020-11-11 09:53:30|18825.41|18825.41|18821.42|18821.42|18825.94|18825.94|18821.31|18821.31|0
1605088420000|2020-11-11 09:53:40|18821.3|18821.3|18833.13|18833.13|18833.13|18833.13|18821.3|18821.3|0
1605088430000|2020-11-11 09:53:50|18833.4|18833.4|18836.03|18836.03|18836.29|18836.29|18832.85|18832.85|0
1605088440000|2020-11-11 09:54:00|18836.56|18836.56|18831.87|18831.87|18836.56|18836.56|18831.77|18831.77|0
1605088450000|2020-11-11 09:54:10|18832.69|18832.69|18835.44|18835.44|18835.44|18835.44|18832.69|18832.69|0
1605088460000|2020-11-11 09:54:20|18835.37|18835.37|18836.63|18836.63|18836.63|18836.63|18835.37|18835.37|0
1605088480000|2020-11-11 09:54:40|18836.85|18836.85|18836.85|18836.85|18836.85|18836.85|18836.85|18836.85|0
1605088490000|2020-11-11 09:54:50|18837.37|18837.37|18836.79|18836.79|18837.61|18837.61|18836.79|18836.79|0
1605088500000|2020-11-11 09:55:00|18836.92|18836.92|18837.86|18837.86|18837.97|18837.97|18836.92|18836.92|0
1605088510000|2020-11-11 09:55:10|18840.6|18840.6|18840.55|18840.55|18840.82|18840.82|18840.55|18840.55|0
1605088520000|2020-11-11 09:55:20|18836.22|18836.22|18833.57|18833.57|18836.91|18836.91|18832.52|18832.52|0
1605088530000|2020-11-11 09:55:30|18833.45|18833.45|18827.14|18827.14|18833.45|18833.45|18827.14|18827.14|0
1605088540000|2020-11-11 09:55:40|18825.76|18825.76|18825.21|18825.21|18825.76|18825.76|18825.21|18825.21|0
1605088550000|2020-11-11 09:55:50|18825.09|18825.09|18824.95|18824.95|18825.09|18825.09|18824.95|18824.95|0
1605088560000|2020-11-11 09:56:00|18824.84|18824.84|18825.07|18825.07|18825.07|18825.07|18824.07|18824.07|0
1605088570000|2020-11-11 09:56:10|18824.85|18824.85|18824.35|18824.35|18825.9|18825.9|18824.35|18824.35|0
1605088580000|2020-11-11 09:56:20|18824.88|18824.88|18825.91|18825.91|18825.91|18825.91|18824.88|18824.88|0
1605088590000|2020-11-11 09:56:30|18825.97|18825.97|18828.17|18828.17|18828.17|18828.17|18825.97|18825.97|0
1605088600000|2020-11-11 09:56:40|18827.49|18827.49|18828.01|18828.01|18828.01|18828.01|18827.49|18827.49|0
1605088610000|2020-11-11 09:56:50|18828.29|18828.29|18828.29|18828.29|18828.29|18828.29|18828.29|18828.29|0
1605088620000|2020-11-11 09:57:00|18829.86|18829.86|18837.44|18837.44|18837.44|18837.44|18829.86|18829.86|0
1605088630000|2020-11-11 09:57:10|18837.38|18837.38|18837.24|18837.24|18837.38|18837.38|18835.37|18835.37|0
1605088640000|2020-11-11 09:57:20|18836.7|18836.7|18834.69|18834.69|18837.07|18837.07|18834.04|18834.04|0
1605088650000|2020-11-11 09:57:30|18835.24|18835.24|18839.16|18839.16|18839.16|18839.16|18835.24|18835.24|0
1605088660000|2020-11-11 09:57:40|18839.94|18839.94|18840.49|18840.49|18840.49|18840.49|18839.94|18839.94|0
1605088670000|2020-11-11 09:57:50|18841.15|18841.15|18837.49|18837.49|18841.15|18841.15|18837.37|18837.37|0
1605088680000|2020-11-11 09:58:00|18839.82|18839.82|18846.99|18846.99|18847.77|18847.77|18839.82|18839.82|0
1605088690000|2020-11-11 09:58:10|18847.27|18847.27|18842.28|18842.28|18847.27|18847.27|18841.6|18841.6|0
1605088700000|2020-11-11 09:58:20|18841.5|18841.5|18842.05|18842.05|18842.05|18842.05|18841.5|18841.5|0
1605088710000|2020-11-11 09:58:30|18842.27|18842.27|18841.48|18841.48|18842.83|18842.83|18841.14|18841.14|0
1605088720000|2020-11-11 09:58:40|18841.06|18841.06|18841.27|18841.27|18841.27|18841.27|18841.06|18841.06|0
1605088740000|2020-11-11 09:59:00|18841.21|18841.21|18839.9|18839.9|18841.21|18841.21|18839.84|18839.84|0
1605088750000|2020-11-11 09:59:10|18839.95|18839.95|18844.7|18844.7|18846.76|18846.76|18839.95|18839.95|0
1605088760000|2020-11-11 09:59:20|18844.83|18844.83|18854.17|18854.17|18854.17|18854.17|18844.48|18844.48|0
1605088770000|2020-11-11 09:59:30|18853.39|18853.39|18846.11|18846.11|18854.95|18854.95|18845.84|18845.84|0
1605088780000|2020-11-11 09:59:40|18845.59|18845.59|18845.59|18845.59|18845.59|18845.59|18844.21|18844.21|0
1605088790000|2020-11-11 09:59:50|18845.66|18845.66|18846.6|18846.6|18846.6|18846.6|18845.66|18845.66|0
1605088800000|2020-11-11 10:00:00|18846.06|18846.06|18846.67|18846.67|18846.77|18846.77|18845.99|18845.99|0
1605088810000|2020-11-11 10:00:10|18847.1|18847.1|18853.47|18853.47|18853.47|18853.47|18847.1|18847.1|0
1605088820000|2020-11-11 10:00:20|18851.89|18851.89|18852.69|18852.69|18853.12|18853.12|18851.89|18851.89|0
1605088830000|2020-11-11 10:00:30|18853.22|18853.22|18854.66|18854.66|18855.44|18855.44|18852.41|18852.41|0
1605088840000|2020-11-11 10:00:40|18854.87|18854.87|18858|18858|18858|18858|18854.87|18854.87|0
1605088850000|2020-11-11 10:00:50|18858.27|18858.27|18858.7|18858.7|18859.36|18859.36|18858.27|18858.27|0
1605088860000|2020-11-11 10:01:00|18859.26|18859.26|18856.62|18856.62|18860.02|18860.02|18856.62|18856.62|0
1605088870000|2020-11-11 10:01:10|18855.24|18855.24|18841.9|18841.9|18855.24|18855.24|18841.9|18841.9|0
1605088880000|2020-11-11 10:01:20|18841.37|18841.37|18843.96|18843.96|18843.96|18843.96|18841.37|18841.37|0
1605088900000|2020-11-11 10:01:40|18842.87|18842.87|18845.17|18845.17|18846.38|18846.38|18842.34|18842.34|0
1605088910000|2020-11-11 10:01:50|18841.53|18841.53|18842.22|18842.22|18842.22|18842.22|18841.53|18841.53|0
1605088920000|2020-11-11 10:02:00|18842.43|18842.43|18842.86|18842.86|18842.86|18842.86|18842.43|18842.43|0
1605088930000|2020-11-11 10:02:10|18844.24|18844.24|18843.99|18843.99|18846.74|18846.74|18843.99|18843.99|0
1605088940000|2020-11-11 10:02:20|18843.21|18843.21|18839.95|18839.95|18843.21|18843.21|18839.95|18839.95|0
1605088950000|2020-11-11 10:02:30|18839.17|18839.17|18846.91|18846.91|18846.91|18846.91|18839.17|18839.17|0
1605088960000|2020-11-11 10:02:40|18847.69|18847.69|18846.91|18846.91|18847.69|18847.69|18846.91|18846.91|0
1605088970000|2020-11-11 10:02:50|18848.28|18848.28|18848.28|18848.28|18848.28|18848.28|18848.28|18848.28|0
1605088990000|2020-11-11 10:03:10|18845.61|18845.61|18842.99|18842.99|18845.61|18845.61|18842.99|18842.99|0
1605089000000|2020-11-11 10:03:20|18842.56|18842.56|18839.43|18839.43|18842.56|18842.56|18838.44|18838.44|0
1605089010000|2020-11-11 10:03:30|18839.65|18839.65|18839.49|18839.49|18839.65|18839.65|18839.49|18839.49|0
1605089020000|2020-11-11 10:03:40|18837.58|18837.58|18838.45|18838.45|18838.57|18838.57|18837.58|18837.58|0
1605089030000|2020-11-11 10:03:50|18837.77|18837.77|18831.54|18831.54|18837.77|18837.77|18831.54|18831.54|0
1605089040000|2020-11-11 10:04:00|18832.32|18832.32|18834.15|18834.15|18834.15|18834.15|18832.32|18832.32|0
1605089050000|2020-11-11 10:04:10|18834.37|18834.37|18835.46|18835.46|18835.95|18835.95|18834.37|18834.37|0
1605089060000|2020-11-11 10:04:20|18836.52|18836.52|18837.62|18837.62|18837.89|18837.89|18836.52|18836.52|0
1605089070000|2020-11-11 10:04:30|18836.04|18836.04|18835.82|18835.82|18836.04|18836.04|18835.82|18835.82|0
1605089080000|2020-11-11 10:04:40|18836.35|18836.35|18833.7|18833.7|18836.35|18836.35|18833.7|18833.7|0
1605089090000|2020-11-11 10:04:50|18832.65|18832.65|18832|18832|18832.65|18832.65|18830.49|18830.49|0
1605089100000|2020-11-11 10:05:00|18831.31|18831.31|18831.23|18831.23|18831.31|18831.31|18830.45|18830.45|0
1605089110000|2020-11-11 10:05:10|18831.29|18831.29|18830.35|18830.35|18831.29|18831.29|18830.23|18830.23|0
1605089120000|2020-11-11 10:05:20|18826.23|18826.23|18827.47|18827.47|18828.29|18828.29|18824.76|18824.76|0
1605089130000|2020-11-11 10:05:30|18828.16|18828.16|18824.79|18824.79|18828.41|18828.41|18824.79|18824.79|0
1605089140000|2020-11-11 10:05:40|18824.01|18824.01|18820.96|18820.96|18824.79|18824.79|18820.13|18820.13|0
1605089150000|2020-11-11 10:05:50|18820.18|18820.18|18820.18|18820.18|18820.18|18820.18|18820.18|18820.18|0
1605089160000|2020-11-11 10:06:00|18816.2|18816.2|18813.26|18813.26|18816.2|18816.2|18812.49|18812.49|0
1605089170000|2020-11-11 10:06:10|18813.38|18813.38|18817.03|18817.03|18817.8|18817.8|18812.6|18812.6|0
1605089180000|2020-11-11 10:06:20|18814.96|18814.96|18814.07|18814.07|18814.96|18814.96|18814.07|18814.07|0
1605089190000|2020-11-11 10:06:30|18813.25|18813.25|18813.8|18813.8|18813.8|18813.8|18813.25|18813.25|0
1605089200000|2020-11-11 10:06:40|18812.45|18812.45|18816.56|18816.56|18816.56|18816.56|18812.45|18812.45|0
1605089210000|2020-11-11 10:06:50|18818.3|18818.3|18822.58|18822.58|18822.58|18822.58|18818.3|18818.3|0
1605089220000|2020-11-11 10:07:00|18822.31|18822.31|18820.76|18820.76|18822.31|18822.31|18819.63|18819.63|0
1605089230000|2020-11-11 10:07:10|18820.97|18820.97|18820.97|18820.97|18820.97|18820.97|18820.97|18820.97|0
1605089240000|2020-11-11 10:07:20|18822.06|18822.06|18820.46|18820.46|18822.06|18822.06|18820.27|18820.27|0
1605089250000|2020-11-11 10:07:30|18822.56|18822.56|18824.39|18824.39|18824.39|18824.39|18822.56|18822.56|0
1605089260000|2020-11-11 10:07:40|18827.14|18827.14|18825.67|18825.67|18827.14|18827.14|18825.67|18825.67|0
1605089270000|2020-11-11 10:07:50|18823.61|18823.61|18823.37|18823.37|18823.61|18823.61|18822.83|18822.83|0
1605089280000|2020-11-11 10:08:00|18822.55|18822.55|18820.74|18820.74|18822.55|18822.55|18820.74|18820.74|0
1605089290000|2020-11-11 10:08:10|18821.01|18821.01|18820.94|18820.94|18821.01|18821.01|18820.94|18820.94|0
1605089300000|2020-11-11 10:08:20|18821.76|18821.76|18821.8|18821.8|18823.63|18823.63|18821.76|18821.76|0
1605089310000|2020-11-11 10:08:30|18822.07|18822.07|18821.29|18821.29|18822.34|18822.34|18820.2|18820.2|0
1605089320000|2020-11-11 10:08:40|18821.22|18821.22|18819.58|18819.58|18821.22|18821.22|18819.58|18819.58|0
1605089330000|2020-11-11 10:08:50|18820.67|18820.67|18821.36|18821.36|18821.36|18821.36|18819.98|18819.98|0
1605089340000|2020-11-11 10:09:00|18821.24|18821.24|18820.25|18820.25|18821.24|18821.24|18820.25|18820.25|0
1605089350000|2020-11-11 10:09:10|18819.15|18819.15|18816.25|18816.25|18819.15|18819.15|18815.51|18815.51|0
1605089360000|2020-11-11 10:09:20|18815.98|18815.98|18816.33|18816.33|18816.33|18816.33|18815.2|18815.2|0
1605089370000|2020-11-11 10:09:30|18816.06|18816.06|18818.42|18818.42|18818.49|18818.49|18815.51|18815.51|0
1605089380000|2020-11-11 10:09:40|18818.36|18818.36|18816.73|18816.73|18818.36|18818.36|18816.08|18816.08|0
1605089390000|2020-11-11 10:09:50|18816.79|18816.79|18816.16|18816.16|18816.85|18816.85|18815.78|18815.78|0
1605089400000|2020-11-11 10:10:00|18815.92|18815.92|18814.11|18814.11|18815.92|18815.92|18814|18814|0
1605089410000|2020-11-11 10:10:10|18814.18|18814.18|18816.34|18816.34|18816.34|18816.34|18813.93|18813.93|0
1605089420000|2020-11-11 10:10:20|18819.01|18819.01|18818.74|18818.74|18819.01|18819.01|18818.74|18818.74|0
1605089430000|2020-11-11 10:10:30|18818.52|18818.52|18817.16|18817.16|18818.74|18818.74|18817.16|18817.16|0
1605089440000|2020-11-11 10:10:40|18816.51|18816.51|18815.44|18815.44|18816.51|18816.51|18815.44|18815.44|0
1605089450000|2020-11-11 10:10:50|18815.38|18815.38|18815.28|18815.28|18815.41|18815.41|18815.2|18815.2|0
1605089460000|2020-11-11 10:11:00|18815.07|18815.07|18810.46|18810.46|18815.59|18815.59|18810.46|18810.46|0
1605089470000|2020-11-11 10:11:10|18807.81|18807.81|18802.14|18802.14|18807.81|18807.81|18802.14|18802.14|0
1605089480000|2020-11-11 10:11:20|18799.53|18799.53|18797.06|18797.06|18799.53|18799.53|18797.06|18797.06|0
1605089500000|2020-11-11 10:11:40|18795.23|18795.23|18796.13|18796.13|18796.13|18796.13|18795.23|18795.23|0
1605089510000|2020-11-11 10:11:50|18796.06|18796.06|18795.74|18795.74|18796.06|18796.06|18794.69|18794.69|0
1605089520000|2020-11-11 10:12:00|18794.69|18794.69|18792.18|18792.18|18794.69|18794.69|18792.18|18792.18|0
1605089530000|2020-11-11 10:12:10|18790.6|18790.6|18793.44|18793.44|18793.44|18793.44|18790.6|18790.6|0
1605089550000|2020-11-11 10:12:30|18793.87|18793.87|18796.82|18796.82|18796.82|18796.82|18793.87|18793.87|0
1605089560000|2020-11-11 10:12:40|18796.6|18796.6|18800.6|18800.6|18800.6|18800.6|18796.6|18796.6|0
1605089570000|2020-11-11 10:12:50|18801.66|18801.66|18801.36|18801.36|18801.66|18801.66|18799.81|18799.81|0
1605089580000|2020-11-11 10:13:00|18800.84|18800.84|18799.89|18799.89|18800.91|18800.91|18799.35|18799.35|0
1605089590000|2020-11-11 10:13:10|18801.95|18801.95|18801.28|18801.28|18801.95|18801.95|18800.84|18800.84|0
1605089600000|2020-11-11 10:13:20|18800.5|18800.5|18801.28|18801.28|18801.28|18801.28|18800.5|18800.5|0
1605089610000|2020-11-11 10:13:30|18801.06|18801.06|18801.06|18801.06|18801.59|18801.59|18801.06|18801.06|0
1605089620000|2020-11-11 10:13:40|18802.44|18802.44|18806.99|18806.99|18806.99|18806.99|18802.44|18802.44|0
1605089630000|2020-11-11 10:13:50|18808.04|18808.04|18812.17|18812.17|18812.17|18812.17|18808.04|18808.04|0
1605089650000|2020-11-11 10:14:10|18814.8|18814.8|18814.8|18814.8|18814.8|18814.8|18814.8|18814.8|0
1605089660000|2020-11-11 10:14:20|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|18814.66|0
1605089680000|2020-11-11 10:14:40|18814.59|18814.59|18813.91|18813.91|18814.59|18814.59|18813.91|18813.91|0
1605089690000|2020-11-11 10:14:50|18813.13|18813.13|18812.34|18812.34|18813.71|18813.71|18812.34|18812.34|0
1605089700000|2020-11-11 10:15:00|18813.39|18813.39|18814.69|18814.69|18815.22|18815.22|18813.19|18813.19|0
1605089710000|2020-11-11 10:15:10|18814.46|18814.46|18814.99|18814.99|18814.99|18814.99|18814.46|18814.46|0
1605089720000|2020-11-11 10:15:20|18814.77|18814.77|18815.65|18815.65|18817.13|18817.13|18814.77|18814.77|0
1605089730000|2020-11-11 10:15:30|18815.43|18815.43|18813.97|18813.97|18815.75|18815.75|18813.55|18813.55|0
1605089740000|2020-11-11 10:15:40|18813.33|18813.33|18810.11|18810.11|18813.33|18813.33|18809.9|18809.9|0
1605089750000|2020-11-11 10:15:50|18808.56|18808.56|18804.72|18804.72|18808.95|18808.95|18804.72|18804.72|0
1605089760000|2020-11-11 10:16:00|18806.27|18806.27|18804.03|18804.03|18806.27|18806.27|18804.03|18804.03|0
1605089770000|2020-11-11 10:16:10|18803.76|18803.76|18804.27|18804.27|18804.27|18804.27|18803.49|18803.49|0
1605089780000|2020-11-11 10:16:20|18802.71|18802.71|18797.75|18797.75|18802.71|18802.71|18797.56|18797.56|0
1605089790000|2020-11-11 10:16:30|18797.82|18797.82|18798.78|18798.78|18798.78|18798.78|18797.82|18797.82|0
1605089800000|2020-11-11 10:16:40|18800.84|18800.84|18799.72|18799.72|18800.91|18800.91|18799.72|18799.72|0
1605089810000|2020-11-11 10:16:50|18799.29|18799.29|18797.11|18797.11|18799.51|18799.51|18796.88|18796.88|0
1605089820000|2020-11-11 10:17:00|18793.67|18793.67|18794.51|18794.51|18794.51|18794.51|18793.44|18793.44|0
1605089830000|2020-11-11 10:17:10|18793.99|18793.99|18793.54|18793.54|18793.99|18793.99|18793.54|18793.54|0
1605089840000|2020-11-11 10:17:20|18794.06|18794.06|18794.37|18794.37|18796.12|18796.12|18793.93|18793.93|0
1605089850000|2020-11-11 10:17:30|18796.18|18796.18|18795.94|18795.94|18796.18|18796.18|18795.94|18795.94|0
1605089860000|2020-11-11 10:17:40|18796.22|18796.22|18797.17|18797.17|18797.17|18797.17|18796.22|18796.22|0
1605089870000|2020-11-11 10:17:50|18797.39|18797.39|18796.68|18796.68|18797.39|18797.39|18796.68|18796.68|0
1605089880000|2020-11-11 10:18:00|18796.9|18796.9|18796.78|18796.78|18797|18797|18796|18796|0
1605089890000|2020-11-11 10:18:10|18797.21|18797.21|18796.72|18796.72|18797.43|18797.43|18796.72|18796.72|0
1605089900000|2020-11-11 10:18:20|18800.16|18800.16|18800.22|18800.22|18800.22|18800.22|18800.16|18800.16|0
1605089910000|2020-11-11 10:18:30|18800.43|18800.43|18803.69|18803.69|18804.47|18804.47|18800.43|18800.43|0
1605089920000|2020-11-11 10:18:40|18802.04|18802.04|18802.1|18802.1|18802.1|18802.1|18801.82|18801.82|0
1605089930000|2020-11-11 10:18:50|18802.33|18802.33|18803.75|18803.75|18803.75|18803.75|18802.33|18802.33|0
1605089940000|2020-11-11 10:19:00|18803.55|18803.55|18803.76|18803.76|18803.76|18803.76|18803.55|18803.55|0
1605089950000|2020-11-11 10:19:10|18804.29|18804.29|18798.07|18798.07|18805.52|18805.52|18798.07|18798.07|0
1605089960000|2020-11-11 10:19:20|18796.98|18796.98|18793.14|18793.14|18796.98|18796.98|18793.14|18793.14|0
1605089970000|2020-11-11 10:19:30|18789.98|18789.98|18789.21|18789.21|18789.98|18789.98|18789.21|18789.21|0
1605089980000|2020-11-11 10:19:40|18781.76|18781.76|18783.33|18783.33|18783.33|18783.33|18780.9|18780.9|0
1605089990000|2020-11-11 10:19:50|18782.8|18782.8|18782.66|18782.66|18782.8|18782.8|18782.66|18782.66|0
1605090000000|2020-11-11 10:20:00|18782.14|18782.14|18783.12|18783.12|18783.55|18783.55|18780.37|18780.37|0
1605090010000|2020-11-11 10:20:10|18782.34|18782.34|18783.25|18783.25|18783.68|18783.68|18781.91|18781.91|0
1605090020000|2020-11-11 10:20:20|18780.5|18780.5|18778.74|18778.74|18780.5|18780.5|18778.74|18778.74|0
1605090030000|2020-11-11 10:20:30|18778.52|18778.52|18777.97|18777.97|18778.74|18778.74|18777.97|18777.97|0
1605090040000|2020-11-11 10:20:40|18773.72|18773.72|18771.54|18771.54|18774.09|18774.09|18771.54|18771.54|0
1605090050000|2020-11-11 10:20:50|18770.48|18770.48|18768.05|18768.05|18770.48|18770.48|18765.91|18765.91|0
1605090060000|2020-11-11 10:21:00|18767.62|18767.62|18769.63|18769.63|18769.85|18769.85|18767.62|18767.62|0
1605090070000|2020-11-11 10:21:10|18769.85|18769.85|18767.23|18767.23|18770.08|18770.08|18767.23|18767.23|0
1605090080000|2020-11-11 10:21:20|18767.45|18767.45|18767.88|18767.88|18767.88|18767.88|18767.23|18767.23|0
1605090090000|2020-11-11 10:21:30|18767.66|18767.66|18757.78|18757.78|18767.66|18767.66|18757.78|18757.78|0
1605090100000|2020-11-11 10:21:40|18759.34|18759.34|18761.38|18761.38|18761.6|18761.6|18759.34|18759.34|0
1605090110000|2020-11-11 10:21:50|18760.86|18760.86|18764.33|18764.33|18764.33|18764.33|18760.86|18760.86|0
1605090120000|2020-11-11 10:22:00|18765.11|18765.11|18765.11|18765.11|18765.11|18765.11|18764.89|18764.89|0
1605090130000|2020-11-11 10:22:10|18765.04|18765.04|18771.72|18771.72|18771.72|18771.72|18765.04|18765.04|0
1605090140000|2020-11-11 10:22:20|18771.03|18771.03|18769.5|18769.5|18771.03|18771.03|18769.5|18769.5|0
1605090150000|2020-11-11 10:22:30|18771.42|18771.42|18772.1|18772.1|18772.1|18772.1|18771.14|18771.14|0
1605090160000|2020-11-11 10:22:40|18772.45|18772.45|18772.57|18772.57|18772.57|18772.57|18772.45|18772.45|0
1605090170000|2020-11-11 10:22:50|18772.79|18772.79|18772.92|18772.92|18772.92|18772.92|18772.79|18772.79|0
1605090180000|2020-11-11 10:23:00|18774.3|18774.3|18781.74|18781.74|18781.74|18781.74|18774.3|18774.3|0
1605090190000|2020-11-11 10:23:10|18782.02|18782.02|18779.19|18779.19|18783.65|18783.65|18779.19|18779.19|0
1605090200000|2020-11-11 10:23:20|18779.07|18779.07|18771.24|18771.24|18779.07|18779.07|18771.24|18771.24|0
1605090210000|2020-11-11 10:23:30|18772.02|18772.02|18771.79|18771.79|18772.02|18772.02|18771.58|18771.58|0
1605090220000|2020-11-11 10:23:40|18771.58|18771.58|18770.93|18770.93|18771.58|18771.58|18770.93|18770.93|0
1605090230000|2020-11-11 10:23:50|18771.15|18771.15|18763.65|18763.65|18771.15|18771.15|18762.38|18762.38|0
1605090240000|2020-11-11 10:24:00|18764.17|18764.17|18763.83|18763.83|18765.55|18765.55|18763.61|18763.61|0
1605090250000|2020-11-11 10:24:10|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|18764.04|0
1605090260000|2020-11-11 10:24:20|18764.18|18764.18|18763.85|18763.85|18765.22|18765.22|18763.85|18763.85|0
1605090270000|2020-11-11 10:24:30|18763.58|18763.58|18759.83|18759.83|18763.85|18763.85|18758.46|18758.46|0
1605090280000|2020-11-11 10:24:40|18760.04|18760.04|18760.28|18760.28|18760.82|18760.82|18760.04|18760.04|0
1605090300000|2020-11-11 10:25:00|18760|18760|18751.09|18751.09|18760|18760|18750.87|18750.87|0
1605090310000|2020-11-11 10:25:10|18752.18|18752.18|18751.41|18751.41|18753|18753|18750.94|18750.94|0
1605090320000|2020-11-11 10:25:20|18751.65|18751.65|18746.61|18746.61|18752.08|18752.08|18746.61|18746.61|0
1605090330000|2020-11-11 10:25:30|18746.82|18746.82|18750.01|18750.01|18750.01|18750.01|18746.82|18746.82|0
1605090340000|2020-11-11 10:25:40|18750.22|18750.22|18750.13|18750.13|18750.34|18750.34|18750.13|18750.13|0
1605090350000|2020-11-11 10:25:50|18750.65|18750.65|18753.12|18753.12|18753.12|18753.12|18750.65|18750.65|0
1605090360000|2020-11-11 10:26:00|18756.52|18756.52|18761.12|18761.12|18761.12|18761.12|18756.52|18756.52|0
1605090370000|2020-11-11 10:26:10|18761.24|18761.24|18760.63|18760.63|18761.46|18761.46|18760.63|18760.63|0
1605090380000|2020-11-11 10:26:20|18761.06|18761.06|18760.07|18760.07|18761.06|18761.06|18758.33|18758.33|0
1605090390000|2020-11-11 10:26:30|18760.61|18760.61|18762.08|18762.08|18764.45|18764.45|18760.61|18760.61|0
1605090400000|2020-11-11 10:26:40|18763.64|18763.64|18763.64|18763.64|18763.64|18763.64|18762.95|18762.95|0
1605090410000|2020-11-11 10:26:50|18763.85|18763.85|18763.85|18763.85|18763.85|18763.85|18763.85|18763.85|0
1605090420000|2020-11-11 10:27:00|18763.42|18763.42|18763.27|18763.27|18763.42|18763.42|18763.05|18763.05|0
1605090430000|2020-11-11 10:27:10|18762.74|18762.74|18764.11|18764.11|18764.11|18764.11|18762.21|18762.21|0
1605090440000|2020-11-11 10:27:20|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|18763.46|0
1605090450000|2020-11-11 10:27:30|18763.53|18763.53|18764.31|18764.31|18764.31|18764.31|18763.53|18763.53|0
1605090460000|2020-11-11 10:27:40|18765|18765|18765.22|18765.22|18765.78|18765.78|18764.35|18764.35|0
1605090470000|2020-11-11 10:27:50|18766.59|18766.59|18766.81|18766.81|18766.87|18766.87|18766.59|18766.59|0
1605090480000|2020-11-11 10:28:00|18767.5|18767.5|18768.03|18768.03|18768.03|18768.03|18767.5|18767.5|0
1605090490000|2020-11-11 10:28:10|18768.24|18768.24|18768.88|18768.88|18768.88|18768.88|18768.24|18768.24|0
1605090500000|2020-11-11 10:28:20|18768.67|18768.67|18769.81|18769.81|18769.81|18769.81|18768.67|18768.67|0
1605090510000|2020-11-11 10:28:30|18771.18|18771.18|18771.98|18771.98|18772.09|18772.09|18771.18|18771.18|0
1605090520000|2020-11-11 10:28:40|18773.44|18773.44|18770.26|18770.26|18775.18|18775.18|18770.26|18770.26|0
1605090530000|2020-11-11 10:28:50|18771.03|18771.03|18770.92|18770.92|18771.81|18771.81|18770.23|18770.23|0
1605090540000|2020-11-11 10:29:00|18771.14|18771.14|18766.71|18766.71|18771.14|18771.14|18766.36|18766.36|0
1605090550000|2020-11-11 10:29:10|18768.77|18768.77|18768.77|18768.77|18768.77|18768.77|18768.77|18768.77|0
1605090560000|2020-11-11 10:29:20|18768.56|18768.56|18772.16|18772.16|18772.22|18772.22|18768.56|18768.56|0
1605090570000|2020-11-11 10:29:30|18771.64|18771.64|18771.62|18771.62|18771.73|18771.73|18771.52|18771.52|0
1605090580000|2020-11-11 10:29:40|18770.93|18770.93|18771.09|18771.09|18771.09|18771.09|18768.94|18768.94|0
1605090590000|2020-11-11 10:29:50|18771.87|18771.87|18772.09|18772.09|18772.09|18772.09|18771.87|18771.87|0
1605090600000|2020-11-11 10:30:00|18773.46|18773.46|18773.19|18773.19|18773.46|18773.46|18773.19|18773.19|0
1605090610000|2020-11-11 10:30:10|18773.28|18773.28|18771.7|18771.7|18773.28|18773.28|18771.01|18771.01|0
1605090620000|2020-11-11 10:30:20|18772.22|18772.22|18772.01|18772.01|18772.22|18772.22|18772.01|18772.01|0
1605090630000|2020-11-11 10:30:30|18771.23|18771.23|18771.46|18771.46|18771.46|18771.46|18771.23|18771.23|0
1605090640000|2020-11-11 10:30:40|18771.99|18771.99|18774.13|18774.13|18774.13|18774.13|18771.99|18771.99|0
1605090650000|2020-11-11 10:30:50|18773.35|18773.35|18772.08|18772.08|18773.5|18773.5|18772.01|18772.01|0
1605090660000|2020-11-11 10:31:00|18772.29|18772.29|18774|18774|18774.57|18774.57|18772.29|18772.29|0
1605090670000|2020-11-11 10:31:10|18774.06|18774.06|18773.85|18773.85|18774.06|18774.06|18773.85|18773.85|0
1605090680000|2020-11-11 10:31:20|18775.15|18775.15|18776.37|18776.37|18776.37|18776.37|18775.15|18775.15|0
1605090690000|2020-11-11 10:31:30|18777.74|18777.74|18777.74|18777.74|18777.74|18777.74|18777.74|18777.74|0
1605090700000|2020-11-11 10:31:40|18778.79|18778.79|18778.85|18778.85|18779.07|18779.07|18778.79|18778.79|0
1605090710000|2020-11-11 10:31:50|18778.07|18778.07|18778.19|18778.19|18778.19|18778.19|18778.07|18778.07|0
1605090720000|2020-11-11 10:32:00|18779.75|18779.75|18778.97|18778.97|18780.52|18780.52|18778.97|18778.97|0
1605090730000|2020-11-11 10:32:10|18779.18|18779.18|18779.32|18779.32|18779.32|18779.32|18779.18|18779.18|0
1605090740000|2020-11-11 10:32:20|18780.1|18780.1|18777.05|18777.05|18780.1|18780.1|18775.68|18775.68|0
1605090750000|2020-11-11 10:32:30|18775.75|18775.75|18774.24|18774.24|18775.75|18775.75|18774.04|18774.04|0
1605090760000|2020-11-11 10:32:40|18773.42|18773.42|18772.89|18772.89|18773.42|18773.42|18772.89|18772.89|0
1605090770000|2020-11-11 10:32:50|18770.14|18770.14|18769.15|18769.15|18770.14|18770.14|18768.58|18768.58|0
1605090780000|2020-11-11 10:33:00|18768.91|18768.91|18769.6|18769.6|18769.6|18769.6|18768.7|18768.7|0
1605090790000|2020-11-11 10:33:10|18767.54|18767.54|18762.93|18762.93|18767.75|18767.75|18762.93|18762.93|0
1605090800000|2020-11-11 10:33:20|18760.48|18760.48|18755.33|18755.33|18760.48|18760.48|18755.33|18755.33|0
1605090810000|2020-11-11 10:33:30|18755.39|18755.39|18757.67|18757.67|18757.67|18757.67|18755.39|18755.39|0
1605090820000|2020-11-11 10:33:40|18756.34|18756.34|18757.16|18757.16|18757.16|18757.16|18755.82|18755.82|0
1605090840000|2020-11-11 10:34:00|18757.85|18757.85|18759.91|18759.91|18759.91|18759.91|18757.85|18757.85|0
1605090850000|2020-11-11 10:34:10|18759.48|18759.48|18759.23|18759.23|18759.48|18759.48|18759.23|18759.23|0
1605090860000|2020-11-11 10:34:20|18759.44|18759.44|18760.84|18760.84|18760.84|18760.84|18759.01|18759.01|0
1605090870000|2020-11-11 10:34:30|18760.41|18760.41|18759.48|18759.48|18760.41|18760.41|18758.85|18758.85|0
1605090880000|2020-11-11 10:34:40|18760.25|18760.25|18760.69|18760.69|18760.69|18760.69|18760.25|18760.25|0
1605090890000|2020-11-11 10:34:50|18761.38|18761.38|18761.47|18761.47|18761.47|18761.47|18760.94|18760.94|0
1605090900000|2020-11-11 10:35:00|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|0
1605090910000|2020-11-11 10:35:10|18761.69|18761.69|18762.62|18762.62|18762.62|18762.62|18761.69|18761.69|0
1605090920000|2020-11-11 10:35:20|18761.85|18761.85|18761.85|18761.85|18761.85|18761.85|18761.85|18761.85|0
1605090930000|2020-11-11 10:35:30|18761.16|18761.16|18761.51|18761.51|18761.94|18761.94|18761.16|18761.16|0
1605090940000|2020-11-11 10:35:40|18758.39|18758.39|18756.41|18756.41|18758.67|18758.67|18756.41|18756.41|0
1605090950000|2020-11-11 10:35:50|18756.86|18756.86|18756.86|18756.86|18756.86|18756.86|18756.86|18756.86|0
1605090960000|2020-11-11 10:36:00|18756.97|18756.97|18756.29|18756.29|18757.31|18757.31|18756.29|18756.29|0
1605090970000|2020-11-11 10:36:10|18755.51|18755.51|18754.11|18754.11|18755.68|18755.68|18754.11|18754.11|0
1605090980000|2020-11-11 10:36:20|18754.22|18754.22|18754.22|18754.22|18754.22|18754.22|18754.22|18754.22|0
1605090990000|2020-11-11 10:36:30|18754.01|18754.01|18754.01|18754.01|18754.01|18754.01|18753.94|18753.94|0
1605091000000|2020-11-11 10:36:40|18754.34|18754.34|18756.08|18756.08|18757.97|18757.97|18754.34|18754.34|0
1605091010000|2020-11-11 10:36:50|18755.81|18755.81|18746.55|18746.55|18755.81|18755.81|18746.55|18746.55|0
1605091020000|2020-11-11 10:37:00|18746.76|18746.76|18746.98|18746.98|18746.98|18746.98|18746.76|18746.76|0
1605091030000|2020-11-11 10:37:10|18745.34|18745.34|18745.78|18745.78|18745.78|18745.78|18745.34|18745.34|0
1605091040000|2020-11-11 10:37:20|18745.51|18745.51|18742.08|18742.08|18745.51|18745.51|18742.08|18742.08|0
1605091060000|2020-11-11 10:37:40|18743.45|18743.45|18739.28|18739.28|18743.45|18743.45|18739.28|18739.28|0
1605091070000|2020-11-11 10:37:50|18739.07|18739.07|18738.72|18738.72|18739.07|18739.07|18738.72|18738.72|0
1605091080000|2020-11-11 10:38:00|18738.29|18738.29|18734.52|18734.52|18738.74|18738.74|18734.52|18734.52|0
1605091090000|2020-11-11 10:38:10|18733.5|18733.5|18731.94|18731.94|18733.5|18733.5|18731.94|18731.94|0
1605091100000|2020-11-11 10:38:20|18732.21|18732.21|18730.84|18730.84|18732.21|18732.21|18730.84|18730.84|0
1605091110000|2020-11-11 10:38:30|18730.37|18730.37|18728.81|18728.81|18730.37|18730.37|18728.81|18728.81|0
1605091120000|2020-11-11 10:38:40|18730.64|18730.64|18730.43|18730.43|18730.64|18730.64|18730.43|18730.43|0
1605091130000|2020-11-11 10:38:50|18734.55|18734.55|18734.62|18734.62|18734.62|18734.62|18734.55|18734.55|0
1605091140000|2020-11-11 10:39:00|18735.68|18735.68|18737.76|18737.76|18737.76|18737.76|18735.68|18735.68|0
1605091150000|2020-11-11 10:39:10|18740.51|18740.51|18740.51|18740.51|18740.51|18740.51|18740.51|18740.51|0
1605091160000|2020-11-11 10:39:20|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|0
1605091170000|2020-11-11 10:39:30|18742.03|18742.03|18740.86|18740.86|18742.03|18742.03|18740.86|18740.86|0
1605091180000|2020-11-11 10:39:40|18740.33|18740.33|18744.45|18744.45|18744.45|18744.45|18740.33|18740.33|0
1605091190000|2020-11-11 10:39:50|18743.93|18743.93|18744.06|18744.06|18744.74|18744.74|18743.93|18743.93|0
1605091200000|2020-11-11 10:40:00|18743.63|18743.63|18733.88|18733.88|18743.63|18743.63|18733.88|18733.88|0
1605091210000|2020-11-11 10:40:10|18731.82|18731.82|18731|18731|18731.82|18731.82|18731|18731|0
1605091220000|2020-11-11 10:40:20|18730.93|18730.93|18724.89|18724.89|18730.93|18730.93|18724.89|18724.89|0
1605091230000|2020-11-11 10:40:30|18724.95|18724.95|18723.15|18723.15|18724.95|18724.95|18723.15|18723.15|0
1605091240000|2020-11-11 10:40:40|18722.95|18722.95|18723.03|18723.03|18723.03|18723.03|18722.81|18722.81|0
1605091250000|2020-11-11 10:40:50|18715.79|18715.79|18716.63|18716.63|18716.84|18716.84|18715.79|18715.79|0
1605091260000|2020-11-11 10:41:00|18716.41|18716.41|18715.48|18715.48|18717.08|18717.08|18715.48|18715.48|0
1605091270000|2020-11-11 10:41:10|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|0
1605091280000|2020-11-11 10:41:20|18715.79|18715.79|18719.77|18719.77|18719.77|18719.77|18715.57|18715.57|0
1605091290000|2020-11-11 10:41:30|18719.56|18719.56|18719.77|18719.77|18719.77|18719.77|18719.56|18719.56|0
1605091300000|2020-11-11 10:41:40|18720.46|18720.46|18715.84|18715.84|18720.46|18720.46|18715.84|18715.84|0
1605091310000|2020-11-11 10:41:50|18714.99|18714.99|18712.57|18712.57|18714.99|18714.99|18712.57|18712.57|0
1605091320000|2020-11-11 10:42:00|18714.63|18714.63|18716.74|18716.74|18716.74|18716.74|18714.63|18714.63|0
1605091330000|2020-11-11 10:42:10|18717.17|18717.17|18721.25|18721.25|18721.25|18721.25|18717.17|18717.17|0
1605091340000|2020-11-11 10:42:20|18721.8|18721.8|18726.61|18726.61|18726.61|18726.61|18721.66|18721.66|0
1605091350000|2020-11-11 10:42:30|18728.79|18728.79|18729.32|18729.32|18729.32|18729.32|18728.79|18728.79|0
1605091360000|2020-11-11 10:42:40|18729.59|18729.59|18733.6|18733.6|18733.6|18733.6|18729.59|18729.59|0
1605091370000|2020-11-11 10:42:50|18733.07|18733.07|18733.89|18733.89|18734.42|18734.42|18732.46|18732.46|0
1605091380000|2020-11-11 10:43:00|18734.95|18734.95|18734.14|18734.14|18736.25|18736.25|18734.14|18734.14|0
1605091390000|2020-11-11 10:43:10|18734.96|18734.96|18734.7|18734.7|18735.23|18735.23|18734.7|18734.7|0
1605091400000|2020-11-11 10:43:20|18735.23|18735.23|18736.28|18736.28|18736.28|18736.28|18735.23|18735.23|0
1605091410000|2020-11-11 10:43:30|18735.23|18735.23|18735.75|18735.75|18735.75|18735.75|18735.23|18735.23|0
1605091420000|2020-11-11 10:43:40|18735.33|18735.33|18735.25|18735.25|18736.85|18736.85|18735.25|18735.25|0
1605091430000|2020-11-11 10:43:50|18736.3|18736.3|18735.77|18735.77|18736.3|18736.3|18735.77|18735.77|0
1605091440000|2020-11-11 10:44:00|18735.25|18735.25|18737.64|18737.64|18737.64|18737.64|18735.25|18735.25|0
1605091460000|2020-11-11 10:44:20|18737.1|18737.1|18737.64|18737.64|18737.64|18737.64|18737.1|18737.1|0
1605091470000|2020-11-11 10:44:30|18738.17|18738.17|18741.96|18741.96|18741.96|18741.96|18738.17|18738.17|0
1605091480000|2020-11-11 10:44:40|18742.02|18742.02|18743.75|18743.75|18743.75|18743.75|18742.02|18742.02|0
1605091500000|2020-11-11 10:45:00|18746.23|18746.23|18746.51|18746.51|18746.51|18746.51|18745.6|18745.6|0
1605091510000|2020-11-11 10:45:10|18745.07|18745.07|18744.29|18744.29|18745.07|18745.07|18744.29|18744.29|0
1605091520000|2020-11-11 10:45:20|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|0
1605091530000|2020-11-11 10:45:30|18744.3|18744.3|18744.3|18744.3|18744.3|18744.3|18744.3|18744.3|0
1605091540000|2020-11-11 10:45:40|18743.61|18743.61|18745.64|18745.64|18745.64|18745.64|18743.61|18743.61|0
1605091550000|2020-11-11 10:45:50|18744.27|18744.27|18742.89|18742.89|18744.27|18744.27|18742.32|18742.32|0
1605091560000|2020-11-11 10:46:00|18742.24|18742.24|18741.72|18741.72|18742.24|18742.24|18741.72|18741.72|0
1605091570000|2020-11-11 10:46:10|18740.94|18740.94|18736.48|18736.48|18740.94|18740.94|18735.95|18735.95|0
1605091580000|2020-11-11 10:46:20|18737|18737|18739.32|18739.32|18739.32|18739.32|18737|18737|0
1605091590000|2020-11-11 10:46:30|18741.38|18741.38|18743.02|18743.02|18743.02|18743.02|18741.38|18741.38|0
1605091600000|2020-11-11 10:46:40|18745.12|18745.12|18745.12|18745.12|18745.12|18745.12|18745.12|18745.12|0
1605091610000|2020-11-11 10:46:50|18745.34|18745.34|18746.71|18746.71|18748.77|18748.77|18745.34|18745.34|0
1605091620000|2020-11-11 10:47:00|18746.03|18746.03|18742.95|18742.95|18746.4|18746.4|18742.95|18742.95|0
1605091630000|2020-11-11 10:47:10|18742.68|18742.68|18737.64|18737.64|18742.68|18742.68|18737.64|18737.64|0
1605091640000|2020-11-11 10:47:20|18737.86|18737.86|18738.38|18738.38|18738.38|18738.38|18737.86|18737.86|0
1605091650000|2020-11-11 10:47:30|18740.28|18740.28|18740.6|18740.6|18740.6|18740.6|18739.54|18739.54|0
1605091660000|2020-11-11 10:47:40|18740.07|18740.07|18740.07|18740.07|18740.07|18740.07|18740.07|18740.07|0
1605091670000|2020-11-11 10:47:50|18740.28|18740.28|18740.17|18740.17|18740.28|18740.28|18740.17|18740.17|0
1605091680000|2020-11-11 10:48:00|18739.48|18739.48|18738.95|18738.95|18739.48|18739.48|18738.95|18738.95|0
1605091690000|2020-11-11 10:48:10|18738.84|18738.84|18736.5|18736.5|18738.84|18738.84|18736.5|18736.5|0
1605091700000|2020-11-11 10:48:20|18734.86|18734.86|18735.14|18735.14|18735.14|18735.14|18734.86|18734.86|0
1605091710000|2020-11-11 10:48:30|18734.86|18734.86|18734.32|18734.32|18734.86|18734.86|18734.32|18734.32|0
1605091730000|2020-11-11 10:48:50|18734.25|18734.25|18735.59|18735.59|18735.59|18735.59|18734.25|18734.25|0
1605091750000|2020-11-11 10:49:10|18735.37|18735.37|18737.32|18737.32|18737.32|18737.32|18734.69|18734.69|0
1605091760000|2020-11-11 10:49:20|18737.1|18737.1|18737.1|18737.1|18737.79|18737.79|18737.1|18737.1|0
1605091770000|2020-11-11 10:49:30|18737.32|18737.32|18737.46|18737.46|18737.53|18737.53|18737.32|18737.32|0
1605091780000|2020-11-11 10:49:40|18738.14|18738.14|18738.03|18738.03|18738.14|18738.14|18737.81|18737.81|0
1605091800000|2020-11-11 10:50:00|18737.25|18737.25|18736.14|18736.14|18737.68|18737.68|18736.14|18736.14|0
1605091810000|2020-11-11 10:50:10|18736.68|18736.68|18738.34|18738.34|18738.34|18738.34|18736.41|18736.41|0
1605091820000|2020-11-11 10:50:20|18738.07|18738.07|18737.79|18737.79|18738.07|18738.07|18737.79|18737.79|0
1605091830000|2020-11-11 10:50:30|18738.01|18738.01|18739.82|18739.82|18739.82|18739.82|18738.01|18738.01|0
1605091840000|2020-11-11 10:50:40|18739.7|18739.7|18739.7|18739.7|18739.7|18739.7|18739.7|18739.7|0
1605091860000|2020-11-11 10:51:00|18738.92|18738.92|18738.46|18738.46|18738.92|18738.92|18738.18|18738.18|0
1605091870000|2020-11-11 10:51:10|18738.67|18738.67|18738.67|18738.67|18738.67|18738.67|18738.67|18738.67|0
1605091880000|2020-11-11 10:51:20|18740.05|18740.05|18740.05|18740.05|18740.26|18740.26|18740.05|18740.05|0
1605091890000|2020-11-11 10:51:30|18740.11|18740.11|18740|18740|18740.11|18740.11|18740|18740|0
1605091900000|2020-11-11 10:51:40|18738.62|18738.62|18739.62|18739.62|18739.62|18739.62|18738.62|18738.62|0
1605091910000|2020-11-11 10:51:50|18739.35|18739.35|18738.96|18738.96|18739.35|18739.35|18738.75|18738.75|0
1605091920000|2020-11-11 10:52:00|18739.18|18739.18|18738.96|18738.96|18739.18|18739.18|18738.96|18738.96|0
1605091930000|2020-11-11 10:52:10|18739.74|18739.74|18739.74|18739.74|18739.96|18739.96|18739.74|18739.74|0
1605091940000|2020-11-11 10:52:20|18739.97|18739.97|18741.78|18741.78|18741.78|18741.78|18739.86|18739.86|0
1605091950000|2020-11-11 10:52:30|18742.64|18742.64|18742.15|18742.15|18742.64|18742.64|18742.15|18742.15|0
1605091960000|2020-11-11 10:52:40|18741.6|18741.6|18741.95|18741.95|18742.38|18742.38|18741.6|18741.6|0
1605091970000|2020-11-11 10:52:50|18742.07|18742.07|18741.32|18741.32|18742.07|18742.07|18741.11|18741.11|0
1605091980000|2020-11-11 10:53:00|18742.01|18742.01|18741.55|18741.55|18742.01|18742.01|18741.48|18741.48|0
1605091990000|2020-11-11 10:53:10|18741.02|18741.02|18738.88|18738.88|18741.02|18741.02|18738.88|18738.88|0
1605092000000|2020-11-11 10:53:20|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|0
1605092010000|2020-11-11 10:53:30|18738.24|18738.24|18740.89|18740.89|18740.89|18740.89|18738.24|18738.24|0
1605092020000|2020-11-11 10:53:40|18740.67|18740.67|18740.88|18740.88|18740.88|18740.88|18740.67|18740.67|0
1605092030000|2020-11-11 10:53:50|18743.95|18743.95|18745.53|18745.53|18745.53|18745.53|18743.95|18743.95|0
1605092040000|2020-11-11 10:54:00|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|18747.08|0
1605092050000|2020-11-11 10:54:10|18746.56|18746.56|18745.27|18745.27|18747.1|18747.1|18745.27|18745.27|0
1605092060000|2020-11-11 10:54:20|18744.72|18744.72|18744.45|18744.45|18744.72|18744.72|18744.45|18744.45|0
1605092070000|2020-11-11 10:54:30|18744.98|18744.98|18744.05|18744.05|18744.98|18744.98|18744.05|18744.05|0
1605092080000|2020-11-11 10:54:40|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|18744.17|0
1605092090000|2020-11-11 10:54:50|18744.29|18744.29|18744.64|18744.64|18745.66|18745.66|18744.29|18744.29|0
1605092100000|2020-11-11 10:55:00|18744.43|18744.43|18744.92|18744.92|18744.92|18744.92|18744.43|18744.43|0
1605092110000|2020-11-11 10:55:10|18744.7|18744.7|18744.33|18744.33|18745.17|18745.17|18744.33|18744.33|0
1605092120000|2020-11-11 10:55:20|18744.12|18744.12|18741.3|18741.3|18744.33|18744.33|18741.3|18741.3|0
1605092130000|2020-11-11 10:55:30|18741.51|18741.51|18741.84|18741.84|18742.06|18742.06|18741.51|18741.51|0
1605092140000|2020-11-11 10:55:40|18742.06|18742.06|18741.53|18741.53|18742.06|18742.06|18741.53|18741.53|0
1605092150000|2020-11-11 10:55:50|18740.75|18740.75|18740.75|18740.75|18740.75|18740.75|18740.75|18740.75|0
1605092160000|2020-11-11 10:56:00|18739.17|18739.17|18738.49|18738.49|18739.17|18739.17|18738.49|18738.49|0
1605092170000|2020-11-11 10:56:10|18738.7|18738.7|18741.88|18741.88|18741.88|18741.88|18738.7|18738.7|0
1605092180000|2020-11-11 10:56:20|18741.66|18741.66|18741.45|18741.45|18741.66|18741.66|18741.45|18741.45|0
1605092190000|2020-11-11 10:56:30|18741.18|18741.18|18741.18|18741.18|18741.18|18741.18|18741.18|18741.18|0
1605092200000|2020-11-11 10:56:40|18741.39|18741.39|18742.17|18742.17|18742.17|18742.17|18741.39|18741.39|0
1605092210000|2020-11-11 10:56:50|18742.7|18742.7|18741.88|18741.88|18742.7|18742.7|18741.88|18741.88|0
1605092220000|2020-11-11 10:57:00|18741.33|18741.33|18742.11|18742.11|18742.11|18742.11|18739.69|18739.69|0
1605092230000|2020-11-11 10:57:10|18741.84|18741.84|18741.82|18741.82|18741.84|18741.84|18740.74|18740.74|0
1605092240000|2020-11-11 10:57:20|18741.75|18741.75|18741.97|18741.97|18741.97|18741.97|18741.75|18741.75|0
1605092260000|2020-11-11 10:57:40|18741.75|18741.75|18742.28|18742.28|18742.28|18742.28|18741.75|18741.75|0
1605092270000|2020-11-11 10:57:50|18741.75|18741.75|18741.75|18741.75|18741.75|18741.75|18741.75|18741.75|0
1605092280000|2020-11-11 10:58:00|18743.13|18743.13|18746.69|18746.69|18746.69|18746.69|18742.11|18742.11|0
1605092290000|2020-11-11 10:58:10|18746.9|18746.9|18743.83|18743.83|18746.9|18746.9|18743.83|18743.83|0
1605092310000|2020-11-11 10:58:30|18743.29|18743.29|18746.68|18746.68|18746.68|18746.68|18743.29|18743.29|0
1605092320000|2020-11-11 10:58:40|18746.4|18746.4|18745.8|18745.8|18746.4|18746.4|18745.47|18745.47|0
1605092330000|2020-11-11 10:58:50|18745.92|18745.92|18744.88|18744.88|18747.56|18747.56|18744.88|18744.88|0
1605092340000|2020-11-11 10:59:00|18745.16|18745.16|18746.1|18746.1|18747.66|18747.66|18744.88|18744.88|0
1605092350000|2020-11-11 10:59:10|18745.32|18745.32|18744.74|18744.74|18745.82|18745.82|18744.27|18744.27|0
1605092360000|2020-11-11 10:59:20|18744.8|18744.8|18748.36|18748.36|18748.63|18748.63|18744.8|18744.8|0
1605092370000|2020-11-11 10:59:30|18748.08|18748.08|18748.32|18748.32|18748.32|18748.32|18748.08|18748.08|0
1605092380000|2020-11-11 10:59:40|18748.53|18748.53|18749.15|18749.15|18749.15|18749.15|18747.59|18747.59|0
1605092390000|2020-11-11 10:59:50|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|0
1605092400000|2020-11-11 11:00:00|18751.26|18751.26|18754.63|18754.63|18754.63|18754.63|18751.04|18751.04|0
1605092410000|2020-11-11 11:00:10|18755.44|18755.44|18759.57|18759.57|18759.57|18759.57|18755.44|18755.44|0
1605092420000|2020-11-11 11:00:20|18758.01|18758.01|18756.15|18756.15|18758.01|18758.01|18756.15|18756.15|0
1605092430000|2020-11-11 11:00:30|18756.36|18756.36|18756.32|18756.32|18757.92|18757.92|18756.11|18756.11|0
1605092440000|2020-11-11 11:00:40|18756.54|18756.54|18756.32|18756.32|18756.54|18756.54|18756.32|18756.32|0
1605092450000|2020-11-11 11:00:50|18752.27|18752.27|18749.66|18749.66|18752.27|18752.27|18749.66|18749.66|0
1605092460000|2020-11-11 11:01:00|18750.44|18750.44|18751.78|18751.78|18751.78|18751.78|18750.23|18750.23|0
1605092470000|2020-11-11 11:01:10|18752.6|18752.6|18751.82|18751.82|18752.6|18752.6|18751.82|18751.82|0
1605092480000|2020-11-11 11:01:20|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|18753.4|0
1605092490000|2020-11-11 11:01:30|18756.84|18756.84|18756.84|18756.84|18757.05|18757.05|18756.84|18756.84|0
1605092500000|2020-11-11 11:01:40|18757.89|18757.89|18768.28|18768.28|18768.28|18768.28|18757.89|18757.89|0
1605092510000|2020-11-11 11:01:50|18768.81|18768.81|18768.03|18768.03|18768.81|18768.81|18768.03|18768.03|0
1605092520000|2020-11-11 11:02:00|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|18767.82|0
1605092530000|2020-11-11 11:02:10|18768.09|18768.09|18768.81|18768.81|18768.81|18768.81|18768.03|18768.03|0
1605092540000|2020-11-11 11:02:20|18770.41|18770.41|18770.2|18770.2|18771.19|18771.19|18770.2|18770.2|0
1605092550000|2020-11-11 11:02:30|18769.65|18769.65|18768.76|18768.76|18769.65|18769.65|18768.76|18768.76|0
1605092560000|2020-11-11 11:02:40|18768.98|18768.98|18769.39|18769.39|18769.39|18769.39|18768.86|18768.86|0
1605092570000|2020-11-11 11:02:50|18773.51|18773.51|18777.74|18777.74|18777.74|18777.74|18773.51|18773.51|0
1605092580000|2020-11-11 11:03:00|18776.43|18776.43|18776.91|18776.91|18776.91|18776.91|18776.22|18776.22|0
1605092590000|2020-11-11 11:03:10|18776.69|18776.69|18774.82|18774.82|18776.91|18776.91|18774.82|18774.82|0
1605092600000|2020-11-11 11:03:20|18774.59|18774.59|18774.38|18774.38|18774.59|18774.59|18773.86|18773.86|0
1605092610000|2020-11-11 11:03:30|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|18773.7|0
1605092620000|2020-11-11 11:03:40|18774.91|18774.91|18776.84|18776.84|18776.84|18776.84|18774.91|18774.91|0
1605092630000|2020-11-11 11:03:50|18776.72|18776.72|18775.67|18775.67|18776.72|18776.72|18775.42|18775.42|0
1605092640000|2020-11-11 11:04:00|18774.89|18774.89|18774.69|18774.69|18775.67|18775.67|18773.91|18773.91|0
1605092650000|2020-11-11 11:04:10|18774.9|18774.9|18775.83|18775.83|18777.09|18777.09|18774.46|18774.46|0
1605092660000|2020-11-11 11:04:20|18775.71|18775.71|18763.43|18763.43|18775.71|18775.71|18763.43|18763.43|0
1605092670000|2020-11-11 11:04:30|18762.38|18762.38|18761.86|18761.86|18762.38|18762.38|18758.59|18758.59|0
1605092680000|2020-11-11 11:04:40|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|18761.34|0
1605092690000|2020-11-11 11:04:50|18762.11|18762.11|18763.33|18763.33|18763.33|18763.33|18762.11|18762.11|0
1605092700000|2020-11-11 11:05:00|18761.26|18761.26|18761.83|18761.83|18762.11|18762.11|18761.26|18761.26|0
1605092710000|2020-11-11 11:05:10|18760.45|18760.45|18764.94|18764.94|18764.94|18764.94|18760.45|18760.45|0
1605092720000|2020-11-11 11:05:20|18764.16|18764.16|18766.81|18766.81|18766.81|18766.81|18764.16|18764.16|0
1605092730000|2020-11-11 11:05:30|18765.75|18765.75|18764.96|18764.96|18767.31|18767.31|18764.96|18764.96|0
1605092740000|2020-11-11 11:05:40|18765.17|18765.17|18767.38|18767.38|18767.38|18767.38|18765.17|18765.17|0
1605092750000|2020-11-11 11:05:50|18766.85|18766.85|18764.5|18764.5|18766.85|18766.85|18764.5|18764.5|0
1605092760000|2020-11-11 11:06:00|18764.43|18764.43|18759.38|18759.38|18764.43|18764.43|18759.26|18759.26|0
1605092770000|2020-11-11 11:06:10|18760.59|18760.59|18763.14|18763.14|18763.14|18763.14|18760.59|18760.59|0
1605092780000|2020-11-11 11:06:20|18763.67|18763.67|18764.53|18764.53|18764.53|18764.53|18762.89|18762.89|0
1605092790000|2020-11-11 11:06:30|18764.65|18764.65|18766.97|18766.97|18766.97|18766.97|18764.58|18764.58|0
1605092800000|2020-11-11 11:06:40|18767.09|18767.09|18766.31|18766.31|18767.09|18767.09|18766.31|18766.31|0
1605092810000|2020-11-11 11:06:50|18766.09|18766.09|18768.22|18768.22|18769.34|18769.34|18765.88|18765.88|0
1605092820000|2020-11-11 11:07:00|18768.33|18768.33|18765.3|18765.3|18768.33|18768.33|18765.3|18765.3|0
1605092830000|2020-11-11 11:07:10|18763.74|18763.74|18766.65|18766.65|18766.65|18766.65|18763.74|18763.74|0
1605092840000|2020-11-11 11:07:20|18765.88|18765.88|18762.74|18762.74|18765.88|18765.88|18762.74|18762.74|0
1605092850000|2020-11-11 11:07:30|18762.6|18762.6|18760.99|18760.99|18762.6|18762.6|18760.99|18760.99|0
1605092870000|2020-11-11 11:07:50|18760.3|18760.3|18757.83|18757.83|18760.3|18760.3|18757.83|18757.83|0
1605092890000|2020-11-11 11:08:10|18758.04|18758.04|18756.68|18756.68|18758.04|18758.04|18754.94|18754.94|0
1605092900000|2020-11-11 11:08:20|18756.33|18756.33|18756.86|18756.86|18756.86|18756.86|18756.33|18756.33|0
1605092910000|2020-11-11 11:08:30|18756.98|18756.98|18755.47|18755.47|18756.98|18756.98|18755.47|18755.47|0
1605092920000|2020-11-11 11:08:40|18754.94|18754.94|18749.46|18749.46|18754.94|18754.94|18749.46|18749.46|0
1605092930000|2020-11-11 11:08:50|18749.34|18749.34|18749.11|18749.11|18749.34|18749.34|18749.11|18749.11|0
1605092940000|2020-11-11 11:09:00|18745.67|18745.67|18743|18743|18745.67|18745.67|18743|18743|0
1605092950000|2020-11-11 11:09:10|18741.94|18741.94|18740.97|18740.97|18741.94|18741.94|18740.17|18740.17|0
1605092960000|2020-11-11 11:09:20|18741.24|18741.24|18740.93|18740.93|18741.24|18741.24|18740.72|18740.72|0
1605092970000|2020-11-11 11:09:30|18740.5|18740.5|18740.19|18740.19|18740.72|18740.72|18739.67|18739.67|0
1605092980000|2020-11-11 11:09:40|18740.41|18740.41|18732|18732|18740.41|18740.41|18732|18732|0
1605093000000|2020-11-11 11:10:00|18733.38|18733.38|18734.58|18734.58|18734.58|18734.58|18733.38|18733.38|0
1605093010000|2020-11-11 11:10:10|18734.37|18734.37|18739.12|18739.12|18739.12|18739.12|18734.37|18734.37|0
1605093020000|2020-11-11 11:10:20|18740.68|18740.68|18740.68|18740.68|18740.68|18740.68|18740.68|18740.68|0
1605093030000|2020-11-11 11:10:30|18740.46|18740.46|18741.36|18741.36|18742.14|18742.14|18740.46|18740.46|0
1605093040000|2020-11-11 11:10:40|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|18740.91|0
1605093050000|2020-11-11 11:10:50|18744.41|18744.41|18746.15|18746.15|18746.15|18746.15|18744.41|18744.41|0
1605093060000|2020-11-11 11:11:00|18746.84|18746.84|18745.7|18745.7|18748.94|18748.94|18745.7|18745.7|0
1605093070000|2020-11-11 11:11:10|18745.15|18745.15|18745.43|18745.43|18745.43|18745.43|18745.15|18745.15|0
1605093080000|2020-11-11 11:11:20|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|0
1605093090000|2020-11-11 11:11:30|18746.91|18746.91|18746.1|18746.1|18746.91|18746.91|18746.1|18746.1|0
1605093100000|2020-11-11 11:11:40|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|18748.17|0
1605093110000|2020-11-11 11:11:50|18746.59|18746.59|18750.02|18750.02|18750.02|18750.02|18746.59|18746.59|0
1605093130000|2020-11-11 11:12:10|18748.64|18748.64|18748.06|18748.06|18749.69|18749.69|18747.78|18747.78|0
1605093140000|2020-11-11 11:12:20|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|0
1605093150000|2020-11-11 11:12:30|18747.67|18747.67|18747.03|18747.03|18747.67|18747.67|18747.03|18747.03|0
1605093160000|2020-11-11 11:12:40|18746.25|18746.25|18744.29|18744.29|18746.47|18746.47|18744.29|18744.29|0
1605093170000|2020-11-11 11:12:50|18743.74|18743.74|18743.47|18743.47|18743.74|18743.74|18743.47|18743.47|0
1605093180000|2020-11-11 11:13:00|18744.25|18744.25|18744.34|18744.34|18744.34|18744.34|18744.13|18744.13|0
1605093190000|2020-11-11 11:13:10|18744.86|18744.86|18745.08|18745.08|18745.08|18745.08|18744.86|18744.86|0
1605093200000|2020-11-11 11:13:20|18745.77|18745.77|18745.6|18745.6|18745.77|18745.77|18745.08|18745.08|0
1605093210000|2020-11-11 11:13:30|18746.66|18746.66|18746.66|18746.66|18748.03|18748.03|18746.66|18746.66|0
1605093220000|2020-11-11 11:13:40|18745.97|18745.97|18738.31|18738.31|18745.97|18745.97|18738.31|18738.31|0
1605093230000|2020-11-11 11:13:50|18736.94|18736.94|18738.69|18738.69|18738.91|18738.91|18736.72|18736.72|0
1605093240000|2020-11-11 11:14:00|18739.38|18739.38|18740.12|18740.12|18740.12|18740.12|18739.38|18739.38|0
1605093250000|2020-11-11 11:14:10|18739.91|18739.91|18742.41|18742.41|18742.41|18742.41|18739.69|18739.69|0
1605093260000|2020-11-11 11:14:20|18743.47|18743.47|18745.2|18745.2|18745.2|18745.2|18743.47|18743.47|0
1605093270000|2020-11-11 11:14:30|18743.69|18743.69|18743.02|18743.02|18743.69|18743.69|18742.1|18742.1|0
1605093280000|2020-11-11 11:14:40|18743.57|18743.57|18743.84|18743.84|18743.84|18743.84|18743.57|18743.57|0
1605093290000|2020-11-11 11:14:50|18742.79|18742.79|18747.53|18747.53|18747.53|18747.53|18742.79|18742.79|0
1605093300000|2020-11-11 11:15:00|18747.65|18747.65|18748.38|18748.38|18748.38|18748.38|18747|18747|0
1605093310000|2020-11-11 11:15:10|18748.26|18748.26|18746.7|18746.7|18748.26|18748.26|18746.7|18746.7|0
1605093320000|2020-11-11 11:15:20|18747.38|18747.38|18747.05|18747.05|18747.38|18747.38|18747.05|18747.05|0
1605093330000|2020-11-11 11:15:30|18747.27|18747.27|18747.27|18747.27|18747.27|18747.27|18747.27|18747.27|0
1605093340000|2020-11-11 11:15:40|18746.99|18746.99|18744|18744|18746.99|18746.99|18744|18744|0
1605093350000|2020-11-11 11:15:50|18743.11|18743.11|18743.8|18743.8|18743.8|18743.8|18743.11|18743.11|0
1605093360000|2020-11-11 11:16:00|18743.86|18743.86|18746.26|18746.26|18746.26|18746.26|18743.86|18743.86|0
1605093370000|2020-11-11 11:16:10|18747.63|18747.63|18748.14|18748.14|18748.41|18748.41|18747.63|18747.63|0
1605093380000|2020-11-11 11:16:20|18748.67|18748.67|18753.08|18753.08|18753.08|18753.08|18748.67|18748.67|0
1605093390000|2020-11-11 11:16:30|18753.35|18753.35|18753.86|18753.86|18754.13|18754.13|18753.35|18753.35|0
1605093400000|2020-11-11 11:16:40|18754.13|18754.13|18756.65|18756.65|18756.65|18756.65|18754.13|18754.13|0
1605093420000|2020-11-11 11:17:00|18757.09|18757.09|18752.76|18752.76|18757.61|18757.61|18752.76|18752.76|0
1605093430000|2020-11-11 11:17:10|18753.28|18753.28|18753.28|18753.28|18753.28|18753.28|18753.28|18753.28|0
1605093450000|2020-11-11 11:17:30|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|18752.51|0
1605093460000|2020-11-11 11:17:40|18752.72|18752.72|18752.33|18752.33|18752.86|18752.86|18752.33|18752.33|0
1605093470000|2020-11-11 11:17:50|18752.88|18752.88|18750.14|18750.14|18752.88|18752.88|18750.14|18750.14|0
1605093480000|2020-11-11 11:18:00|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|0
1605093490000|2020-11-11 11:18:10|18750.14|18750.14|18749.5|18749.5|18751.08|18751.08|18749.5|18749.5|0
1605093500000|2020-11-11 11:18:20|18754.88|18754.88|18756.33|18756.33|18756.33|18756.33|18754.88|18754.88|0
1605093510000|2020-11-11 11:18:30|18756.39|18756.39|18757.06|18757.06|18757.06|18757.06|18756.39|18756.39|0
1605093520000|2020-11-11 11:18:40|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|0
1605093530000|2020-11-11 11:18:50|18758.33|18758.33|18758.19|18758.19|18758.33|18758.33|18758.19|18758.19|0
1605093540000|2020-11-11 11:19:00|18756.61|18756.61|18756.96|18756.96|18756.96|18756.96|18756.61|18756.61|0
1605093550000|2020-11-11 11:19:10|18758.34|18758.34|18758.57|18758.57|18758.57|18758.57|18758.34|18758.34|0
1605093560000|2020-11-11 11:19:20|18756.99|18756.99|18757.93|18757.93|18757.93|18757.93|18756.72|18756.72|0
1605093570000|2020-11-11 11:19:30|18758.62|18758.62|18759.38|18759.38|18759.38|18759.38|18758.62|18758.62|0
1605093580000|2020-11-11 11:19:40|18760.07|18760.07|18759.29|18759.29|18760.07|18760.07|18759.29|18759.29|0
1605093590000|2020-11-11 11:19:50|18759.07|18759.07|18758.3|18758.3|18759.07|18759.07|18758.3|18758.3|0
1605093600000|2020-11-11 11:20:00|18758.08|18758.08|18758.29|18758.29|18758.29|18758.29|18758.08|18758.08|0
1605093610000|2020-11-11 11:20:10|18759.87|18759.87|18760.4|18760.4|18760.92|18760.92|18759.87|18759.87|0
1605093620000|2020-11-11 11:20:20|18761.18|18761.18|18761.45|18761.45|18761.45|18761.45|18761.18|18761.18|0
1605093630000|2020-11-11 11:20:30|18761.65|18761.65|18761.72|18761.72|18761.79|18761.79|18761.59|18761.59|0
1605093640000|2020-11-11 11:20:40|18764.63|18764.63|18769.63|18769.63|18769.85|18769.85|18764.63|18764.63|0
1605093650000|2020-11-11 11:20:50|18770.57|18770.57|18767.26|18767.26|18770.57|18770.57|18766.91|18766.91|0
1605093660000|2020-11-11 11:21:00|18768.31|18768.31|18767.84|18767.84|18769|18769|18767.49|18767.49|0
1605093670000|2020-11-11 11:21:10|18768.11|18768.11|18768.8|18768.8|18768.8|18768.8|18768.11|18768.11|0
1605093680000|2020-11-11 11:21:20|18769.18|18769.18|18771.07|18771.07|18771.07|18771.07|18769.12|18769.12|0
1605093690000|2020-11-11 11:21:30|18770.86|18770.86|18770.86|18770.86|18770.86|18770.86|18770.86|18770.86|0
1605093700000|2020-11-11 11:21:40|18771.55|18771.55|18775.97|18775.97|18775.97|18775.97|18771.55|18771.55|0
1605093710000|2020-11-11 11:21:50|18776.13|18776.13|18776.82|18776.82|18776.82|18776.82|18776.13|18776.13|0
1605093720000|2020-11-11 11:22:00|18777.03|18777.03|18772.68|18772.68|18777.03|18777.03|18771.89|18771.89|0
1605093730000|2020-11-11 11:22:10|18771.63|18771.63|18773.75|18773.75|18773.75|18773.75|18770.94|18770.94|0
1605093740000|2020-11-11 11:22:20|18774.28|18774.28|18774.53|18774.53|18775.22|18775.22|18774.16|18774.16|0
1605093750000|2020-11-11 11:22:30|18774.65|18774.65|18774.05|18774.05|18775.1|18775.1|18772.99|18772.99|0
1605093760000|2020-11-11 11:22:40|18775.1|18775.1|18778.12|18778.12|18778.12|18778.12|18775.1|18775.1|0
1605093770000|2020-11-11 11:22:50|18777.07|18777.07|18776.85|18776.85|18777.07|18777.07|18776.85|18776.85|0
1605093780000|2020-11-11 11:23:00|18776.16|18776.16|18777.87|18777.87|18777.87|18777.87|18776.16|18776.16|0
1605093790000|2020-11-11 11:23:10|18776.78|18776.78|18777.87|18777.87|18778.96|18778.96|18776.78|18776.78|0
1605093800000|2020-11-11 11:23:20|18777.18|18777.18|18775.71|18775.71|18777.18|18777.18|18775.71|18775.71|0
1605093820000|2020-11-11 11:23:40|18775.66|18775.66|18773.95|18773.95|18775.71|18775.71|18773.95|18773.95|0
1605093830000|2020-11-11 11:23:50|18774.17|18774.17|18773.96|18773.96|18774.17|18774.17|18773.96|18773.96|0
1605093840000|2020-11-11 11:24:00|18777.4|18777.4|18775.03|18775.03|18777.4|18777.4|18775.03|18775.03|0
1605093850000|2020-11-11 11:24:10|18772.7|18772.7|18772.85|18772.85|18772.97|18772.97|18772.7|18772.7|0
1605093860000|2020-11-11 11:24:20|18773.94|18773.94|18775.77|18775.77|18775.77|18775.77|18773.94|18773.94|0
1605093870000|2020-11-11 11:24:30|18775.66|18775.66|18773.6|18773.6|18775.66|18775.66|18773.6|18773.6|0
1605093880000|2020-11-11 11:24:40|18774.28|18774.28|18773.78|18773.78|18774.35|18774.35|18773.78|18773.78|0
1605093890000|2020-11-11 11:24:50|18773.26|18773.26|18774.07|18774.07|18774.07|18774.07|18773.26|18773.26|0
1605093900000|2020-11-11 11:25:00|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|0
1605093910000|2020-11-11 11:25:10|18772.01|18772.01|18771.46|18771.46|18772.01|18772.01|18771.25|18771.25|0
1605093920000|2020-11-11 11:25:20|18770.41|18770.41|18770.19|18770.19|18770.41|18770.41|18770.19|18770.19|0
1605093930000|2020-11-11 11:25:30|18770.08|18770.08|18767.03|18767.03|18770.08|18770.08|18766.46|18766.46|0
1605093940000|2020-11-11 11:25:40|18767.57|18767.57|18766.8|18766.8|18767.57|18767.57|18766.8|18766.8|0
1605093950000|2020-11-11 11:25:50|18767.01|18767.01|18766.43|18766.43|18767.55|18767.55|18766.43|18766.43|0
1605093960000|2020-11-11 11:26:00|18766.22|18766.22|18770.03|18770.03|18770.24|18770.24|18766.22|18766.22|0
1605093970000|2020-11-11 11:26:10|18769.81|18769.81|18769.61|18769.61|18769.81|18769.81|18769.61|18769.61|0
1605093980000|2020-11-11 11:26:20|18769.49|18769.49|18768.41|18768.41|18769.59|18769.59|18768.14|18768.14|0
1605093990000|2020-11-11 11:26:30|18768.2|18768.2|18768.9|18768.9|18768.9|18768.9|18768.2|18768.2|0
1605094000000|2020-11-11 11:26:40|18769.12|18769.12|18769.64|18769.64|18769.64|18769.64|18769.12|18769.12|0
1605094010000|2020-11-11 11:26:50|18770.42|18770.42|18773.22|18773.22|18773.22|18773.22|18770.42|18770.42|0
1605094020000|2020-11-11 11:27:00|18773.91|18773.91|18773.39|18773.39|18773.91|18773.91|18773.39|18773.39|0
1605094030000|2020-11-11 11:27:10|18773.17|18773.17|18773.17|18773.17|18773.17|18773.17|18773.17|18773.17|0
1605094040000|2020-11-11 11:27:20|18772.96|18772.96|18774.28|18774.28|18774.42|18774.42|18772.96|18772.96|0
1605094050000|2020-11-11 11:27:30|18774.81|18774.81|18774.69|18774.69|18774.81|18774.81|18774.69|18774.69|0
1605094060000|2020-11-11 11:27:40|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|0
1605094070000|2020-11-11 11:27:50|18777.02|18777.02|18777.02|18777.02|18777.02|18777.02|18777.02|18777.02|0
1605094080000|2020-11-11 11:28:00|18777.71|18777.71|18779.24|18779.24|18779.24|18779.24|18777.71|18777.71|0
1605094090000|2020-11-11 11:28:10|18778.55|18778.55|18779.86|18779.86|18779.86|18779.86|18778.55|18778.55|0
1605094100000|2020-11-11 11:28:20|18781.92|18781.92|18781.98|18781.98|18782.58|18782.58|18781.92|18781.92|0
1605094110000|2020-11-11 11:28:30|18782.76|18782.76|18782.76|18782.76|18782.76|18782.76|18782.7|18782.7|0
1605094120000|2020-11-11 11:28:40|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|0
1605094130000|2020-11-11 11:28:50|18783.01|18783.01|18778.48|18778.48|18783.01|18783.01|18778.48|18778.48|0
1605094140000|2020-11-11 11:29:00|18778.55|18778.55|18780.03|18780.03|18780.03|18780.03|18778.55|18778.55|0
1605094150000|2020-11-11 11:29:10|18780.41|18780.41|18780.41|18780.41|18780.41|18780.41|18780.41|18780.41|0
1605094160000|2020-11-11 11:29:20|18780.36|18780.36|18780.14|18780.14|18780.36|18780.36|18779.93|18779.93|0
1605094170000|2020-11-11 11:29:30|18780.36|18780.36|18778.86|18778.86|18780.36|18780.36|18778.54|18778.54|0
1605094190000|2020-11-11 11:29:50|18776.75|18776.75|18776.75|18776.75|18776.75|18776.75|18776.75|18776.75|0
1605094200000|2020-11-11 11:30:00|18776.22|18776.22|18778.04|18778.04|18778.38|18778.38|18776.22|18776.22|0
1605094210000|2020-11-11 11:30:10|18777.77|18777.77|18777.77|18777.77|18777.77|18777.77|18777.77|18777.77|0
1605094220000|2020-11-11 11:30:20|18777.55|18777.55|18777.44|18777.44|18777.55|18777.55|18777.44|18777.44|0
1605094230000|2020-11-11 11:30:30|18777.96|18777.96|18779.34|18779.34|18779.34|18779.34|18777.96|18777.96|0
1605094240000|2020-11-11 11:30:40|18779.45|18779.45|18777.04|18777.04|18779.45|18779.45|18777.04|18777.04|0
1605094250000|2020-11-11 11:30:50|18776.51|18776.51|18775.73|18775.73|18776.51|18776.51|18775.73|18775.73|0
1605094260000|2020-11-11 11:31:00|18775.67|18775.67|18773.06|18773.06|18775.67|18775.67|18773.06|18773.06|0
1605094270000|2020-11-11 11:31:10|18772.37|18772.37|18772.9|18772.9|18772.9|18772.9|18771.84|18771.84|0
1605094280000|2020-11-11 11:31:20|18775.65|18775.65|18775.86|18775.86|18775.86|18775.86|18775.65|18775.65|0
1605094290000|2020-11-11 11:31:30|18777.42|18777.42|18777.87|18777.87|18777.87|18777.87|18777.2|18777.2|0
1605094300000|2020-11-11 11:31:40|18778.09|18778.09|18784.11|18784.11|18784.11|18784.11|18778.09|18778.09|0
1605094310000|2020-11-11 11:31:50|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|18784.38|0
1605094320000|2020-11-11 11:32:00|18784.17|18784.17|18782.1|18782.1|18784.17|18784.17|18781.35|18781.35|0
1605094330000|2020-11-11 11:32:10|18781.88|18781.88|18789.27|18789.27|18789.54|18789.54|18781.88|18781.88|0
1605094340000|2020-11-11 11:32:20|18789.54|18789.54|18791.72|18791.72|18792.5|18792.5|18789.54|18789.54|0
1605094350000|2020-11-11 11:32:30|18790.94|18790.94|18782.44|18782.44|18790.94|18790.94|18782.44|18782.44|0
1605094360000|2020-11-11 11:32:40|18781.62|18781.62|18780.95|18780.95|18781.62|18781.62|18780.95|18780.95|0
1605094370000|2020-11-11 11:32:50|18781.64|18781.64|18783.54|18783.54|18783.54|18783.54|18781.64|18781.64|0
1605094380000|2020-11-11 11:33:00|18785.12|18785.12|18785.12|18785.12|18785.12|18785.12|18785.12|18785.12|0
1605094390000|2020-11-11 11:33:10|18783.54|18783.54|18783.54|18783.54|18783.54|18783.54|18783.54|18783.54|0
1605094400000|2020-11-11 11:33:20|18783.61|18783.61|18783.61|18783.61|18783.61|18783.61|18783.61|18783.61|0
1605094410000|2020-11-11 11:33:30|18783.08|18783.08|18782.86|18782.86|18783.08|18783.08|18782.86|18782.86|0
1605094420000|2020-11-11 11:33:40|18783.08|18783.08|18784.67|18784.67|18784.67|18784.67|18782.61|18782.61|0
1605094430000|2020-11-11 11:33:50|18785.36|18785.36|18785.88|18785.88|18787.19|18787.19|18785.36|18785.36|0
1605094440000|2020-11-11 11:34:00|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|0
1605094450000|2020-11-11 11:34:10|18784.89|18784.89|18784.11|18784.11|18785.42|18785.42|18784.11|18784.11|0
1605094460000|2020-11-11 11:34:20|18783.06|18783.06|18778.94|18778.94|18783.06|18783.06|18778.94|18778.94|0
1605094470000|2020-11-11 11:34:30|18779.15|18779.15|18783.51|18783.51|18783.51|18783.51|18779.15|18779.15|0
1605094480000|2020-11-11 11:34:40|18783.3|18783.3|18782.73|18782.73|18783.3|18783.3|18782.2|18782.2|0
1605094490000|2020-11-11 11:34:50|18783.51|18783.51|18778.04|18778.04|18784.2|18784.2|18778.04|18778.04|0
1605094500000|2020-11-11 11:35:00|18778.82|18778.82|18781.6|18781.6|18781.6|18781.6|18778.54|18778.54|0
1605094510000|2020-11-11 11:35:10|18782.38|18782.38|18787.29|18787.29|18788.07|18788.07|18781.6|18781.6|0
1605094520000|2020-11-11 11:35:20|18790.41|18790.41|18791.99|18791.99|18791.99|18791.99|18790.41|18790.41|0
1605094530000|2020-11-11 11:35:30|18793.02|18793.02|18791.99|18791.99|18793.45|18793.45|18791.99|18791.99|0
1605094540000|2020-11-11 11:35:40|18792.67|18792.67|18794.05|18794.05|18794.05|18794.05|18791.99|18791.99|0
1605094550000|2020-11-11 11:35:50|18793.93|18793.93|18790.69|18790.69|18794.71|18794.71|18790.69|18790.69|0
1605094560000|2020-11-11 11:36:00|18791.38|18791.38|18791.4|18791.4|18791.61|18791.61|18790|18790|0
1605094570000|2020-11-11 11:36:10|18793.99|18793.99|18796.39|18796.39|18796.39|18796.39|18793.99|18793.99|0
1605094580000|2020-11-11 11:36:20|18795.86|18795.86|18796.55|18796.55|18796.55|18796.55|18794.49|18794.49|0
1605094590000|2020-11-11 11:36:30|18794.49|18794.49|18798.15|18798.15|18798.15|18798.15|18794.49|18794.49|0
1605094600000|2020-11-11 11:36:40|18800.9|18800.9|18801.86|18801.86|18801.86|18801.86|18798.06|18798.06|0
1605094610000|2020-11-11 11:36:50|18803.24|18803.24|18804.74|18804.74|18806.53|18806.53|18803.24|18803.24|0
1605094620000|2020-11-11 11:37:00|18806.12|18806.12|18807.39|18807.39|18807.39|18807.39|18806.12|18806.12|0
1605094630000|2020-11-11 11:37:10|18807.91|18807.91|18809.29|18809.29|18809.98|18809.98|18807.91|18807.91|0
1605094640000|2020-11-11 11:37:20|18809.73|18809.73|18810.24|18810.24|18811.79|18811.79|18809.73|18809.73|0
1605094650000|2020-11-11 11:37:30|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|18810.13|0
1605094660000|2020-11-11 11:37:40|18810.01|18810.01|18808.59|18808.59|18810.01|18810.01|18808.43|18808.43|0
1605094670000|2020-11-11 11:37:50|18809.12|18809.12|18815.78|18815.78|18815.78|18815.78|18809.12|18809.12|0
1605094680000|2020-11-11 11:38:00|18815.71|18815.71|18817.74|18817.74|18818.38|18818.38|18815.57|18815.57|0
1605094690000|2020-11-11 11:38:10|18817.81|18817.81|18818.19|18818.19|18819.24|18819.24|18817.81|18817.81|0
1605094700000|2020-11-11 11:38:20|18817.5|18817.5|18814.85|18814.85|18817.5|18817.5|18814.34|18814.34|0
1605094710000|2020-11-11 11:38:30|18815.04|18815.04|18811.99|18811.99|18815.04|18815.04|18811.99|18811.99|0
1605094720000|2020-11-11 11:38:40|18811.85|18811.85|18807.8|18807.8|18812|18812|18807.72|18807.72|0
1605094730000|2020-11-11 11:38:50|18809.38|18809.38|18808.68|18808.68|18809.71|18809.71|18807.99|18807.99|0
1605094740000|2020-11-11 11:39:00|18806.09|18806.09|18805.56|18805.56|18806.09|18806.09|18805.04|18805.04|0
1605094750000|2020-11-11 11:39:10|18805.37|18805.37|18810.53|18810.53|18811.97|18811.97|18805.37|18805.37|0
1605094760000|2020-11-11 11:39:20|18807|18807|18807|18807|18807|18807|18807|18807|0
1605094770000|2020-11-11 11:39:30|18807.14|18807.14|18807.92|18807.92|18807.92|18807.92|18807.14|18807.14|0
1605094780000|2020-11-11 11:39:40|18808.15|18808.15|18813.37|18813.37|18813.37|18813.37|18807.74|18807.74|0
1605094790000|2020-11-11 11:39:50|18813.43|18813.43|18813.48|18813.48|18813.48|18813.48|18813.43|18813.43|0
1605094800000|2020-11-11 11:40:00|18812.8|18812.8|18811.62|18811.62|18813.58|18813.58|18811.35|18811.35|0
1605094810000|2020-11-11 11:40:10|18808.87|18808.87|18809.15|18809.15|18809.15|18809.15|18807.82|18807.82|0
1605094820000|2020-11-11 11:40:20|18809.09|18809.09|18803.05|18803.05|18809.09|18809.09|18802.84|18802.84|0
1605094830000|2020-11-11 11:40:30|18802.28|18802.28|18802.47|18802.47|18802.47|18802.47|18801.78|18801.78|0
1605094840000|2020-11-11 11:40:40|18801.42|18801.42|18801.94|18801.94|18801.94|18801.94|18801.42|18801.42|0
1605094850000|2020-11-11 11:40:50|18802.72|18802.72|18802.72|18802.72|18802.72|18802.72|18802.72|18802.72|0
1605094860000|2020-11-11 11:41:00|18802.94|18802.94|18802.51|18802.51|18802.94|18802.94|18802.51|18802.51|0
1605094870000|2020-11-11 11:41:10|18802.07|18802.07|18801.86|18801.86|18802.29|18802.29|18801.86|18801.86|0
1605094880000|2020-11-11 11:41:20|18802.68|18802.68|18801.86|18801.86|18804.74|18804.74|18801.86|18801.86|0
1605094890000|2020-11-11 11:41:30|18801.64|18801.64|18798.82|18798.82|18801.64|18801.64|18798.82|18798.82|0
1605094900000|2020-11-11 11:41:40|18798.39|18798.39|18795.56|18795.56|18798.39|18798.39|18795.56|18795.56|0
1605094910000|2020-11-11 11:41:50|18795.78|18795.78|18795.78|18795.78|18795.78|18795.78|18795.78|18795.78|0
1605094920000|2020-11-11 11:42:00|18794.22|18794.22|18793.67|18793.67|18794.22|18794.22|18793.67|18793.67|0
1605094930000|2020-11-11 11:42:10|18793.45|18793.45|18793.02|18793.02|18793.45|18793.45|18793.02|18793.02|0
1605094940000|2020-11-11 11:42:20|18792.83|18792.83|18785.95|18785.95|18793.05|18793.05|18785.95|18785.95|0
1605094950000|2020-11-11 11:42:30|18785.73|18785.73|18782.83|18782.83|18785.73|18785.73|18782.83|18782.83|0
1605094960000|2020-11-11 11:42:40|18783.35|18783.35|18783.35|18783.35|18783.35|18783.35|18783.35|18783.35|0
1605094970000|2020-11-11 11:42:50|18783.14|18783.14|18783.73|18783.73|18784.08|18784.08|18782.59|18782.59|0
1605094980000|2020-11-11 11:43:00|18781.83|18781.83|18783.04|18783.04|18783.73|18783.73|18781.15|18781.15|0
1605095000000|2020-11-11 11:43:20|18785.79|18785.79|18785.79|18785.79|18785.79|18785.79|18785.79|18785.79|0
1605095010000|2020-11-11 11:43:30|18787.1|18787.1|18788.63|18788.63|18788.7|18788.7|18787.1|18787.1|0
1605095020000|2020-11-11 11:43:40|18788.49|18788.49|18789.02|18789.02|18789.24|18789.24|18788.49|18788.49|0
1605095030000|2020-11-11 11:43:50|18789.7|18789.7|18788.99|18788.99|18789.7|18789.7|18788.93|18788.93|0
1605095040000|2020-11-11 11:44:00|18788.56|18788.56|18782.12|18782.12|18788.56|18788.56|18781.45|18781.45|0
1605095050000|2020-11-11 11:44:10|18781.9|18781.9|18787.78|18787.78|18787.78|18787.78|18781.9|18781.9|0
1605095060000|2020-11-11 11:44:20|18787.1|18787.1|18786.41|18786.41|18787.1|18787.1|18786.41|18786.41|0
1605095070000|2020-11-11 11:44:30|18787.07|18787.07|18787.81|18787.81|18787.81|18787.81|18787.07|18787.07|0
1605095080000|2020-11-11 11:44:40|18788.59|18788.59|18790.49|18790.49|18790.93|18790.93|18788.59|18788.59|0
1605095090000|2020-11-11 11:44:50|18789.94|18789.94|18789.29|18789.29|18789.94|18789.94|18789.29|18789.29|0
1605095100000|2020-11-11 11:45:00|18789.51|18789.51|18787.21|18787.21|18789.59|18789.59|18787.21|18787.21|0
1605095110000|2020-11-11 11:45:10|18788.17|18788.17|18787.17|18787.17|18788.17|18788.17|18787.17|18787.17|0
1605095120000|2020-11-11 11:45:20|18788.13|18788.13|18788.56|18788.56|18788.56|18788.56|18788.13|18788.13|0
1605095130000|2020-11-11 11:45:30|18789.09|18789.09|18790.12|18790.12|18790.65|18790.65|18789.09|18789.09|0
1605095140000|2020-11-11 11:45:40|18790.67|18790.67|18789.57|18789.57|18790.94|18790.94|18789.57|18789.57|0
1605095150000|2020-11-11 11:45:50|18790.35|18790.35|18789.02|18789.02|18790.35|18790.35|18789.02|18789.02|0
1605095160000|2020-11-11 11:46:00|18788.21|18788.21|18777.62|18777.62|18788.21|18788.21|18777.62|18777.62|0
1605095170000|2020-11-11 11:46:10|18777.4|18777.4|18776.09|18776.09|18777.4|18777.4|18774.65|18774.65|0
1605095180000|2020-11-11 11:46:20|18776.3|18776.3|18777.99|18777.99|18777.99|18777.99|18776.3|18776.3|0
1605095190000|2020-11-11 11:46:30|18777.77|18777.77|18775.97|18775.97|18777.77|18777.77|18775.97|18775.97|0
1605095200000|2020-11-11 11:46:40|18773.91|18773.91|18774.79|18774.79|18775.48|18775.48|18773|18773|0
1605095210000|2020-11-11 11:46:50|18774.58|18774.58|18775.01|18775.01|18775.01|18775.01|18774.58|18774.58|0
1605095220000|2020-11-11 11:47:00|18774.32|18774.32|18770|18770|18774.32|18774.32|18770|18770|0
1605095230000|2020-11-11 11:47:10|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|18769.45|0
1605095240000|2020-11-11 11:47:20|18768.68|18768.68|18769.67|18769.67|18769.67|18769.67|18768.68|18768.68|0
1605095250000|2020-11-11 11:47:30|18769.15|18769.15|18770.99|18770.99|18770.99|18770.99|18769.15|18769.15|0
1605095260000|2020-11-11 11:47:40|18772.59|18772.59|18770.89|18770.89|18773.11|18773.11|18770.89|18770.89|0
1605095270000|2020-11-11 11:47:50|18770.67|18770.67|18770.67|18770.67|18771.45|18771.45|18770.67|18770.67|0
1605095280000|2020-11-11 11:48:00|18770.45|18770.45|18768.49|18768.49|18770.45|18770.45|18768.35|18768.35|0
1605095290000|2020-11-11 11:48:10|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|0
1605095300000|2020-11-11 11:48:20|18769.63|18769.63|18768.4|18768.4|18770.12|18770.12|18768.13|18768.13|0
1605095310000|2020-11-11 11:48:30|18767.71|18767.71|18765.59|18765.59|18767.71|18767.71|18765.59|18765.59|0
1605095320000|2020-11-11 11:48:40|18765.86|18765.86|18765.12|18765.12|18765.86|18765.86|18765.12|18765.12|0
1605095330000|2020-11-11 11:48:50|18764.3|18764.3|18761|18761|18764.3|18764.3|18760.79|18760.79|0
1605095340000|2020-11-11 11:49:00|18761.22|18761.22|18762.15|18762.15|18762.92|18762.92|18761.22|18761.22|0
1605095350000|2020-11-11 11:49:10|18762.08|18762.08|18762.3|18762.3|18762.3|18762.3|18762.08|18762.08|0
1605095360000|2020-11-11 11:49:20|18762.08|18762.08|18761.1|18761.1|18762.08|18762.08|18760.96|18760.96|0
1605095370000|2020-11-11 11:49:30|18761.35|18761.35|18760.38|18760.38|18761.35|18761.35|18760.38|18760.38|0
1605095380000|2020-11-11 11:49:40|18760.44|18760.44|18762.78|18762.78|18762.78|18762.78|18760.44|18760.44|0
1605095390000|2020-11-11 11:49:50|18762.25|18762.25|18762.96|18762.96|18762.96|18762.96|18762.14|18762.14|0
1605095400000|2020-11-11 11:50:00|18763.07|18763.07|18763.46|18763.46|18763.46|18763.46|18763.07|18763.07|0
1605095410000|2020-11-11 11:50:10|18763.67|18763.67|18766.51|18766.51|18766.51|18766.51|18763.67|18763.67|0
1605095420000|2020-11-11 11:50:20|18767.2|18767.2|18769.1|18769.1|18769.74|18769.74|18767.2|18767.2|0
1605095430000|2020-11-11 11:50:30|18769.62|18769.62|18774.24|18774.24|18774.24|18774.24|18769.62|18769.62|0
1605095440000|2020-11-11 11:50:40|18774.77|18774.77|18766.89|18766.89|18774.77|18774.77|18766.89|18766.89|0
1605095460000|2020-11-11 11:51:00|18767.11|18767.11|18770.41|18770.41|18770.53|18770.53|18767.11|18767.11|0
1605095490000|2020-11-11 11:51:30|18770.94|18770.94|18769.72|18769.72|18770.94|18770.94|18769.04|18769.04|0
1605095500000|2020-11-11 11:51:40|18770.68|18770.68|18769.38|18769.38|18770.68|18770.68|18769.38|18769.38|0
1605095510000|2020-11-11 11:51:50|18768.85|18768.85|18767.48|18767.48|18768.85|18768.85|18767.48|18767.48|0
1605095520000|2020-11-11 11:52:00|18766.79|18766.79|18763.8|18763.8|18766.79|18766.79|18763.8|18763.8|0
1605095530000|2020-11-11 11:52:10|18764.33|18764.33|18766.39|18766.39|18767.08|18767.08|18764.33|18764.33|0
1605095540000|2020-11-11 11:52:20|18766.28|18766.28|18762.91|18762.91|18766.28|18766.28|18762.91|18762.91|0
1605095550000|2020-11-11 11:52:30|18761.86|18761.86|18754.92|18754.92|18761.86|18761.86|18754.92|18754.92|0
1605095560000|2020-11-11 11:52:40|18752.91|18752.91|18751.35|18751.35|18752.91|18752.91|18751.35|18751.35|0
1605095570000|2020-11-11 11:52:50|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|18752.13|0
1605095580000|2020-11-11 11:53:00|18751.35|18751.35|18751.35|18751.35|18752.72|18752.72|18751.35|18751.35|0
1605095590000|2020-11-11 11:53:10|18752.4|18752.4|18755.34|18755.34|18755.34|18755.34|18752.4|18752.4|0
1605095600000|2020-11-11 11:53:20|18755.12|18755.12|18758.85|18758.85|18758.85|18758.85|18755.12|18755.12|0
1605095610000|2020-11-11 11:53:30|18758.07|18758.07|18759.44|18759.44|18759.67|18759.67|18758.07|18758.07|0
1605095620000|2020-11-11 11:53:40|18756.76|18756.76|18752.43|18752.43|18756.76|18756.76|18752.21|18752.21|0
1605095630000|2020-11-11 11:53:50|18751.9|18751.9|18750.69|18750.69|18751.9|18751.9|18750.69|18750.69|0
1605095640000|2020-11-11 11:54:00|18750|18750|18748.42|18748.42|18750|18750|18748.42|18748.42|0
1605095650000|2020-11-11 11:54:10|18748.61|18748.61|18752.03|18752.03|18752.03|18752.03|18748.61|18748.61|0
1605095660000|2020-11-11 11:54:20|18751.34|18751.34|18750.76|18750.76|18751.34|18751.34|18750.08|18750.08|0
1605095670000|2020-11-11 11:54:30|18749.18|18749.18|18746.76|18746.76|18749.18|18749.18|18746.76|18746.76|0
1605095680000|2020-11-11 11:54:40|18746.83|18746.83|18746.81|18746.81|18746.83|18746.83|18746.28|18746.28|0
1605095690000|2020-11-11 11:54:50|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|18747.02|0
1605095700000|2020-11-11 11:55:00|18747.14|18747.14|18747.1|18747.1|18747.22|18747.22|18746.57|18746.57|0
1605095710000|2020-11-11 11:55:10|18747.79|18747.79|18752.67|18752.67|18752.67|18752.67|18747.79|18747.79|0
1605095720000|2020-11-11 11:55:20|18752.44|18752.44|18755.67|18755.67|18755.67|18755.67|18752.01|18752.01|0
1605095730000|2020-11-11 11:55:30|18756.2|18756.2|18758.69|18758.69|18758.69|18758.69|18756.2|18756.2|0
1605095740000|2020-11-11 11:55:40|18754.6|18754.6|18753.18|18753.18|18756.51|18756.51|18753.18|18753.18|0
1605095750000|2020-11-11 11:55:50|18754.82|18754.82|18753.79|18753.79|18755.87|18755.87|18753.79|18753.79|0
1605095760000|2020-11-11 11:56:00|18752.69|18752.69|18751.4|18751.4|18753.23|18753.23|18751.4|18751.4|0
1605095770000|2020-11-11 11:56:10|18751.34|18751.34|18752.82|18752.82|18753.51|18753.51|18751.34|18751.34|0
1605095780000|2020-11-11 11:56:20|18752.13|18752.13|18751.92|18751.92|18752.13|18752.13|18751.92|18751.92|0
1605095790000|2020-11-11 11:56:30|18753.13|18753.13|18751.37|18751.37|18753.13|18753.13|18751.37|18751.37|0
1605095800000|2020-11-11 11:56:40|18751.25|18751.25|18750|18750|18751.37|18751.37|18750|18750|0
1605095810000|2020-11-11 11:56:50|18749.45|18749.45|18747.35|18747.35|18749.45|18749.45|18746.29|18746.29|0
1605095820000|2020-11-11 11:57:00|18747.51|18747.51|18746.7|18746.7|18747.51|18747.51|18746.7|18746.7|0
1605095830000|2020-11-11 11:57:10|18747.48|18747.48|18748.01|18748.01|18748.01|18748.01|18747.48|18747.48|0
1605095840000|2020-11-11 11:57:20|18746.43|18746.43|18744.76|18744.76|18746.43|18746.43|18744.76|18744.76|0
1605095850000|2020-11-11 11:57:30|18744.62|18744.62|18743.57|18743.57|18744.62|18744.62|18743.5|18743.5|0
1605095860000|2020-11-11 11:57:40|18744.09|18744.09|18739.85|18739.85|18744.09|18744.09|18739.85|18739.85|0
1605095870000|2020-11-11 11:57:50|18739.33|18739.33|18741.52|18741.52|18741.52|18741.52|18737.59|18737.59|0
1605095880000|2020-11-11 11:58:00|18739.94|18739.94|18737.6|18737.6|18739.94|18739.94|18737.6|18737.6|0
1605095890000|2020-11-11 11:58:10|18737.06|18737.06|18740.33|18740.33|18740.49|18740.49|18737.06|18737.06|0
1605095900000|2020-11-11 11:58:20|18741.11|18741.11|18738.89|18738.89|18741.11|18741.11|18738.68|18738.68|0
1605095910000|2020-11-11 11:58:30|18739.02|18739.02|18738.7|18738.7|18739.02|18739.02|18738.7|18738.7|0
1605095920000|2020-11-11 11:58:40|18740.08|18740.08|18741.73|18741.73|18741.73|18741.73|18740.08|18740.08|0
1605095930000|2020-11-11 11:58:50|18741.8|18741.8|18745.39|18745.39|18745.39|18745.39|18741.8|18741.8|0
1605095940000|2020-11-11 11:59:00|18745.91|18745.91|18741.61|18741.61|18745.91|18745.91|18741.09|18741.09|0
1605095950000|2020-11-11 11:59:10|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|18740.93|0
1605095960000|2020-11-11 11:59:20|18741.14|18741.14|18743.42|18743.42|18743.42|18743.42|18741.14|18741.14|0
1605095970000|2020-11-11 11:59:30|18744.1|18744.1|18744.37|18744.37|18744.37|18744.37|18741.87|18741.87|0
1605095980000|2020-11-11 11:59:40|18743.82|18743.82|18743.59|18743.59|18743.82|18743.82|18743.59|18743.59|0
1605095990000|2020-11-11 11:59:50|18743.38|18743.38|18734.37|18734.37|18744.15|18744.15|18734.37|18734.37|0
1605096000000|2020-11-11 12:00:00|18733|18733|18723.62|18723.62|18733|18733|18723.62|18723.62|0
1605096010000|2020-11-11 12:00:10|18724.44|18724.44|18724.66|18724.66|18724.66|18724.66|18724.44|18724.44|0
1605096020000|2020-11-11 12:00:20|18722.79|18722.79|18710.25|18710.25|18722.79|18722.79|18710.25|18710.25|0
1605096030000|2020-11-11 12:00:30|18709.73|18709.73|18707.32|18707.32|18710.41|18710.41|18706.27|18706.27|0
1605096040000|2020-11-11 12:00:40|18707.2|18707.2|18706.91|18706.91|18707.2|18707.2|18706.38|18706.38|0
1605096050000|2020-11-11 12:00:50|18706.38|18706.38|18709.1|18709.1|18709.1|18709.1|18706.38|18706.38|0
1605096060000|2020-11-11 12:01:00|18708.89|18708.89|18707.88|18707.88|18709.46|18709.46|18707.88|18707.88|0
1605096070000|2020-11-11 12:01:10|18707.99|18707.99|18703.77|18703.77|18707.99|18707.99|18703.77|18703.77|0
1605096080000|2020-11-11 12:01:20|18704.55|18704.55|18704.59|18704.59|18704.59|18704.59|18702.99|18702.99|0
1605096090000|2020-11-11 12:01:30|18704.38|18704.38|18704.8|18704.8|18704.8|18704.8|18701.37|18701.37|0
1605096100000|2020-11-11 12:01:40|18706.18|18706.18|18706.51|18706.51|18706.51|18706.51|18705.4|18705.4|0
1605096110000|2020-11-11 12:01:50|18707.88|18707.88|18710.08|18710.08|18710.77|18710.77|18707.88|18707.88|0
1605096120000|2020-11-11 12:02:00|18709.87|18709.87|18708.33|18708.33|18711.27|18711.27|18708.33|18708.33|0
1605096130000|2020-11-11 12:02:10|18708.88|18708.88|18710.96|18710.96|18710.96|18710.96|18708.1|18708.1|0
1605096140000|2020-11-11 12:02:20|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|0
1605096150000|2020-11-11 12:02:30|18711.62|18711.62|18712.52|18712.52|18712.52|18712.52|18711.47|18711.47|0
1605096160000|2020-11-11 12:02:40|18712.64|18712.64|18715.26|18715.26|18715.26|18715.26|18712.64|18712.64|0
1605096170000|2020-11-11 12:02:50|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|18713.95|0
1605096180000|2020-11-11 12:03:00|18714.17|18714.17|18718.48|18718.48|18718.48|18718.48|18714.17|18714.17|0
1605096190000|2020-11-11 12:03:10|18719.69|18719.69|18720.22|18720.22|18720.22|18720.22|18719.69|18719.69|0
1605096200000|2020-11-11 12:03:20|18720|18720|18720|18720|18720|18720|18720|18720|0
1605096210000|2020-11-11 12:03:30|18719.79|18719.79|18721.88|18721.88|18721.88|18721.88|18719.79|18719.79|0
1605096220000|2020-11-11 12:03:40|18722.04|18722.04|18719.09|18719.09|18722.04|18722.04|18719.09|18719.09|0
1605096230000|2020-11-11 12:03:50|18719.15|18719.15|18721.52|18721.52|18721.52|18721.52|18719.15|18719.15|0
1605096240000|2020-11-11 12:04:00|18721.73|18721.73|18721.4|18721.4|18721.73|18721.73|18721.4|18721.4|0
1605096260000|2020-11-11 12:04:20|18720.31|18720.31|18717.13|18717.13|18720.31|18720.31|18717.13|18717.13|0
1605096270000|2020-11-11 12:04:30|18716.49|18716.49|18715.11|18715.11|18716.49|18716.49|18715.11|18715.11|0
1605096280000|2020-11-11 12:04:40|18714.98|18714.98|18714.7|18714.7|18715.25|18715.25|18714.7|18714.7|0
1605096290000|2020-11-11 12:04:50|18714.59|18714.59|18714.7|18714.7|18714.7|18714.7|18714.59|18714.59|0
1605096300000|2020-11-11 12:05:00|18713.93|18713.93|18714.01|18714.01|18714.01|18714.01|18713.79|18713.79|0
1605096310000|2020-11-11 12:05:10|18714.69|18714.69|18714.51|18714.51|18715.22|18715.22|18714.44|18714.44|0
1605096320000|2020-11-11 12:05:20|18714.58|18714.58|18718.93|18718.93|18718.93|18718.93|18714.51|18714.51|0
1605096340000|2020-11-11 12:05:40|18720.8|18720.8|18722.86|18722.86|18722.86|18722.86|18720.8|18720.8|0
1605096350000|2020-11-11 12:05:50|18723.92|18723.92|18724.44|18724.44|18724.44|18724.44|18723.92|18723.92|0
1605096360000|2020-11-11 12:06:00|18727.28|18727.28|18724.49|18724.49|18727.28|18727.28|18724.26|18724.26|0
1605096370000|2020-11-11 12:06:10|18723.44|18723.44|18721.9|18721.9|18723.44|18723.44|18721.4|18721.4|0
1605096380000|2020-11-11 12:06:20|18721.12|18721.12|18725.12|18725.12|18725.34|18725.34|18721.12|18721.12|0
1605096390000|2020-11-11 12:06:30|18726.18|18726.18|18730.29|18730.29|18730.5|18730.5|18726.18|18726.18|0
1605096400000|2020-11-11 12:06:40|18729.6|18729.6|18730.13|18730.13|18730.13|18730.13|18729.6|18729.6|0
1605096410000|2020-11-11 12:06:50|18733.24|18733.24|18732.03|18732.03|18733.24|18733.24|18732.03|18732.03|0
1605096420000|2020-11-11 12:07:00|18731.81|18731.81|18733.94|18733.94|18733.94|18733.94|18731.81|18731.81|0
1605096430000|2020-11-11 12:07:10|18733.72|18733.72|18736.64|18736.64|18737.21|18737.21|18733.72|18733.72|0
1605096440000|2020-11-11 12:07:20|18736.53|18736.53|18736.74|18736.74|18736.74|18736.74|18736.53|18736.53|0
1605096450000|2020-11-11 12:07:30|18737.79|18737.79|18739.37|18739.37|18739.37|18739.37|18737.79|18737.79|0
1605096460000|2020-11-11 12:07:40|18739.65|18739.65|18744.59|18744.59|18744.59|18744.59|18739.65|18739.65|0
1605096470000|2020-11-11 12:07:50|18744.52|18744.52|18742.69|18742.69|18745.64|18745.64|18742.69|18742.69|0
1605096480000|2020-11-11 12:08:00|18742.57|18742.57|18743.1|18743.1|18743.1|18743.1|18742.57|18742.57|0
1605096490000|2020-11-11 12:08:10|18743.17|18743.17|18745.61|18745.61|18746.3|18746.3|18743.05|18743.05|0
1605096510000|2020-11-11 12:08:30|18745.34|18745.34|18744.05|18744.05|18747.58|18747.58|18744.05|18744.05|0
1605096520000|2020-11-11 12:08:40|18744.83|18744.83|18744.17|18744.17|18744.95|18744.95|18744.17|18744.17|0
1605096530000|2020-11-11 12:08:50|18744.69|18744.69|18742.41|18742.41|18744.69|18744.69|18742.41|18742.41|0
1605096540000|2020-11-11 12:09:00|18741.63|18741.63|18736.81|18736.81|18741.63|18741.63|18736.81|18736.81|0
1605096550000|2020-11-11 12:09:10|18736.29|18736.29|18736.07|18736.07|18737.28|18737.28|18736.07|18736.07|0
1605096560000|2020-11-11 12:09:20|18736.21|18736.21|18736.46|18736.46|18737.58|18737.58|18736.21|18736.21|0
1605096570000|2020-11-11 12:09:30|18736.39|18736.39|18731.68|18731.68|18736.39|18736.39|18731.68|18731.68|0
1605096580000|2020-11-11 12:09:40|18731.89|18731.89|18729.88|18729.88|18731.89|18731.89|18729.88|18729.88|0
1605096590000|2020-11-11 12:09:50|18728.3|18728.3|18726.85|18726.85|18728.3|18728.3|18726.85|18726.85|0
1605096600000|2020-11-11 12:10:00|18726.63|18726.63|18728.59|18728.59|18728.8|18728.8|18725.52|18725.52|0
1605096610000|2020-11-11 12:10:10|18729.37|18729.37|18728.38|18728.38|18729.37|18729.37|18727.81|18727.81|0
1605096620000|2020-11-11 12:10:20|18728.17|18728.17|18722.97|18722.97|18728.17|18728.17|18722.97|18722.97|0
1605096630000|2020-11-11 12:10:30|18722.76|18722.76|18728.59|18728.59|18728.9|18728.9|18721.26|18721.26|0
1605096640000|2020-11-11 12:10:40|18726.53|18726.53|18723.51|18723.51|18726.53|18726.53|18722.39|18722.39|0
1605096650000|2020-11-11 12:10:50|18723.29|18723.29|18721.86|18721.86|18723.29|18723.29|18721.86|18721.86|0
1605096660000|2020-11-11 12:11:00|18721.17|18721.17|18720.12|18720.12|18721.17|18721.17|18720.12|18720.12|0
1605096670000|2020-11-11 12:11:10|18719.59|18719.59|18720.12|18720.12|18720.12|18720.12|18719.59|18719.59|0
1605096680000|2020-11-11 12:11:20|18720.64|18720.64|18723.02|18723.02|18723.02|18723.02|18720.12|18720.12|0
1605096690000|2020-11-11 12:11:30|18723.55|18723.55|18723.37|18723.37|18725.61|18725.61|18723.37|18723.37|0
1605096700000|2020-11-11 12:11:40|18722.68|18722.68|18726.66|18726.66|18726.68|18726.68|18722.68|18722.68|0
1605096710000|2020-11-11 12:11:50|18726.44|18726.44|18725.87|18725.87|18726.44|18726.44|18725.66|18725.66|0
1605096720000|2020-11-11 12:12:00|18724.29|18724.29|18722.81|18722.81|18724.52|18724.52|18722.4|18722.4|0
1605096730000|2020-11-11 12:12:10|18722.69|18722.69|18721.48|18721.48|18722.88|18722.88|18720.55|18720.55|0
1605096740000|2020-11-11 12:12:20|18723.82|18723.82|18723.88|18723.88|18723.88|18723.88|18723.82|18723.82|0
1605096750000|2020-11-11 12:12:30|18722.51|18722.51|18721.98|18721.98|18724.35|18724.35|18721.98|18721.98|0
1605096760000|2020-11-11 12:12:40|18720.6|18720.6|18725.37|18725.37|18725.37|18725.37|18719.61|18719.61|0
1605096770000|2020-11-11 12:12:50|18724.82|18724.82|18723.67|18723.67|18724.82|18724.82|18722.91|18722.91|0
1605096780000|2020-11-11 12:13:00|18723.4|18723.4|18718.86|18718.86|18723.4|18723.4|18718.67|18718.67|0
1605096790000|2020-11-11 12:13:10|18718.81|18718.81|18715.65|18715.65|18719.58|18719.58|18715.65|18715.65|0
1605096800000|2020-11-11 12:13:20|18715.51|18715.51|18713.15|18713.15|18715.51|18715.51|18713.15|18713.15|0
1605096810000|2020-11-11 12:13:30|18712.88|18712.88|18712.26|18712.26|18713.07|18713.07|18711.49|18711.49|0
1605096820000|2020-11-11 12:13:40|18713.32|18713.32|18712.94|18712.94|18714.1|18714.1|18712.89|18712.89|0
1605096830000|2020-11-11 12:13:50|18712.89|18712.89|18712.11|18712.11|18712.89|18712.89|18711.89|18711.89|0
1605096840000|2020-11-11 12:14:00|18711.89|18711.89|18711.89|18711.89|18712.17|18712.17|18711.89|18711.89|0
1605096850000|2020-11-11 12:14:10|18712.11|18712.11|18712.11|18712.11|18712.11|18712.11|18712.11|18712.11|0
1605096860000|2020-11-11 12:14:20|18710.05|18710.05|18708.81|18708.81|18710.05|18710.05|18707.49|18707.49|0
1605096870000|2020-11-11 12:14:30|18708.59|18708.59|18708|18708|18708.81|18708.81|18708|18708|0
1605096880000|2020-11-11 12:14:40|18707.79|18707.79|18707.58|18707.58|18707.79|18707.79|18707.58|18707.58|0
1605096890000|2020-11-11 12:14:50|18707.79|18707.79|18712.14|18712.14|18712.14|18712.14|18707.58|18707.58|0
1605096900000|2020-11-11 12:15:00|18712.66|18712.66|18712.73|18712.73|18713.35|18713.35|18712.66|18712.66|0
1605096910000|2020-11-11 12:15:10|18712.52|18712.52|18712.57|18712.57|18712.57|18712.57|18711.99|18711.99|0
1605096920000|2020-11-11 12:15:20|18713.1|18713.1|18712.66|18712.66|18713.1|18713.1|18712.66|18712.66|0
1605096930000|2020-11-11 12:15:30|18714.02|18714.02|18714.34|18714.34|18714.55|18714.55|18714.02|18714.02|0
1605096940000|2020-11-11 12:15:40|18713.65|18713.65|18714.1|18714.1|18714.1|18714.1|18711.95|18711.95|0
1605096950000|2020-11-11 12:15:50|18717.21|18717.21|18720.19|18720.19|18720.41|18720.41|18717.21|18717.21|0
1605096960000|2020-11-11 12:16:00|18720.97|18720.97|18720.43|18720.43|18720.97|18720.97|18719.59|18719.59|0
1605096970000|2020-11-11 12:16:10|18720.65|18720.65|18728.61|18728.61|18728.61|18728.61|18720.34|18720.34|0
1605096980000|2020-11-11 12:16:20|18728.82|18728.82|18726.45|18726.45|18729.16|18729.16|18726.24|18726.24|0
1605096990000|2020-11-11 12:16:30|18726.67|18726.67|18728.61|18728.61|18728.82|18728.82|18726.45|18726.45|0
1605097000000|2020-11-11 12:16:40|18730.25|18730.25|18726.76|18726.76|18731.86|18731.86|18725.98|18725.98|0
1605097010000|2020-11-11 12:16:50|18726.83|18726.83|18727.24|18727.24|18727.57|18727.57|18726.83|18726.83|0
1605097020000|2020-11-11 12:17:00|18726.81|18726.81|18728.67|18728.67|18729.29|18729.29|18726.74|18726.74|0
1605097030000|2020-11-11 12:17:10|18729.45|18729.45|18731.95|18731.95|18731.95|18731.95|18729.45|18729.45|0
1605097040000|2020-11-11 12:17:20|18731.51|18731.51|18732.07|18732.07|18732.29|18732.29|18731.29|18731.29|0
1605097050000|2020-11-11 12:17:30|18732.11|18732.11|18733.69|18733.69|18733.69|18733.69|18732.11|18732.11|0
1605097060000|2020-11-11 12:17:40|18736.62|18736.62|18739.57|18739.57|18739.57|18739.57|18736.4|18736.4|0
1605097070000|2020-11-11 12:17:50|18740|18740|18742.17|18742.17|18743.83|18743.83|18739.79|18739.79|0
1605097080000|2020-11-11 12:18:00|18741.95|18741.95|18741.95|18741.95|18741.95|18741.95|18741.95|18741.95|0
1605097090000|2020-11-11 12:18:10|18742.17|18742.17|18742.61|18742.61|18743.94|18743.94|18742.17|18742.17|0
1605097100000|2020-11-11 12:18:20|18742.39|18742.39|18742.78|18742.78|18742.78|18742.78|18741.95|18741.95|0
1605097110000|2020-11-11 12:18:30|18743.47|18743.47|18746.15|18746.15|18746.15|18746.15|18743.47|18743.47|0
1605097120000|2020-11-11 12:18:40|18744.91|18744.91|18744.17|18744.17|18748.61|18748.61|18744.17|18744.17|0
1605097130000|2020-11-11 12:18:50|18743.73|18743.73|18743.87|18743.87|18744.17|18744.17|18743.2|18743.2|0
1605097140000|2020-11-11 12:19:00|18744.31|18744.31|18743.89|18743.89|18744.31|18744.31|18743.67|18743.67|0
1605097150000|2020-11-11 12:19:10|18744.1|18744.1|18745.82|18745.82|18745.82|18745.82|18743.23|18743.23|0
1605097160000|2020-11-11 12:19:20|18746.34|18746.34|18746.56|18746.56|18746.56|18746.56|18746.34|18746.34|0
1605097170000|2020-11-11 12:19:30|18747.34|18747.34|18749.08|18749.08|18749.08|18749.08|18747.34|18747.34|0
1605097180000|2020-11-11 12:19:40|18749.98|18749.98|18745.98|18745.98|18751.35|18751.35|18745.98|18745.98|0
1605097190000|2020-11-11 12:19:50|18747.03|18747.03|18750.2|18750.2|18750.2|18750.2|18746.81|18746.81|0
1605097200000|2020-11-11 12:20:00|18749.98|18749.98|18751.04|18751.04|18751.32|18751.32|18749.76|18749.76|0
1605097210000|2020-11-11 12:20:10|18751.26|18751.26|18754.17|18754.17|18754.17|18754.17|18751.05|18751.05|0
1605097220000|2020-11-11 12:20:20|18754.39|18754.39|18757.77|18757.77|18759.72|18759.72|18754.39|18754.39|0
1605097230000|2020-11-11 12:20:30|18758.55|18758.55|18763.54|18763.54|18763.63|18763.63|18758.55|18758.55|0
1605097240000|2020-11-11 12:20:40|18765.12|18765.12|18768.76|18768.76|18768.76|18768.76|18760.46|18760.46|0
1605097250000|2020-11-11 12:20:50|18768.23|18768.23|18766.64|18766.64|18768.23|18768.23|18766.11|18766.11|0
1605097260000|2020-11-11 12:21:00|18765.27|18765.27|18763.85|18763.85|18765.27|18765.27|18763.85|18763.85|0
1605097270000|2020-11-11 12:21:10|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|0
1605097280000|2020-11-11 12:21:20|18763.28|18763.28|18754.89|18754.89|18763.28|18763.28|18754.89|18754.89|0
1605097290000|2020-11-11 12:21:30|18756.19|18756.19|18757.73|18757.73|18757.73|18757.73|18756.17|18756.17|0
1605097300000|2020-11-11 12:21:40|18758.26|18758.26|18757.73|18757.73|18758.26|18758.26|18756.77|18756.77|0
1605097310000|2020-11-11 12:21:50|18757.52|18757.52|18757.42|18757.42|18757.52|18757.52|18756.64|18756.64|0
1605097320000|2020-11-11 12:22:00|18756.37|18756.37|18755.47|18755.47|18756.37|18756.37|18755.47|18755.47|0
1605097330000|2020-11-11 12:22:10|18756.16|18756.16|18756.16|18756.16|18756.16|18756.16|18753.69|18753.69|0
1605097340000|2020-11-11 12:22:20|18754.79|18754.79|18752.7|18752.7|18754.79|18754.79|18752.39|18752.39|0
1605097350000|2020-11-11 12:22:30|18752.58|18752.58|18748.78|18748.78|18752.58|18752.58|18748.78|18748.78|0
1605097360000|2020-11-11 12:22:40|18748|18748|18747.46|18747.46|18748|18748|18747.46|18747.46|0
1605097370000|2020-11-11 12:22:50|18748.24|18748.24|18746.81|18746.81|18748.24|18748.24|18745.94|18745.94|0
1605097380000|2020-11-11 12:23:00|18749.32|18749.32|18746.89|18746.89|18749.85|18749.85|18745.57|18745.57|0
1605097390000|2020-11-11 12:23:10|18748.27|18748.27|18744.54|18744.54|18748.27|18748.27|18744.54|18744.54|0
1605097400000|2020-11-11 12:23:20|18744.75|18744.75|18749.49|18749.49|18749.49|18749.49|18744.59|18744.59|0
1605097410000|2020-11-11 12:23:30|18748.39|18748.39|18746.33|18746.33|18748.39|18748.39|18746.33|18746.33|0
1605097420000|2020-11-11 12:23:40|18745.55|18745.55|18744.36|18744.36|18746.47|18746.47|18743.84|18743.84|0
1605097430000|2020-11-11 12:23:50|18745.42|18745.42|18745.84|18745.84|18745.84|18745.84|18745.42|18745.42|0
1605097440000|2020-11-11 12:24:00|18747.22|18747.22|18746.19|18746.19|18747.22|18747.22|18746.19|18746.19|0
1605097450000|2020-11-11 12:24:10|18745.97|18745.97|18745.19|18745.19|18745.97|18745.97|18745.19|18745.19|0
1605097460000|2020-11-11 12:24:20|18743.13|18743.13|18744.51|18744.51|18744.51|18744.51|18743.13|18743.13|0
1605097470000|2020-11-11 12:24:30|18744.73|18744.73|18743.14|18743.14|18744.73|18744.73|18743.14|18743.14|0
1605097480000|2020-11-11 12:24:40|18743.07|18743.07|18744.73|18744.73|18744.73|18744.73|18743.07|18743.07|0
1605097490000|2020-11-11 12:24:50|18744.52|18744.52|18743.77|18743.77|18744.52|18744.52|18743.77|18743.77|0
1605097500000|2020-11-11 12:25:00|18743|18743|18743|18743|18743|18743|18743|18743|0
1605097510000|2020-11-11 12:25:10|18743.52|18743.52|18745.44|18745.44|18745.68|18745.68|18743.52|18743.52|0
1605097520000|2020-11-11 12:25:20|18744.66|18744.66|18741.51|18741.51|18744.66|18744.66|18741.51|18741.51|0
1605097530000|2020-11-11 12:25:30|18741.38|18741.38|18739.11|18739.11|18741.38|18741.38|18738.58|18738.58|0
1605097540000|2020-11-11 12:25:40|18739.04|18739.04|18739.8|18739.8|18739.8|18739.8|18739.04|18739.04|0
1605097550000|2020-11-11 12:25:50|18739.69|18739.69|18739.57|18739.57|18739.69|18739.69|18739.51|18739.51|0
1605097560000|2020-11-11 12:26:00|18739.84|18739.84|18740.37|18740.37|18741.42|18741.42|18739.84|18739.84|0
1605097570000|2020-11-11 12:26:10|18739.82|18739.82|18740.02|18740.02|18740.02|18740.02|18738.31|18738.31|0
1605097580000|2020-11-11 12:26:20|18740.24|18740.24|18740.45|18740.45|18740.45|18740.45|18740.24|18740.24|0
1605097600000|2020-11-11 12:26:40|18740.39|18740.39|18738.94|18738.94|18740.39|18740.39|18738.16|18738.16|0
1605097610000|2020-11-11 12:26:50|18739.15|18739.15|18739.15|18739.15|18739.68|18739.68|18739.15|18739.15|0
1605097620000|2020-11-11 12:27:00|18739.37|18739.37|18740.53|18740.53|18740.74|18740.74|18739.37|18739.37|0
1605097630000|2020-11-11 12:27:10|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|0
1605097640000|2020-11-11 12:27:20|18740.63|18740.63|18740.74|18740.74|18740.74|18740.74|18740.63|18740.63|0
1605097650000|2020-11-11 12:27:30|18740.68|18740.68|18739.39|18739.39|18740.68|18740.68|18739.39|18739.39|0
1605097660000|2020-11-11 12:27:40|18739.18|18739.18|18740.53|18740.53|18740.53|18740.53|18739.16|18739.16|0
1605097670000|2020-11-11 12:27:50|18741.88|18741.88|18743.25|18743.25|18743.25|18743.25|18741.88|18741.88|0
1605097680000|2020-11-11 12:28:00|18744.83|18744.83|18745.46|18745.46|18746.89|18746.89|18744.78|18744.78|0
1605097690000|2020-11-11 12:28:10|18745.53|18745.53|18745.53|18745.53|18745.53|18745.53|18745.53|18745.53|0
1605097700000|2020-11-11 12:28:20|18746.31|18746.31|18746.83|18746.83|18746.83|18746.83|18746.31|18746.31|0
1605097710000|2020-11-11 12:28:30|18746.56|18746.56|18746.78|18746.78|18746.78|18746.78|18746.56|18746.56|0
1605097720000|2020-11-11 12:28:40|18746|18746|18744.63|18744.63|18746|18746|18743.37|18743.37|0
1605097740000|2020-11-11 12:29:00|18743.95|18743.95|18745.69|18745.69|18745.69|18745.69|18743.95|18743.95|0
1605097750000|2020-11-11 12:29:10|18745.48|18745.48|18742.63|18742.63|18745.48|18745.48|18742.63|18742.63|0
1605097760000|2020-11-11 12:29:20|18743.17|18743.17|18741.4|18741.4|18743.17|18743.17|18741.4|18741.4|0
1605097770000|2020-11-11 12:29:30|18741.62|18741.62|18741.02|18741.02|18742.39|18742.39|18741.02|18741.02|0
1605097780000|2020-11-11 12:29:40|18741.14|18741.14|18742.25|18742.25|18742.46|18742.46|18741.14|18741.14|0
1605097790000|2020-11-11 12:29:50|18742.32|18742.32|18739.51|18739.51|18742.32|18742.32|18739.51|18739.51|0
1605097800000|2020-11-11 12:30:00|18738.15|18738.15|18733.2|18733.2|18738.15|18738.15|18733.01|18733.01|0
1605097810000|2020-11-11 12:30:10|18732.77|18732.77|18732.86|18732.86|18732.86|18732.86|18732.33|18732.33|0
1605097820000|2020-11-11 12:30:20|18733.64|18733.64|18732.76|18732.76|18733.64|18733.64|18732.33|18732.33|0
1605097830000|2020-11-11 12:30:30|18733.54|18733.54|18735.44|18735.44|18735.44|18735.44|18733.54|18733.54|0
1605097840000|2020-11-11 12:30:40|18735.34|18735.34|18739.05|18739.05|18739.05|18739.05|18735.34|18735.34|0
1605097850000|2020-11-11 12:30:50|18738.27|18738.27|18738.06|18738.06|18738.27|18738.27|18738.06|18738.06|0
1605097860000|2020-11-11 12:31:00|18737.63|18737.63|18734.44|18734.44|18737.63|18737.63|18734.44|18734.44|0
1605097880000|2020-11-11 12:31:20|18734.23|18734.23|18733.8|18733.8|18734.23|18734.23|18733.8|18733.8|0
1605097890000|2020-11-11 12:31:30|18733.02|18733.02|18733.28|18733.28|18733.28|18733.28|18732.75|18732.75|0
1605097900000|2020-11-11 12:31:40|18733.93|18733.93|18738.54|18738.54|18740.12|18740.12|18733.93|18733.93|0
1605097910000|2020-11-11 12:31:50|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|0
1605097920000|2020-11-11 12:32:00|18738.46|18738.46|18733.48|18733.48|18738.64|18738.64|18733.48|18733.48|0
1605097930000|2020-11-11 12:32:10|18733.35|18733.35|18733.42|18733.42|18733.42|18733.42|18733.35|18733.35|0
1605097940000|2020-11-11 12:32:20|18732.36|18732.36|18733.42|18733.42|18733.42|18733.42|18732.36|18732.36|0
1605097950000|2020-11-11 12:32:30|18732.64|18732.64|18732.95|18732.95|18733.77|18733.77|18732.64|18732.64|0
1605097960000|2020-11-11 12:32:40|18732.51|18732.51|18732.2|18732.2|18732.51|18732.51|18731.61|18731.61|0
1605097970000|2020-11-11 12:32:50|18732.33|18732.33|18732.39|18732.39|18732.39|18732.39|18732.33|18732.33|0
1605097980000|2020-11-11 12:33:00|18732.92|18732.92|18732.11|18732.11|18732.92|18732.92|18731.43|18731.43|0
1605097990000|2020-11-11 12:33:10|18731.68|18731.68|18730.39|18730.39|18731.82|18731.82|18730.39|18730.39|0
1605098000000|2020-11-11 12:33:20|18727.76|18727.76|18728.5|18728.5|18728.5|18728.5|18727.7|18727.7|0
1605098010000|2020-11-11 12:33:30|18730.56|18730.56|18733.52|18733.52|18733.52|18733.52|18730.56|18730.56|0
1605098020000|2020-11-11 12:33:40|18733.57|18733.57|18733.57|18733.57|18733.57|18733.57|18733.57|18733.57|0
1605098030000|2020-11-11 12:33:50|18734.35|18734.35|18733.83|18733.83|18734.35|18734.35|18733.83|18733.83|0
1605098040000|2020-11-11 12:34:00|18734.88|18734.88|18738.01|18738.01|18738.01|18738.01|18734.88|18734.88|0
1605098050000|2020-11-11 12:34:10|18738.06|18738.06|18738.9|18738.9|18739.08|18739.08|18738.06|18738.06|0
1605098060000|2020-11-11 12:34:20|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|0
1605098070000|2020-11-11 12:34:30|18737.6|18737.6|18737.83|18737.83|18737.83|18737.83|18737.6|18737.6|0
1605098080000|2020-11-11 12:34:40|18738.36|18738.36|18738.14|18738.14|18738.36|18738.36|18738.14|18738.14|0
1605098100000|2020-11-11 12:35:00|18738.03|18738.03|18744.18|18744.18|18745.09|18745.09|18738.03|18738.03|0
1605098110000|2020-11-11 12:35:10|18743.75|18743.75|18742.21|18742.21|18744.96|18744.96|18742.21|18742.21|0
1605098120000|2020-11-11 12:35:20|18741.68|18741.68|18738.19|18738.19|18741.68|18741.68|18738.19|18738.19|0
1605098130000|2020-11-11 12:35:30|18738.4|18738.4|18737.52|18737.52|18739.22|18739.22|18737.52|18737.52|0
1605098140000|2020-11-11 12:35:40|18744.1|18744.1|18741.69|18741.69|18744.62|18744.62|18741.69|18741.69|0
1605098150000|2020-11-11 12:35:50|18741.14|18741.14|18740.53|18740.53|18741.14|18741.14|18738.72|18738.72|0
1605098160000|2020-11-11 12:36:00|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|18741.58|0
1605098170000|2020-11-11 12:36:10|18741.06|18741.06|18738.47|18738.47|18741.27|18741.27|18738.47|18738.47|0
1605098180000|2020-11-11 12:36:20|18737.69|18737.69|18737.68|18737.68|18739.73|18739.73|18737.62|18737.62|0
1605098190000|2020-11-11 12:36:30|18734.24|18734.24|18735.16|18735.16|18735.16|18735.16|18734.1|18734.1|0
1605098200000|2020-11-11 12:36:40|18735.21|18735.21|18734.57|18734.57|18735.21|18735.21|18734.57|18734.57|0
1605098210000|2020-11-11 12:36:50|18734.51|18734.51|18733.99|18733.99|18735.04|18735.04|18733.99|18733.99|0
1605098220000|2020-11-11 12:37:00|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|18734.04|0
1605098230000|2020-11-11 12:37:10|18734.1|18734.1|18734.06|18734.06|18734.1|18734.1|18733.99|18733.99|0
1605098240000|2020-11-11 12:37:20|18732.59|18732.59|18726.98|18726.98|18732.59|18732.59|18726.98|18726.98|0
1605098250000|2020-11-11 12:37:30|18725.08|18725.08|18724.55|18724.55|18725.08|18725.08|18724.55|18724.55|0
1605098260000|2020-11-11 12:37:40|18723.87|18723.87|18723.68|18723.68|18723.87|18723.87|18723.09|18723.09|0
1605098270000|2020-11-11 12:37:50|18723.16|18723.16|18723.23|18723.23|18723.23|18723.23|18723.16|18723.16|0
1605098280000|2020-11-11 12:38:00|18722.45|18722.45|18716.33|18716.33|18722.45|18722.45|18716.27|18716.27|0
1605098290000|2020-11-11 12:38:10|18716.54|18716.54|18712.48|18712.48|18716.54|18716.54|18712.48|18712.48|0
1605098300000|2020-11-11 12:38:20|18711.71|18711.71|18712.02|18712.02|18712.02|18712.02|18711.49|18711.49|0
1605098310000|2020-11-11 12:38:30|18711.47|18711.47|18708.17|18708.17|18711.47|18711.47|18708.17|18708.17|0
1605098320000|2020-11-11 12:38:40|18707.64|18707.64|18707.12|18707.12|18707.76|18707.76|18705.99|18705.99|0
1605098330000|2020-11-11 12:38:50|18707.64|18707.64|18708.05|18708.05|18708.05|18708.05|18707.53|18707.53|0
1605098340000|2020-11-11 12:39:00|18707.53|18707.53|18705.58|18705.58|18707.53|18707.53|18705.58|18705.58|0
1605098350000|2020-11-11 12:39:10|18704.8|18704.8|18698.47|18698.47|18704.8|18704.8|18698.47|18698.47|0
1605098360000|2020-11-11 12:39:20|18697.1|18697.1|18697.94|18697.94|18697.94|18697.94|18696.88|18696.88|0
1605098370000|2020-11-11 12:39:30|18697.41|18697.41|18698.26|18698.26|18698.26|18698.26|18695.83|18695.83|0
1605098380000|2020-11-11 12:39:40|18698.1|18698.1|18696.72|18696.72|18698.1|18698.1|18696.72|18696.72|0
1605098390000|2020-11-11 12:39:50|18696.04|18696.04|18694.66|18694.66|18696.04|18696.04|18694.13|18694.13|0
1605098400000|2020-11-11 12:40:00|18695.35|18695.35|18689.71|18689.71|18695.35|18695.35|18689.71|18689.71|0
1605098410000|2020-11-11 12:40:10|18689.83|18689.83|18692.08|18692.08|18692.08|18692.08|18689.49|18689.49|0
1605098420000|2020-11-11 12:40:20|18691.87|18691.87|18692.18|18692.18|18693.45|18693.45|18691.87|18691.87|0
1605098430000|2020-11-11 12:40:30|18693.65|18693.65|18686.87|18686.87|18694.57|18694.57|18686.87|18686.87|0
1605098440000|2020-11-11 12:40:40|18686.93|18686.93|18689.17|18689.17|18689.17|18689.17|18686.93|18686.93|0
1605098450000|2020-11-11 12:40:50|18688.39|18688.39|18688.74|18688.74|18688.74|18688.74|18687.96|18687.96|0
1605098460000|2020-11-11 12:41:00|18687.96|18687.96|18688.17|18688.17|18688.17|18688.17|18687.96|18687.96|0
1605098470000|2020-11-11 12:41:10|18687.96|18687.96|18692.01|18692.01|18694.5|18694.5|18687.96|18687.96|0
1605098480000|2020-11-11 12:41:20|18691.79|18691.79|18691.48|18691.48|18692.69|18692.69|18691.48|18691.48|0
1605098490000|2020-11-11 12:41:30|18691.26|18691.26|18691.64|18691.64|18692.78|18692.78|18690.17|18690.17|0
1605098500000|2020-11-11 12:41:40|18691.85|18691.85|18692.5|18692.5|18693.43|18693.43|18691.85|18691.85|0
1605098510000|2020-11-11 12:41:50|18692.71|18692.71|18692.34|18692.34|18692.71|18692.71|18690.47|18690.47|0
1605098520000|2020-11-11 12:42:00|18692.56|18692.56|18687.62|18687.62|18692.56|18692.56|18687.62|18687.62|0
1605098530000|2020-11-11 12:42:10|18687.18|18687.18|18688.52|18688.52|18688.52|18688.52|18687.18|18687.18|0
1605098540000|2020-11-11 12:42:20|18687.83|18687.83|18688.95|18688.95|18688.95|18688.95|18687.39|18687.39|0
1605098550000|2020-11-11 12:42:30|18689.48|18689.48|18687.51|18687.51|18690.26|18690.26|18686.14|18686.14|0
1605098560000|2020-11-11 12:42:40|18685.96|18685.96|18685.87|18685.87|18686.4|18686.4|18685.87|18685.87|0
1605098570000|2020-11-11 12:42:50|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|0
1605098580000|2020-11-11 12:43:00|18686.59|18686.59|18686.81|18686.81|18686.81|18686.81|18686.59|18686.59|0
1605098590000|2020-11-11 12:43:10|18686.86|18686.86|18682.2|18682.2|18687.03|18687.03|18682.2|18682.2|0
1605098600000|2020-11-11 12:43:20|18682.14|18682.14|18682.85|18682.85|18682.85|18682.85|18681.51|18681.51|0
1605098610000|2020-11-11 12:43:30|18683.06|18683.06|18681.33|18681.33|18683.06|18683.06|18681.33|18681.33|0
1605098620000|2020-11-11 12:43:40|18681.12|18681.12|18684.89|18684.89|18685.11|18685.11|18681.12|18681.12|0
1605098630000|2020-11-11 12:43:50|18685.11|18685.11|18685.11|18685.11|18685.11|18685.11|18685.11|18685.11|0
1605098640000|2020-11-11 12:44:00|18684.89|18684.89|18688.23|18688.23|18688.97|18688.97|18684.89|18684.89|0
1605098650000|2020-11-11 12:44:10|18688.02|18688.02|18689.09|18689.09|18689.09|18689.09|18687.9|18687.9|0
1605098660000|2020-11-11 12:44:20|18688.31|18688.31|18686.94|18686.94|18688.31|18688.31|18686.94|18686.94|0
1605098670000|2020-11-11 12:44:30|18687.72|18687.72|18693.64|18693.64|18693.64|18693.64|18687.72|18687.72|0
1605098680000|2020-11-11 12:44:40|18693.51|18693.51|18693.98|18693.98|18693.98|18693.98|18693.37|18693.37|0
1605098690000|2020-11-11 12:44:50|18693.45|18693.45|18688.77|18688.77|18693.45|18693.45|18688.77|18688.77|0
1605098700000|2020-11-11 12:45:00|18688.84|18688.84|18684.13|18684.13|18688.84|18688.84|18684.13|18684.13|0
1605098710000|2020-11-11 12:45:10|18684.27|18684.27|18684.57|18684.57|18684.57|18684.57|18684.27|18684.27|0
1605098720000|2020-11-11 12:45:20|18684.05|18684.05|18684.26|18684.26|18684.26|18684.26|18684.05|18684.05|0
1605098730000|2020-11-11 12:45:30|18684.33|18684.33|18682.17|18682.17|18684.33|18684.33|18681.52|18681.52|0
1605098740000|2020-11-11 12:45:40|18684.07|18684.07|18684.35|18684.35|18684.35|18684.35|18684.07|18684.07|0
1605098750000|2020-11-11 12:45:50|18684.78|18684.78|18686.97|18686.97|18686.97|18686.97|18684.78|18684.78|0
1605098760000|2020-11-11 12:46:00|18687.66|18687.66|18687.5|18687.5|18687.77|18687.77|18687.5|18687.5|0
1605098770000|2020-11-11 12:46:10|18686.72|18686.72|18687.22|18687.22|18687.27|18687.27|18686.44|18686.44|0
1605098780000|2020-11-11 12:46:20|18688.27|18688.27|18688.8|18688.8|18688.8|18688.8|18687.84|18687.84|0
1605098790000|2020-11-11 12:46:30|18689.23|18689.23|18688.96|18688.96|18689.23|18689.23|18688.96|18688.96|0
1605098800000|2020-11-11 12:46:40|18689.08|18689.08|18687.75|18687.75|18689.08|18689.08|18687.75|18687.75|0
1605098810000|2020-11-11 12:46:50|18688.28|18688.28|18687.18|18687.18|18688.28|18688.28|18687.18|18687.18|0
1605098820000|2020-11-11 12:47:00|18687.96|18687.96|18689.48|18689.48|18689.48|18689.48|18687.96|18687.96|0
1605098830000|2020-11-11 12:47:10|18690.01|18690.01|18693.94|18693.94|18693.94|18693.94|18690.01|18690.01|0
1605098840000|2020-11-11 12:47:20|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|0
1605098850000|2020-11-11 12:47:30|18702.79|18702.79|18705.1|18705.1|18705.1|18705.1|18702.79|18702.79|0
1605098860000|2020-11-11 12:47:40|18704.32|18704.32|18702.73|18702.73|18704.44|18704.44|18702.73|18702.73|0
1605098870000|2020-11-11 12:47:50|18703.17|18703.17|18701.8|18701.8|18703.17|18703.17|18701.8|18701.8|0
1605098880000|2020-11-11 12:48:00|18702.02|18702.02|18694.75|18694.75|18702.29|18702.29|18694.75|18694.75|0
1605098890000|2020-11-11 12:48:10|18692.29|18692.29|18692.44|18692.44|18692.56|18692.56|18692.29|18692.29|0
1605098900000|2020-11-11 12:48:20|18692.72|18692.72|18699.02|18699.02|18699.02|18699.02|18692.72|18692.72|0
1605098910000|2020-11-11 12:48:30|18698.75|18698.75|18696.86|18696.86|18698.75|18698.75|18696.65|18696.65|0
1605098920000|2020-11-11 12:48:40|18696.34|18696.34|18693.37|18693.37|18696.34|18696.34|18692.4|18692.4|0
1605098930000|2020-11-11 12:48:50|18692.85|18692.85|18691.85|18691.85|18692.85|18692.85|18691.85|18691.85|0
1605098940000|2020-11-11 12:49:00|18691.74|18691.74|18690.3|18690.3|18693.26|18693.26|18690.3|18690.3|0
1605098950000|2020-11-11 12:49:10|18690.09|18690.09|18689.92|18689.92|18690.09|18690.09|18689.92|18689.92|0
1605098960000|2020-11-11 12:49:20|18689.49|18689.49|18689.14|18689.14|18689.92|18689.92|18689.14|18689.14|0
1605098980000|2020-11-11 12:49:40|18689.83|18689.83|18693.81|18693.81|18693.81|18693.81|18689.05|18689.05|0
1605098990000|2020-11-11 12:49:50|18697.27|18697.27|18697.08|18697.08|18697.27|18697.27|18695.26|18695.26|0
1605099000000|2020-11-11 12:50:00|18696.86|18696.86|18698.7|18698.7|18698.7|18698.7|18696.08|18696.08|0
1605099010000|2020-11-11 12:50:10|18700.07|18700.07|18702.68|18702.68|18702.68|18702.68|18700.07|18700.07|0
1605099020000|2020-11-11 12:50:20|18702.16|18702.16|18706.91|18706.91|18706.91|18706.91|18702.16|18702.16|0
1605099030000|2020-11-11 12:50:30|18706.79|18706.79|18703.83|18703.83|18706.79|18706.79|18703.51|18703.51|0
1605099040000|2020-11-11 12:50:40|18703.31|18703.31|18703.25|18703.25|18703.31|18703.31|18703.25|18703.25|0
1605099060000|2020-11-11 12:51:00|18703.04|18703.04|18705.65|18705.65|18705.65|18705.65|18702.82|18702.82|0
1605099070000|2020-11-11 12:51:10|18704.87|18704.87|18705.61|18705.61|18705.61|18705.61|18704.87|18704.87|0
1605099080000|2020-11-11 12:51:20|18705.83|18705.83|18708.94|18708.94|18708.94|18708.94|18705.83|18705.83|0
1605099090000|2020-11-11 12:51:30|18711.62|18711.62|18710.72|18710.72|18712.71|18712.71|18710.72|18710.72|0
1605099100000|2020-11-11 12:51:40|18709.9|18709.9|18709.9|18709.9|18709.9|18709.9|18709.9|18709.9|0
1605099110000|2020-11-11 12:51:50|18709.96|18709.96|18713.77|18713.77|18714.24|18714.24|18709.85|18709.85|0
1605099120000|2020-11-11 12:52:00|18714.54|18714.54|18714.29|18714.29|18715.6|18715.6|18713.71|18713.71|0
1605099130000|2020-11-11 12:52:10|18714.84|18714.84|18714.63|18714.63|18714.84|18714.84|18714.63|18714.63|0
1605099140000|2020-11-11 12:52:20|18714.35|18714.35|18709.85|18709.85|18714.57|18714.57|18709.85|18709.85|0
1605099150000|2020-11-11 12:52:30|18709.33|18709.33|18709.38|18709.38|18709.38|18709.38|18709.11|18709.11|0
1605099160000|2020-11-11 12:52:40|18707.32|18707.32|18709.53|18709.53|18709.53|18709.53|18707.32|18707.32|0
1605099170000|2020-11-11 12:52:50|18710.31|18710.31|18705.03|18705.03|18710.31|18710.31|18704.25|18704.25|0
1605099180000|2020-11-11 12:53:00|18705.14|18705.14|18705.2|18705.2|18705.2|18705.2|18705.14|18705.14|0
1605099190000|2020-11-11 12:53:10|18705.32|18705.32|18705.32|18705.32|18705.32|18705.32|18705.32|18705.32|0
1605099200000|2020-11-11 12:53:20|18705.08|18705.08|18706.24|18706.24|18706.3|18706.3|18704.97|18704.97|0
1605099210000|2020-11-11 12:53:30|18706.13|18706.13|18704.75|18704.75|18706.13|18706.13|18704.75|18704.75|0
1605099220000|2020-11-11 12:53:40|18703.93|18703.93|18703.8|18703.8|18704|18704|18703.8|18703.8|0
1605099230000|2020-11-11 12:53:50|18704.01|18704.01|18704.67|18704.67|18704.79|18704.79|18704.01|18704.01|0
1605099240000|2020-11-11 12:54:00|18705.36|18705.36|18705.36|18705.36|18705.36|18705.36|18705.36|18705.36|0
1605099250000|2020-11-11 12:54:10|18705.89|18705.89|18710.47|18710.47|18710.47|18710.47|18705.82|18705.82|0
1605099260000|2020-11-11 12:54:20|18710.41|18710.41|18709.99|18709.99|18710.68|18710.68|18709.9|18709.9|0
1605099270000|2020-11-11 12:54:30|18709.72|18709.72|18711.64|18711.64|18711.85|18711.85|18709.72|18709.72|0
1605099280000|2020-11-11 12:54:40|18711.91|18711.91|18711.91|18711.91|18711.91|18711.91|18711.91|18711.91|0
1605099290000|2020-11-11 12:54:50|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|18710.44|0
1605099300000|2020-11-11 12:55:00|18709.67|18709.67|18708.89|18708.89|18709.67|18709.67|18708.89|18708.89|0
1605099310000|2020-11-11 12:55:10|18707.51|18707.51|18703.34|18703.34|18707.63|18707.63|18702.83|18702.83|0
1605099320000|2020-11-11 12:55:20|18703.41|18703.41|18702.71|18702.71|18703.76|18703.76|18702.71|18702.71|0
1605099330000|2020-11-11 12:55:30|18701.66|18701.66|18701.66|18701.66|18701.66|18701.66|18701.66|18701.66|0
1605099340000|2020-11-11 12:55:40|18701.44|18701.44|18701.44|18701.44|18701.44|18701.44|18701.44|18701.44|0
1605099350000|2020-11-11 12:55:50|18701.87|18701.87|18705.28|18705.28|18705.28|18705.28|18701.87|18701.87|0
1605099360000|2020-11-11 12:56:00|18705.83|18705.83|18714.11|18714.11|18714.11|18714.11|18705.83|18705.83|0
1605099370000|2020-11-11 12:56:10|18714.33|18714.33|18717.08|18717.08|18717.08|18717.08|18714.33|18714.33|0
1605099380000|2020-11-11 12:56:20|18716.3|18716.3|18716.5|18716.5|18716.5|18716.5|18716.3|18716.3|0
1605099390000|2020-11-11 12:56:30|18717.28|18717.28|18717.28|18717.28|18717.28|18717.28|18717.28|18717.28|0
1605099410000|2020-11-11 12:56:50|18717.34|18717.34|18717.46|18717.46|18717.46|18717.46|18717.34|18717.34|0
1605099420000|2020-11-11 12:57:00|18717.89|18717.89|18716.8|18716.8|18717.89|18717.89|18716.8|18716.8|0
1605099430000|2020-11-11 12:57:10|18716.59|18716.59|18714.69|18714.69|18716.59|18716.59|18714.69|18714.69|0
1605099440000|2020-11-11 12:57:20|18714.62|18714.62|18714.15|18714.15|18714.62|18714.62|18712.78|18712.78|0
1605099450000|2020-11-11 12:57:30|18713.61|18713.61|18713.08|18713.08|18714.13|18714.13|18713.08|18713.08|0
1605099460000|2020-11-11 12:57:40|18713.61|18713.61|18713.39|18713.39|18713.61|18713.61|18713.39|18713.39|0
1605099470000|2020-11-11 12:57:50|18712.85|18712.85|18710.48|18710.48|18712.85|18712.85|18710.48|18710.48|0
1605099480000|2020-11-11 12:58:00|18711.26|18711.26|18713|18713|18713|18713|18711.26|18711.26|0
1605099490000|2020-11-11 12:58:10|18712.47|18712.47|18708.77|18708.77|18712.47|18712.47|18708.77|18708.77|0
1605099500000|2020-11-11 12:58:20|18710.15|18710.15|18711.17|18711.17|18711.83|18711.83|18709.93|18709.93|0
1605099510000|2020-11-11 12:58:30|18712.54|18712.54|18712.36|18712.36|18712.54|18712.54|18712.36|18712.36|0
1605099540000|2020-11-11 12:59:00|18712.29|18712.29|18712.06|18712.06|18712.29|18712.29|18711.24|18711.24|0
1605099550000|2020-11-11 12:59:10|18711.85|18711.85|18712.13|18712.13|18712.91|18712.91|18711.85|18711.85|0
1605099560000|2020-11-11 12:59:20|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|0
1605099570000|2020-11-11 12:59:30|18712.13|18712.13|18711.68|18711.68|18712.19|18712.19|18711.68|18711.68|0
1605099580000|2020-11-11 12:59:40|18711.24|18711.24|18708.54|18708.54|18711.24|18711.24|18708.54|18708.54|0
1605099590000|2020-11-11 12:59:50|18708.75|18708.75|18710.64|18710.64|18710.64|18710.64|18708.75|18708.75|0
1605099600000|2020-11-11 13:00:00|18709.26|18709.26|18707.54|18707.54|18709.26|18709.26|18707.21|18707.21|0
1605099610000|2020-11-11 13:00:10|18706.46|18706.46|18705.38|18705.38|18706.46|18706.46|18702.75|18702.75|0
1605099620000|2020-11-11 13:00:20|18706.69|18706.69|18712.77|18712.77|18712.77|18712.77|18706.69|18706.69|0
1605099630000|2020-11-11 13:00:30|18716.21|18716.21|18713.88|18713.88|18716.75|18716.75|18713.19|18713.19|0
1605099640000|2020-11-11 13:00:40|18713.66|18713.66|18712.97|18712.97|18713.66|18713.66|18712.97|18712.97|0
1605099650000|2020-11-11 13:00:50|18712.2|18712.2|18710.97|18710.97|18712.2|18712.2|18710.97|18710.97|0
1605099660000|2020-11-11 13:01:00|18710.64|18710.64|18699.03|18699.03|18710.64|18710.64|18699.03|18699.03|0
1605099670000|2020-11-11 13:01:10|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|0
1605099680000|2020-11-11 13:01:20|18696.95|18696.95|18697.17|18697.17|18697.17|18697.17|18696.95|18696.95|0
1605099690000|2020-11-11 13:01:30|18697.05|18697.05|18697.26|18697.26|18697.26|18697.26|18697.05|18697.05|0
1605099710000|2020-11-11 13:01:50|18697.79|18697.79|18696.32|18696.32|18698.64|18698.64|18694.88|18694.88|0
1605099720000|2020-11-11 13:02:00|18696.11|18696.11|18690.81|18690.81|18696.11|18696.11|18690.81|18690.81|0
1605099730000|2020-11-11 13:02:10|18689.43|18689.43|18692.22|18692.22|18692.22|18692.22|18689.43|18689.43|0
1605099740000|2020-11-11 13:02:20|18692.43|18692.43|18691.89|18691.89|18692.43|18692.43|18691.89|18691.89|0
1605099750000|2020-11-11 13:02:30|18691.11|18691.11|18689.15|18689.15|18691.11|18691.11|18688.47|18688.47|0
1605099760000|2020-11-11 13:02:40|18696.27|18696.27|18696.71|18696.71|18696.71|18696.71|18696.27|18696.27|0
1605099770000|2020-11-11 13:02:50|18698.08|18698.08|18699.75|18699.75|18700.27|18700.27|18698.08|18698.08|0
1605099780000|2020-11-11 13:03:00|18699.63|18699.63|18701.62|18701.62|18701.62|18701.62|18699.63|18699.63|0
1605099790000|2020-11-11 13:03:10|18701.09|18701.09|18706.78|18706.78|18706.78|18706.78|18701.09|18701.09|0
1605099800000|2020-11-11 13:03:20|18706.57|18706.57|18712.29|18712.29|18712.29|18712.29|18706.57|18706.57|0
1605099810000|2020-11-11 13:03:30|18713.07|18713.07|18711.14|18711.14|18715.13|18715.13|18711.14|18711.14|0
1605099820000|2020-11-11 13:03:40|18711.67|18711.67|18712.45|18712.45|18712.45|18712.45|18711.67|18711.67|0
1605099830000|2020-11-11 13:03:50|18712.52|18712.52|18711.97|18711.97|18712.52|18712.52|18711.97|18711.97|0
1605099840000|2020-11-11 13:04:00|18712.19|18712.19|18714.06|18714.06|18714.06|18714.06|18712.19|18712.19|0
1605099850000|2020-11-11 13:04:10|18714.27|18714.27|18715.85|18715.85|18715.85|18715.85|18713.84|18713.84|0
1605099860000|2020-11-11 13:04:20|18716.07|18716.07|18716.94|18716.94|18716.94|18716.94|18715.29|18715.29|0
1605099870000|2020-11-11 13:04:30|18718.52|18718.52|18718.5|18718.5|18719.3|18719.3|18718.5|18718.5|0
1605099880000|2020-11-11 13:04:40|18717.95|18717.95|18717.17|18717.17|18717.95|18717.95|18717.17|18717.17|0
1605099890000|2020-11-11 13:04:50|18717.29|18717.29|18718.64|18718.64|18718.64|18718.64|18717.29|18717.29|0
1605099900000|2020-11-11 13:05:00|18718.75|18718.75|18715.77|18715.77|18718.91|18718.91|18715.77|18715.77|0
1605099910000|2020-11-11 13:05:10|18716.83|18716.83|18716.28|18716.28|18717.04|18717.04|18716.22|18716.22|0
1605099920000|2020-11-11 13:05:20|18716.55|18716.55|18724.85|18724.85|18724.85|18724.85|18716.55|18716.55|0
1605099930000|2020-11-11 13:05:30|18724.32|18724.32|18725.14|18725.14|18725.14|18725.14|18724.32|18724.32|0
1605099940000|2020-11-11 13:05:40|18724.93|18724.93|18728.48|18728.48|18728.48|18728.48|18724.93|18724.93|0
1605099950000|2020-11-11 13:05:50|18733.39|18733.39|18736.09|18736.09|18736.09|18736.09|18732.59|18732.59|0
1605099960000|2020-11-11 13:06:00|18735.88|18735.88|18743.33|18743.33|18743.86|18743.86|18735.88|18735.88|0
1605099970000|2020-11-11 13:06:10|18742.48|18742.48|18743.26|18743.26|18743.26|18743.26|18742.48|18742.48|0
1605099980000|2020-11-11 13:06:20|18743.33|18743.33|18743.88|18743.88|18743.88|18743.88|18743.33|18743.33|0
1605099990000|2020-11-11 13:06:30|18743.66|18743.66|18743.78|18743.78|18743.78|18743.78|18743.66|18743.66|0
1605100000000|2020-11-11 13:06:40|18744.46|18744.46|18744.37|18744.37|18744.46|18744.46|18743.69|18743.69|0
1605100010000|2020-11-11 13:06:50|18744.44|18744.44|18747.67|18747.67|18747.67|18747.67|18744.44|18744.44|0
1605100020000|2020-11-11 13:07:00|18749.23|18749.23|18745.23|18745.23|18750.05|18750.05|18745.23|18745.23|0
1605100030000|2020-11-11 13:07:10|18745.11|18745.11|18744.84|18744.84|18745.11|18745.11|18744.84|18744.84|0
1605100050000|2020-11-11 13:07:30|18740.4|18740.4|18739.76|18739.76|18740.54|18740.54|18738.98|18738.98|0
1605100060000|2020-11-11 13:07:40|18738.98|18738.98|18738.72|18738.72|18738.98|18738.98|18738.29|18738.29|0
1605100070000|2020-11-11 13:07:50|18738.03|18738.03|18738.01|18738.01|18738.54|18738.54|18737.76|18737.76|0
1605100080000|2020-11-11 13:08:00|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|0
1605100090000|2020-11-11 13:08:10|18737.76|18737.76|18739.14|18739.14|18739.14|18739.14|18737.76|18737.76|0
1605100100000|2020-11-11 13:08:20|18739.36|18739.36|18733.79|18733.79|18739.57|18739.57|18733.79|18733.79|0
1605100110000|2020-11-11 13:08:30|18734.12|18734.12|18734.46|18734.46|18735.24|18735.24|18734.12|18734.12|0
1605100120000|2020-11-11 13:08:40|18732.35|18732.35|18729.39|18729.39|18732.35|18732.35|18729.39|18729.39|0
1605100130000|2020-11-11 13:08:50|18727.33|18727.33|18727.87|18727.87|18727.87|18727.87|18727.33|18727.33|0
1605100140000|2020-11-11 13:09:00|18729.25|18729.25|18731.92|18731.92|18731.92|18731.92|18729.25|18729.25|0
1605100150000|2020-11-11 13:09:10|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|0
1605100170000|2020-11-11 13:09:30|18732.25|18732.25|18740.3|18740.3|18740.82|18740.82|18732.25|18732.25|0
1605100180000|2020-11-11 13:09:40|18740.51|18740.51|18742.64|18742.64|18742.64|18742.64|18740.51|18740.51|0
1605100190000|2020-11-11 13:09:50|18742.99|18742.99|18744.21|18744.21|18744.21|18744.21|18742.51|18742.51|0
1605100200000|2020-11-11 13:10:00|18743.16|18743.16|18747.64|18747.64|18747.64|18747.64|18743.16|18743.16|0
1605100210000|2020-11-11 13:10:10|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|0
1605100220000|2020-11-11 13:10:20|18747.74|18747.74|18746.66|18746.66|18748.26|18748.26|18746.66|18746.66|0
1605100230000|2020-11-11 13:10:30|18746.88|18746.88|18747.27|18747.27|18747.27|18747.27|18746.88|18746.88|0
1605100240000|2020-11-11 13:10:40|18747.39|18747.39|18747.39|18747.39|18747.39|18747.39|18747.39|18747.39|0
1605100250000|2020-11-11 13:10:50|18746.57|18746.57|18746.29|18746.29|18746.57|18746.57|18746.02|18746.02|0
1605100260000|2020-11-11 13:11:00|18744.55|18744.55|18744.26|18744.26|18745.63|18745.63|18744.07|18744.07|0
1605100270000|2020-11-11 13:11:10|18744.15|18744.15|18747.27|18747.27|18747.27|18747.27|18744.15|18744.15|0
1605100280000|2020-11-11 13:11:20|18747.7|18747.7|18748.13|18748.13|18748.13|18748.13|18747.7|18747.7|0
1605100290000|2020-11-11 13:11:30|18747.92|18747.92|18747.92|18747.92|18747.92|18747.92|18747.92|18747.92|0
1605100300000|2020-11-11 13:11:40|18748.04|18748.04|18753.27|18753.27|18753.27|18753.27|18748.04|18748.04|0
1605100310000|2020-11-11 13:11:50|18753.82|18753.82|18755.59|18755.59|18755.59|18755.59|18753.82|18753.82|0
1605100320000|2020-11-11 13:12:00|18756.64|18756.64|18756.7|18756.7|18756.7|18756.7|18756.64|18756.64|0
1605100330000|2020-11-11 13:12:10|18756.17|18756.17|18754.58|18754.58|18756.17|18756.17|18754.58|18754.58|0
1605100340000|2020-11-11 13:12:20|18754.79|18754.79|18755.73|18755.73|18755.79|18755.79|18754.79|18754.79|0
1605100350000|2020-11-11 13:12:30|18755.62|18755.62|18756.51|18756.51|18756.51|18756.51|18755.62|18755.62|0
1605100360000|2020-11-11 13:12:40|18755.46|18755.46|18756.22|18756.22|18756.22|18756.22|18755.19|18755.19|0
1605100370000|2020-11-11 13:12:50|18756.43|18756.43|18754.31|18754.31|18756.5|18756.5|18754.31|18754.31|0
1605100380000|2020-11-11 13:13:00|18753.78|18753.78|18755.03|18755.03|18755.58|18755.58|18753.47|18753.47|0
1605100390000|2020-11-11 13:13:10|18751.55|18751.55|18752.69|18752.69|18752.69|18752.69|18751.02|18751.02|0
1605100400000|2020-11-11 13:13:20|18752.96|18752.96|18752.69|18752.69|18752.96|18752.96|18752.69|18752.69|0
1605100420000|2020-11-11 13:13:40|18753.38|18753.38|18752.95|18752.95|18753.38|18753.38|18752.95|18752.95|0
1605100430000|2020-11-11 13:13:50|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|0
1605100440000|2020-11-11 13:14:00|18751.48|18751.48|18750.7|18750.7|18751.48|18751.48|18750.7|18750.7|0
1605100450000|2020-11-11 13:14:10|18751.13|18751.13|18751.37|18751.37|18751.37|18751.37|18751.13|18751.13|0
1605100460000|2020-11-11 13:14:20|18749.79|18749.79|18749.11|18749.11|18749.91|18749.91|18749.11|18749.11|0
1605100470000|2020-11-11 13:14:30|18749.22|18749.22|18748.93|18748.93|18749.34|18749.34|18748.81|18748.81|0
1605100480000|2020-11-11 13:14:40|18749.46|18749.46|18749.79|18749.79|18749.79|18749.79|18749.46|18749.46|0
1605100490000|2020-11-11 13:14:50|18750.31|18750.31|18751.13|18751.13|18751.13|18751.13|18750.31|18750.31|0
1605100500000|2020-11-11 13:15:00|18751.19|18751.19|18750.29|18750.29|18751.19|18751.19|18749.76|18749.76|0
1605100510000|2020-11-11 13:15:10|18751.07|18751.07|18752.02|18752.02|18752.02|18752.02|18751.07|18751.07|0
1605100520000|2020-11-11 13:15:20|18752.08|18752.08|18754.71|18754.71|18754.71|18754.71|18751.87|18751.87|0
1605100530000|2020-11-11 13:15:30|18756.08|18756.08|18758.24|18758.24|18758.24|18758.24|18756.08|18756.08|0
1605100540000|2020-11-11 13:15:40|18759.79|18759.79|18752.87|18752.87|18759.79|18759.79|18752.87|18752.87|0
1605100550000|2020-11-11 13:15:50|18752.1|18752.1|18755.37|18755.37|18755.37|18755.37|18752.03|18752.03|0
1605100560000|2020-11-11 13:16:00|18756.15|18756.15|18756.15|18756.15|18756.27|18756.27|18756.15|18756.15|0
1605100570000|2020-11-11 13:16:10|18755.94|18755.94|18750.38|18750.38|18755.94|18755.94|18750.38|18750.38|0
1605100580000|2020-11-11 13:16:20|18749.83|18749.83|18748.78|18748.78|18749.83|18749.83|18748.78|18748.78|0
1605100590000|2020-11-11 13:16:30|18747.4|18747.4|18752.3|18752.3|18752.3|18752.3|18747.4|18747.4|0
1605100600000|2020-11-11 13:16:40|18751.61|18751.61|18752.66|18752.66|18752.66|18752.66|18751.61|18751.61|0
1605100610000|2020-11-11 13:16:50|18754.04|18754.04|18756.13|18756.13|18756.13|18756.13|18754.04|18754.04|0
1605100620000|2020-11-11 13:17:00|18756.24|18756.24|18758.75|18758.75|18758.75|18758.75|18756.24|18756.24|0
1605100630000|2020-11-11 13:17:10|18759.27|18759.27|18760.09|18760.09|18760.09|18760.09|18759.27|18759.27|0
1605100640000|2020-11-11 13:17:20|18759.57|18759.57|18758.08|18758.08|18759.57|18759.57|18758.08|18758.08|0
1605100650000|2020-11-11 13:17:30|18759.45|18759.45|18759.45|18759.45|18759.45|18759.45|18758.77|18758.77|0
1605100660000|2020-11-11 13:17:40|18759.98|18759.98|18761.02|18761.02|18761.02|18761.02|18759.98|18759.98|0
1605100670000|2020-11-11 13:17:50|18761.25|18761.25|18761.43|18761.43|18761.52|18761.52|18761|18761|0
1605100680000|2020-11-11 13:18:00|18761.96|18761.96|18759.38|18759.38|18762.48|18762.48|18758.84|18758.84|0
1605100700000|2020-11-11 13:18:20|18759.11|18759.11|18770.14|18770.14|18770.14|18770.14|18759.11|18759.11|0
1605100710000|2020-11-11 13:18:30|18769.93|18769.93|18772.03|18772.03|18772.03|18772.03|18769.71|18769.71|0
1605100720000|2020-11-11 13:18:40|18772.57|18772.57|18772.24|18772.24|18772.57|18772.57|18772.05|18772.05|0
1605100730000|2020-11-11 13:18:50|18772.45|18772.45|18771.4|18771.4|18772.45|18772.45|18771.4|18771.4|0
1605100740000|2020-11-11 13:19:00|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|0
1605100750000|2020-11-11 13:19:10|18771.12|18771.12|18770.19|18770.19|18771.12|18771.12|18770.19|18770.19|0
1605100760000|2020-11-11 13:19:20|18771.01|18771.01|18774.58|18774.58|18775.4|18775.4|18771.01|18771.01|0
1605100770000|2020-11-11 13:19:30|18775.13|18775.13|18775.4|18775.4|18776.22|18776.22|18775.13|18775.13|0
1605100780000|2020-11-11 13:19:40|18775.68|18775.68|18776.94|18776.94|18776.94|18776.94|18775.68|18775.68|0
1605100790000|2020-11-11 13:19:50|18776.16|18776.16|18776.31|18776.31|18776.43|18776.43|18775.89|18775.89|0
1605100800000|2020-11-11 13:20:00|18776.04|18776.04|18777.56|18777.56|18777.56|18777.56|18775.87|18775.87|0
1605100810000|2020-11-11 13:20:10|18777.68|18777.68|18775.87|18775.87|18777.93|18777.93|18775.87|18775.87|0
1605100820000|2020-11-11 13:20:20|18775.81|18775.81|18768.3|18768.3|18775.81|18775.81|18768.3|18768.3|0
1605100830000|2020-11-11 13:20:30|18768.18|18768.18|18767.65|18767.65|18768.18|18768.18|18767.64|18767.64|0
1605100840000|2020-11-11 13:20:40|18767.13|18767.13|18770.42|18770.42|18770.42|18770.42|18767.13|18767.13|0
1605100850000|2020-11-11 13:20:50|18770.54|18770.54|18769.43|18769.43|18770.54|18770.54|18769.43|18769.43|0
1605100860000|2020-11-11 13:21:00|18770.12|18770.12|18770.53|18770.53|18770.53|18770.53|18769.85|18769.85|0
1605100870000|2020-11-11 13:21:10|18769.75|18769.75|18769.23|18769.23|18769.75|18769.75|18769.23|18769.23|0
1605100880000|2020-11-11 13:21:20|18768.54|18768.54|18768.79|18768.79|18768.79|18768.79|18768.01|18768.01|0
1605100890000|2020-11-11 13:21:30|18769.01|18769.01|18768.6|18768.6|18770.06|18770.06|18768.6|18768.6|0
1605100900000|2020-11-11 13:21:40|18768.48|18768.48|18771.45|18771.45|18771.45|18771.45|18768.36|18768.36|0
1605100920000|2020-11-11 13:22:00|18772.5|18772.5|18771.98|18771.98|18772.5|18772.5|18771.98|18771.98|0
1605100930000|2020-11-11 13:22:10|18773.03|18773.03|18770.76|18770.76|18773.03|18773.03|18770.76|18770.76|0
1605100950000|2020-11-11 13:22:30|18769.94|18769.94|18767.5|18767.5|18769.94|18769.94|18766.12|18766.12|0
1605100960000|2020-11-11 13:22:40|18766.97|18766.97|18765.06|18765.06|18766.97|18766.97|18765.06|18765.06|0
1605100970000|2020-11-11 13:22:50|18763.68|18763.68|18761.75|18761.75|18763.68|18763.68|18761.22|18761.22|0
1605100980000|2020-11-11 13:23:00|18761.96|18761.96|18761.03|18761.03|18761.96|18761.96|18761.03|18761.03|0
1605100990000|2020-11-11 13:23:10|18760.48|18760.48|18760.26|18760.26|18760.48|18760.48|18760.26|18760.26|0
1605101000000|2020-11-11 13:23:20|18758.7|18758.7|18758.59|18758.59|18758.7|18758.7|18758.59|18758.59|0
1605101010000|2020-11-11 13:23:30|18757.21|18757.21|18754.74|18754.74|18757.21|18757.21|18754.21|18754.21|0
1605101020000|2020-11-11 13:23:40|18753.36|18753.36|18751.23|18751.23|18754.36|18754.36|18751.23|18751.23|0
1605101030000|2020-11-11 13:23:50|18752.29|18752.29|18748.52|18748.52|18752.29|18752.29|18748.52|18748.52|0
1605101040000|2020-11-11 13:24:00|18751.13|18751.13|18749.08|18749.08|18751.35|18751.35|18748.96|18748.96|0
1605101050000|2020-11-11 13:24:10|18748.96|18748.96|18749.19|18749.19|18749.19|18749.19|18747.13|18747.13|0
1605101060000|2020-11-11 13:24:20|18747.82|18747.82|18750.21|18750.21|18750.21|18750.21|18747.55|18747.55|0
1605101070000|2020-11-11 13:24:30|18750.76|18750.76|18746.15|18746.15|18750.76|18750.76|18745.61|18745.61|0
1605101080000|2020-11-11 13:24:40|18746.58|18746.58|18747.11|18747.11|18747.53|18747.53|18746.58|18746.58|0
1605101100000|2020-11-11 13:25:00|18747.65|18747.65|18748.13|18748.13|18748.41|18748.41|18747.65|18747.65|0
1605101110000|2020-11-11 13:25:10|18748.26|18748.26|18748.39|18748.39|18748.49|18748.49|18748.26|18748.26|0
1605101120000|2020-11-11 13:25:20|18747.61|18747.61|18747.61|18747.61|18747.61|18747.61|18746.93|18746.93|0
1605101130000|2020-11-11 13:25:30|18748.14|18748.14|18746.01|18746.01|18748.14|18748.14|18746.01|18746.01|0
1605101140000|2020-11-11 13:25:40|18746.28|18746.28|18750.68|18750.68|18750.68|18750.68|18744.94|18744.94|0
1605101150000|2020-11-11 13:25:50|18750.8|18750.8|18749.14|18749.14|18750.8|18750.8|18747.36|18747.36|0
1605101160000|2020-11-11 13:26:00|18749.79|18749.79|18747.31|18747.31|18749.79|18749.79|18747.31|18747.31|0
1605101170000|2020-11-11 13:26:10|18747.53|18747.53|18747.15|18747.15|18748.36|18748.36|18747.15|18747.15|0
1605101180000|2020-11-11 13:26:20|18746.62|18746.62|18748.07|18748.07|18748.07|18748.07|18746.08|18746.08|0
1605101190000|2020-11-11 13:26:30|18747.25|18747.25|18740.87|18740.87|18747.25|18747.25|18740.87|18740.87|0
1605101200000|2020-11-11 13:26:40|18739.81|18739.81|18742.35|18742.35|18742.84|18742.84|18739.81|18739.81|0
1605101210000|2020-11-11 13:26:50|18743.65|18743.65|18743.71|18743.71|18743.71|18743.71|18743.65|18743.65|0
1605101220000|2020-11-11 13:27:00|18744.53|18744.53|18745.8|18745.8|18746.53|18746.53|18744.53|18744.53|0
1605101230000|2020-11-11 13:27:10|18745.66|18745.66|18743.51|18743.51|18745.66|18745.66|18743.51|18743.51|0
1605101240000|2020-11-11 13:27:20|18742.73|18742.73|18742.3|18742.3|18742.73|18742.73|18742.3|18742.3|0
1605101250000|2020-11-11 13:27:30|18741.6|18741.6|18741.35|18741.35|18741.6|18741.6|18740.3|18740.3|0
1605101260000|2020-11-11 13:27:40|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|0
1605101270000|2020-11-11 13:27:50|18740.81|18740.81|18737.45|18737.45|18740.81|18740.81|18737.45|18737.45|0
1605101280000|2020-11-11 13:28:00|18737.51|18737.51|18740.1|18740.1|18740.1|18740.1|18734.89|18734.89|0
1605101290000|2020-11-11 13:28:10|18740.53|18740.53|18742.73|18742.73|18742.73|18742.73|18740.53|18740.53|0
1605101300000|2020-11-11 13:28:20|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|18742.04|0
1605101310000|2020-11-11 13:28:30|18742.21|18742.21|18742.54|18742.54|18742.54|18742.54|18742.21|18742.21|0
1605101320000|2020-11-11 13:28:40|18742.43|18742.43|18742.69|18742.69|18743.99|18743.99|18742.43|18742.43|0
1605101330000|2020-11-11 13:28:50|18743.47|18743.47|18740.72|18740.72|18743.47|18743.47|18740.04|18740.04|0
1605101340000|2020-11-11 13:29:00|18741.16|18741.16|18741.16|18741.16|18741.16|18741.16|18741.16|18741.16|0
1605101350000|2020-11-11 13:29:10|18740.73|18740.73|18741.26|18741.26|18741.26|18741.26|18740.73|18740.73|0
1605101360000|2020-11-11 13:29:20|18741.04|18741.04|18742.1|18742.1|18742.1|18742.1|18741.04|18741.04|0
1605101370000|2020-11-11 13:29:30|18742.87|18742.87|18743.19|18743.19|18743.4|18743.4|18742.87|18742.87|0
1605101380000|2020-11-11 13:29:40|18743.71|18743.71|18743.28|18743.28|18743.71|18743.71|18743.28|18743.28|0
1605101390000|2020-11-11 13:29:50|18742.85|18742.85|18746.64|18746.64|18747.69|18747.69|18742.85|18742.85|0
1605101400000|2020-11-11 13:30:00|18746.84|18746.84|18752.62|18752.62|18753.27|18753.27|18746.84|18746.84|0
1605101410000|2020-11-11 13:30:10|18754.26|18754.26|18752.94|18752.94|18754.26|18754.26|18752.94|18752.94|0
1605101420000|2020-11-11 13:30:20|18753.72|18753.72|18754.28|18754.28|18754.49|18754.49|18753.72|18753.72|0
1605101430000|2020-11-11 13:30:30|18755.99|18755.99|18751.17|18751.17|18755.99|18755.99|18749.79|18749.79|0
1605101440000|2020-11-11 13:30:40|18751.38|18751.38|18753.89|18753.89|18753.89|18753.89|18751.38|18751.38|0
1605101450000|2020-11-11 13:30:50|18751.97|18751.97|18746.42|18746.42|18751.97|18751.97|18746.13|18746.13|0
1605101460000|2020-11-11 13:31:00|18746.2|18746.2|18744.61|18744.61|18746.2|18746.2|18744.61|18744.61|0
1605101470000|2020-11-11 13:31:10|18743.83|18743.83|18743.54|18743.54|18744.16|18744.16|18743.54|18743.54|0
1605101480000|2020-11-11 13:31:20|18743.6|18743.6|18742.23|18742.23|18743.6|18743.6|18742.02|18742.02|0
1605101490000|2020-11-11 13:31:30|18740.87|18740.87|18741.56|18741.56|18741.56|18741.56|18739.29|18739.29|0
1605101500000|2020-11-11 13:31:40|18742.62|18742.62|18743.74|18743.74|18744.52|18744.52|18742.62|18742.62|0
1605101510000|2020-11-11 13:31:50|18744.27|18744.27|18743.17|18743.17|18744.27|18744.27|18743.17|18743.17|0
1605101520000|2020-11-11 13:32:00|18742.9|18742.9|18742.64|18742.64|18742.9|18742.9|18740.04|18740.04|0
1605101530000|2020-11-11 13:32:10|18743.18|18743.18|18739.58|18739.58|18743.18|18743.18|18739.58|18739.58|0
1605101540000|2020-11-11 13:32:20|18739.51|18739.51|18739.73|18739.73|18739.73|18739.73|18739.51|18739.51|0
1605101550000|2020-11-11 13:32:30|18739.61|18739.61|18737.28|18737.28|18739.61|18739.61|18737.28|18737.28|0
1605101560000|2020-11-11 13:32:40|18737.49|18737.49|18736.89|18736.89|18737.71|18737.71|18736.89|18736.89|0
1605101570000|2020-11-11 13:32:50|18735.56|18735.56|18731.4|18731.4|18735.56|18735.56|18731.24|18731.24|0
1605101580000|2020-11-11 13:33:00|18731.18|18731.18|18730.91|18730.91|18731.18|18731.18|18729.92|18729.92|0
1605101590000|2020-11-11 13:33:10|18731.18|18731.18|18729.88|18729.88|18731.46|18731.46|18729.88|18729.88|0
1605101600000|2020-11-11 13:33:20|18732.96|18732.96|18732.96|18732.96|18732.96|18732.96|18732.96|18732.96|0
1605101610000|2020-11-11 13:33:30|18734.05|18734.05|18732.44|18732.44|18734.58|18734.58|18732.44|18732.44|0
1605101620000|2020-11-11 13:33:40|18734.5|18734.5|18734.5|18734.5|18734.5|18734.5|18734.5|18734.5|0
1605101630000|2020-11-11 13:33:50|18733.81|18733.81|18733.96|18733.96|18734.65|18734.65|18730.93|18730.93|0
1605101640000|2020-11-11 13:34:00|18733.44|18733.44|18740.81|18740.81|18740.81|18740.81|18733.44|18733.44|0
1605101650000|2020-11-11 13:34:10|18742.18|18742.18|18743.31|18743.31|18743.31|18743.31|18742.18|18742.18|0
1605101660000|2020-11-11 13:34:20|18744.41|18744.41|18744.41|18744.41|18744.41|18744.41|18744.41|18744.41|0
1605101670000|2020-11-11 13:34:30|18745.46|18745.46|18745.68|18745.68|18745.68|18745.68|18745.46|18745.46|0
1605101680000|2020-11-11 13:34:40|18747.05|18747.05|18750.5|18750.5|18750.5|18750.5|18747.05|18747.05|0
1605101690000|2020-11-11 13:34:50|18750.78|18750.78|18750.25|18750.25|18750.78|18750.78|18749.73|18749.73|0
1605101700000|2020-11-11 13:35:00|18750.36|18750.36|18751.73|18751.73|18757.63|18757.63|18750.36|18750.36|0
1605101710000|2020-11-11 13:35:10|18751.79|18751.79|18748.65|18748.65|18751.79|18751.79|18748.53|18748.53|0
1605101720000|2020-11-11 13:35:20|18748.12|18748.12|18747.91|18747.91|18748.12|18748.12|18747.91|18747.91|0
1605101730000|2020-11-11 13:35:30|18747.13|18747.13|18746.27|18746.27|18747.13|18747.13|18745.58|18745.58|0
1605101740000|2020-11-11 13:35:40|18744.96|18744.96|18744.76|18744.76|18744.96|18744.96|18744.76|18744.76|0
1605101750000|2020-11-11 13:35:50|18744.07|18744.07|18742.52|18742.52|18744.07|18744.07|18742.52|18742.52|0
1605101760000|2020-11-11 13:36:00|18742.39|18742.39|18745.7|18745.7|18748.55|18748.55|18742.39|18742.39|0
1605101770000|2020-11-11 13:36:10|18745.92|18745.92|18749.87|18749.87|18749.87|18749.87|18744.54|18744.54|0
1605101780000|2020-11-11 13:36:20|18750.65|18750.65|18746.55|18746.55|18750.65|18750.65|18746.55|18746.55|0
1605101790000|2020-11-11 13:36:30|18745.17|18745.17|18745.79|18745.79|18745.79|18745.79|18743.34|18743.34|0
1605101800000|2020-11-11 13:36:40|18747.63|18747.63|18751.31|18751.31|18751.31|18751.31|18747.63|18747.63|0
1605101810000|2020-11-11 13:36:50|18751.43|18751.43|18749.25|18749.25|18751.43|18751.43|18749.25|18749.25|0
1605101820000|2020-11-11 13:37:00|18751.84|18751.84|18757.93|18757.93|18757.93|18757.93|18751.84|18751.84|0
1605101830000|2020-11-11 13:37:10|18762.63|18762.63|18765.29|18765.29|18766.7|18766.7|18761.1|18761.1|0
1605101840000|2020-11-11 13:37:20|18764.6|18764.6|18764.6|18764.6|18764.6|18764.6|18763.92|18763.92|0
1605101850000|2020-11-11 13:37:30|18763.92|18763.92|18768.37|18768.37|18768.37|18768.37|18763.92|18763.92|0
1605101860000|2020-11-11 13:37:40|18769.14|18769.14|18767.38|18767.38|18769.14|18769.14|18767.38|18767.38|0
1605101870000|2020-11-11 13:37:50|18767.91|18767.91|18768.37|18768.37|18772.01|18772.01|18767.91|18767.91|0
1605101880000|2020-11-11 13:38:00|18768.5|18768.5|18769.02|18769.02|18769.02|18769.02|18767.72|18767.72|0
1605101890000|2020-11-11 13:38:10|18769.71|18769.71|18775.2|18775.2|18778.86|18778.86|18769.44|18769.44|0
1605101900000|2020-11-11 13:38:20|18774.51|18774.51|18774.37|18774.37|18775.33|18775.33|18773.56|18773.56|0
1605101910000|2020-11-11 13:38:30|18776.43|18776.43|18778.56|18778.56|18779.6|18779.6|18775.52|18775.52|0
1605101920000|2020-11-11 13:38:40|18779.09|18779.09|18775.52|18775.52|18779.09|18779.09|18774.61|18774.61|0
1605101930000|2020-11-11 13:38:50|18776.21|18776.21|18776.79|18776.79|18777.84|18777.84|18775.94|18775.94|0
1605101940000|2020-11-11 13:39:00|18781.2|18781.2|18779.03|18779.03|18781.2|18781.2|18778.25|18778.25|0
1605101960000|2020-11-11 13:39:20|18780.81|18780.81|18774.47|18774.47|18781.02|18781.02|18774.47|18774.47|0
1605101970000|2020-11-11 13:39:30|18771.98|18771.98|18770.64|18770.64|18772.93|18772.93|18769.45|18769.45|0
1605101980000|2020-11-11 13:39:40|18771.42|18771.42|18770.93|18770.93|18771.42|18771.42|18770.93|18770.93|0
1605101990000|2020-11-11 13:39:50|18770.15|18770.15|18767.13|18767.13|18770.15|18770.15|18767.13|18767.13|0
1605102000000|2020-11-11 13:40:00|18766.36|18766.36|18759.13|18759.13|18766.36|18766.36|18759.13|18759.13|0
1605102010000|2020-11-11 13:40:10|18759.18|18759.18|18750.77|18750.77|18759.18|18759.18|18750.55|18750.55|0
1605102020000|2020-11-11 13:40:20|18746.56|18746.56|18748.38|18748.38|18748.38|18748.38|18746.56|18746.56|0
1605102030000|2020-11-11 13:40:30|18747.6|18747.6|18743.09|18743.09|18747.6|18747.6|18742.66|18742.66|0
1605102040000|2020-11-11 13:40:40|18740.75|18740.75|18742.81|18742.81|18742.81|18742.81|18740.75|18740.75|0
1605102050000|2020-11-11 13:40:50|18739.13|18739.13|18737.92|18737.92|18739.13|18739.13|18737.92|18737.92|0
1605102060000|2020-11-11 13:41:00|18737.48|18737.48|18733.79|18733.79|18737.48|18737.48|18733.79|18733.79|0
1605102070000|2020-11-11 13:41:10|18733.26|18733.26|18733.26|18733.26|18733.26|18733.26|18733.26|18733.26|0
1605102080000|2020-11-11 13:41:20|18733.21|18733.21|18730.67|18730.67|18733.92|18733.92|18730.62|18730.62|0
1605102090000|2020-11-11 13:41:30|18728.49|18728.49|18729.24|18729.24|18729.24|18729.24|18727.94|18727.94|0
1605102100000|2020-11-11 13:41:40|18725.12|18725.12|18727.25|18727.25|18728.78|18728.78|18724.82|18724.82|0
1605102110000|2020-11-11 13:41:50|18728.03|18728.03|18745.47|18745.47|18745.47|18745.47|18728.03|18728.03|0
1605102120000|2020-11-11 13:42:00|18746.25|18746.25|18746.08|18746.08|18747.03|18747.03|18744.94|18744.94|0
1605102130000|2020-11-11 13:42:10|18751.41|18751.41|18751.94|18751.94|18752.47|18752.47|18751.41|18751.41|0
1605102140000|2020-11-11 13:42:20|18752.21|18752.21|18743.98|18743.98|18752.9|18752.9|18743.98|18743.98|0
1605102150000|2020-11-11 13:42:30|18743.87|18743.87|18741.09|18741.09|18743.98|18743.98|18741.03|18741.03|0
1605102160000|2020-11-11 13:42:40|18737.71|18737.71|18736.59|18736.59|18737.71|18737.71|18736.59|18736.59|0
1605102170000|2020-11-11 13:42:50|18737.28|18737.28|18737.28|18737.28|18737.28|18737.28|18737.28|18737.28|0
1605102190000|2020-11-11 13:43:10|18737.34|18737.34|18734.41|18734.41|18737.34|18737.34|18734.41|18734.41|0
1605102200000|2020-11-11 13:43:20|18733.04|18733.04|18729.88|18729.88|18733.72|18733.72|18729.88|18729.88|0
1605102210000|2020-11-11 13:43:30|18729.1|18729.1|18725.16|18725.16|18729.1|18729.1|18724.89|18724.89|0
1605102220000|2020-11-11 13:43:40|18724.11|18724.11|18724.64|18724.64|18725.48|18725.48|18723.98|18723.98|0
1605102230000|2020-11-11 13:43:50|18722.49|18722.49|18722.06|18722.06|18722.49|18722.49|18722.06|18722.06|0
1605102240000|2020-11-11 13:44:00|18722.75|18722.75|18723.81|18723.81|18725.71|18725.71|18722.75|18722.75|0
1605102250000|2020-11-11 13:44:10|18724.34|18724.34|18724.34|18724.34|18724.34|18724.34|18724.34|18724.34|0
1605102260000|2020-11-11 13:44:20|18724.47|18724.47|18723.26|18723.26|18724.47|18724.47|18723.26|18723.26|0
1605102270000|2020-11-11 13:44:30|18723.05|18723.05|18723.05|18723.05|18723.26|18723.26|18723.05|18723.05|0
1605102280000|2020-11-11 13:44:40|18722.36|18722.36|18723.14|18723.14|18723.14|18723.14|18722.36|18722.36|0
1605102290000|2020-11-11 13:44:50|18722.93|18722.93|18722.62|18722.62|18722.93|18722.93|18721.12|18721.12|0
1605102300000|2020-11-11 13:45:00|18724.85|18724.85|18727.26|18727.26|18727.95|18727.95|18724.85|18724.85|0
1605102310000|2020-11-11 13:45:10|18725.88|18725.88|18722.05|18722.05|18725.88|18725.88|18722.05|18722.05|0
1605102320000|2020-11-11 13:45:20|18721.41|18721.41|18720.34|18720.34|18721.41|18721.41|18720.34|18720.34|0
1605102330000|2020-11-11 13:45:30|18719.49|18719.49|18722.19|18722.19|18722.19|18722.19|18719.49|18719.49|0
1605102340000|2020-11-11 13:45:40|18721.66|18721.66|18722.19|18722.19|18722.19|18722.19|18721.66|18721.66|0
1605102350000|2020-11-11 13:45:50|18722.31|18722.31|18720.67|18720.67|18722.96|18722.96|18720.67|18720.67|0
1605102360000|2020-11-11 13:46:00|18719.29|18719.29|18717.4|18717.4|18719.29|18719.29|18717.4|18717.4|0
1605102370000|2020-11-11 13:46:10|18721.2|18721.2|18725.47|18725.47|18725.47|18725.47|18716.43|18716.43|0
1605102380000|2020-11-11 13:46:20|18725.2|18725.2|18724.57|18724.57|18725.2|18725.2|18723.02|18723.02|0
1605102390000|2020-11-11 13:46:30|18723.89|18723.89|18726.97|18726.97|18726.97|18726.97|18723.38|18723.38|0
1605102400000|2020-11-11 13:46:40|18727.66|18727.66|18727.04|18727.04|18728.18|18728.18|18727.04|18727.04|0
1605102410000|2020-11-11 13:46:50|18724.79|18724.79|18725.48|18725.48|18725.48|18725.48|18724.79|18724.79|0
1605102420000|2020-11-11 13:47:00|18725.36|18725.36|18724.13|18724.13|18726.74|18726.74|18723.44|18723.44|0
1605102430000|2020-11-11 13:47:10|18722.06|18722.06|18730.83|18730.83|18730.83|18730.83|18722.06|18722.06|0
1605102440000|2020-11-11 13:47:20|18731.35|18731.35|18728.88|18728.88|18731.35|18731.35|18728.88|18728.88|0
1605102450000|2020-11-11 13:47:30|18728.94|18728.94|18727.42|18727.42|18729.48|18729.48|18719.34|18719.34|0
1605102460000|2020-11-11 13:47:40|18726.74|18726.74|18724.44|18724.44|18726.74|18726.74|18724.44|18724.44|0
1605102470000|2020-11-11 13:47:50|18725.81|18725.81|18733.58|18733.58|18734.05|18734.05|18725.81|18725.81|0
1605102480000|2020-11-11 13:48:00|18733.74|18733.74|18734.01|18734.01|18734.83|18734.83|18733.74|18733.74|0
1605102490000|2020-11-11 13:48:10|18732.64|18732.64|18732.3|18732.3|18732.64|18732.64|18732.3|18732.3|0
1605102500000|2020-11-11 13:48:20|18731.87|18731.87|18732.43|18732.43|18732.43|18732.43|18731.44|18731.44|0
1605102510000|2020-11-11 13:48:30|18732.55|18732.55|18734.87|18734.87|18734.87|18734.87|18732.55|18732.55|0
1605102520000|2020-11-11 13:48:40|18735.55|18735.55|18735.5|18735.5|18735.55|18735.55|18735.5|18735.5|0
1605102530000|2020-11-11 13:48:50|18735.57|18735.57|18735.35|18735.35|18735.57|18735.57|18735.35|18735.35|0
1605102540000|2020-11-11 13:49:00|18734.67|18734.67|18734.45|18734.45|18734.67|18734.67|18734.45|18734.45|0
1605102550000|2020-11-11 13:49:10|18734.98|18734.98|18726.19|18726.19|18734.98|18734.98|18726.19|18726.19|0
1605102560000|2020-11-11 13:49:20|18724.81|18724.81|18724.75|18724.75|18725.03|18725.03|18724.75|18724.75|0
1605102570000|2020-11-11 13:49:30|18724.97|18724.97|18724.28|18724.28|18724.97|18724.97|18724.28|18724.28|0
1605102580000|2020-11-11 13:49:40|18725.66|18725.66|18724.71|18724.71|18725.66|18725.66|18724.53|18724.53|0
1605102590000|2020-11-11 13:49:50|18724.49|18724.49|18723.97|18723.97|18724.49|18724.49|18723.97|18723.97|0
1605102600000|2020-11-11 13:50:00|18725.34|18725.34|18726.3|18726.3|18726.85|18726.85|18724.29|18724.29|0
1605102610000|2020-11-11 13:50:10|18726.73|18726.73|18727.63|18727.63|18727.63|18727.63|18726.17|18726.17|0
1605102620000|2020-11-11 13:50:20|18727.2|18727.2|18727.01|18727.01|18727.42|18727.42|18726.89|18726.89|0
1605102630000|2020-11-11 13:50:30|18726.48|18726.48|18729.67|18729.67|18729.67|18729.67|18726.48|18726.48|0
1605102640000|2020-11-11 13:50:40|18730.45|18730.45|18728.91|18728.91|18730.72|18730.72|18728.91|18728.91|0
1605102650000|2020-11-11 13:50:50|18729.12|18729.12|18731.21|18731.21|18731.21|18731.21|18729.12|18729.12|0
1605102660000|2020-11-11 13:51:00|18731.27|18731.27|18728.78|18728.78|18731.27|18731.27|18728.5|18728.5|0
1605102670000|2020-11-11 13:51:10|18729.08|18729.08|18729.3|18729.3|18729.3|18729.3|18729.08|18729.08|0
1605102680000|2020-11-11 13:51:20|18729.57|18729.57|18731.95|18731.95|18731.95|18731.95|18729.57|18729.57|0
1605102690000|2020-11-11 13:51:30|18732.16|18732.16|18734.7|18734.7|18734.7|18734.7|18732.16|18732.16|0
1605102700000|2020-11-11 13:51:40|18734.77|18734.77|18741|18741|18741.81|18741.81|18734.5|18734.5|0
1605102710000|2020-11-11 13:51:50|18741.24|18741.24|18743.25|18743.25|18743.25|18743.25|18741.24|18741.24|0
1605102720000|2020-11-11 13:52:00|18746.36|18746.36|18751.73|18751.73|18753.74|18753.74|18746.36|18746.36|0
1605102730000|2020-11-11 13:52:10|18750.68|18750.68|18750.54|18750.54|18751.36|18751.36|18749.72|18749.72|0
1605102740000|2020-11-11 13:52:20|18749.76|18749.76|18749.64|18749.64|18750.42|18750.42|18749.64|18749.64|0
1605102750000|2020-11-11 13:52:30|18748.96|18748.96|18746.11|18746.11|18748.96|18748.96|18745.89|18745.89|0
1605102770000|2020-11-11 13:52:50|18745.42|18745.42|18746.38|18746.38|18746.38|18746.38|18745.42|18745.42|0
1605102780000|2020-11-11 13:53:00|18746.32|18746.32|18747.65|18747.65|18748.34|18748.34|18746.32|18746.32|0
1605102790000|2020-11-11 13:53:10|18747.12|18747.12|18745.55|18745.55|18747.4|18747.4|18745.27|18745.27|0
1605102800000|2020-11-11 13:53:20|18745.27|18745.27|18746.17|18746.17|18746.17|18746.17|18745.27|18745.27|0
1605102820000|2020-11-11 13:53:40|18745.74|18745.74|18745.52|18745.52|18745.74|18745.74|18745.52|18745.52|0
1605102830000|2020-11-11 13:53:50|18744.84|18744.84|18736.81|18736.81|18744.84|18744.84|18736.81|18736.81|0
1605102840000|2020-11-11 13:54:00|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|18737.34|0
1605102850000|2020-11-11 13:54:10|18736.69|18736.69|18737.51|18737.51|18737.51|18737.51|18736.15|18736.15|0
1605102860000|2020-11-11 13:54:20|18736.98|18736.98|18733.24|18733.24|18736.98|18736.98|18733.24|18733.24|0
1605102870000|2020-11-11 13:54:30|18733.77|18733.77|18734.2|18734.2|18734.2|18734.2|18733.77|18733.77|0
1605102880000|2020-11-11 13:54:40|18734.34|18734.34|18735.57|18735.57|18735.57|18735.57|18734.34|18734.34|0
1605102890000|2020-11-11 13:54:50|18736.63|18736.63|18737.83|18737.83|18738.61|18738.61|18736.51|18736.51|0
1605102900000|2020-11-11 13:55:00|18737.06|18737.06|18740.31|18740.31|18740.31|18740.31|18737.06|18737.06|0
1605102910000|2020-11-11 13:55:10|18740.38|18740.38|18738.82|18738.82|18740.38|18740.38|18738.82|18738.82|0
1605102920000|2020-11-11 13:55:20|18740.88|18740.88|18739.24|18739.24|18741.43|18741.43|18738.96|18738.96|0
1605102930000|2020-11-11 13:55:30|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|0
1605102940000|2020-11-11 13:55:40|18738.52|18738.52|18735.88|18735.88|18738.52|18738.52|18735.88|18735.88|0
1605102950000|2020-11-11 13:55:50|18736.57|18736.57|18737.51|18737.51|18737.51|18737.51|18736.45|18736.45|0
1605102960000|2020-11-11 13:56:00|18734.55|18734.55|18733.13|18733.13|18734.55|18734.55|18732.93|18732.93|0
1605102970000|2020-11-11 13:56:10|18733.4|18733.4|18732.64|18732.64|18733.95|18733.95|18732.64|18732.64|0
1605102980000|2020-11-11 13:56:20|18732.37|18732.37|18732.37|18732.37|18732.37|18732.37|18732.37|18732.37|0
1605102990000|2020-11-11 13:56:30|18733.74|18733.74|18734.82|18734.82|18734.82|18734.82|18733.74|18733.74|0
1605103000000|2020-11-11 13:56:40|18735.09|18735.09|18732.75|18732.75|18735.09|18735.09|18732.75|18732.75|0
1605103020000|2020-11-11 13:57:00|18732.69|18732.69|18735.01|18735.01|18735.01|18735.01|18731.95|18731.95|0
1605103030000|2020-11-11 13:57:10|18735.8|18735.8|18742.03|18742.03|18742.03|18742.03|18735.8|18735.8|0
1605103040000|2020-11-11 13:57:20|18742.72|18742.72|18740.67|18740.67|18742.72|18742.72|18740.67|18740.67|0
1605103050000|2020-11-11 13:57:30|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|18740.94|0
1605103060000|2020-11-11 13:57:40|18739.89|18739.89|18739.11|18739.11|18739.89|18739.89|18739.11|18739.11|0
1605103070000|2020-11-11 13:57:50|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|0
1605103080000|2020-11-11 13:58:00|18738.63|18738.63|18737.25|18737.25|18738.63|18738.63|18737.25|18737.25|0
1605103090000|2020-11-11 13:58:10|18736.47|18736.47|18733.9|18733.9|18736.47|18736.47|18733.85|18733.85|0
1605103100000|2020-11-11 13:58:20|18733.84|18733.84|18733.53|18733.53|18733.84|18733.84|18733.53|18733.53|0
1605103110000|2020-11-11 13:58:30|18732.76|18732.76|18731.57|18731.57|18733.53|18733.53|18731.02|18731.02|0
1605103120000|2020-11-11 13:58:40|18729.46|18729.46|18730.15|18730.15|18730.15|18730.15|18728.92|18728.92|0
1605103130000|2020-11-11 13:58:50|18730.37|18730.37|18730.58|18730.58|18730.58|18730.58|18730.37|18730.37|0
1605103150000|2020-11-11 13:59:10|18730.31|18730.31|18730.31|18730.31|18730.31|18730.31|18730.31|18730.31|0
1605103160000|2020-11-11 13:59:20|18730.18|18730.18|18725.07|18725.07|18730.4|18730.4|18725.07|18725.07|0
1605103170000|2020-11-11 13:59:30|18725.59|18725.59|18731.16|18731.16|18731.16|18731.16|18725.59|18725.59|0
1605103180000|2020-11-11 13:59:40|18730.38|18730.38|18732.74|18732.74|18732.74|18732.74|18730.38|18730.38|0
1605103190000|2020-11-11 13:59:50|18731.18|18731.18|18730.04|18730.04|18731.27|18731.27|18729.35|18729.35|0
1605103200000|2020-11-11 14:00:00|18730.27|18730.27|18733.92|18733.92|18735.6|18735.6|18730.27|18730.27|0
1605103210000|2020-11-11 14:00:10|18734.7|18734.7|18734.17|18734.17|18734.7|18734.7|18734.17|18734.17|0
1605103220000|2020-11-11 14:00:20|18733.35|18733.35|18735.02|18735.02|18735.02|18735.02|18733.35|18733.35|0
1605103230000|2020-11-11 14:00:30|18734.81|18734.81|18729.17|18729.17|18734.9|18734.9|18729.17|18729.17|0
1605103240000|2020-11-11 14:00:40|18729.39|18729.39|18728.89|18728.89|18729.67|18729.67|18728.89|18728.89|0
1605103250000|2020-11-11 14:00:50|18728.46|18728.46|18728.09|18728.09|18728.46|18728.46|18728.02|18728.02|0
1605103260000|2020-11-11 14:01:00|18727.97|18727.97|18725.54|18725.54|18727.97|18727.97|18725.54|18725.54|0
1605103270000|2020-11-11 14:01:10|18724.48|18724.48|18722.78|18722.78|18724.48|18724.48|18722.78|18722.78|0
1605103280000|2020-11-11 14:01:20|18722.91|18722.91|18722.91|18722.91|18722.91|18722.91|18722.91|18722.91|0
1605103290000|2020-11-11 14:01:30|18721.77|18721.77|18720.95|18720.95|18721.77|18721.77|18720.95|18720.95|0
1605103300000|2020-11-11 14:01:40|18720.82|18720.82|18719.09|18719.09|18720.82|18720.82|18718.56|18718.56|0
1605103310000|2020-11-11 14:01:50|18719.3|18719.3|18719.52|18719.52|18720.61|18720.61|18719.3|18719.3|0
1605103320000|2020-11-11 14:02:00|18719.45|18719.45|18719.76|18719.76|18719.76|18719.76|18719.23|18719.23|0
1605103330000|2020-11-11 14:02:10|18720.58|18720.58|18721.49|18721.49|18721.92|18721.92|18720.58|18720.58|0
1605103340000|2020-11-11 14:02:20|18720.95|18720.95|18721.51|18721.51|18722.04|18722.04|18720.95|18720.95|0
1605103350000|2020-11-11 14:02:30|18721.65|18721.65|18725.49|18725.49|18725.67|18725.67|18721.31|18721.31|0
1605103360000|2020-11-11 14:02:40|18725.72|18725.72|18727.75|18727.75|18727.75|18727.75|18724.57|18724.57|0
1605103370000|2020-11-11 14:02:50|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|18728.3|0
1605103380000|2020-11-11 14:03:00|18727.44|18727.44|18727.29|18727.29|18727.44|18727.44|18727.16|18727.16|0
1605103390000|2020-11-11 14:03:10|18727.01|18727.01|18725.64|18725.64|18727.01|18727.01|18725.64|18725.64|0
1605103400000|2020-11-11 14:03:20|18726.33|18726.33|18727.8|18727.8|18727.8|18727.8|18726.33|18726.33|0
1605103410000|2020-11-11 14:03:30|18728.34|18728.34|18725.47|18725.47|18728.34|18728.34|18724.98|18724.98|0
1605103420000|2020-11-11 14:03:40|18725.36|18725.36|18725.33|18725.33|18725.36|18725.36|18725.12|18725.12|0
1605103430000|2020-11-11 14:03:50|18725.44|18725.44|18722.6|18722.6|18725.44|18725.44|18722.32|18722.32|0
1605103440000|2020-11-11 14:04:00|18721.91|18721.91|18722.26|18722.26|18722.26|18722.26|18721.44|18721.44|0
1605103450000|2020-11-11 14:04:10|18721.98|18721.98|18721.73|18721.73|18723.01|18723.01|18721.46|18721.46|0
1605103460000|2020-11-11 14:04:20|18721.46|18721.46|18720.95|18720.95|18721.46|18721.46|18720.95|18720.95|0
1605103470000|2020-11-11 14:04:30|18720.52|18720.52|18720.52|18720.52|18720.52|18720.52|18720.52|18720.52|0
1605103480000|2020-11-11 14:04:40|18720.3|18720.3|18720.8|18720.8|18720.85|18720.85|18719.47|18719.47|0
1605103490000|2020-11-11 14:04:50|18720.11|18720.11|18720.11|18720.11|18720.11|18720.11|18720.11|18720.11|0
1605103500000|2020-11-11 14:05:00|18720.23|18720.23|18721.47|18721.47|18722.16|18722.16|18720.23|18720.23|0
1605103510000|2020-11-11 14:05:10|18720.2|18720.2|18717.49|18717.49|18720.2|18720.2|18717.03|18717.03|0
1605103520000|2020-11-11 14:05:20|18716.71|18716.71|18716.09|18716.09|18716.71|18716.71|18715.66|18715.66|0
1605103530000|2020-11-11 14:05:30|18715.27|18715.27|18715.69|18715.69|18716.29|18716.29|18714.91|18714.91|0
1605103540000|2020-11-11 14:05:40|18715.14|18715.14|18716.99|18716.99|18717.7|18717.7|18714.46|18714.46|0
1605103550000|2020-11-11 14:05:50|18716.3|18716.3|18717.8|18717.8|18718.56|18718.56|18716.14|18716.14|0
1605103560000|2020-11-11 14:06:00|18718.58|18718.58|18719.27|18719.27|18719.95|18719.95|18718.58|18718.58|0
1605103570000|2020-11-11 14:06:10|18719.05|18719.05|18722.35|18722.35|18722.35|18722.35|18717.56|18717.56|0
1605103580000|2020-11-11 14:06:20|18721.92|18721.92|18722.58|18722.58|18722.58|18722.58|18721.92|18721.92|0
1605103590000|2020-11-11 14:06:30|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|0
1605103600000|2020-11-11 14:06:40|18726.71|18726.71|18725.75|18725.75|18726.8|18726.8|18725.75|18725.75|0
1605103610000|2020-11-11 14:06:50|18725.63|18725.63|18724.06|18724.06|18725.63|18725.63|18722.33|18722.33|0
1605103620000|2020-11-11 14:07:00|18724|18724|18725.24|18725.24|18725.24|18725.24|18723.79|18723.79|0
1605103630000|2020-11-11 14:07:10|18725.4|18725.4|18727.7|18727.7|18728.2|18728.2|18725.4|18725.4|0
1605103640000|2020-11-11 14:07:20|18726.05|18726.05|18727.36|18727.36|18727.36|18727.36|18726.05|18726.05|0
1605103650000|2020-11-11 14:07:30|18726.67|18726.67|18723.56|18723.56|18726.67|18726.67|18722.74|18722.74|0
1605103660000|2020-11-11 14:07:40|18723.13|18723.13|18725.73|18725.73|18725.73|18725.73|18723.13|18723.13|0
1605103670000|2020-11-11 14:07:50|18725.51|18725.51|18727.42|18727.42|18727.42|18727.42|18725.08|18725.08|0
1605103680000|2020-11-11 14:08:00|18727.64|18727.64|18727.67|18727.67|18729.57|18729.57|18727.38|18727.38|0
1605103690000|2020-11-11 14:08:10|18727.9|18727.9|18733.1|18733.1|18733.1|18733.1|18727.38|18727.38|0
1605103700000|2020-11-11 14:08:20|18732.89|18732.89|18732.71|18732.71|18733.1|18733.1|18732.71|18732.71|0
1605103710000|2020-11-11 14:08:30|18732.5|18732.5|18733.02|18733.02|18733.24|18733.24|18732.5|18732.5|0
1605103720000|2020-11-11 14:08:40|18733.3|18733.3|18734.67|18734.67|18734.67|18734.67|18733.3|18733.3|0
1605103740000|2020-11-11 14:09:00|18734.4|18734.4|18733.99|18733.99|18734.4|18734.4|18733.87|18733.87|0
1605103750000|2020-11-11 14:09:10|18733.3|18733.3|18734.68|18734.68|18734.68|18734.68|18733.3|18733.3|0
1605103760000|2020-11-11 14:09:20|18734.15|18734.15|18738.95|18738.95|18738.95|18738.95|18734.15|18734.15|0
1605103770000|2020-11-11 14:09:30|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|0
1605103780000|2020-11-11 14:09:40|18740.5|18740.5|18741.79|18741.79|18742.57|18742.57|18740.5|18740.5|0
1605103790000|2020-11-11 14:09:50|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|18739.73|0
1605103800000|2020-11-11 14:10:00|18741.63|18741.63|18744.12|18744.12|18745.91|18745.91|18741.63|18741.63|0
1605103810000|2020-11-11 14:10:10|18743.43|18743.43|18746.58|18746.58|18746.58|18746.58|18743.43|18743.43|0
1605103820000|2020-11-11 14:10:20|18746.85|18746.85|18750.06|18750.06|18750.06|18750.06|18746.85|18746.85|0
1605103830000|2020-11-11 14:10:30|18748.68|18748.68|18750.93|18750.93|18750.93|18750.93|18748.68|18748.68|0
1605103840000|2020-11-11 14:10:40|18752.49|18752.49|18746.49|18746.49|18752.85|18752.85|18746.06|18746.06|0
1605103850000|2020-11-11 14:10:50|18745.43|18745.43|18744.96|18744.96|18745.43|18745.43|18744.06|18744.06|0
1605103860000|2020-11-11 14:11:00|18746.33|18746.33|18741.5|18741.5|18747.66|18747.66|18741.5|18741.5|0
1605103870000|2020-11-11 14:11:10|18742.88|18742.88|18743.88|18743.88|18743.88|18743.88|18742.33|18742.33|0
1605103880000|2020-11-11 14:11:20|18744.7|18744.7|18747.17|18747.17|18747.17|18747.17|18744.56|18744.56|0
1605103890000|2020-11-11 14:11:30|18748.26|18748.26|18747.06|18747.06|18748.26|18748.26|18747.06|18747.06|0
1605103900000|2020-11-11 14:11:40|18747.12|18747.12|18746.34|18746.34|18747.12|18747.12|18746.34|18746.34|0
1605103910000|2020-11-11 14:11:50|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|18746.46|0
1605103920000|2020-11-11 14:12:00|18746.03|18746.03|18745.9|18745.9|18746.03|18746.03|18745.9|18745.9|0
1605103930000|2020-11-11 14:12:10|18746.67|18746.67|18748.95|18748.95|18749.73|18749.73|18746.46|18746.46|0
1605103940000|2020-11-11 14:12:20|18748.74|18748.74|18748.2|18748.2|18748.98|18748.98|18748.2|18748.2|0
1605103950000|2020-11-11 14:12:30|18748.72|18748.72|18749.5|18749.5|18749.5|18749.5|18747.94|18747.94|0
1605103960000|2020-11-11 14:12:40|18748.72|18748.72|18749.5|18749.5|18749.5|18749.5|18748.72|18748.72|0
1605103970000|2020-11-11 14:12:50|18750.19|18750.19|18753.4|18753.4|18753.4|18753.4|18748.75|18748.75|0
1605103980000|2020-11-11 14:13:00|18752.71|18752.71|18750.18|18750.18|18753.4|18753.4|18750.07|18750.07|0
1605103990000|2020-11-11 14:13:10|18750.12|18750.12|18756.2|18756.2|18756.76|18756.76|18750.12|18750.12|0
1605104000000|2020-11-11 14:13:20|18757.78|18757.78|18755.67|18755.67|18757.78|18757.78|18755.67|18755.67|0
1605104010000|2020-11-11 14:13:30|18755.94|18755.94|18757.06|18757.06|18758.05|18758.05|18755.73|18755.73|0
1605104020000|2020-11-11 14:13:40|18757.11|18757.11|18756.51|18756.51|18757.11|18757.11|18755.51|18755.51|0
1605104030000|2020-11-11 14:13:50|18756.57|18756.57|18759.43|18759.43|18759.43|18759.43|18756.57|18756.57|0
1605104040000|2020-11-11 14:14:00|18760.99|18760.99|18759.9|18759.9|18760.99|18760.99|18759.48|18759.48|0
1605104050000|2020-11-11 14:14:10|18761.46|18761.46|18759.41|18759.41|18761.85|18761.85|18759.41|18759.41|0
1605104060000|2020-11-11 14:14:20|18761.25|18761.25|18762.7|18762.7|18763.39|18763.39|18761.25|18761.25|0
1605104070000|2020-11-11 14:14:30|18762.92|18762.92|18761.67|18761.67|18763.13|18763.13|18761.67|18761.67|0
1605104080000|2020-11-11 14:14:40|18763.13|18763.13|18761.71|18761.71|18763.13|18763.13|18761.71|18761.71|0
1605104090000|2020-11-11 14:14:50|18762.49|18762.49|18762.31|18762.31|18762.49|18762.49|18762.31|18762.31|0
1605104100000|2020-11-11 14:15:00|18763.36|18763.36|18761.26|18761.26|18763.48|18763.48|18761.26|18761.26|0
1605104110000|2020-11-11 14:15:10|18760.57|18760.57|18758.93|18758.93|18760.57|18760.57|18758.93|18758.93|0
1605104120000|2020-11-11 14:15:20|18758.82|18758.82|18758.84|18758.84|18759.87|18759.87|18757.76|18757.76|0
1605104130000|2020-11-11 14:15:30|18758.77|18758.77|18759.51|18759.51|18761.09|18761.09|18758.77|18758.77|0
1605104140000|2020-11-11 14:15:40|18758.98|18758.98|18765.99|18765.99|18768.09|18768.09|18758.98|18758.98|0
1605104150000|2020-11-11 14:15:50|18766.51|18766.51|18762.5|18762.5|18767.04|18767.04|18762.5|18762.5|0
1605104160000|2020-11-11 14:16:00|18761.96|18761.96|18761.07|18761.07|18761.96|18761.96|18760.4|18760.4|0
1605104170000|2020-11-11 14:16:10|18761.21|18761.21|18764.84|18764.84|18764.84|18764.84|18760.95|18760.95|0
1605104180000|2020-11-11 14:16:20|18765.11|18765.11|18770.71|18770.71|18770.71|18770.71|18765.11|18765.11|0
1605104190000|2020-11-11 14:16:30|18770.27|18770.27|18772.62|18772.62|18774.68|18774.68|18770.27|18770.27|0
1605104210000|2020-11-11 14:16:50|18773.14|18773.14|18770.99|18770.99|18773.14|18773.14|18770.99|18770.99|0
1605104220000|2020-11-11 14:17:00|18771.77|18771.77|18768.18|18768.18|18771.77|18771.77|18768.18|18768.18|0
1605104230000|2020-11-11 14:17:10|18767.97|18767.97|18763.95|18763.95|18767.97|18767.97|18761.54|18761.54|0
1605104240000|2020-11-11 14:17:20|18763.83|18763.83|18762.58|18762.58|18763.83|18763.83|18761.49|18761.49|0
1605104250000|2020-11-11 14:17:30|18762.37|18762.37|18763.13|18763.13|18763.89|18763.89|18762.37|18762.37|0
1605104260000|2020-11-11 14:17:40|18762.31|18762.31|18763.09|18763.09|18763.87|18763.87|18762.31|18762.31|0
1605104270000|2020-11-11 14:17:50|18763.3|18763.3|18760.88|18760.88|18763.3|18763.3|18760.88|18760.88|0
1605104280000|2020-11-11 14:18:00|18760.2|18760.2|18759.88|18759.88|18760.2|18760.2|18759.67|18759.67|0
1605104290000|2020-11-11 14:18:10|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|0
1605104300000|2020-11-11 14:18:20|18761.27|18761.27|18759.16|18759.16|18761.27|18761.27|18759.16|18759.16|0
1605104310000|2020-11-11 14:18:30|18759.37|18759.37|18760.25|18760.25|18760.25|18760.25|18757.52|18757.52|0
1605104320000|2020-11-11 14:18:40|18759.73|18759.73|18761.71|18761.71|18761.71|18761.71|18759.51|18759.51|0
1605104330000|2020-11-11 14:18:50|18762.23|18762.23|18762.76|18762.76|18763.7|18763.7|18761.96|18761.96|0
1605104340000|2020-11-11 14:19:00|18762.99|18762.99|18757.78|18757.78|18762.99|18762.99|18757.78|18757.78|0
1605104350000|2020-11-11 14:19:10|18757.66|18757.66|18756.41|18756.41|18757.66|18757.66|18756.41|18756.41|0
1605104360000|2020-11-11 14:19:20|18753.66|18753.66|18753.39|18753.39|18753.66|18753.66|18753.17|18753.17|0
1605104370000|2020-11-11 14:19:30|18753.27|18753.27|18753.84|18753.84|18754.05|18754.05|18752.49|18752.49|0
1605104380000|2020-11-11 14:19:40|18753.77|18753.77|18757.33|18757.33|18757.33|18757.33|18753.77|18753.77|0
1605104390000|2020-11-11 14:19:50|18758.1|18758.1|18759.58|18759.58|18759.58|18759.58|18757.33|18757.33|0
1605104400000|2020-11-11 14:20:00|18760.35|18760.35|18760.45|18760.45|18760.88|18760.88|18760.33|18760.33|0
1605104410000|2020-11-11 14:20:10|18760.99|18760.99|18767.12|18767.12|18767.28|18767.28|18760.99|18760.99|0
1605104420000|2020-11-11 14:20:20|18767.05|18767.05|18765.29|18765.29|18767.05|18767.05|18765.29|18765.29|0
1605104430000|2020-11-11 14:20:30|18765.07|18765.07|18764.08|18764.08|18765.07|18765.07|18764.02|18764.02|0
1605104440000|2020-11-11 14:20:40|18763.3|18763.3|18763.58|18763.58|18763.58|18763.58|18763.3|18763.3|0
1605104450000|2020-11-11 14:20:50|18763.81|18763.81|18761.96|18761.96|18763.81|18763.81|18761.96|18761.96|0
1605104460000|2020-11-11 14:21:00|18762.17|18762.17|18761.35|18761.35|18762.17|18762.17|18761.14|18761.14|0
1605104470000|2020-11-11 14:21:10|18761.14|18761.14|18763.5|18763.5|18764.19|18764.19|18761.14|18761.14|0
1605104480000|2020-11-11 14:21:20|18764.19|18764.19|18763.93|18763.93|18764.19|18764.19|18763.5|18763.5|0
1605104490000|2020-11-11 14:21:30|18764.71|18764.71|18764.71|18764.71|18764.71|18764.71|18764.71|18764.71|0
1605104500000|2020-11-11 14:21:40|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|18764.83|0
1605104510000|2020-11-11 14:21:50|18765.35|18765.35|18763.17|18763.17|18765.35|18765.35|18763.17|18763.17|0
1605104520000|2020-11-11 14:22:00|18762.63|18762.63|18761.54|18761.54|18762.63|18762.63|18761.26|18761.26|0
1605104530000|2020-11-11 14:22:10|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|0
1605104540000|2020-11-11 14:22:20|18762.91|18762.91|18761.68|18761.68|18762.91|18762.91|18761.4|18761.4|0
1605104550000|2020-11-11 14:22:30|18762.5|18762.5|18761.06|18761.06|18762.5|18762.5|18760.72|18760.72|0
1605104560000|2020-11-11 14:22:40|18761.84|18761.84|18761.14|18761.14|18761.84|18761.84|18760.95|18760.95|0
1605104570000|2020-11-11 14:22:50|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|0
1605104580000|2020-11-11 14:23:00|18762.11|18762.11|18761.74|18761.74|18762.11|18762.11|18761.05|18761.05|0
1605104590000|2020-11-11 14:23:10|18761.47|18761.47|18763.65|18763.65|18763.65|18763.65|18761.47|18761.47|0
1605104600000|2020-11-11 14:23:20|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|0
1605104610000|2020-11-11 14:23:30|18762.52|18762.52|18761.84|18761.84|18762.52|18762.52|18761.84|18761.84|0
1605104620000|2020-11-11 14:23:40|18761.31|18761.31|18758.63|18758.63|18761.31|18761.31|18758.63|18758.63|0
1605104630000|2020-11-11 14:23:50|18758.69|18758.69|18760.33|18760.33|18760.33|18760.33|18758.69|18758.69|0
1605104640000|2020-11-11 14:24:00|18760.26|18760.26|18761.94|18761.94|18761.94|18761.94|18760.26|18760.26|0
1605104650000|2020-11-11 14:24:10|18761.73|18761.73|18762.55|18762.55|18762.55|18762.55|18761.73|18761.73|0
1605104660000|2020-11-11 14:24:20|18761.77|18761.77|18761.54|18761.54|18761.77|18761.77|18761.54|18761.54|0
1605104670000|2020-11-11 14:24:30|18760.85|18760.85|18758.98|18758.98|18760.85|18760.85|18757.69|18757.69|0
1605104680000|2020-11-11 14:24:40|18757.6|18757.6|18753.74|18753.74|18758.07|18758.07|18753.21|18753.21|0
1605104690000|2020-11-11 14:24:50|18752.96|18752.96|18752.59|18752.59|18753.74|18753.74|18751.38|18751.38|0
1605104700000|2020-11-11 14:25:00|18753.12|18753.12|18753|18753|18753.12|18753.12|18752.89|18752.89|0
1605104710000|2020-11-11 14:25:10|18753.78|18753.78|18752.2|18752.2|18754.56|18754.56|18752.2|18752.2|0
1605104720000|2020-11-11 14:25:20|18751.38|18751.38|18749.1|18749.1|18751.66|18751.66|18748.82|18748.82|0
1605104730000|2020-11-11 14:25:30|18748.32|18748.32|18744.64|18744.64|18748.32|18748.32|18744.64|18744.64|0
1605104740000|2020-11-11 14:25:40|18743.86|18743.86|18743.06|18743.06|18743.86|18743.86|18743.06|18743.06|0
1605104750000|2020-11-11 14:25:50|18742.54|18742.54|18740.22|18740.22|18743.3|18743.3|18740.22|18740.22|0
1605104760000|2020-11-11 14:26:00|18740.33|18740.33|18739.2|18739.2|18740.47|18740.47|18739.2|18739.2|0
1605104770000|2020-11-11 14:26:10|18738.52|18738.52|18737.43|18737.43|18738.73|18738.73|18737.43|18737.43|0
1605104780000|2020-11-11 14:26:20|18738.2|18738.2|18732.35|18732.35|18738.2|18738.2|18732.35|18732.35|0
1605104800000|2020-11-11 14:26:40|18730.29|18730.29|18730.29|18730.29|18730.29|18730.29|18730.29|18730.29|0
1605104810000|2020-11-11 14:26:50|18729.76|18729.76|18733.22|18733.22|18733.22|18733.22|18729.76|18729.76|0
1605104820000|2020-11-11 14:27:00|18734.6|18734.6|18735.14|18735.14|18735.14|18735.14|18732.53|18732.53|0
1605104830000|2020-11-11 14:27:10|18735.03|18735.03|18729.41|18729.41|18736.08|18736.08|18729.41|18729.41|0
1605104840000|2020-11-11 14:27:20|18728.59|18728.59|18726.35|18726.35|18728.59|18728.59|18726.35|18726.35|0
1605104850000|2020-11-11 14:27:30|18725.91|18725.91|18726.21|18726.21|18726.32|18726.32|18725.64|18725.64|0
1605104860000|2020-11-11 14:27:40|18726.28|18726.28|18727.49|18727.49|18727.49|18727.49|18726.28|18726.28|0
1605104870000|2020-11-11 14:27:50|18728.18|18728.18|18729.67|18729.67|18729.67|18729.67|18728.11|18728.11|0
1605104880000|2020-11-11 14:28:00|18731.04|18731.04|18732.87|18732.87|18733.15|18733.15|18731.04|18731.04|0
1605104890000|2020-11-11 14:28:10|18732.94|18732.94|18735.88|18735.88|18735.88|18735.88|18732.94|18732.94|0
1605104900000|2020-11-11 14:28:20|18735.93|18735.93|18743.55|18743.55|18745.38|18745.38|18735.93|18735.93|0
1605104910000|2020-11-11 14:28:30|18743.98|18743.98|18743.93|18743.93|18743.98|18743.98|18743.93|18743.93|0
1605104920000|2020-11-11 14:28:40|18744|18744|18746.52|18746.52|18748.08|18748.08|18744|18744|0
1605104930000|2020-11-11 14:28:50|18744.97|18744.97|18745.3|18745.3|18746.08|18746.08|18744.97|18744.97|0
1605104940000|2020-11-11 14:29:00|18745.03|18745.03|18745.25|18745.25|18745.25|18745.25|18745.03|18745.03|0
1605104950000|2020-11-11 14:29:10|18745.36|18745.36|18745.34|18745.34|18745.36|18745.36|18743.78|18743.78|0
1605104960000|2020-11-11 14:29:20|18745.89|18745.89|18746.58|18746.58|18747.95|18747.95|18745.89|18745.89|0
1605104970000|2020-11-11 14:29:30|18746.79|18746.79|18748.64|18748.64|18748.64|18748.64|18746.79|18746.79|0
1605104980000|2020-11-11 14:29:40|18747.59|18747.59|18746.96|18746.96|18747.59|18747.59|18746.96|18746.96|0
1605104990000|2020-11-11 14:29:50|18746.74|18746.74|18734.42|18734.42|18746.74|18746.74|18734.42|18734.42|0
1605105000000|2020-11-11 14:30:00|18735.8|18735.8|18734.06|18734.06|18737.27|18737.27|18729.47|18729.47|0
1605105010000|2020-11-11 14:30:10|18734.74|18734.74|18733.24|18733.24|18736.62|18736.62|18732.6|18732.6|0
1605105020000|2020-11-11 14:30:20|18733.51|18733.51|18729.21|18729.21|18733.51|18733.51|18729.21|18729.21|0
1605105030000|2020-11-11 14:30:30|18729.48|18729.48|18727.31|18727.31|18729.48|18729.48|18723.09|18723.09|0
1605105040000|2020-11-11 14:30:40|18727.59|18727.59|18722.88|18722.88|18728.96|18728.96|18721.05|18721.05|0
1605105050000|2020-11-11 14:30:50|18723.93|18723.93|18731.18|18731.18|18733.24|18733.24|18723.93|18723.93|0
1605105060000|2020-11-11 14:31:00|18730.4|18730.4|18721.25|18721.25|18730.4|18730.4|18720.03|18720.03|0
1605105070000|2020-11-11 14:31:10|18720.19|18720.19|18715.87|18715.87|18720.19|18720.19|18715.87|18715.87|0
1605105080000|2020-11-11 14:31:20|18716.55|18716.55|18723.66|18723.66|18723.66|18723.66|18716.55|18716.55|0
1605105090000|2020-11-11 14:31:30|18723.88|18723.88|18723.12|18723.12|18725.34|18725.34|18723.12|18723.12|0
1605105100000|2020-11-11 14:31:40|18721.54|18721.54|18719.28|18719.28|18722.34|18722.34|18719.28|18719.28|0
1605105110000|2020-11-11 14:31:50|18718.5|18718.5|18720.08|18720.08|18722.14|18722.14|18718.5|18718.5|0
1605105120000|2020-11-11 14:32:00|18720.77|18720.77|18717.63|18717.63|18721.31|18721.31|18716.94|18716.94|0
1605105130000|2020-11-11 14:32:10|18716.85|18716.85|18712.45|18712.45|18716.85|18716.85|18712.45|18712.45|0
1605105140000|2020-11-11 14:32:20|18713.22|18713.22|18706.08|18706.08|18714.22|18714.22|18706.08|18706.08|0
1605105150000|2020-11-11 14:32:30|18705.55|18705.55|18702.09|18702.09|18705.55|18705.55|18699.66|18699.66|0
1605105160000|2020-11-11 14:32:40|18701.31|18701.31|18698.83|18698.83|18702.09|18702.09|18698.14|18698.14|0
1605105170000|2020-11-11 14:32:50|18699.04|18699.04|18704.66|18704.66|18704.66|18704.66|18699.04|18699.04|0
1605105180000|2020-11-11 14:33:00|18706.72|18706.72|18706.7|18706.7|18710.65|18710.65|18706.7|18706.7|0
1605105190000|2020-11-11 14:33:10|18707.48|18707.48|18709.28|18709.28|18709.28|18709.28|18706.7|18706.7|0
1605105200000|2020-11-11 14:33:20|18708.23|18708.23|18710.19|18710.19|18710.19|18710.19|18708.23|18708.23|0
1605105210000|2020-11-11 14:33:30|18708.82|18708.82|18710.77|18710.77|18711.55|18711.55|18706.98|18706.98|0
1605105220000|2020-11-11 14:33:40|18712.69|18712.69|18712.63|18712.63|18713.74|18713.74|18710.25|18710.25|0
1605105230000|2020-11-11 14:33:50|18712.78|18712.78|18714.32|18714.32|18714.85|18714.85|18711.73|18711.73|0
1605105240000|2020-11-11 14:34:00|18712.67|18712.67|18714.1|18714.1|18714.1|18714.1|18711.66|18711.66|0
1605105250000|2020-11-11 14:34:10|18714.64|18714.64|18728.24|18728.24|18728.24|18728.24|18714.64|18714.64|0
1605105260000|2020-11-11 14:34:20|18726.87|18726.87|18731.58|18731.58|18731.58|18731.58|18726.87|18726.87|0
1605105270000|2020-11-11 14:34:30|18733.22|18733.22|18733.37|18733.37|18735.24|18735.24|18732.45|18732.45|0
1605105280000|2020-11-11 14:34:40|18732.75|18732.75|18733.25|18733.25|18733.25|18733.25|18729.07|18729.07|0
1605105290000|2020-11-11 14:34:50|18732.57|18732.57|18734.06|18734.06|18734.06|18734.06|18732.57|18732.57|0
1605105300000|2020-11-11 14:35:00|18733.93|18733.93|18735.23|18735.23|18736.53|18736.53|18733.85|18733.85|0
1605105310000|2020-11-11 14:35:10|18736|18736|18741.55|18741.55|18741.55|18741.55|18736|18736|0
1605105320000|2020-11-11 14:35:20|18741.43|18741.43|18748.13|18748.13|18748.13|18748.13|18740.74|18740.74|0
1605105330000|2020-11-11 14:35:30|18748.08|18748.08|18752.97|18752.97|18753.28|18753.28|18747.92|18747.92|0
1605105340000|2020-11-11 14:35:40|18752.78|18752.78|18748.09|18748.09|18753.47|18753.47|18747.49|18747.49|0
1605105350000|2020-11-11 14:35:50|18747.93|18747.93|18750.76|18750.76|18750.76|18750.76|18747.93|18747.93|0
1605105360000|2020-11-11 14:36:00|18750.08|18750.08|18748.04|18748.04|18750.72|18750.72|18748.04|18748.04|0
1605105370000|2020-11-11 14:36:10|18749.1|18749.1|18761.12|18761.12|18761.12|18761.12|18749.1|18749.1|0
1605105380000|2020-11-11 14:36:20|18761.81|18761.81|18762.04|18762.04|18762.51|18762.51|18760.93|18760.93|0
1605105390000|2020-11-11 14:36:30|18763.25|18763.25|18757.48|18757.48|18763.25|18763.25|18757.48|18757.48|0
1605105400000|2020-11-11 14:36:40|18756.79|18756.79|18750.94|18750.94|18756.79|18756.79|18749.47|18749.47|0
1605105410000|2020-11-11 14:36:50|18750.82|18750.82|18752.1|18752.1|18752.1|18752.1|18750.71|18750.71|0
1605105420000|2020-11-11 14:37:00|18753.23|18753.23|18752.45|18752.45|18753.91|18753.91|18752.45|18752.45|0
1605105430000|2020-11-11 14:37:10|18753.13|18753.13|18749.08|18749.08|18753.13|18753.13|18749.08|18749.08|0
1605105440000|2020-11-11 14:37:20|18748.39|18748.39|18740.99|18740.99|18748.39|18748.39|18740.72|18740.72|0
1605105450000|2020-11-11 14:37:30|18742.04|18742.04|18739.93|18739.93|18743.83|18743.83|18739.93|18739.93|0
1605105460000|2020-11-11 14:37:40|18740.05|18740.05|18738.79|18738.79|18740.16|18740.16|18738.31|18738.31|0
1605105470000|2020-11-11 14:37:50|18738.93|18738.93|18731.36|18731.36|18738.93|18738.93|18731.36|18731.36|0
1605105480000|2020-11-11 14:38:00|18729.99|18729.99|18735.71|18735.71|18736.97|18736.97|18729.99|18729.99|0
1605105490000|2020-11-11 14:38:10|18735.76|18735.76|18739.18|18739.18|18739.18|18739.18|18735.76|18735.76|0
1605105500000|2020-11-11 14:38:20|18738.41|18738.41|18737.26|18737.26|18739.25|18739.25|18737.26|18737.26|0
1605105510000|2020-11-11 14:38:30|18736.21|18736.21|18735.45|18735.45|18737.13|18737.13|18735.45|18735.45|0
1605105520000|2020-11-11 14:38:40|18735.23|18735.23|18734.1|18734.1|18736.7|18736.7|18734.1|18734.1|0
1605105530000|2020-11-11 14:38:50|18734.63|18734.63|18736.19|18736.19|18736.19|18736.19|18733.39|18733.39|0
1605105540000|2020-11-11 14:39:00|18736.73|18736.73|18741.01|18741.01|18741.01|18741.01|18736.73|18736.73|0
1605105550000|2020-11-11 14:39:10|18738.93|18738.93|18736.31|18736.31|18739.81|18739.81|18736.31|18736.31|0
1605105560000|2020-11-11 14:39:20|18737|18737|18740.28|18740.28|18740.28|18740.28|18737|18737|0
1605105570000|2020-11-11 14:39:30|18738.72|18738.72|18733.07|18733.07|18738.72|18738.72|18732.38|18732.38|0
1605105580000|2020-11-11 14:39:40|18733.75|18733.75|18730.01|18730.01|18733.75|18733.75|18730.01|18730.01|0
1605105590000|2020-11-11 14:39:50|18727.95|18727.95|18727.36|18727.36|18727.95|18727.95|18726.58|18726.58|0
1605105600000|2020-11-11 14:40:00|18727.47|18727.47|18731.05|18731.05|18732.32|18732.32|18725.37|18725.37|0
1605105610000|2020-11-11 14:40:10|18730.36|18730.36|18730.04|18730.04|18730.36|18730.36|18729.83|18729.83|0
1605105630000|2020-11-11 14:40:30|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|18729.35|0
1605105640000|2020-11-11 14:40:40|18728.28|18728.28|18727.85|18727.85|18728.28|18728.28|18727.73|18727.73|0
1605105650000|2020-11-11 14:40:50|18727.07|18727.07|18726.1|18726.1|18727.29|18727.29|18724.54|18724.54|0
1605105660000|2020-11-11 14:41:00|18726.26|18726.26|18722.74|18722.74|18726.79|18726.79|18722.74|18722.74|0
1605105670000|2020-11-11 14:41:10|18721.96|18721.96|18721.33|18721.33|18721.96|18721.96|18720.87|18720.87|0
1605105680000|2020-11-11 14:41:20|18721.39|18721.39|18721.58|18721.58|18724.68|18724.68|18721.39|18721.39|0
1605105690000|2020-11-11 14:41:30|18720.02|18720.02|18715.68|18715.68|18720.02|18720.02|18714.3|18714.3|0
1605105700000|2020-11-11 14:41:40|18715.4|18715.4|18710.35|18710.35|18715.4|18715.4|18710.35|18710.35|0
1605105710000|2020-11-11 14:41:50|18710.56|18710.56|18710.46|18710.46|18710.77|18710.77|18710.23|18710.23|0
1605105720000|2020-11-11 14:42:00|18710.78|18710.78|18709.31|18709.31|18710.78|18710.78|18708.12|18708.12|0
1605105730000|2020-11-11 14:42:10|18708.78|18708.78|18707.73|18707.73|18709.81|18709.81|18706.68|18706.68|0
1605105740000|2020-11-11 14:42:20|18708.26|18708.26|18708.09|18708.09|18709.77|18709.77|18708.03|18708.03|0
1605105750000|2020-11-11 14:42:30|18707.82|18707.82|18708.32|18708.32|18710.15|18710.15|18707.82|18707.82|0
1605105760000|2020-11-11 14:42:40|18709.01|18709.01|18708.35|18708.35|18709.01|18709.01|18707.94|18707.94|0
1605105770000|2020-11-11 14:42:50|18709.03|18709.03|18711.23|18711.23|18711.23|18711.23|18708.69|18708.69|0
1605105780000|2020-11-11 14:43:00|18712.6|18712.6|18716.44|18716.44|18716.63|18716.63|18712.6|18712.6|0
1605105790000|2020-11-11 14:43:10|18717.22|18717.22|18720.66|18720.66|18722.51|18722.51|18717.22|18717.22|0
1605105800000|2020-11-11 14:43:20|18721.18|18721.18|18712.48|18712.48|18721.18|18721.18|18711.95|18711.95|0
1605105810000|2020-11-11 14:43:30|18710.9|18710.9|18708.73|18708.73|18710.9|18710.9|18708.73|18708.73|0
1605105820000|2020-11-11 14:43:40|18708.2|18708.2|18707.93|18707.93|18708.45|18708.45|18705.82|18705.82|0
1605105830000|2020-11-11 14:43:50|18706.55|18706.55|18707.08|18707.08|18708.45|18708.45|18706.03|18706.03|0
1605105840000|2020-11-11 14:44:00|18705.52|18705.52|18702.3|18702.3|18706.3|18706.3|18702.3|18702.3|0
1605105850000|2020-11-11 14:44:10|18702.51|18702.51|18705.53|18705.53|18705.53|18705.53|18701.32|18701.32|0
1605105860000|2020-11-11 14:44:20|18706.05|18706.05|18716.76|18716.76|18716.76|18716.76|18706.05|18706.05|0
1605105870000|2020-11-11 14:44:30|18716.89|18716.89|18718.45|18718.45|18720.73|18720.73|18716.89|18716.89|0
1605105880000|2020-11-11 14:44:40|18719.14|18719.14|18726.75|18726.75|18726.75|18726.75|18719.14|18719.14|0
1605105890000|2020-11-11 14:44:50|18726.64|18726.64|18736.46|18736.46|18736.46|18736.46|18726.64|18726.64|0
1605105900000|2020-11-11 14:45:00|18736.57|18736.57|18745.51|18745.51|18746.76|18746.76|18736.57|18736.57|0
1605105910000|2020-11-11 14:45:10|18746.04|18746.04|18738.8|18738.8|18746.04|18746.04|18738.12|18738.12|0
1605105920000|2020-11-11 14:45:20|18738.43|18738.43|18733.59|18733.59|18739.85|18739.85|18733.59|18733.59|0
1605105930000|2020-11-11 14:45:30|18733.37|18733.37|18731.22|18731.22|18733.51|18733.51|18731.22|18731.22|0
1605105940000|2020-11-11 14:45:40|18730.54|18730.54|18726.68|18726.68|18730.54|18730.54|18726.68|18726.68|0
1605105950000|2020-11-11 14:45:50|18725.12|18725.12|18723.82|18723.82|18725.9|18725.9|18721.25|18721.25|0
1605105960000|2020-11-11 14:46:00|18723.13|18723.13|18723.22|18723.22|18723.91|18723.91|18722.08|18722.08|0
1605105970000|2020-11-11 14:46:10|18723.28|18723.28|18716.92|18716.92|18723.28|18723.28|18716.23|18716.23|0
1605105980000|2020-11-11 14:46:20|18717.44|18717.44|18720.19|18720.19|18720.73|18720.73|18716.8|18716.8|0
1605105990000|2020-11-11 14:46:30|18718.63|18718.63|18713.14|18713.14|18718.63|18718.63|18712.61|18712.61|0
1605106000000|2020-11-11 14:46:40|18712.86|18712.86|18706.57|18706.57|18714.92|18714.92|18706.57|18706.57|0
1605106010000|2020-11-11 14:46:50|18706.45|18706.45|18708.32|18708.32|18708.32|18708.32|18705.46|18705.46|0
1605106020000|2020-11-11 14:47:00|18709.01|18709.01|18708.95|18708.95|18709.73|18709.73|18708.95|18708.95|0
1605106030000|2020-11-11 14:47:10|18708.43|18708.43|18710.76|18710.76|18710.76|18710.76|18708.43|18708.43|0
1605106040000|2020-11-11 14:47:20|18707.23|18707.23|18708.7|18708.7|18708.7|18708.7|18707.23|18707.23|0
1605106050000|2020-11-11 14:47:30|18708.92|18708.92|18712.88|18712.88|18712.94|18712.94|18708.92|18708.92|0
1605106060000|2020-11-11 14:47:40|18714.24|18714.24|18719.17|18719.17|18721|18721|18714.24|18714.24|0
1605106070000|2020-11-11 14:47:50|18719.23|18719.23|18723.11|18723.11|18723.11|18723.11|18719.23|18719.23|0
1605106080000|2020-11-11 14:48:00|18725.06|18725.06|18725.97|18725.97|18726.75|18726.75|18725.06|18725.06|0
1605106090000|2020-11-11 14:48:10|18724.8|18724.8|18717.97|18717.97|18724.8|18724.8|18717.08|18717.08|0
1605106100000|2020-11-11 14:48:20|18717.45|18717.45|18719.36|18719.36|18719.36|18719.36|18716.09|18716.09|0
1605106110000|2020-11-11 14:48:30|18717.8|18717.8|18720.47|18720.47|18720.47|18720.47|18713.33|18713.33|0
1605106120000|2020-11-11 14:48:40|18719.78|18719.78|18722.03|18722.03|18722.34|18722.34|18719.78|18719.78|0
1605106130000|2020-11-11 14:48:50|18721.81|18721.81|18722.61|18722.61|18723.39|18723.39|18721.81|18721.81|0
1605106140000|2020-11-11 14:49:00|18723.39|18723.39|18724.95|18724.95|18726.47|18726.47|18723.39|18723.39|0
1605106150000|2020-11-11 14:49:10|18723.73|18723.73|18721.4|18721.4|18724.7|18724.7|18721.4|18721.4|0
1605106160000|2020-11-11 14:49:20|18722.18|18722.18|18719.71|18719.71|18722.86|18722.86|18719.64|18719.64|0
1605106170000|2020-11-11 14:49:30|18721.27|18721.27|18721.56|18721.56|18726.86|18726.86|18721.27|18721.27|0
1605106180000|2020-11-11 14:49:40|18720.78|18720.78|18722.48|18722.48|18723.17|18723.17|18720.78|18720.78|0
1605106190000|2020-11-11 14:49:50|18721.7|18721.7|18721.17|18721.17|18722.52|18722.52|18720.18|18720.18|0
1605106200000|2020-11-11 14:50:00|18720.39|18720.39|18722.8|18722.8|18722.8|18722.8|18719.87|18719.87|0
1605106210000|2020-11-11 14:50:10|18723.58|18723.58|18721.59|18721.59|18724.66|18724.66|18721.59|18721.59|0
1605106220000|2020-11-11 14:50:20|18721.66|18721.66|18714.64|18714.64|18721.66|18721.66|18714.64|18714.64|0
1605106230000|2020-11-11 14:50:30|18713.05|18713.05|18712.74|18712.74|18713.05|18713.05|18711.14|18711.14|0
1605106240000|2020-11-11 14:50:40|18712.68|18712.68|18710.65|18710.65|18712.89|18712.89|18710.65|18710.65|0
1605106250000|2020-11-11 14:50:50|18710.59|18710.59|18710.96|18710.96|18710.96|18710.96|18709.01|18709.01|0
1605106260000|2020-11-11 14:51:00|18710.43|18710.43|18709.25|18709.25|18711.01|18711.01|18708.86|18708.86|0
1605106270000|2020-11-11 14:51:10|18709.78|18709.78|18712.1|18712.1|18712.31|18712.31|18709.78|18709.78|0
1605106280000|2020-11-11 14:51:20|18712.63|18712.63|18710.66|18710.66|18714.24|18714.24|18709.92|18709.92|0
1605106290000|2020-11-11 14:51:30|18710.87|18710.87|18711.56|18711.56|18711.56|18711.56|18710.87|18710.87|0
1605106300000|2020-11-11 14:51:40|18712.34|18712.34|18718.25|18718.25|18718.25|18718.25|18712.34|18712.34|0
1605106310000|2020-11-11 14:51:50|18718.67|18718.67|18719.46|18719.46|18719.46|18719.46|18718.67|18718.67|0
1605106320000|2020-11-11 14:52:00|18721.02|18721.02|18720.31|18720.31|18722.14|18722.14|18720.03|18720.03|0
1605106330000|2020-11-11 14:52:10|18718.94|18718.94|18713.58|18713.58|18718.94|18718.94|18712.37|18712.37|0
1605106340000|2020-11-11 14:52:20|18714.4|18714.4|18716.82|18716.82|18717.56|18717.56|18714.4|18714.4|0
1605106350000|2020-11-11 14:52:30|18718.42|18718.42|18722.43|18722.43|18722.43|18722.43|18718.42|18718.42|0
1605106360000|2020-11-11 14:52:40|18722.22|18722.22|18721|18721|18722.22|18722.22|18721|18721|0
1605106370000|2020-11-11 14:52:50|18722.06|18722.06|18723.4|18723.4|18723.4|18723.4|18722.06|18722.06|0
1605106380000|2020-11-11 14:53:00|18722.71|18722.71|18720.97|18720.97|18722.71|18722.71|18720.97|18720.97|0
1605106390000|2020-11-11 14:53:10|18720.19|18720.19|18721.26|18721.26|18721.54|18721.54|18720.03|18720.03|0
1605106400000|2020-11-11 14:53:20|18721.79|18721.79|18717.69|18717.69|18721.79|18721.79|18717.69|18717.69|0
1605106410000|2020-11-11 14:53:30|18716.63|18716.63|18714.76|18714.76|18716.88|18716.88|18714.76|18714.76|0
1605106420000|2020-11-11 14:53:40|18713.4|18713.4|18713.21|18713.21|18713.4|18713.4|18712.58|18712.58|0
1605106430000|2020-11-11 14:53:50|18713|18713|18713|18713|18713|18713|18713|18713|0
1605106440000|2020-11-11 14:54:00|18712.47|18712.47|18713.59|18713.59|18714.14|18714.14|18712.47|18712.47|0
1605106450000|2020-11-11 14:54:10|18713.73|18713.73|18714.02|18714.02|18714.3|18714.3|18713.21|18713.21|0
1605106460000|2020-11-11 14:54:20|18714.08|18714.08|18710.1|18710.1|18714.08|18714.08|18710.1|18710.1|0
1605106470000|2020-11-11 14:54:30|18710.79|18710.79|18708.34|18708.34|18710.79|18710.79|18706.97|18706.97|0
1605106480000|2020-11-11 14:54:40|18708.13|18708.13|18709.75|18709.75|18709.75|18709.75|18708.13|18708.13|0
1605106490000|2020-11-11 14:54:50|18710.28|18710.28|18710.16|18710.16|18710.28|18710.28|18709.5|18709.5|0
1605106500000|2020-11-11 14:55:00|18710.1|18710.1|18708.81|18708.81|18711.57|18711.57|18708.04|18708.04|0
1605106510000|2020-11-11 14:55:10|18711.97|18711.97|18710.84|18710.84|18712.55|18712.55|18710.84|18710.84|0
1605106520000|2020-11-11 14:55:20|18711.29|18711.29|18710.57|18710.57|18712.07|18712.07|18710.57|18710.57|0
1605106530000|2020-11-11 14:55:30|18710.04|18710.04|18704.55|18704.55|18710.04|18710.04|18704.49|18704.49|0
1605106540000|2020-11-11 14:55:40|18702.72|18702.72|18695.65|18695.65|18702.72|18702.72|18695.65|18695.65|0
1605106550000|2020-11-11 14:55:50|18694.88|18694.88|18690.47|18690.47|18695.4|18695.4|18689|18689|0
1605106560000|2020-11-11 14:56:00|18689.94|18689.94|18686.63|18686.63|18689.94|18689.94|18686.63|18686.63|0
1605106570000|2020-11-11 14:56:10|18684.8|18684.8|18680.23|18680.23|18684.8|18684.8|18679.54|18679.54|0
1605106580000|2020-11-11 14:56:20|18680.17|18680.17|18683.3|18683.3|18684.04|18684.04|18680.17|18680.17|0
1605106590000|2020-11-11 14:56:30|18683.84|18683.84|18683.12|18683.12|18685.94|18685.94|18680.81|18680.81|0
1605106600000|2020-11-11 14:56:40|18682.91|18682.91|18683.43|18683.43|18683.69|18683.69|18682.75|18682.75|0
1605106610000|2020-11-11 14:56:50|18682.75|18682.75|18680.2|18680.2|18684.12|18684.12|18679.51|18679.51|0
1605106620000|2020-11-11 14:57:00|18681.57|18681.57|18683.04|18683.04|18683.61|18683.61|18679.17|18679.17|0
1605106630000|2020-11-11 14:57:10|18683.55|18683.55|18684.6|18684.6|18684.6|18684.6|18683.53|18683.53|0
1605106640000|2020-11-11 14:57:20|18684.88|18684.88|18692.65|18692.65|18692.65|18692.65|18684.6|18684.6|0
1605106650000|2020-11-11 14:57:30|18691.56|18691.56|18691.57|18691.57|18691.57|18691.57|18691.03|18691.03|0
1605106660000|2020-11-11 14:57:40|18690.36|18690.36|18685.46|18685.46|18691.05|18691.05|18685.46|18685.46|0
1605106670000|2020-11-11 14:57:50|18684.91|18684.91|18681.04|18681.04|18684.91|18684.91|18681.04|18681.04|0
1605106680000|2020-11-11 14:58:00|18681.16|18681.16|18684.22|18684.22|18685.31|18685.31|18681.16|18681.16|0
1605106690000|2020-11-11 14:58:10|18684.33|18684.33|18686.93|18686.93|18687.21|18687.21|18684.33|18684.33|0
1605106700000|2020-11-11 14:58:20|18687.71|18687.71|18686.7|18686.7|18687.87|18687.87|18686.7|18686.7|0
1605106710000|2020-11-11 14:58:30|18685.19|18685.19|18681.51|18681.51|18685.19|18685.19|18681.51|18681.51|0
1605106720000|2020-11-11 14:58:40|18682.03|18682.03|18683.93|18683.93|18683.93|18683.93|18682.03|18682.03|0
1605106730000|2020-11-11 14:58:50|18684.21|18684.21|18685.65|18685.65|18685.65|18685.65|18684.21|18684.21|0
1605106740000|2020-11-11 14:59:00|18685.87|18685.87|18686.59|18686.59|18689.02|18689.02|18685.87|18685.87|0
1605106750000|2020-11-11 14:59:10|18686.04|18686.04|18689.27|18689.27|18690.86|18690.86|18686.04|18686.04|0
1605106760000|2020-11-11 14:59:20|18690.65|18690.65|18689.86|18689.86|18691.46|18691.46|18688.74|18688.74|0
1605106770000|2020-11-11 14:59:30|18691.23|18691.23|18693.35|18693.35|18693.35|18693.35|18691.23|18691.23|0
1605106780000|2020-11-11 14:59:40|18694.04|18694.04|18690.75|18690.75|18695.39|18695.39|18690.75|18690.75|0
1605106790000|2020-11-11 14:59:50|18692.81|18692.81|18693.38|18693.38|18693.38|18693.38|18688.85|18688.85|0
1605106800000|2020-11-11 15:00:00|18694.07|18694.07|18692.16|18692.16|18694.59|18694.59|18692.16|18692.16|0
1605106810000|2020-11-11 15:00:10|18692.3|18692.3|18691.89|18691.89|18692.3|18692.3|18690.25|18690.25|0
1605106820000|2020-11-11 15:00:20|18691.96|18691.96|18697.58|18697.58|18697.58|18697.58|18691.96|18691.96|0
1605106830000|2020-11-11 15:00:30|18697.05|18697.05|18692.39|18692.39|18697.83|18697.83|18692.39|18692.39|0
1605106840000|2020-11-11 15:00:40|18692.66|18692.66|18693.45|18693.45|18694.56|18694.56|18692.66|18692.66|0
1605106850000|2020-11-11 15:00:50|18692.92|18692.92|18693.36|18693.36|18693.36|18693.36|18692.92|18692.92|0
1605106860000|2020-11-11 15:01:00|18695.26|18695.26|18695.28|18695.28|18696.11|18696.11|18695.26|18695.26|0
1605106870000|2020-11-11 15:01:10|18694.5|18694.5|18688.78|18688.78|18694.5|18694.5|18688.78|18688.78|0
1605106880000|2020-11-11 15:01:20|18688|18688|18689.25|18689.25|18689.25|18689.25|18685.68|18685.68|0
1605106890000|2020-11-11 15:01:30|18692.09|18692.09|18692.26|18692.26|18694.36|18694.36|18692.09|18692.09|0
1605106900000|2020-11-11 15:01:40|18690.88|18690.88|18687.35|18687.35|18690.88|18690.88|18687.35|18687.35|0
1605106910000|2020-11-11 15:01:50|18686.67|18686.67|18683.91|18683.91|18687.4|18687.4|18683.07|18683.07|0
1605106920000|2020-11-11 15:02:00|18683.38|18683.38|18684.32|18684.32|18684.32|18684.32|18681.48|18681.48|0
1605106930000|2020-11-11 15:02:10|18684.1|18684.1|18682.94|18682.94|18684.1|18684.1|18682.9|18682.9|0
1605106940000|2020-11-11 15:02:20|18682.71|18682.71|18681.1|18681.1|18682.71|18682.71|18677.91|18677.91|0
1605106950000|2020-11-11 15:02:30|18682.15|18682.15|18683.18|18683.18|18683.92|18683.92|18681.1|18681.1|0
1605106960000|2020-11-11 15:02:40|18680.43|18680.43|18675.59|18675.59|18681.48|18681.48|18675.59|18675.59|0
1605106970000|2020-11-11 15:02:50|18674.99|18674.99|18676.53|18676.53|18676.53|18676.53|18674.46|18674.46|0
1605106980000|2020-11-11 15:03:00|18677.35|18677.35|18680.35|18680.35|18680.35|18680.35|18676.8|18676.8|0
1605106990000|2020-11-11 15:03:10|18681.13|18681.13|18680.63|18680.63|18683.41|18683.41|18680.63|18680.63|0
1605107000000|2020-11-11 15:03:20|18680.52|18680.52|18677.22|18677.22|18680.55|18680.55|18677.22|18677.22|0
1605107010000|2020-11-11 15:03:30|18677.75|18677.75|18677.25|18677.25|18677.75|18677.75|18677.03|18677.03|0
1605107020000|2020-11-11 15:03:40|18677.36|18677.36|18681.47|18681.47|18681.99|18681.99|18677.36|18677.36|0
1605107030000|2020-11-11 15:03:50|18682.56|18682.56|18675.93|18675.93|18682.56|18682.56|18675.81|18675.81|0
1605107040000|2020-11-11 15:04:00|18675.71|18675.71|18678|18678|18678|18678|18675.71|18675.71|0
1605107050000|2020-11-11 15:04:10|18677.31|18677.31|18675.05|18675.05|18677.31|18677.31|18675.05|18675.05|0
1605107060000|2020-11-11 15:04:20|18674.83|18674.83|18674.72|18674.72|18674.83|18674.83|18671.09|18671.09|0
1605107070000|2020-11-11 15:04:30|18674.45|18674.45|18678.64|18678.64|18678.64|18678.64|18673.35|18673.35|0
1605107080000|2020-11-11 15:04:40|18679.69|18679.69|18678.36|18678.36|18679.69|18679.69|18678.36|18678.36|0
1605107090000|2020-11-11 15:04:50|18678.17|18678.17|18677.84|18677.84|18678.17|18678.17|18674.29|18674.29|0
1605107100000|2020-11-11 15:05:00|18678.11|18678.11|18690.74|18690.74|18690.74|18690.74|18678.11|18678.11|0
1605107110000|2020-11-11 15:05:10|18690.06|18690.06|18691.21|18691.21|18691.61|18691.61|18690.06|18690.06|0
1605107120000|2020-11-11 15:05:20|18693.39|18693.39|18693.85|18693.85|18695.98|18695.98|18693.39|18693.39|0
1605107130000|2020-11-11 15:05:30|18694.53|18694.53|18692.4|18692.4|18695.08|18695.08|18690.5|18690.5|0
1605107140000|2020-11-11 15:05:40|18693.09|18693.09|18695.69|18695.69|18695.69|18695.69|18691.99|18691.99|0
1605107150000|2020-11-11 15:05:50|18695.81|18695.81|18695.75|18695.75|18695.88|18695.88|18695.53|18695.53|0
1605107160000|2020-11-11 15:06:00|18695.96|18695.96|18701.63|18701.63|18701.63|18701.63|18695.96|18695.96|0
1605107170000|2020-11-11 15:06:10|18701.09|18701.09|18700.72|18700.72|18701.3|18701.3|18697.88|18697.88|0
1605107180000|2020-11-11 15:06:20|18699.95|18699.95|18700.07|18700.07|18700.85|18700.85|18699.95|18699.95|0
1605107190000|2020-11-11 15:06:30|18700.76|18700.76|18698.15|18698.15|18702.05|18702.05|18697.87|18697.87|0
1605107200000|2020-11-11 15:06:40|18697.62|18697.62|18697.75|18697.75|18697.75|18697.75|18697.62|18697.62|0
1605107210000|2020-11-11 15:06:50|18696.97|18696.97|18700.1|18700.1|18700.1|18700.1|18696.44|18696.44|0
1605107220000|2020-11-11 15:07:00|18702.02|18702.02|18699.78|18699.78|18705.4|18705.4|18699.56|18699.56|0
1605107230000|2020-11-11 15:07:10|18700.6|18700.6|18699.68|18699.68|18702.82|18702.82|18699.68|18699.68|0
1605107240000|2020-11-11 15:07:20|18699.46|18699.46|18696.29|18696.29|18699.46|18699.46|18695.86|18695.86|0
1605107250000|2020-11-11 15:07:30|18695.6|18695.6|18697.19|18697.19|18697.24|18697.24|18695.6|18695.6|0
1605107260000|2020-11-11 15:07:40|18697.62|18697.62|18695.49|18695.49|18697.62|18697.62|18695.49|18695.49|0
1605107270000|2020-11-11 15:07:50|18694.39|18694.39|18691.66|18691.66|18694.39|18694.39|18691.66|18691.66|0
1605107280000|2020-11-11 15:08:00|18692.34|18692.34|18693.96|18693.96|18693.96|18693.96|18692.34|18692.34|0
1605107290000|2020-11-11 15:08:10|18694.78|18694.78|18692.57|18692.57|18695.56|18695.56|18692.57|18692.57|0
1605107300000|2020-11-11 15:08:20|18692.37|18692.37|18694.88|18694.88|18695.09|18695.09|18691.97|18691.97|0
1605107310000|2020-11-11 15:08:30|18695.57|18695.57|18695.57|18695.57|18695.84|18695.84|18695.57|18695.57|0
1605107320000|2020-11-11 15:08:40|18695.8|18695.8|18696.35|18696.35|18696.76|18696.76|18695.8|18695.8|0
1605107330000|2020-11-11 15:08:50|18697.03|18697.03|18696.56|18696.56|18698.73|18698.73|18696.56|18696.56|0
1605107340000|2020-11-11 15:09:00|18697.2|18697.2|18696.96|18696.96|18698.58|18698.58|18696.96|18696.96|0
1605107350000|2020-11-11 15:09:10|18696.27|18696.27|18695.9|18695.9|18696.31|18696.31|18695.58|18695.58|0
1605107360000|2020-11-11 15:09:20|18696.18|18696.18|18697.68|18697.68|18697.68|18697.68|18696.18|18696.18|0
1605107370000|2020-11-11 15:09:30|18699.74|18699.74|18702.06|18702.06|18702.06|18702.06|18699.74|18699.74|0
1605107380000|2020-11-11 15:09:40|18703.44|18703.44|18703.22|18703.22|18703.44|18703.44|18702.7|18702.7|0
1605107390000|2020-11-11 15:09:50|18703.34|18703.34|18704.71|18704.71|18704.71|18704.71|18703.34|18703.34|0
1605107400000|2020-11-11 15:10:00|18705.4|18705.4|18706.59|18706.59|18707.24|18707.24|18705.4|18705.4|0
1605107410000|2020-11-11 15:10:10|18706.81|18706.81|18706.7|18706.7|18707.5|18707.5|18706.7|18706.7|0
1605107420000|2020-11-11 15:10:20|18706.81|18706.81|18698.18|18698.18|18706.88|18706.88|18698.18|18698.18|0
1605107430000|2020-11-11 15:10:30|18697.64|18697.64|18695.92|18695.92|18697.64|18697.64|18695.92|18695.92|0
1605107440000|2020-11-11 15:10:40|18696.6|18696.6|18696.33|18696.33|18696.6|18696.6|18695.67|18695.67|0
1605107450000|2020-11-11 15:10:50|18698.64|18698.64|18700.4|18700.4|18700.4|18700.4|18698.53|18698.53|0
1605107460000|2020-11-11 15:11:00|18700.18|18700.18|18693.38|18693.38|18700.18|18700.18|18692.64|18692.64|0
1605107470000|2020-11-11 15:11:10|18693.9|18693.9|18697.12|18697.12|18697.12|18697.12|18693.9|18693.9|0
1605107480000|2020-11-11 15:11:20|18697.65|18697.65|18704.31|18704.31|18704.31|18704.31|18697.65|18697.65|0
1605107490000|2020-11-11 15:11:30|18705.09|18705.09|18708.12|18708.12|18708.65|18708.65|18705.09|18705.09|0
1605107500000|2020-11-11 15:11:40|18711.05|18711.05|18712.56|18712.56|18712.56|18712.56|18711.05|18711.05|0
1605107510000|2020-11-11 15:11:50|18710.66|18710.66|18711.76|18711.76|18711.98|18711.98|18709.75|18709.75|0
1605107520000|2020-11-11 15:12:00|18713.14|18713.14|18713.35|18713.35|18713.35|18713.35|18713.14|18713.14|0
1605107530000|2020-11-11 15:12:10|18713.14|18713.14|18707.37|18707.37|18713.14|18713.14|18707.37|18707.37|0
1605107540000|2020-11-11 15:12:20|18707.89|18707.89|18706.52|18706.52|18707.89|18707.89|18706.52|18706.52|0
1605107550000|2020-11-11 15:12:30|18703.15|18703.15|18701.85|18701.85|18703.15|18703.15|18701.85|18701.85|0
1605107570000|2020-11-11 15:12:50|18701.16|18701.16|18701.21|18701.21|18701.99|18701.99|18699.82|18699.82|0
1605107580000|2020-11-11 15:13:00|18701.76|18701.76|18702.03|18702.03|18702.81|18702.81|18701.14|18701.14|0
1605107590000|2020-11-11 15:13:10|18702.1|18702.1|18701.49|18701.49|18702.41|18702.41|18701.49|18701.49|0
1605107600000|2020-11-11 15:13:20|18702.02|18702.02|18704.19|18704.19|18704.19|18704.19|18702.02|18702.02|0
1605107610000|2020-11-11 15:13:30|18703.98|18703.98|18707.85|18707.85|18707.85|18707.85|18703.98|18703.98|0
1605107620000|2020-11-11 15:13:40|18708.91|18708.91|18710.28|18710.28|18710.81|18710.81|18708.91|18708.91|0
1605107630000|2020-11-11 15:13:50|18710.4|18710.4|18715.65|18715.65|18715.65|18715.65|18710.4|18710.4|0
1605107640000|2020-11-11 15:14:00|18715.93|18715.93|18720.93|18720.93|18720.93|18720.93|18714.71|18714.71|0
1605107650000|2020-11-11 15:14:10|18721.62|18721.62|18718.57|18718.57|18722.4|18722.4|18718.57|18718.57|0
1605107660000|2020-11-11 15:14:20|18717.88|18717.88|18716.76|18716.76|18717.88|18717.88|18716.76|18716.76|0
1605107670000|2020-11-11 15:14:30|18717.72|18717.72|18717.97|18717.97|18717.97|18717.97|18717.19|18717.19|0
1605107680000|2020-11-11 15:14:40|18719.14|18719.14|18706.67|18706.67|18719.14|18719.14|18706.67|18706.67|0
1605107690000|2020-11-11 15:14:50|18707.21|18707.21|18709.38|18709.38|18709.38|18709.38|18707.21|18707.21|0
1605107700000|2020-11-11 15:15:00|18709.91|18709.91|18711.8|18711.8|18711.8|18711.8|18709.91|18709.91|0
1605107710000|2020-11-11 15:15:10|18711.68|18711.68|18706.39|18706.39|18713.82|18713.82|18705.86|18705.86|0
1605107720000|2020-11-11 15:15:20|18705.86|18705.86|18703.33|18703.33|18705.86|18705.86|18703.33|18703.33|0
1605107730000|2020-11-11 15:15:30|18702.64|18702.64|18700.03|18700.03|18702.64|18702.64|18700.03|18700.03|0
1605107740000|2020-11-11 15:15:40|18699.97|18699.97|18691.27|18691.27|18699.97|18699.97|18691.27|18691.27|0
1605107750000|2020-11-11 15:15:50|18690.84|18690.84|18686.19|18686.19|18690.84|18690.84|18686.19|18686.19|0
1605107760000|2020-11-11 15:16:00|18685.5|18685.5|18690.42|18690.42|18690.68|18690.68|18685.5|18685.5|0
1605107770000|2020-11-11 15:16:10|18690.49|18690.49|18687.47|18687.47|18690.49|18690.49|18686.78|18686.78|0
1605107780000|2020-11-11 15:16:20|18687.35|18687.35|18690.51|18690.51|18690.51|18690.51|18687.35|18687.35|0
1605107790000|2020-11-11 15:16:30|18689.98|18689.98|18681.94|18681.94|18690.25|18690.25|18681.25|18681.25|0
1605107800000|2020-11-11 15:16:40|18680.84|18680.84|18683.27|18683.27|18683.27|18683.27|18680.68|18680.68|0
1605107810000|2020-11-11 15:16:50|18682.58|18682.58|18693.25|18693.25|18693.25|18693.25|18681.21|18681.21|0
1605107820000|2020-11-11 15:17:00|18692.47|18692.47|18696.6|18696.6|18697.28|18697.28|18692.36|18692.36|0
1605107830000|2020-11-11 15:17:10|18696.81|18696.81|18696.12|18696.12|18696.81|18696.81|18696.12|18696.12|0
1605107840000|2020-11-11 15:17:20|18695.07|18695.07|18692.14|18692.14|18697.77|18697.77|18692.14|18692.14|0
1605107850000|2020-11-11 15:17:30|18691.36|18691.36|18686.59|18686.59|18691.36|18691.36|18686.59|18686.59|0
1605107860000|2020-11-11 15:17:40|18685.04|18685.04|18679.5|18679.5|18685.04|18685.04|18679.5|18679.5|0
1605107880000|2020-11-11 15:18:00|18681.24|18681.24|18681.96|18681.96|18682.3|18682.3|18680.7|18680.7|0
1605107890000|2020-11-11 15:18:10|18681.28|18681.28|18680.44|18680.44|18682.6|18682.6|18680.44|18680.44|0
1605107900000|2020-11-11 15:18:20|18679.89|18679.89|18677.62|18677.62|18680.58|18680.58|18677.62|18677.62|0
1605107910000|2020-11-11 15:18:30|18679.81|18679.81|18682.49|18682.49|18682.49|18682.49|18679.81|18679.81|0
1605107920000|2020-11-11 15:18:40|18682.37|18682.37|18683.13|18683.13|18683.13|18683.13|18682.37|18682.37|0
1605107930000|2020-11-11 15:18:50|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|0
1605107940000|2020-11-11 15:19:00|18681.96|18681.96|18679.06|18679.06|18681.96|18681.96|18678.54|18678.54|0
1605107950000|2020-11-11 15:19:10|18679.01|18679.01|18681.36|18681.36|18681.36|18681.36|18678.23|18678.23|0
1605107960000|2020-11-11 15:19:20|18681.88|18681.88|18690.15|18690.15|18690.15|18690.15|18681.88|18681.88|0
1605107970000|2020-11-11 15:19:30|18690.29|18690.29|18691.2|18691.2|18691.2|18691.2|18690.29|18690.29|0
1605107980000|2020-11-11 15:19:40|18691.26|18691.26|18689.84|18689.84|18691.26|18691.26|18689.84|18689.84|0
1605107990000|2020-11-11 15:19:50|18690.12|18690.12|18689.98|18689.98|18690.51|18690.51|18689.18|18689.18|0
1605108000000|2020-11-11 15:20:00|18689.45|18689.45|18686.56|18686.56|18689.45|18689.45|18686.43|18686.43|0
1605108010000|2020-11-11 15:20:10|18684.98|18684.98|18682.66|18682.66|18684.98|18684.98|18682.24|18682.24|0
1605108020000|2020-11-11 15:20:20|18685.25|18685.25|18684.71|18684.71|18685.49|18685.49|18684.71|18684.71|0
1605108030000|2020-11-11 15:20:30|18684.92|18684.92|18686.73|18686.73|18687.28|18687.28|18684.92|18684.92|0
1605108040000|2020-11-11 15:20:40|18687.51|18687.51|18687.99|18687.99|18687.99|18687.99|18687.44|18687.44|0
1605108050000|2020-11-11 15:20:50|18687.44|18687.44|18681.5|18681.5|18688.82|18688.82|18681.5|18681.5|0
1605108060000|2020-11-11 15:21:00|18680.81|18680.81|18682.62|18682.62|18682.62|18682.62|18680.03|18680.03|0
1605108070000|2020-11-11 15:21:10|18683.71|18683.71|18683.87|18683.87|18685.09|18685.09|18683.71|18683.71|0
1605108080000|2020-11-11 15:21:20|18685.94|18685.94|18691.14|18691.14|18691.14|18691.14|18685.41|18685.41|0
1605108090000|2020-11-11 15:21:30|18690.36|18690.36|18689.15|18689.15|18690.36|18690.36|18687.77|18687.77|0
1605108100000|2020-11-11 15:21:40|18688.1|18688.1|18686.5|18686.5|18688.62|18688.62|18686.28|18686.28|0
1605108110000|2020-11-11 15:21:50|18686.44|18686.44|18685.44|18685.44|18686.44|18686.44|18685.44|18685.44|0
1605108120000|2020-11-11 15:22:00|18683.8|18683.8|18681.94|18681.94|18683.8|18683.8|18681.89|18681.89|0
1605108130000|2020-11-11 15:22:10|18682|18682|18688.79|18688.79|18688.79|18688.79|18682|18682|0
1605108140000|2020-11-11 15:22:20|18689.47|18689.47|18685.88|18685.88|18689.54|18689.54|18685.88|18685.88|0
1605108150000|2020-11-11 15:22:30|18685.1|18685.1|18685.1|18685.1|18685.1|18685.1|18685.1|18685.1|0
1605108160000|2020-11-11 15:22:40|18686.57|18686.57|18686.11|18686.11|18687.75|18687.75|18686.11|18686.11|0
1605108170000|2020-11-11 15:22:50|18686.79|18686.79|18692.41|18692.41|18692.41|18692.41|18686.79|18686.79|0
1605108180000|2020-11-11 15:23:00|18695.24|18695.24|18696.6|18696.6|18697.01|18697.01|18695.24|18695.24|0
1605108190000|2020-11-11 15:23:10|18697.91|18697.91|18697.87|18697.87|18699.28|18699.28|18697.13|18697.13|0
1605108200000|2020-11-11 15:23:20|18697.34|18697.34|18693.43|18693.43|18697.34|18697.34|18693.43|18693.43|0
1605108220000|2020-11-11 15:23:40|18694.12|18694.12|18695.25|18695.25|18696.3|18696.3|18694.12|18694.12|0
1605108230000|2020-11-11 15:23:50|18694.73|18694.73|18693.69|18693.69|18694.73|18694.73|18693.69|18693.69|0
1605108240000|2020-11-11 15:24:00|18692.91|18692.91|18692.7|18692.7|18692.91|18692.91|18692.7|18692.7|0
1605108250000|2020-11-11 15:24:10|18692.81|18692.81|18695.44|18695.44|18695.44|18695.44|18692.81|18692.81|0
1605108260000|2020-11-11 15:24:20|18695.71|18695.71|18694.71|18694.71|18697.83|18697.83|18694.71|18694.71|0
1605108270000|2020-11-11 15:24:30|18694.02|18694.02|18693.08|18693.08|18694.02|18694.02|18691.88|18691.88|0
1605108280000|2020-11-11 15:24:40|18693.77|18693.77|18693.35|18693.35|18693.77|18693.77|18693.35|18693.35|0
1605108290000|2020-11-11 15:24:50|18690.14|18690.14|18689.57|18689.57|18691.19|18691.19|18689.57|18689.57|0
1605108300000|2020-11-11 15:25:00|18690.37|18690.37|18689.81|18689.81|18690.37|18690.37|18687.41|18687.41|0
1605108310000|2020-11-11 15:25:10|18691.18|18691.18|18694.93|18694.93|18694.93|18694.93|18691.18|18691.18|0
1605108320000|2020-11-11 15:25:20|18695.48|18695.48|18699.54|18699.54|18699.67|18699.67|18695.48|18695.48|0
1605108330000|2020-11-11 15:25:30|18699.6|18699.6|18695.47|18695.47|18699.6|18699.6|18695.47|18695.47|0
1605108340000|2020-11-11 15:25:40|18695.36|18695.36|18693.18|18693.18|18695.36|18695.36|18693.18|18693.18|0
1605108350000|2020-11-11 15:25:50|18693.87|18693.87|18698.35|18698.35|18698.35|18698.35|18693.87|18693.87|0
1605108360000|2020-11-11 15:26:00|18698.56|18698.56|18699.72|18699.72|18700.24|18700.24|18698.56|18698.56|0
1605108370000|2020-11-11 15:26:10|18701.09|18701.09|18700.68|18700.68|18701.62|18701.62|18700.68|18700.68|0
1605108380000|2020-11-11 15:26:20|18700.75|18700.75|18701.23|18701.23|18701.23|18701.23|18700.68|18700.68|0
1605108390000|2020-11-11 15:26:30|18700.54|18700.54|18698.65|18698.65|18700.54|18700.54|18698.65|18698.65|0
1605108400000|2020-11-11 15:26:40|18698.12|18698.12|18696.7|18696.7|18698.12|18698.12|18696.15|18696.15|0
1605108410000|2020-11-11 15:26:50|18695.92|18695.92|18693.42|18693.42|18695.97|18695.97|18693.42|18693.42|0
1605108420000|2020-11-11 15:27:00|18693.54|18693.54|18693.36|18693.36|18694.2|18694.2|18693.36|18693.36|0
1605108430000|2020-11-11 15:27:10|18694.04|18694.04|18694.28|18694.28|18694.32|18694.32|18694.04|18694.04|0
1605108440000|2020-11-11 15:27:20|18693.71|18693.71|18695.5|18695.5|18695.5|18695.5|18693.64|18693.64|0
1605108450000|2020-11-11 15:27:30|18694.97|18694.97|18696.12|18696.12|18696.55|18696.55|18694.13|18694.13|0
1605108460000|2020-11-11 15:27:40|18696.23|18696.23|18696.02|18696.02|18696.23|18696.23|18696.02|18696.02|0
1605108470000|2020-11-11 15:27:50|18697.23|18697.23|18697.1|18697.1|18697.45|18697.45|18696.45|18696.45|0
1605108480000|2020-11-11 15:28:00|18697.88|18697.88|18703.46|18703.46|18704.36|18704.36|18697.88|18697.88|0
1605108490000|2020-11-11 15:28:10|18703.39|18703.39|18703.18|18703.18|18703.39|18703.39|18702.65|18702.65|0
1605108500000|2020-11-11 15:28:20|18703.87|18703.87|18709.68|18709.68|18709.68|18709.68|18703.87|18703.87|0
1605108510000|2020-11-11 15:28:30|18711.75|18711.75|18717.61|18717.61|18718.38|18718.38|18711.75|18711.75|0
1605108520000|2020-11-11 15:28:40|18717.33|18717.33|18720.87|18720.87|18720.87|18720.87|18717.33|18717.33|0
1605108530000|2020-11-11 15:28:50|18720.6|18720.6|18720.6|18720.6|18720.6|18720.6|18720.6|18720.6|0
1605108540000|2020-11-11 15:29:00|18719.91|18719.91|18719.91|18719.91|18719.91|18719.91|18719.91|18719.91|0
1605108550000|2020-11-11 15:29:10|18720.44|18720.44|18724.25|18724.25|18724.25|18724.25|18720.44|18720.44|0
1605108560000|2020-11-11 15:29:20|18724.69|18724.69|18725.48|18725.48|18726.49|18726.49|18724.69|18724.69|0
1605108570000|2020-11-11 15:29:30|18725.14|18725.14|18726.9|18726.9|18728.23|18728.23|18724.11|18724.11|0
1605108580000|2020-11-11 15:29:40|18727.24|18727.24|18724.26|18724.26|18728.55|18728.55|18724.26|18724.26|0
1605108590000|2020-11-11 15:29:50|18722.2|18722.2|18719.76|18719.76|18722.2|18722.2|18717.86|18717.86|0
1605108600000|2020-11-11 15:30:00|18719.63|18719.63|18724.84|18724.84|18724.84|18724.84|18719.63|18719.63|0
1605108610000|2020-11-11 15:30:10|18725.37|18725.37|18730.27|18730.27|18730.27|18730.27|18725.37|18725.37|0
1605108620000|2020-11-11 15:30:20|18730.96|18730.96|18729.75|18729.75|18731.08|18731.08|18729.75|18729.75|0
1605108630000|2020-11-11 15:30:30|18729.54|18729.54|18727.58|18727.58|18729.54|18729.54|18726.92|18726.92|0
1605108640000|2020-11-11 15:30:40|18727.23|18727.23|18726.7|18726.7|18727.23|18727.23|18726.7|18726.7|0
1605108650000|2020-11-11 15:30:50|18726.42|18726.42|18725.9|18725.9|18726.59|18726.59|18725.9|18725.9|0
1605108660000|2020-11-11 15:31:00|18725.12|18725.12|18725.27|18725.27|18725.27|18725.27|18724.22|18724.22|0
1605108670000|2020-11-11 15:31:10|18724.72|18724.72|18725.41|18725.41|18725.63|18725.63|18724.72|18724.72|0
1605108680000|2020-11-11 15:31:20|18725.2|18725.2|18723.1|18723.1|18725.2|18725.2|18722.96|18722.96|0
1605108690000|2020-11-11 15:31:30|18722.88|18722.88|18714.01|18714.01|18722.88|18722.88|18713.72|18713.72|0
1605108700000|2020-11-11 15:31:40|18715.38|18715.38|18715.16|18715.16|18715.38|18715.38|18715.16|18715.16|0
1605108710000|2020-11-11 15:31:50|18713.1|18713.1|18716.67|18716.67|18716.67|18716.67|18712.41|18712.41|0
1605108720000|2020-11-11 15:32:00|18716.15|18716.15|18716.83|18716.83|18718.21|18718.21|18716.15|18716.15|0
1605108730000|2020-11-11 15:32:10|18717.05|18717.05|18720.13|18720.13|18720.66|18720.66|18716.52|18716.52|0
1605108740000|2020-11-11 15:32:20|18719.92|18719.92|18717.21|18717.21|18719.92|18719.92|18717.21|18717.21|0
1605108750000|2020-11-11 15:32:30|18715.75|18715.75|18711.39|18711.39|18715.75|18715.75|18711.39|18711.39|0
1605108760000|2020-11-11 15:32:40|18712.07|18712.07|18713.87|18713.87|18713.87|18713.87|18710.89|18710.89|0
1605108770000|2020-11-11 15:32:50|18713.81|18713.81|18714.03|18714.03|18714.03|18714.03|18713.81|18713.81|0
1605108780000|2020-11-11 15:33:00|18713.34|18713.34|18714.83|18714.83|18714.83|18714.83|18712.56|18712.56|0
1605108790000|2020-11-11 15:33:10|18715.36|18715.36|18716.57|18716.57|18716.57|18716.57|18715.36|18715.36|0
1605108800000|2020-11-11 15:33:20|18718.64|18718.64|18721.2|18721.2|18721.88|18721.88|18718.64|18718.64|0
1605108810000|2020-11-11 15:33:30|18720.38|18720.38|18721.19|18721.19|18721.46|18721.46|18719.85|18719.85|0
1605108820000|2020-11-11 15:33:40|18721.88|18721.88|18726.11|18726.11|18726.11|18726.11|18721.88|18721.88|0
1605108830000|2020-11-11 15:33:50|18726.05|18726.05|18726.19|18726.19|18727.52|18727.52|18726.05|18726.05|0
1605108840000|2020-11-11 15:34:00|18726.88|18726.88|18732.05|18732.05|18732.1|18732.1|18726.88|18726.88|0
1605108850000|2020-11-11 15:34:10|18731.98|18731.98|18731.46|18731.46|18732.46|18732.46|18731.24|18731.24|0
1605108860000|2020-11-11 15:34:20|18730.24|18730.24|18726.65|18726.65|18730.24|18730.24|18726.65|18726.65|0
1605108870000|2020-11-11 15:34:30|18726.78|18726.78|18725.19|18725.19|18726.78|18726.78|18725.19|18725.19|0
1605108880000|2020-11-11 15:34:40|18724.11|18724.11|18721.81|18721.81|18724.11|18724.11|18720.59|18720.59|0
1605108890000|2020-11-11 15:34:50|18721.75|18721.75|18724.02|18724.02|18724.02|18724.02|18721.69|18721.69|0
1605108900000|2020-11-11 15:35:00|18724.71|18724.71|18733.46|18733.46|18734.33|18734.33|18724.71|18724.71|0
1605108910000|2020-11-11 15:35:10|18734.35|18734.35|18736.3|18736.3|18736.83|18736.83|18733.08|18733.08|0
1605108920000|2020-11-11 15:35:20|18735.78|18735.78|18736.21|18736.21|18736.21|18736.21|18734.75|18734.75|0
1605108930000|2020-11-11 15:35:30|18735.43|18735.43|18735.37|18735.37|18735.55|18735.55|18734.46|18734.46|0
1605108940000|2020-11-11 15:35:40|18736.42|18736.42|18739.35|18739.35|18739.35|18739.35|18736.42|18736.42|0
1605108950000|2020-11-11 15:35:50|18739.76|18739.76|18740.39|18740.39|18741.52|18741.52|18738.49|18738.49|0
1605108960000|2020-11-11 15:36:00|18741.17|18741.17|18738.54|18738.54|18741.44|18741.44|18738.54|18738.54|0
1605108970000|2020-11-11 15:36:10|18738.02|18738.02|18734.97|18734.97|18738.02|18738.02|18734.24|18734.24|0
1605108980000|2020-11-11 15:36:20|18735.09|18735.09|18736.02|18736.02|18736.02|18736.02|18735.09|18735.09|0
1605108990000|2020-11-11 15:36:30|18735.47|18735.47|18730.09|18730.09|18735.47|18735.47|18730.09|18730.09|0
1605109000000|2020-11-11 15:36:40|18730.02|18730.02|18730.62|18730.62|18731.31|18731.31|18730.02|18730.02|0
1605109010000|2020-11-11 15:36:50|18731.15|18731.15|18733.26|18733.26|18733.26|18733.26|18731.15|18731.15|0
1605109020000|2020-11-11 15:37:00|18733.37|18733.37|18729.41|18729.41|18733.37|18733.37|18728.72|18728.72|0
1605109030000|2020-11-11 15:37:10|18730.09|18730.09|18732.16|18732.16|18732.16|18732.16|18730.09|18730.09|0
1605109040000|2020-11-11 15:37:20|18732.44|18732.44|18735.93|18735.93|18735.93|18735.93|18730.88|18730.88|0
1605109050000|2020-11-11 15:37:30|18736.17|18736.17|18737.89|18737.89|18738.58|18738.58|18735.33|18735.33|0
1605109060000|2020-11-11 15:37:40|18737.21|18737.21|18735.83|18735.83|18737.21|18737.21|18735.31|18735.31|0
1605109070000|2020-11-11 15:37:50|18735.69|18735.69|18738.14|18738.14|18738.14|18738.14|18735.69|18735.69|0
1605109080000|2020-11-11 15:38:00|18739.36|18739.36|18739.36|18739.36|18739.36|18739.36|18739.36|18739.36|0
1605109090000|2020-11-11 15:38:10|18738.81|18738.81|18737.78|18737.78|18738.81|18738.81|18737.78|18737.78|0
1605109100000|2020-11-11 15:38:20|18737.67|18737.67|18738.63|18738.63|18738.75|18738.75|18737.54|18737.54|0
1605109110000|2020-11-11 15:38:30|18739.32|18739.32|18739.32|18739.32|18739.32|18739.32|18739.32|18739.32|0
1605109120000|2020-11-11 15:38:40|18740.01|18740.01|18742.35|18742.35|18742.35|18742.35|18740.01|18740.01|0
1605109130000|2020-11-11 15:38:50|18740.98|18740.98|18736.81|18736.81|18740.98|18740.98|18736.81|18736.81|0
1605109140000|2020-11-11 15:39:00|18736.12|18736.12|18735.06|18735.06|18736.12|18736.12|18735.06|18735.06|0
1605109150000|2020-11-11 15:39:10|18734.38|18734.38|18733.33|18733.33|18736.96|18736.96|18733.2|18733.2|0
1605109160000|2020-11-11 15:39:20|18733.26|18733.26|18733.15|18733.15|18733.26|18733.26|18733.15|18733.15|0
1605109170000|2020-11-11 15:39:30|18731.77|18731.77|18730.45|18730.45|18734.1|18734.1|18730.18|18730.18|0
1605109180000|2020-11-11 15:39:40|18730.67|18730.67|18734.04|18734.04|18734.26|18734.26|18730.14|18730.14|0
1605109190000|2020-11-11 15:39:50|18734.26|18734.26|18733.93|18733.93|18734.94|18734.94|18733.93|18733.93|0
1605109200000|2020-11-11 15:40:00|18734.46|18734.46|18734.22|18734.22|18734.46|18734.46|18733.91|18733.91|0
1605109210000|2020-11-11 15:40:10|18734.74|18734.74|18735.5|18735.5|18736.48|18736.48|18734.74|18734.74|0
1605109220000|2020-11-11 15:40:20|18735.71|18735.71|18735.93|18735.93|18735.93|18735.93|18735.71|18735.71|0
1605109230000|2020-11-11 15:40:30|18736.14|18736.14|18738.04|18738.04|18738.04|18738.04|18736.14|18736.14|0
1605109240000|2020-11-11 15:40:40|18738.73|18738.73|18739|18739|18739|18739|18738.73|18738.73|0
1605109250000|2020-11-11 15:40:50|18739.78|18739.78|18742.23|18742.23|18742.23|18742.23|18739.78|18739.78|0
1605109260000|2020-11-11 15:41:00|18742.5|18742.5|18743.03|18743.03|18743.72|18743.72|18742.5|18742.5|0
1605109270000|2020-11-11 15:41:10|18742.92|18742.92|18735.02|18735.02|18742.92|18742.92|18735.02|18735.02|0
1605109280000|2020-11-11 15:41:20|18734.9|18734.9|18735.81|18735.81|18735.81|18735.81|18734.53|18734.53|0
1605109290000|2020-11-11 15:41:30|18735.75|18735.75|18735.22|18735.22|18735.75|18735.75|18735.22|18735.22|0
1605109300000|2020-11-11 15:41:40|18736.02|18736.02|18737.11|18737.11|18737.11|18737.11|18735.95|18735.95|0
1605109310000|2020-11-11 15:41:50|18737.22|18737.22|18738.69|18738.69|18738.96|18738.96|18737.22|18737.22|0
1605109320000|2020-11-11 15:42:00|18736.79|18736.79|18738.48|18738.48|18738.48|18738.48|18735.44|18735.44|0
1605109330000|2020-11-11 15:42:10|18739.53|18739.53|18739.45|18739.45|18739.65|18739.65|18739.43|18739.43|0
1605109340000|2020-11-11 15:42:20|18739.02|18739.02|18738.04|18738.04|18740.04|18740.04|18738.04|18738.04|0
1605109350000|2020-11-11 15:42:30|18737.4|18737.4|18736.62|18736.62|18737.4|18737.4|18736.62|18736.62|0
1605109360000|2020-11-11 15:42:40|18735.93|18735.93|18732.8|18732.8|18735.93|18735.93|18732.8|18732.8|0
1605109370000|2020-11-11 15:42:50|18732.68|18732.68|18733.72|18733.72|18733.72|18733.72|18731.69|18731.69|0
1605109380000|2020-11-11 15:43:00|18734.25|18734.25|18733.95|18733.95|18735.71|18735.71|18733.76|18733.76|0
1605109390000|2020-11-11 15:43:10|18734.14|18734.14|18735.82|18735.82|18738.57|18738.57|18734.14|18734.14|0
1605109400000|2020-11-11 15:43:20|18735.29|18735.29|18735.84|18735.84|18735.84|18735.84|18735.29|18735.29|0
1605109410000|2020-11-11 15:43:30|18735.57|18735.57|18733.1|18733.1|18735.68|18735.68|18732.73|18732.73|0
1605109420000|2020-11-11 15:43:40|18732.2|18732.2|18733.57|18733.57|18733.57|18733.57|18732.2|18732.2|0
1605109430000|2020-11-11 15:43:50|18736.43|18736.43|18737.02|18737.02|18738.92|18738.92|18736.43|18736.43|0
1605109440000|2020-11-11 15:44:00|18737.71|18737.71|18736.6|18736.6|18738.35|18738.35|18736.6|18736.6|0
1605109450000|2020-11-11 15:44:10|18735.91|18735.91|18731.94|18731.94|18736.6|18736.6|18731.94|18731.94|0
1605109460000|2020-11-11 15:44:20|18731.41|18731.41|18733.77|18733.77|18733.77|18733.77|18731.41|18731.41|0
1605109470000|2020-11-11 15:44:30|18734.63|18734.63|18741.85|18741.85|18742.07|18742.07|18734.63|18734.63|0
1605109480000|2020-11-11 15:44:40|18741.32|18741.32|18740.42|18740.42|18741.32|18741.32|18740.42|18740.42|0
1605109490000|2020-11-11 15:44:50|18740.64|18740.64|18739.23|18739.23|18741.31|18741.31|18738.68|18738.68|0
1605109500000|2020-11-11 15:45:00|18739.75|18739.75|18733.87|18733.87|18740.37|18740.37|18731.74|18731.74|0
1605109510000|2020-11-11 15:45:10|18734.03|18734.03|18740.17|18740.17|18740.17|18740.17|18733.6|18733.6|0
1605109520000|2020-11-11 15:45:20|18741.91|18741.91|18748.85|18748.85|18748.85|18748.85|18741.91|18741.91|0
1605109530000|2020-11-11 15:45:30|18748.17|18748.17|18750.59|18750.59|18750.59|18750.59|18747.08|18747.08|0
1605109540000|2020-11-11 15:45:40|18751.11|18751.11|18753.89|18753.89|18753.89|18753.89|18750.19|18750.19|0
1605109550000|2020-11-11 15:45:50|18755.45|18755.45|18756.39|18756.39|18757.35|18757.35|18755.45|18755.45|0
1605109560000|2020-11-11 15:46:00|18755.7|18755.7|18755.59|18755.59|18756.48|18756.48|18755.59|18755.59|0
1605109570000|2020-11-11 15:46:10|18753.5|18753.5|18744.1|18744.1|18753.5|18753.5|18744.1|18744.1|0
1605109580000|2020-11-11 15:46:20|18743.33|18743.33|18741.75|18741.75|18743.33|18743.33|18741.75|18741.75|0
1605109590000|2020-11-11 15:46:30|18740.37|18740.37|18743.67|18743.67|18744.72|18744.72|18740.37|18740.37|0
1605109600000|2020-11-11 15:46:40|18743.24|18743.24|18745.65|18745.65|18745.65|18745.65|18743.24|18743.24|0
1605109610000|2020-11-11 15:46:50|18746.19|18746.19|18747.58|18747.58|18749.27|18749.27|18746.19|18746.19|0
1605109620000|2020-11-11 15:47:00|18746.9|18746.9|18746.55|18746.55|18746.9|18746.9|18746.12|18746.12|0
1605109630000|2020-11-11 15:47:10|18746.02|18746.02|18750.3|18750.3|18750.3|18750.3|18745.8|18745.8|0
1605109640000|2020-11-11 15:47:20|18749.61|18749.61|18751.34|18751.34|18751.55|18751.55|18749.61|18749.61|0
1605109650000|2020-11-11 15:47:30|18750.81|18750.81|18754|18754|18754|18754|18749.46|18749.46|0
1605109660000|2020-11-11 15:47:40|18754.27|18754.27|18755.98|18755.98|18755.98|18755.98|18753.45|18753.45|0
1605109670000|2020-11-11 15:47:50|18756.17|18756.17|18756.29|18756.29|18756.29|18756.29|18756.17|18756.17|0
1605109680000|2020-11-11 15:48:00|18758.16|18758.16|18766.02|18766.02|18766.02|18766.02|18757.89|18757.89|0
1605109690000|2020-11-11 15:48:10|18766.71|18766.71|18768.2|18768.2|18768.2|18768.2|18764.85|18764.85|0
1605109700000|2020-11-11 15:48:20|18768.98|18768.98|18771.67|18771.67|18771.67|18771.67|18768.82|18768.82|0
1605109710000|2020-11-11 15:48:30|18770.98|18770.98|18770.99|18770.99|18770.99|18770.99|18768.84|18768.84|0
1605109720000|2020-11-11 15:48:40|18771.68|18771.68|18773.58|18773.58|18773.58|18773.58|18771.68|18771.68|0
1605109730000|2020-11-11 15:48:50|18774.36|18774.36|18784.33|18784.33|18784.85|18784.85|18774.36|18774.36|0
1605109740000|2020-11-11 15:49:00|18785.88|18785.88|18786.5|18786.5|18787.35|18787.35|18785.88|18785.88|0
1605109750000|2020-11-11 15:49:10|18787.28|18787.28|18790.31|18790.31|18790.31|18790.31|18787.28|18787.28|0
1605109760000|2020-11-11 15:49:20|18792.37|18792.37|18788.18|18788.18|18793.05|18793.05|18788.18|18788.18|0
1605109770000|2020-11-11 15:49:30|18788.4|18788.4|18786.78|18786.78|18788.4|18788.4|18785.77|18785.77|0
1605109780000|2020-11-11 15:49:40|18788.09|18788.09|18794.27|18794.27|18794.27|18794.27|18788.09|18788.09|0
1605109790000|2020-11-11 15:49:50|18794.49|18794.49|18799.06|18799.06|18799.06|18799.06|18794.37|18794.37|0
1605109800000|2020-11-11 15:50:00|18798.53|18798.53|18799.84|18799.84|18800.37|18800.37|18798.53|18798.53|0
1605109810000|2020-11-11 15:50:10|18800.37|18800.37|18810.26|18810.26|18810.26|18810.26|18800.37|18800.37|0
1605109820000|2020-11-11 15:50:20|18811.04|18811.04|18804.85|18804.85|18811.04|18811.04|18804.85|18804.85|0
1605109830000|2020-11-11 15:50:30|18804.74|18804.74|18805.63|18805.63|18805.63|18805.63|18804.74|18804.74|0
1605109840000|2020-11-11 15:50:40|18806.18|18806.18|18807.71|18807.71|18807.71|18807.71|18806.11|18806.11|0
1605109850000|2020-11-11 15:50:50|18807.65|18807.65|18806.72|18806.72|18809.47|18809.47|18806.72|18806.72|0
1605109860000|2020-11-11 15:51:00|18807.06|18807.06|18811.13|18811.13|18811.13|18811.13|18807.06|18807.06|0
1605109870000|2020-11-11 15:51:10|18809.75|18809.75|18809.64|18809.64|18809.75|18809.75|18808.43|18808.43|0
1605109880000|2020-11-11 15:51:20|18810.42|18810.42|18810.19|18810.19|18811.53|18811.53|18810.14|18810.14|0
1605109890000|2020-11-11 15:51:30|18806.29|18806.29|18805.39|18805.39|18806.29|18806.29|18804.61|18804.61|0
1605109900000|2020-11-11 15:51:40|18805.5|18805.5|18805.73|18805.73|18805.73|18805.73|18804|18804|0
1605109910000|2020-11-11 15:51:50|18806.55|18806.55|18804.63|18804.63|18807.07|18807.07|18804.63|18804.63|0
1605109920000|2020-11-11 15:52:00|18804.46|18804.46|18804.28|18804.28|18804.46|18804.46|18804.28|18804.28|0
1605109930000|2020-11-11 15:52:10|18803.5|18803.5|18794.25|18794.25|18803.5|18803.5|18794.18|18794.18|0
1605109940000|2020-11-11 15:52:20|18793.43|18793.43|18793.7|18793.7|18793.84|18793.84|18793.43|18793.43|0
1605109950000|2020-11-11 15:52:30|18795.61|18795.61|18793|18793|18795.61|18795.61|18793|18793|0
1605109960000|2020-11-11 15:52:40|18792.48|18792.48|18792.59|18792.59|18792.59|18792.59|18791.79|18791.79|0
1605109970000|2020-11-11 15:52:50|18791.15|18791.15|18789.24|18789.24|18791.15|18791.15|18789.03|18789.03|0
1605109980000|2020-11-11 15:53:00|18789.93|18789.93|18790.65|18790.65|18790.65|18790.65|18789.93|18789.93|0
1605109990000|2020-11-11 15:53:10|18789.87|18789.87|18789.09|18789.09|18789.87|18789.87|18788.31|18788.31|0
1605110000000|2020-11-11 15:53:20|18790.3|18790.3|18792.05|18792.05|18792.05|18792.05|18790.3|18790.3|0
1605110010000|2020-11-11 15:53:30|18792.74|18792.74|18793.07|18793.07|18793.07|18793.07|18792.74|18792.74|0
1605110020000|2020-11-11 15:53:40|18793.35|18793.35|18787.52|18787.52|18793.35|18793.35|18787.4|18787.4|0
1605110030000|2020-11-11 15:53:50|18787|18787|18787|18787|18787|18787|18787|18787|0
1605110040000|2020-11-11 15:54:00|18786.47|18786.47|18785.07|18785.07|18786.47|18786.47|18784.61|18784.61|0
1605110050000|2020-11-11 15:54:10|18785.59|18785.59|18789.62|18789.62|18790.31|18790.31|18785.59|18785.59|0
1605110060000|2020-11-11 15:54:20|18790.15|18790.15|18789.82|18789.82|18790.15|18790.15|18789.82|18789.82|0
1605110070000|2020-11-11 15:54:30|18789.29|18789.29|18782.79|18782.79|18789.29|18789.29|18782.79|18782.79|0
1605110080000|2020-11-11 15:54:40|18781.24|18781.24|18773.37|18773.37|18781.24|18781.24|18773.37|18773.37|0
1605110090000|2020-11-11 15:54:50|18772.68|18772.68|18775.95|18775.95|18775.95|18775.95|18772.68|18772.68|0
1605110100000|2020-11-11 15:55:00|18776.91|18776.91|18779.87|18779.87|18779.87|18779.87|18776.91|18776.91|0
1605110110000|2020-11-11 15:55:10|18780.1|18780.1|18786.81|18786.81|18786.81|18786.81|18780.1|18780.1|0
1605110120000|2020-11-11 15:55:20|18786.92|18786.92|18786.24|18786.24|18786.92|18786.92|18786.24|18786.24|0
1605110130000|2020-11-11 15:55:30|18787.01|18787.01|18787.92|18787.92|18787.92|18787.92|18786.8|18786.8|0
1605110140000|2020-11-11 15:55:40|18789.43|18789.43|18794.72|18794.72|18794.72|18794.72|18789.43|18789.43|0
1605110150000|2020-11-11 15:55:50|18794.03|18794.03|18798.53|18798.53|18799.21|18799.21|18794.03|18794.03|0
1605110160000|2020-11-11 15:56:00|18798.72|18798.72|18802.48|18802.48|18805.25|18805.25|18798.53|18798.53|0
1605110170000|2020-11-11 15:56:10|18802.71|18802.71|18804.61|18804.61|18804.61|18804.61|18802.71|18802.71|0
1605110180000|2020-11-11 15:56:20|18805.14|18805.14|18807.41|18807.41|18807.41|18807.41|18805.14|18805.14|0
1605110190000|2020-11-11 15:56:30|18808.18|18808.18|18812.2|18812.2|18812.2|18812.2|18807.82|18807.82|0
1605110200000|2020-11-11 15:56:40|18812.89|18812.89|18812.89|18812.89|18812.89|18812.89|18812.89|18812.89|0
1605110210000|2020-11-11 15:56:50|18813.43|18813.43|18812.4|18812.4|18813.96|18813.96|18812.4|18812.4|0
1605110220000|2020-11-11 15:57:00|18813.09|18813.09|18810.1|18810.1|18815.08|18815.08|18808.76|18808.76|0
1605110230000|2020-11-11 15:57:10|18810.79|18810.79|18811.63|18811.63|18811.63|18811.63|18809.07|18809.07|0
1605110240000|2020-11-11 15:57:20|18809.89|18809.89|18809.4|18809.4|18809.89|18809.89|18809.4|18809.4|0
1605110250000|2020-11-11 15:57:30|18810.77|18810.77|18805.12|18805.12|18810.77|18810.77|18805.12|18805.12|0
1605110260000|2020-11-11 15:57:40|18805.81|18805.81|18815.57|18815.57|18815.57|18815.57|18805.81|18805.81|0
1605110270000|2020-11-11 15:57:50|18816.35|18816.35|18816.3|18816.3|18816.99|18816.99|18814.97|18814.97|0
1605110280000|2020-11-11 15:58:00|18816.68|18816.68|18818.83|18818.83|18818.83|18818.83|18816.68|18816.68|0
1605110290000|2020-11-11 15:58:10|18819.6|18819.6|18822.84|18822.84|18822.84|18822.84|18819.6|18819.6|0
1605110300000|2020-11-11 15:58:20|18822.96|18822.96|18824.44|18824.44|18824.44|18824.44|18821.89|18821.89|0
1605110310000|2020-11-11 15:58:30|18827.05|18827.05|18822.33|18822.33|18828.1|18828.1|18822.33|18822.33|0
1605110320000|2020-11-11 15:58:40|18821.55|18821.55|18823.01|18823.01|18824.32|18824.32|18821.55|18821.55|0
1605110330000|2020-11-11 15:58:50|18822.76|18822.76|18826.98|18826.98|18826.98|18826.98|18822.76|18822.76|0
1605110340000|2020-11-11 15:59:00|18827.51|18827.51|18826.98|18826.98|18827.51|18827.51|18826.98|18826.98|0
1605110350000|2020-11-11 15:59:10|18829.43|18829.43|18830.16|18830.16|18830.16|18830.16|18828.67|18828.67|0
1605110360000|2020-11-11 15:59:20|18831.45|18831.45|18828.09|18828.09|18833.01|18833.01|18827.57|18827.57|0
1605110370000|2020-11-11 15:59:30|18828.16|18828.16|18828.86|18828.86|18832.36|18832.36|18828.16|18828.16|0
1605110380000|2020-11-11 15:59:40|18828.64|18828.64|18825.97|18825.97|18828.64|18828.64|18825.97|18825.97|0
1605110390000|2020-11-11 15:59:50|18825.19|18825.19|18820.86|18820.86|18825.67|18825.67|18820.86|18820.86|0
1605110400000|2020-11-11 16:00:00|18819.9|18819.9|18816.59|18816.59|18819.9|18819.9|18815.38|18815.38|0
1605110410000|2020-11-11 16:00:10|18816.86|18816.86|18815.81|18815.81|18817.41|18817.41|18815.81|18815.81|0
1605110420000|2020-11-11 16:00:20|18816.08|18816.08|18816.8|18816.8|18817.53|18817.53|18816.08|18816.08|0
1605110430000|2020-11-11 16:00:30|18815.98|18815.98|18815.66|18815.66|18816.85|18816.85|18815.2|18815.2|0
1605110440000|2020-11-11 16:00:40|18815.13|18815.13|18812.65|18812.65|18815.13|18815.13|18809.84|18809.84|0
1605110450000|2020-11-11 16:00:50|18811.87|18811.87|18810.6|18810.6|18811.87|18811.87|18809.3|18809.3|0
1605110460000|2020-11-11 16:01:00|18811.15|18811.15|18814.55|18814.55|18815.24|18815.24|18810.01|18810.01|0
1605110470000|2020-11-11 16:01:10|18814.01|18814.01|18812.54|18812.54|18814.01|18814.01|18811.85|18811.85|0
1605110480000|2020-11-11 16:01:20|18813.86|18813.86|18813.18|18813.18|18813.86|18813.86|18813.18|18813.18|0
1605110490000|2020-11-11 16:01:30|18812.96|18812.96|18810.4|18810.4|18813.65|18813.65|18810.4|18810.4|0
1605110500000|2020-11-11 16:01:40|18809.62|18809.62|18803.72|18803.72|18810.4|18810.4|18803.2|18803.2|0
1605110510000|2020-11-11 16:01:50|18804.5|18804.5|18804.41|18804.41|18804.93|18804.93|18804.41|18804.41|0
1605110520000|2020-11-11 16:02:00|18804.62|18804.62|18806.76|18806.76|18806.76|18806.76|18804.62|18804.62|0
1605110530000|2020-11-11 16:02:10|18806.82|18806.82|18806.45|18806.45|18808.26|18808.26|18804.28|18804.28|0
1605110540000|2020-11-11 16:02:20|18807|18807|18813.9|18813.9|18813.9|18813.9|18807|18807|0
1605110550000|2020-11-11 16:02:30|18813.97|18813.97|18816.2|18816.2|18816.89|18816.89|18813.97|18813.97|0
1605110560000|2020-11-11 16:02:40|18816.73|18816.73|18819.06|18819.06|18820.48|18820.48|18816.73|18816.73|0
1605110570000|2020-11-11 16:02:50|18818.28|18818.28|18810.35|18810.35|18818.28|18818.28|18809.82|18809.82|0
1605110580000|2020-11-11 16:03:00|18810.46|18810.46|18807.01|18807.01|18810.46|18810.46|18807.01|18807.01|0
1605110590000|2020-11-11 16:03:10|18804.95|18804.95|18802.02|18802.02|18804.95|18804.95|18802.02|18802.02|0
1605110600000|2020-11-11 16:03:20|18801.49|18801.49|18804.05|18804.05|18804.32|18804.32|18801.49|18801.49|0
1605110610000|2020-11-11 16:03:30|18804.82|18804.82|18809.58|18809.58|18809.58|18809.58|18804.82|18804.82|0
1605110620000|2020-11-11 16:03:40|18809.77|18809.77|18816.84|18816.84|18817.62|18817.62|18809.58|18809.58|0
1605110630000|2020-11-11 16:03:50|18817.27|18817.27|18816.7|18816.7|18817.92|18817.92|18816.7|18816.7|0
1605110640000|2020-11-11 16:04:00|18817.75|18817.75|18818.58|18818.58|18819.67|18819.67|18817.75|18817.75|0
1605110650000|2020-11-11 16:04:10|18818.46|18818.46|18812.16|18812.16|18818.46|18818.46|18812.16|18812.16|0
1605110660000|2020-11-11 16:04:20|18812.44|18812.44|18810.18|18810.18|18813.29|18813.29|18810.18|18810.18|0
1605110670000|2020-11-11 16:04:30|18810.95|18810.95|18809.51|18809.51|18810.95|18810.95|18809.51|18809.51|0
1605110680000|2020-11-11 16:04:40|18809.4|18809.4|18807.81|18807.81|18809.4|18809.4|18807.7|18807.7|0
1605110690000|2020-11-11 16:04:50|18808.03|18808.03|18804.57|18804.57|18808.03|18808.03|18804.57|18804.57|0
1605110700000|2020-11-11 16:05:00|18804.29|18804.29|18804.57|18804.57|18804.57|18804.57|18801.69|18801.69|0
1605110710000|2020-11-11 16:05:10|18805.57|18805.57|18805.75|18805.75|18808.08|18808.08|18805.57|18805.57|0
1605110720000|2020-11-11 16:05:20|18806.02|18806.02|18802.91|18802.91|18806.13|18806.13|18802.91|18802.91|0
1605110730000|2020-11-11 16:05:30|18803.59|18803.59|18799.86|18799.86|18803.59|18803.59|18799.48|18799.48|0
1605110740000|2020-11-11 16:05:40|18799.31|18799.31|18800.09|18800.09|18800.09|18800.09|18798.44|18798.44|0
1605110750000|2020-11-11 16:05:50|18800.87|18800.87|18800.65|18800.65|18800.87|18800.87|18800.65|18800.65|0
1605110760000|2020-11-11 16:06:00|18800.43|18800.43|18800.96|18800.96|18800.96|18800.96|18798.77|18798.77|0
1605110770000|2020-11-11 16:06:10|18802.45|18802.45|18805.78|18805.78|18805.78|18805.78|18802.45|18802.45|0
1605110780000|2020-11-11 16:06:20|18806.46|18806.46|18805.94|18805.94|18806.46|18806.46|18804.56|18804.56|0
1605110790000|2020-11-11 16:06:30|18805.41|18805.41|18807.88|18807.88|18807.88|18807.88|18805.41|18805.41|0
1605110800000|2020-11-11 16:06:40|18807.5|18807.5|18809.15|18809.15|18810.08|18810.08|18807.5|18807.5|0
1605110810000|2020-11-11 16:06:50|18808.47|18808.47|18806|18806|18808.47|18808.47|18805.43|18805.43|0
1605110820000|2020-11-11 16:07:00|18805.93|18805.93|18799.06|18799.06|18805.93|18805.93|18799.06|18799.06|0
1605110830000|2020-11-11 16:07:10|18797.48|18797.48|18798.27|18798.27|18798.27|18798.27|18797.41|18797.41|0
1605110840000|2020-11-11 16:07:20|18798.15|18798.15|18800.42|18800.42|18800.58|18800.58|18798.15|18798.15|0
1605110850000|2020-11-11 16:07:30|18800.63|18800.63|18803.94|18803.94|18804.05|18804.05|18800.63|18800.63|0
1605110860000|2020-11-11 16:07:40|18803.75|18803.75|18801.08|18801.08|18803.75|18803.75|18801.08|18801.08|0
1605110870000|2020-11-11 16:07:50|18801.62|18801.62|18802.84|18802.84|18803.42|18803.42|18801.62|18801.62|0
1605110880000|2020-11-11 16:08:00|18803.52|18803.52|18803|18803|18803.52|18803.52|18803|18803|0
1605110890000|2020-11-11 16:08:10|18803.54|18803.54|18804.6|18804.6|18804.6|18804.6|18803.54|18803.54|0
1605110900000|2020-11-11 16:08:20|18806.97|18806.97|18807.94|18807.94|18807.94|18807.94|18806.59|18806.59|0
1605110910000|2020-11-11 16:08:30|18807.17|18807.17|18809.8|18809.8|18809.8|18809.8|18805.1|18805.1|0
1605110920000|2020-11-11 16:08:40|18809.87|18809.87|18810.27|18810.27|18810.27|18810.27|18809.65|18809.65|0
1605110930000|2020-11-11 16:08:50|18810.96|18810.96|18810.05|18810.05|18810.96|18810.96|18810.05|18810.05|0
1605110940000|2020-11-11 16:09:00|18808.68|18808.68|18807.4|18807.4|18808.68|18808.68|18806.69|18806.69|0
1605110950000|2020-11-11 16:09:10|18807.34|18807.34|18806.66|18806.66|18807.34|18807.34|18805.97|18805.97|0
1605110960000|2020-11-11 16:09:20|18807.21|18807.21|18804.25|18804.25|18807.21|18807.21|18804.25|18804.25|0
1605110970000|2020-11-11 16:09:30|18805.03|18805.03|18807.11|18807.11|18807.23|18807.23|18804.1|18804.1|0
1605110980000|2020-11-11 16:09:40|18806.59|18806.59|18807.11|18807.11|18807.11|18807.11|18805.78|18805.78|0
1605110990000|2020-11-11 16:09:50|18807.05|18807.05|18808.26|18808.26|18808.26|18808.26|18806.23|18806.23|0
1605111000000|2020-11-11 16:10:00|18808.05|18808.05|18807.97|18807.97|18808.38|18808.38|18807.7|18807.7|0
1605111010000|2020-11-11 16:10:10|18807.76|18807.76|18806.88|18806.88|18807.76|18807.76|18806.88|18806.88|0
1605111020000|2020-11-11 16:10:20|18807.4|18807.4|18808.3|18808.3|18808.89|18808.89|18807.4|18807.4|0
1605111030000|2020-11-11 16:10:30|18808.23|18808.23|18807.94|18807.94|18808.63|18808.63|18807.26|18807.26|0
1605111040000|2020-11-11 16:10:40|18808.72|18808.72|18809.25|18809.25|18809.25|18809.25|18808.72|18808.72|0
1605111050000|2020-11-11 16:10:50|18809.52|18809.52|18812.26|18812.26|18812.7|18812.7|18808.95|18808.95|0
1605111060000|2020-11-11 16:11:00|18812.94|18812.94|18812.12|18812.12|18815.46|18815.46|18811.34|18811.34|0
1605111070000|2020-11-11 16:11:10|18812.65|18812.65|18813.37|18813.37|18813.37|18813.37|18812.37|18812.37|0
1605111080000|2020-11-11 16:11:20|18812.59|18812.59|18813.06|18813.06|18813.06|18813.06|18812.37|18812.37|0
1605111090000|2020-11-11 16:11:30|18813.61|18813.61|18820.06|18820.06|18820.06|18820.06|18813.61|18813.61|0
1605111100000|2020-11-11 16:11:40|18820.84|18820.84|18818.63|18818.63|18820.84|18820.84|18818.63|18818.63|0
1605111110000|2020-11-11 16:11:50|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|18816.76|0
1605111120000|2020-11-11 16:12:00|18816.69|18816.69|18815.91|18815.91|18816.96|18816.96|18815.91|18815.91|0
1605111130000|2020-11-11 16:12:10|18816.18|18816.18|18813.66|18813.66|18816.18|18816.18|18813.66|18813.66|0
1605111140000|2020-11-11 16:12:20|18814.21|18814.21|18814.21|18814.21|18814.21|18814.21|18814.21|18814.21|0
1605111150000|2020-11-11 16:12:30|18815.58|18815.58|18815.58|18815.58|18815.58|18815.58|18815.58|18815.58|0
1605111160000|2020-11-11 16:12:40|18816.36|18816.36|18817.94|18817.94|18817.94|18817.94|18816.36|18816.36|0
1605111170000|2020-11-11 16:12:50|18818.72|18818.72|18816.91|18816.91|18818.72|18818.72|18816.91|18816.91|0
1605111180000|2020-11-11 16:13:00|18817.44|18817.44|18819.13|18819.13|18819.13|18819.13|18817.4|18817.4|0
1605111190000|2020-11-11 16:13:10|18818.35|18818.35|18817.42|18817.42|18818.35|18818.35|18816.18|18816.18|0
1605111200000|2020-11-11 16:13:20|18816.04|18816.04|18810.85|18810.85|18816.04|18816.04|18810.85|18810.85|0
1605111210000|2020-11-11 16:13:30|18811.04|18811.04|18811.06|18811.06|18811.06|18811.06|18809.11|18809.11|0
1605111220000|2020-11-11 16:13:40|18811.74|18811.74|18812.49|18812.49|18812.65|18812.65|18811.74|18811.74|0
1605111230000|2020-11-11 16:13:50|18813.02|18813.02|18818.27|18818.27|18818.27|18818.27|18813.02|18813.02|0
1605111240000|2020-11-11 16:14:00|18819.05|18819.05|18821.45|18821.45|18821.45|18821.45|18819.05|18819.05|0
1605111250000|2020-11-11 16:14:10|18821.64|18821.64|18821.64|18821.64|18821.92|18821.92|18821.64|18821.64|0
1605111260000|2020-11-11 16:14:20|18821.86|18821.86|18822.07|18822.07|18822.07|18822.07|18821.86|18821.86|0
1605111270000|2020-11-11 16:14:30|18822.92|18822.92|18820.7|18820.7|18823.45|18823.45|18820.7|18820.7|0
1605111280000|2020-11-11 16:14:40|18820.48|18820.48|18822.33|18822.33|18822.33|18822.33|18820.26|18820.26|0
1605111290000|2020-11-11 16:14:50|18823.1|18823.1|18828.68|18828.68|18828.68|18828.68|18823.1|18823.1|0
1605111300000|2020-11-11 16:15:00|18828.95|18828.95|18833.37|18833.37|18833.49|18833.49|18828.95|18828.95|0
1605111310000|2020-11-11 16:15:10|18832.55|18832.55|18829.52|18829.52|18832.55|18832.55|18829.52|18829.52|0
1605111320000|2020-11-11 16:15:20|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|0
1605111330000|2020-11-11 16:15:30|18830.15|18830.15|18829.86|18829.86|18830.15|18830.15|18829.65|18829.65|0
1605111340000|2020-11-11 16:15:40|18828.49|18828.49|18819.24|18819.24|18828.49|18828.49|18819.24|18819.24|0
1605111350000|2020-11-11 16:15:50|18820.54|18820.54|18820.33|18820.33|18820.54|18820.54|18820.33|18820.33|0
1605111360000|2020-11-11 16:16:00|18820.26|18820.26|18819.4|18819.4|18820.26|18820.26|18815.56|18815.56|0
1605111370000|2020-11-11 16:16:10|18820.09|18820.09|18822.84|18822.84|18822.84|18822.84|18820.09|18820.09|0
1605111380000|2020-11-11 16:16:20|18823.11|18823.11|18825.6|18825.6|18826.07|18826.07|18823.11|18823.11|0
1605111390000|2020-11-11 16:16:30|18825.88|18825.88|18825.31|18825.31|18825.88|18825.88|18825.19|18825.19|0
1605111400000|2020-11-11 16:16:40|18825.09|18825.09|18823.58|18823.58|18825.09|18825.09|18823.58|18823.58|0
1605111410000|2020-11-11 16:16:50|18822.53|18822.53|18823.51|18823.51|18823.51|18823.51|18821.84|18821.84|0
1605111420000|2020-11-11 16:17:00|18823.78|18823.78|18822.8|18822.8|18824.56|18824.56|18822.8|18822.8|0
1605111430000|2020-11-11 16:17:10|18822.58|18822.58|18822.78|18822.78|18823.8|18823.8|18822.58|18822.58|0
1605111440000|2020-11-11 16:17:20|18822.66|18822.66|18819.68|18819.68|18823.62|18823.62|18819.68|18819.68|0
1605111450000|2020-11-11 16:17:30|18819.96|18819.96|18812.32|18812.32|18820.17|18820.17|18812.11|18812.11|0
1605111460000|2020-11-11 16:17:40|18813.37|18813.37|18810.62|18810.62|18813.37|18813.37|18810.62|18810.62|0
1605111470000|2020-11-11 16:17:50|18811.99|18811.99|18810.73|18810.73|18812.27|18812.27|18810.73|18810.73|0
1605111480000|2020-11-11 16:18:00|18810.04|18810.04|18811.33|18811.33|18811.33|18811.33|18809.9|18809.9|0
1605111490000|2020-11-11 16:18:10|18810.79|18810.79|18805.69|18805.69|18810.79|18810.79|18805.69|18805.69|0
1605111500000|2020-11-11 16:18:20|18805|18805|18805.45|18805.45|18805.45|18805.45|18804.22|18804.22|0
1605111510000|2020-11-11 16:18:30|18805.34|18805.34|18806.98|18806.98|18807.78|18807.78|18805.34|18805.34|0
1605111520000|2020-11-11 16:18:40|18806.29|18806.29|18805|18805|18806.29|18806.29|18805|18805|0
1605111530000|2020-11-11 16:18:50|18805.07|18805.07|18806.43|18806.43|18807.21|18807.21|18805.07|18805.07|0
1605111540000|2020-11-11 16:19:00|18806.65|18806.65|18806.86|18806.86|18806.86|18806.86|18806.65|18806.65|0
1605111550000|2020-11-11 16:19:10|18806.32|18806.32|18807.45|18807.45|18807.45|18807.45|18805.9|18805.9|0
1605111560000|2020-11-11 16:19:20|18807.18|18807.18|18805.97|18805.97|18807.51|18807.51|18805.97|18805.97|0
1605111570000|2020-11-11 16:19:30|18805.85|18805.85|18807.61|18807.61|18807.61|18807.61|18805.85|18805.85|0
1605111580000|2020-11-11 16:19:40|18807.88|18807.88|18808.41|18808.41|18808.41|18808.41|18807.88|18807.88|0
1605111590000|2020-11-11 16:19:50|18809.79|18809.79|18809.79|18809.79|18809.79|18809.79|18809.79|18809.79|0
1605111600000|2020-11-11 16:20:00|18810.56|18810.56|18810.79|18810.79|18812.71|18812.71|18810.56|18810.56|0
1605111610000|2020-11-11 16:20:10|18810.68|18810.68|18811.95|18811.95|18812.73|18812.73|18810.68|18810.68|0
1605111620000|2020-11-11 16:20:20|18811.89|18811.89|18810.9|18810.9|18811.89|18811.89|18810.9|18810.9|0
1605111630000|2020-11-11 16:20:30|18810.96|18810.96|18808.44|18808.44|18810.96|18810.96|18808.44|18808.44|0
1605111640000|2020-11-11 16:20:40|18807.91|18807.91|18806.57|18806.57|18807.91|18807.91|18805.68|18805.68|0
1605111650000|2020-11-11 16:20:50|18806.78|18806.78|18805.73|18805.73|18806.78|18806.78|18805.73|18805.73|0
1605111660000|2020-11-11 16:21:00|18805.67|18805.67|18805.36|18805.36|18805.67|18805.67|18802.11|18802.11|0
1605111670000|2020-11-11 16:21:10|18805.59|18805.59|18805.48|18805.48|18805.75|18805.75|18803.83|18803.83|0
1605111680000|2020-11-11 16:21:20|18805.59|18805.59|18802.4|18802.4|18805.59|18805.59|18802.4|18802.4|0
1605111690000|2020-11-11 16:21:30|18802.62|18802.62|18807.62|18807.62|18807.62|18807.62|18801.82|18801.82|0
1605111700000|2020-11-11 16:21:40|18808.4|18808.4|18808.12|18808.12|18808.72|18808.72|18808.12|18808.12|0
1605111710000|2020-11-11 16:21:50|18808.65|18808.65|18806.35|18806.35|18808.65|18808.65|18806.2|18806.2|0
1605111720000|2020-11-11 16:22:00|18806.23|18806.23|18806.54|18806.54|18806.54|18806.54|18805.76|18805.76|0
1605111730000|2020-11-11 16:22:10|18806.6|18806.6|18808.61|18808.61|18808.61|18808.61|18806.6|18806.6|0
1605111740000|2020-11-11 16:22:20|18809.29|18809.29|18811.97|18811.97|18811.97|18811.97|18808.47|18808.47|0
1605111750000|2020-11-11 16:22:30|18812.75|18812.75|18814.26|18814.26|18814.45|18814.45|18812.75|18812.75|0
1605111760000|2020-11-11 16:22:40|18813.99|18813.99|18812.89|18812.89|18813.99|18813.99|18812.77|18812.77|0
1605111770000|2020-11-11 16:22:50|18812.2|18812.2|18807.99|18807.99|18812.2|18812.2|18807.31|18807.31|0
1605111780000|2020-11-11 16:23:00|18808.06|18808.06|18810.35|18810.35|18811.04|18811.04|18808.06|18808.06|0
1605111790000|2020-11-11 16:23:10|18809.82|18809.82|18810.09|18810.09|18810.09|18810.09|18809.28|18809.28|0
1605111800000|2020-11-11 16:23:20|18810.78|18810.78|18817.16|18817.16|18817.37|18817.37|18810.78|18810.78|0
1605111810000|2020-11-11 16:23:30|18817.68|18817.68|18817.96|18817.96|18817.96|18817.96|18817.68|18817.68|0
1605111820000|2020-11-11 16:23:40|18817.89|18817.89|18819.72|18819.72|18819.72|18819.72|18817.89|18817.89|0
1605111830000|2020-11-11 16:23:50|18819.45|18819.45|18818.89|18818.89|18819.45|18819.45|18818.2|18818.2|0
1605111840000|2020-11-11 16:24:00|18819.67|18819.67|18822.39|18822.39|18822.39|18822.39|18819.67|18819.67|0
1605111850000|2020-11-11 16:24:10|18823.16|18823.16|18823.11|18823.11|18825.42|18825.42|18823.11|18823.11|0
1605111860000|2020-11-11 16:24:20|18822.06|18822.06|18821.31|18821.31|18822.06|18822.06|18821.06|18821.06|0
1605111870000|2020-11-11 16:24:30|18821.25|18821.25|18821.18|18821.18|18821.25|18821.25|18821.11|18821.11|0
1605111880000|2020-11-11 16:24:40|18821.96|18821.96|18822.02|18822.02|18822.23|18822.23|18821.71|18821.71|0
1605111890000|2020-11-11 16:24:50|18822.71|18822.71|18825.06|18825.06|18825.6|18825.6|18822.71|18822.71|0
1605111900000|2020-11-11 16:25:00|18826.43|18826.43|18835.31|18835.31|18835.31|18835.31|18826.43|18826.43|0
1605111910000|2020-11-11 16:25:10|18837.37|18837.37|18837.68|18837.68|18838.42|18838.42|18837.19|18837.19|0
1605111920000|2020-11-11 16:25:20|18837.47|18837.47|18843.56|18843.56|18844.06|18844.06|18837.47|18837.47|0
1605111930000|2020-11-11 16:25:30|18844.24|18844.24|18842.61|18842.61|18845.92|18845.92|18842.34|18842.34|0
1605111940000|2020-11-11 16:25:40|18843.3|18843.3|18841.21|18841.21|18844.16|18844.16|18841.21|18841.21|0
1605111950000|2020-11-11 16:25:50|18843.22|18843.22|18844.87|18844.87|18845.39|18845.39|18843.22|18843.22|0
1605111960000|2020-11-11 16:26:00|18844.18|18844.18|18849.79|18849.79|18850|18850|18844.18|18844.18|0
1605111970000|2020-11-11 16:26:10|18852.19|18852.19|18853.78|18853.78|18853.78|18853.78|18851.66|18851.66|0
1605111980000|2020-11-11 16:26:20|18856.72|18856.72|18859.15|18859.15|18859.63|18859.63|18856.72|18856.72|0
1605111990000|2020-11-11 16:26:30|18859.93|18859.93|18844.67|18844.67|18859.93|18859.93|18844.67|18844.67|0
1605112000000|2020-11-11 16:26:40|18843.11|18843.11|18844.34|18844.34|18844.82|18844.82|18836.03|18836.03|0
1605112010000|2020-11-11 16:26:50|18846.24|18846.24|18847.78|18847.78|18847.83|18847.83|18846.24|18846.24|0
1605112020000|2020-11-11 16:27:00|18848.42|18848.42|18845.9|18845.9|18849.18|18849.18|18845.9|18845.9|0
1605112030000|2020-11-11 16:27:10|18847.14|18847.14|18853.28|18853.28|18853.5|18853.5|18847.14|18847.14|0
1605112040000|2020-11-11 16:27:20|18851.9|18851.9|18852.31|18852.31|18852.31|18852.31|18851.9|18851.9|0
1605112050000|2020-11-11 16:27:30|18853.09|18853.09|18851.74|18851.74|18854.06|18854.06|18851.74|18851.74|0
1605112060000|2020-11-11 16:27:40|18850.96|18850.96|18855.88|18855.88|18855.88|18855.88|18850.96|18850.96|0
1605112070000|2020-11-11 16:27:50|18856.41|18856.41|18856.9|18856.9|18857.72|18857.72|18856.34|18856.34|0
1605112080000|2020-11-11 16:28:00|18856.77|18856.77|18849.9|18849.9|18856.84|18856.84|18849.59|18849.59|0
1605112090000|2020-11-11 16:28:10|18849.35|18849.35|18849.44|18849.44|18850.13|18850.13|18849.35|18849.35|0
1605112100000|2020-11-11 16:28:20|18848.76|18848.76|18844.92|18844.92|18848.76|18848.76|18844.92|18844.92|0
1605112110000|2020-11-11 16:28:30|18845.6|18845.6|18845.3|18845.3|18846.42|18846.42|18844.89|18844.89|0
1605112120000|2020-11-11 16:28:40|18844.53|18844.53|18845.98|18845.98|18846.63|18846.63|18844.53|18844.53|0
1605112130000|2020-11-11 16:28:50|18848.5|18848.5|18853.12|18853.12|18853.34|18853.34|18848.5|18848.5|0
1605112140000|2020-11-11 16:29:00|18853.9|18853.9|18857.2|18857.2|18858.16|18858.16|18853.12|18853.12|0
1605112150000|2020-11-11 16:29:10|18858.42|18858.42|18853.48|18853.48|18859.1|18859.1|18852.75|18852.75|0
1605112160000|2020-11-11 16:29:20|18855.38|18855.38|18856.21|18856.21|18856.22|18856.22|18854.23|18854.23|0
1605112170000|2020-11-11 16:29:30|18855.7|18855.7|18855.26|18855.26|18856.57|18856.57|18854.9|18854.9|0
1605112180000|2020-11-11 16:29:40|18855.04|18855.04|18854.5|18854.5|18856.36|18856.36|18852.94|18852.94|0
1605112190000|2020-11-11 16:29:50|18855.18|18855.18|18859.95|18859.95|18859.95|18859.95|18849.13|18849.13|0
1605168900000|2020-11-12 08:15:00|18667.87|18667.87|18668.09|18668.09|18668.09|18668.09|18666.49|18666.49|0
1605168910000|2020-11-12 08:15:10|18667.31|18667.31|18683.87|18683.87|18683.87|18683.87|18667.31|18667.31|0
1605168920000|2020-11-12 08:15:20|18683.18|18683.18|18672.18|18672.18|18685.9|18685.9|18672.18|18672.18|0
1605168930000|2020-11-12 08:15:30|18669.03|18669.03|18669.88|18669.88|18672.96|18672.96|18669.03|18669.03|0
1605168940000|2020-11-12 08:15:40|18671.25|18671.25|18668.41|18668.41|18672.33|18672.33|18663.42|18663.42|0
1605168950000|2020-11-12 08:15:50|18671.52|18671.52|18662.94|18662.94|18671.52|18671.52|18662.94|18662.94|0
1605168960000|2020-11-12 08:16:00|18662.81|18662.81|18654.25|18654.25|18662.81|18662.81|18654.25|18654.25|0
1605168970000|2020-11-12 08:16:10|18654.13|18654.13|18651.11|18651.11|18654.13|18654.13|18648.67|18648.67|0
1605168980000|2020-11-12 08:16:20|18649.53|18649.53|18648.69|18648.69|18649.53|18649.53|18646.78|18646.78|0
1605168990000|2020-11-12 08:16:30|18647.05|18647.05|18651.03|18651.03|18651.03|18651.03|18646.86|18646.86|0
1605169000000|2020-11-12 08:16:40|18650.81|18650.81|18648.51|18648.51|18650.81|18650.81|18645.11|18645.11|0
1605169010000|2020-11-12 08:16:50|18649.29|18649.29|18653.33|18653.33|18656.27|18656.27|18649.29|18649.29|0
1605169020000|2020-11-12 08:17:00|18655.79|18655.79|18655.79|18655.79|18655.79|18655.79|18655.79|18655.79|0
1605169030000|2020-11-12 08:17:10|18656.06|18656.06|18651.49|18651.49|18656.06|18656.06|18651.49|18651.49|0
1605169040000|2020-11-12 08:17:20|18651.43|18651.43|18644.75|18644.75|18651.43|18651.43|18638.36|18638.36|0
1605169050000|2020-11-12 08:17:30|18644.06|18644.06|18645.63|18645.63|18646.14|18646.14|18644.06|18644.06|0
1605169060000|2020-11-12 08:17:40|18646.32|18646.32|18650.35|18650.35|18650.35|18650.35|18644.96|18644.96|0
1605169070000|2020-11-12 08:17:50|18650.57|18650.57|18654.28|18654.28|18654.28|18654.28|18650.57|18650.57|0
1605169080000|2020-11-12 08:18:00|18656.06|18656.06|18659.5|18659.5|18660.05|18660.05|18656.06|18656.06|0
1605169090000|2020-11-12 08:18:10|18659.36|18659.36|18658.13|18658.13|18660.41|18660.41|18658.13|18658.13|0
1605169100000|2020-11-12 08:18:20|18657.86|18657.86|18657.86|18657.86|18657.86|18657.86|18657.86|18657.86|0
1605169110000|2020-11-12 08:18:30|18657.45|18657.45|18657.45|18657.45|18658.23|18658.23|18657.45|18657.45|0
1605169120000|2020-11-12 08:18:40|18657.72|18657.72|18650.21|18650.21|18657.72|18657.72|18647.55|18647.55|0
1605169130000|2020-11-12 08:18:50|18651.78|18651.78|18657.49|18657.49|18657.49|18657.49|18651.78|18651.78|0
1605169140000|2020-11-12 08:19:00|18656.48|18656.48|18660.44|18660.44|18660.44|18660.44|18656.48|18656.48|0
1605169150000|2020-11-12 08:19:10|18663.45|18663.45|18659.19|18659.19|18663.45|18663.45|18659.19|18659.19|0
1605169160000|2020-11-12 08:19:20|18658.67|18658.67|18648.83|18648.83|18658.67|18658.67|18648.83|18648.83|0
1605169170000|2020-11-12 08:19:30|18648.29|18648.29|18650.78|18650.78|18650.78|18650.78|18647.86|18647.86|0
1605169180000|2020-11-12 08:19:40|18651.06|18651.06|18648.33|18648.33|18652.89|18652.89|18647.9|18647.9|0
1605169190000|2020-11-12 08:19:50|18648.76|18648.76|18646.01|18646.01|18648.76|18648.76|18646.01|18646.01|0
1605169200000|2020-11-12 08:20:00|18647.07|18647.07|18646.01|18646.01|18647.07|18647.07|18646.01|18646.01|0
1605169210000|2020-11-12 08:20:10|18645.37|18645.37|18652.72|18652.72|18652.97|18652.97|18645.37|18645.37|0
1605169220000|2020-11-12 08:20:20|18651.17|18651.17|18650.04|18650.04|18651.17|18651.17|18649.61|18649.61|0
1605169230000|2020-11-12 08:20:30|18648.95|18648.95|18654.92|18654.92|18654.92|18654.92|18646.74|18646.74|0
1605169240000|2020-11-12 08:20:40|18655.35|18655.35|18665.49|18665.49|18665.49|18665.49|18655.35|18655.35|0
1605169250000|2020-11-12 08:20:50|18665.61|18665.61|18664.13|18664.13|18665.61|18665.61|18664.01|18664.01|0
1605169260000|2020-11-12 08:21:00|18664.2|18664.2|18660.55|18660.55|18664.2|18664.2|18660.55|18660.55|0
1605169270000|2020-11-12 08:21:10|18661.61|18661.61|18661.61|18661.61|18662.03|18662.03|18661.49|18661.49|0
1605169280000|2020-11-12 08:21:20|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|18661.77|18661.77|0
1605169290000|2020-11-12 08:21:30|18659.76|18659.76|18654.75|18654.75|18659.9|18659.9|18654.52|18654.52|0
1605169300000|2020-11-12 08:21:40|18654.87|18654.87|18649.91|18649.91|18654.87|18654.87|18649.91|18649.91|0
1605169310000|2020-11-12 08:21:50|18648.08|18648.08|18646.48|18646.48|18649.59|18649.59|18646.48|18646.48|0
1605169320000|2020-11-12 08:22:00|18646.36|18646.36|18636.05|18636.05|18646.36|18646.36|18636.05|18636.05|0
1605169330000|2020-11-12 08:22:10|18633.95|18633.95|18634.21|18634.21|18635.58|18635.58|18630.83|18630.83|0
1605169340000|2020-11-12 08:22:20|18633.15|18633.15|18631.05|18631.05|18636.02|18636.02|18631.05|18631.05|0
1605169350000|2020-11-12 08:22:30|18629.54|18629.54|18625.19|18625.19|18629.54|18629.54|18625.19|18625.19|0
1605169360000|2020-11-12 08:22:40|18624.24|18624.24|18623.46|18623.46|18624.24|18624.24|18623.46|18623.46|0
1605169370000|2020-11-12 08:22:50|18624.24|18624.24|18623.09|18623.09|18625.52|18625.52|18622.68|18622.68|0
1605169380000|2020-11-12 08:23:00|18619.28|18619.28|18614.01|18614.01|18619.28|18619.28|18613.71|18613.71|0
1605169390000|2020-11-12 08:23:10|18613.23|18613.23|18604.46|18604.46|18613.23|18613.23|18604.46|18604.46|0
1605169400000|2020-11-12 08:23:20|18608.25|18608.25|18608.95|18608.95|18611.32|18611.32|18608.21|18608.21|0
1605169410000|2020-11-12 08:23:30|18607.39|18607.39|18609.75|18609.75|18610.53|18610.53|18606.54|18606.54|0
1605169420000|2020-11-12 08:23:40|18608.97|18608.97|18611.24|18611.24|18613.21|18613.21|18608.1|18608.1|0
1605169430000|2020-11-12 08:23:50|18610.42|18610.42|18612.15|18612.15|18612.15|18612.15|18610.42|18610.42|0
1605169440000|2020-11-12 08:24:00|18612.38|18612.38|18612.4|18612.4|18613.16|18613.16|18612.38|18612.38|0
1605169450000|2020-11-12 08:24:10|18615.15|18615.15|18609.86|18609.86|18617.26|18617.26|18609.86|18609.86|0
1605169460000|2020-11-12 08:24:20|18608.49|18608.49|18600.17|18600.17|18608.49|18608.49|18600.17|18600.17|0
1605169470000|2020-11-12 08:24:30|18599.89|18599.89|18586.98|18586.98|18599.89|18599.89|18586.2|18586.2|0
1605169480000|2020-11-12 08:24:40|18584.64|18584.64|18585.32|18585.32|18588.54|18588.54|18583.22|18583.22|0
1605169490000|2020-11-12 08:24:50|18583.74|18583.74|18582.61|18582.61|18584.8|18584.8|18577.72|18577.72|0
1605169500000|2020-11-12 08:25:00|18584.17|18584.17|18578.09|18578.09|18584.95|18584.95|18578.09|18578.09|0
1605169510000|2020-11-12 08:25:10|18577.75|18577.75|18577.68|18577.68|18580.17|18580.17|18576.62|18576.62|0
1605169520000|2020-11-12 08:25:20|18577.4|18577.4|18580.83|18580.83|18580.83|18580.83|18577.4|18577.4|0
1605169530000|2020-11-12 08:25:30|18581.05|18581.05|18584.94|18584.94|18584.94|18584.94|18581.05|18581.05|0
1605169540000|2020-11-12 08:25:40|18586.5|18586.5|18591.32|18591.32|18593.05|18593.05|18586.5|18586.5|0
1605169550000|2020-11-12 08:25:50|18591.54|18591.54|18590.36|18590.36|18591.54|18591.54|18590.36|18590.36|0
1605169560000|2020-11-12 08:26:00|18589.82|18589.82|18583.67|18583.67|18589.82|18589.82|18583.67|18583.67|0
1605169570000|2020-11-12 08:26:10|18583.45|18583.45|18583.18|18583.18|18583.48|18583.48|18582.7|18582.7|0
1605169580000|2020-11-12 08:26:20|18582.21|18582.21|18579.97|18579.97|18582.21|18582.21|18579.55|18579.55|0
1605169590000|2020-11-12 08:26:30|18579.69|18579.69|18577.63|18577.63|18579.69|18579.69|18577.63|18577.63|0
1605169600000|2020-11-12 08:26:40|18575.72|18575.72|18584.39|18584.39|18585.77|18585.77|18573.82|18573.82|0
1605169610000|2020-11-12 08:26:50|18586.73|18586.73|18588.63|18588.63|18594.33|18594.33|18586.73|18586.73|0
1605169620000|2020-11-12 08:27:00|18590.13|18590.13|18595.99|18595.99|18596.68|18596.68|18590.13|18590.13|0
1605169630000|2020-11-12 08:27:10|18597.57|18597.57|18615.31|18615.31|18615.31|18615.31|18597.05|18597.05|0
1605169640000|2020-11-12 08:27:20|18616.09|18616.09|18617.94|18617.94|18619.53|18619.53|18615.56|18615.56|0
1605169650000|2020-11-12 08:27:30|18616.3|18616.3|18616.27|18616.27|18617.85|18617.85|18615.13|18615.13|0
1605169660000|2020-11-12 08:27:40|18617.64|18617.64|18616.92|18616.92|18617.64|18617.64|18616.18|18616.18|0
1605169670000|2020-11-12 08:27:50|18613.76|18613.76|18610.7|18610.7|18614.81|18614.81|18610.49|18610.49|0
1605169680000|2020-11-12 08:28:00|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|0
1605169690000|2020-11-12 08:28:10|18612.3|18612.3|18617.39|18617.39|18617.39|18617.39|18612.3|18612.3|0
1605169700000|2020-11-12 08:28:20|18618.97|18618.97|18620.98|18620.98|18620.98|18620.98|18617.92|18617.92|0
1605169710000|2020-11-12 08:28:30|18620.71|18620.71|18615.91|18615.91|18620.71|18620.71|18615.7|18615.7|0
1605169720000|2020-11-12 08:28:40|18616.98|18616.98|18621.49|18621.49|18624.33|18624.33|18616.98|18616.98|0
1605169730000|2020-11-12 08:28:50|18619.89|18619.89|18614.26|18614.26|18619.89|18619.89|18614.26|18614.26|0
1605169740000|2020-11-12 08:29:00|18615.84|18615.84|18609.59|18609.59|18615.84|18615.84|18609.59|18609.59|0
1605169750000|2020-11-12 08:29:10|18610.12|18610.12|18611.92|18611.92|18612.6|18612.6|18607.93|18607.93|0
1605169760000|2020-11-12 08:29:20|18612.74|18612.74|18614.84|18614.84|18614.84|18614.84|18612.74|18612.74|0
1605169770000|2020-11-12 08:29:30|18615.37|18615.37|18627.5|18627.5|18627.5|18627.5|18614.94|18614.94|0
1605169780000|2020-11-12 08:29:40|18625.43|18625.43|18625.71|18625.71|18625.98|18625.98|18625.43|18625.43|0
1605169790000|2020-11-12 08:29:50|18626.24|18626.24|18628.77|18628.77|18628.77|18628.77|18626.24|18626.24|0
1605169800000|2020-11-12 08:30:00|18630.14|18630.14|18626.76|18626.76|18630.14|18630.14|18626.76|18626.76|0
1605169810000|2020-11-12 08:30:10|18627.53|18627.53|18632.6|18632.6|18632.6|18632.6|18627.53|18627.53|0
1605169820000|2020-11-12 08:30:20|18632.08|18632.08|18629.95|18629.95|18632.08|18632.08|18629.95|18629.95|0
1605169830000|2020-11-12 08:30:30|18631.33|18631.33|18632.91|18632.91|18632.91|18632.91|18628.74|18628.74|0
1605169840000|2020-11-12 08:30:40|18635.79|18635.79|18634.66|18634.66|18635.79|18635.79|18634.66|18634.66|0
1605169850000|2020-11-12 08:30:50|18635.71|18635.71|18634.83|18634.83|18636.24|18636.24|18634.83|18634.83|0
1605169860000|2020-11-12 08:31:00|18635.65|18635.65|18640.01|18640.01|18642.34|18642.34|18635.65|18635.65|0
1605169870000|2020-11-12 08:31:10|18639.46|18639.46|18639.53|18639.53|18640.06|18640.06|18635|18635|0
1605169880000|2020-11-12 08:31:20|18640.08|18640.08|18640.08|18640.08|18640.08|18640.08|18640.08|18640.08|0
1605169890000|2020-11-12 08:31:30|18639.02|18639.02|18638.67|18638.67|18639.02|18639.02|18637.4|18637.4|0
1605169900000|2020-11-12 08:31:40|18639.02|18639.02|18641.21|18641.21|18641.74|18641.74|18638.77|18638.77|0
1605169910000|2020-11-12 08:31:50|18641.43|18641.43|18647.06|18647.06|18647.06|18647.06|18641.43|18641.43|0
1605169920000|2020-11-12 08:32:00|18650.18|18650.18|18657.37|18657.37|18659.01|18659.01|18650.18|18650.18|0
1605169930000|2020-11-12 08:32:10|18655.81|18655.81|18649.25|18649.25|18655.81|18655.81|18646.24|18646.24|0
1605169940000|2020-11-12 08:32:20|18650.31|18650.31|18650.58|18650.58|18650.85|18650.85|18649.8|18649.8|0
1605169950000|2020-11-12 08:32:30|18651.11|18651.11|18653.9|18653.9|18654.54|18654.54|18651.11|18651.11|0
1605169960000|2020-11-12 08:32:40|18653.66|18653.66|18646.57|18646.57|18653.66|18653.66|18646.57|18646.57|0
1605169970000|2020-11-12 08:32:50|18645.2|18645.2|18644.61|18644.61|18645.68|18645.68|18642.55|18642.55|0
1605169980000|2020-11-12 08:33:00|18644.49|18644.49|18645.13|18645.13|18645.13|18645.13|18643.55|18643.55|0
1605169990000|2020-11-12 08:33:10|18644.9|18644.9|18647.37|18647.37|18648.18|18648.18|18644.9|18644.9|0
1605170000000|2020-11-12 08:33:20|18647.56|18647.56|18653.85|18653.85|18653.85|18653.85|18647.56|18647.56|0
1605170010000|2020-11-12 08:33:30|18653.63|18653.63|18652.4|18652.4|18653.77|18653.77|18652.4|18652.4|0
1605170020000|2020-11-12 08:33:40|18652.91|18652.91|18656|18656|18656|18656|18652.91|18652.91|0
1605170030000|2020-11-12 08:33:50|18654.91|18654.91|18652.69|18652.69|18654.91|18654.91|18650.58|18650.58|0
1605170040000|2020-11-12 08:34:00|18654.75|18654.75|18660.95|18660.95|18660.95|18660.95|18654.75|18654.75|0
1605170050000|2020-11-12 08:34:10|18661.48|18661.48|18672.35|18672.35|18672.35|18672.35|18661.48|18661.48|0
1605170060000|2020-11-12 08:34:20|18675.78|18675.78|18676.66|18676.66|18676.66|18676.66|18675.78|18675.78|0
1605170070000|2020-11-12 08:34:30|18675.84|18675.84|18677.24|18677.24|18677.24|18677.24|18675.57|18675.57|0
1605170080000|2020-11-12 08:34:40|18677.67|18677.67|18678.92|18678.92|18678.92|18678.92|18677.67|18677.67|0
1605170090000|2020-11-12 08:34:50|18680.5|18680.5|18684.65|18684.65|18685.43|18685.43|18678.97|18678.97|0
1605170100000|2020-11-12 08:35:00|18684.12|18684.12|18672.37|18672.37|18684.12|18684.12|18672.37|18672.37|0
1605170110000|2020-11-12 08:35:10|18672.15|18672.15|18667.61|18667.61|18672.15|18672.15|18666.31|18666.31|0
1605170120000|2020-11-12 08:35:20|18667.18|18667.18|18672.26|18672.26|18672.26|18672.26|18667.18|18667.18|0
1605170130000|2020-11-12 08:35:30|18671.74|18671.74|18672.26|18672.26|18672.79|18672.79|18670.68|18670.68|0
1605170140000|2020-11-12 08:35:40|18673.32|18673.32|18679.01|18679.01|18680.91|18680.91|18673.32|18673.32|0
1605170150000|2020-11-12 08:35:50|18678.19|18678.19|18679.47|18679.47|18679.47|18679.47|18677.41|18677.41|0
1605170160000|2020-11-12 08:36:00|18679.69|18679.69|18673.42|18673.42|18679.69|18679.69|18673.42|18673.42|0
1605170170000|2020-11-12 08:36:10|18673.35|18673.35|18669.56|18669.56|18673.35|18673.35|18669.35|18669.35|0
1605170180000|2020-11-12 08:36:20|18667.69|18667.69|18665.1|18665.1|18667.69|18667.69|18665.1|18665.1|0
1605170190000|2020-11-12 08:36:30|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|0
1605170200000|2020-11-12 08:36:40|18664.13|18664.13|18667.18|18667.18|18667.18|18667.18|18663.6|18663.6|0
1605170210000|2020-11-12 08:36:50|18667.38|18667.38|18669.35|18669.35|18670.73|18670.73|18667.38|18667.38|0
1605170220000|2020-11-12 08:37:00|18668.26|18668.26|18672.85|18672.85|18672.85|18672.85|18667.73|18667.73|0
1605170230000|2020-11-12 08:37:10|18672.17|18672.17|18671.39|18671.39|18672.17|18672.17|18671.39|18671.39|0
1605170240000|2020-11-12 08:37:20|18670.06|18670.06|18670.67|18670.67|18670.94|18670.94|18670.06|18670.06|0
1605170250000|2020-11-12 08:37:30|18671.1|18671.1|18669.44|18669.44|18671.31|18671.31|18668.96|18668.96|0
1605170260000|2020-11-12 08:37:40|18669.66|18669.66|18669.44|18669.44|18669.66|18669.66|18669.23|18669.23|0
1605170270000|2020-11-12 08:37:50|18669.68|18669.68|18662.62|18662.62|18669.75|18669.75|18661.87|18661.87|0
1605170280000|2020-11-12 08:38:00|18661.84|18661.84|18657.47|18657.47|18661.84|18661.84|18656.26|18656.26|0
1605170290000|2020-11-12 08:38:10|18660.91|18660.91|18661.68|18661.68|18661.68|18661.68|18660.91|18660.91|0
1605170300000|2020-11-12 08:38:20|18667.48|18667.48|18669.89|18669.89|18671.95|18671.95|18667.48|18667.48|0
1605170310000|2020-11-12 08:38:30|18670.32|18670.32|18668.2|18668.2|18671.01|18671.01|18668.2|18668.2|0
1605170320000|2020-11-12 08:38:40|18667.99|18667.99|18670.37|18670.37|18670.56|18670.56|18665.93|18665.93|0
1605170330000|2020-11-12 08:38:50|18671.19|18671.19|18670.65|18670.65|18671.19|18671.19|18670.65|18670.65|0
1605170340000|2020-11-12 08:39:00|18669.83|18669.83|18669.87|18669.87|18669.87|18669.87|18669.05|18669.05|0
1605170350000|2020-11-12 08:39:10|18669.34|18669.34|18671.6|18671.6|18671.6|18671.6|18669.34|18669.34|0
1605170360000|2020-11-12 08:39:20|18671.53|18671.53|18672.1|18672.1|18672.1|18672.1|18671.53|18671.53|0
1605170370000|2020-11-12 08:39:30|18672.92|18672.92|18675.65|18675.65|18678.39|18678.39|18672.92|18672.92|0
1605170380000|2020-11-12 08:39:40|18674.97|18674.97|18665.78|18665.78|18675.4|18675.4|18665.78|18665.78|0
1605170390000|2020-11-12 08:39:50|18665.85|18665.85|18665.36|18665.36|18665.85|18665.85|18665.03|18665.03|0
1605170400000|2020-11-12 08:40:00|18663.78|18663.78|18663.57|18663.57|18663.88|18663.88|18662.79|18662.79|0
1605170410000|2020-11-12 08:40:10|18663.5|18663.5|18670.23|18670.23|18672.33|18672.33|18663.5|18663.5|0
1605170420000|2020-11-12 08:40:20|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|0
1605170430000|2020-11-12 08:40:30|18671.86|18671.86|18669.44|18669.44|18671.86|18671.86|18669.44|18669.44|0
1605170450000|2020-11-12 08:40:50|18671.5|18671.5|18676.66|18676.66|18676.66|18676.66|18671.11|18671.11|0
1605170460000|2020-11-12 08:41:00|18676.92|18676.92|18677.55|18677.55|18678.24|18678.24|18676.92|18676.92|0
1605170470000|2020-11-12 08:41:10|18676.77|18676.77|18681.32|18681.32|18681.32|18681.32|18676.77|18676.77|0
1605170480000|2020-11-12 08:41:20|18679.99|18679.99|18678.42|18678.42|18679.99|18679.99|18678.42|18678.42|0
1605170490000|2020-11-12 08:41:30|18677.89|18677.89|18676.79|18676.79|18678.16|18678.16|18676.6|18676.6|0
1605170500000|2020-11-12 08:41:40|18678.1|18678.1|18679.83|18679.83|18679.83|18679.83|18678.1|18678.1|0
1605170510000|2020-11-12 08:41:50|18679.62|18679.62|18680.97|18680.97|18682.89|18682.89|18676.12|18676.12|0
1605170520000|2020-11-12 08:42:00|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|18681.25|0
1605170530000|2020-11-12 08:42:10|18682.02|18682.02|18683.86|18683.86|18683.86|18683.86|18681.5|18681.5|0
1605170540000|2020-11-12 08:42:20|18683.08|18683.08|18685.41|18685.41|18685.41|18685.41|18683.08|18683.08|0
1605170550000|2020-11-12 08:42:30|18685.18|18685.18|18684.44|18684.44|18685.18|18685.18|18684.44|18684.44|0
1605170560000|2020-11-12 08:42:40|18683.89|18683.89|18682.84|18682.84|18683.89|18683.89|18682.84|18682.84|0
1605170570000|2020-11-12 08:42:50|18682.77|18682.77|18681.04|18681.04|18683.35|18683.35|18681.04|18681.04|0
1605170580000|2020-11-12 08:43:00|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|0
1605170590000|2020-11-12 08:43:10|18682.14|18682.14|18683.51|18683.51|18683.51|18683.51|18682.14|18682.14|0
1605170600000|2020-11-12 08:43:20|18683.39|18683.39|18679|18679|18683.39|18683.39|18679|18679|0
1605170610000|2020-11-12 08:43:30|18678.93|18678.93|18682.73|18682.73|18682.73|18682.73|18677.18|18677.18|0
1605170620000|2020-11-12 08:43:40|18681.64|18681.64|18681.64|18681.64|18681.64|18681.64|18681.64|18681.64|0
1605170630000|2020-11-12 08:43:50|18681.85|18681.85|18682.89|18682.89|18682.89|18682.89|18681.85|18681.85|0
1605170640000|2020-11-12 08:44:00|18683.1|18683.1|18683.29|18683.29|18683.29|18683.29|18683.1|18683.1|0
1605170650000|2020-11-12 08:44:10|18684.35|18684.35|18684.35|18684.35|18684.35|18684.35|18684.35|18684.35|0
1605170660000|2020-11-12 08:44:20|18684.62|18684.62|18684.67|18684.67|18685.16|18685.16|18684.62|18684.62|0
1605170670000|2020-11-12 08:44:30|18686.22|18686.22|18686.01|18686.01|18686.22|18686.22|18686.01|18686.01|0
1605170680000|2020-11-12 08:44:40|18686.24|18686.24|18688.95|18688.95|18688.95|18688.95|18686.24|18686.24|0
1605170690000|2020-11-12 08:44:50|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|18689.15|0
1605170700000|2020-11-12 08:45:00|18694.54|18694.54|18697.98|18697.98|18697.98|18697.98|18694.54|18694.54|0
1605170710000|2020-11-12 08:45:10|18696.68|18696.68|18694.78|18694.78|18696.68|18696.68|18694.78|18694.78|0
1605170720000|2020-11-12 08:45:20|18693.22|18693.22|18689.32|18689.32|18693.32|18693.32|18689.32|18689.32|0
1605170730000|2020-11-12 08:45:30|18688.78|18688.78|18689.88|18689.88|18689.88|18689.88|18688.5|18688.5|0
1605170740000|2020-11-12 08:45:40|18689.1|18689.1|18689.33|18689.33|18689.33|18689.33|18689.1|18689.1|0
1605170750000|2020-11-12 08:45:50|18689.4|18689.4|18690.3|18690.3|18690.3|18690.3|18689.4|18689.4|0
1605170760000|2020-11-12 08:46:00|18690.73|18690.73|18690.51|18690.51|18690.73|18690.73|18690.51|18690.51|0
1605170770000|2020-11-12 08:46:10|18692.07|18692.07|18692.72|18692.72|18692.72|18692.72|18692.07|18692.07|0
1605170780000|2020-11-12 08:46:20|18696.52|18696.52|18697.17|18697.17|18697.17|18697.17|18696.52|18696.52|0
1605170790000|2020-11-12 08:46:30|18696.12|18696.12|18696.23|18696.23|18696.76|18696.76|18695.59|18695.59|0
1605170800000|2020-11-12 08:46:40|18695.39|18695.39|18695.39|18695.39|18695.39|18695.39|18694.87|18694.87|0
1605170810000|2020-11-12 08:46:50|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|18694.71|0
1605170820000|2020-11-12 08:47:00|18693.13|18693.13|18688.37|18688.37|18693.13|18693.13|18688.37|18688.37|0
1605170830000|2020-11-12 08:47:10|18688.23|18688.23|18687.96|18687.96|18689.32|18689.32|18687.96|18687.96|0
1605170840000|2020-11-12 08:47:20|18687.18|18687.18|18689.32|18689.32|18689.32|18689.32|18687.18|18687.18|0
1605170850000|2020-11-12 08:47:30|18689.05|18689.05|18687.59|18687.59|18689.05|18689.05|18687.59|18687.59|0
1605170860000|2020-11-12 08:47:40|18687.15|18687.15|18685.82|18685.82|18687.15|18687.15|18685.82|18685.82|0
1605170870000|2020-11-12 08:47:50|18683.07|18683.07|18681.71|18681.71|18683.07|18683.07|18681.71|18681.71|0
1605170880000|2020-11-12 08:48:00|18681.18|18681.18|18682.99|18682.99|18682.99|18682.99|18681.18|18681.18|0
1605170890000|2020-11-12 08:48:10|18683.21|18683.21|18682.7|18682.7|18683.21|18683.21|18682.27|18682.27|0
1605170910000|2020-11-12 08:48:30|18684.08|18684.08|18683.05|18683.05|18684.89|18684.89|18682.56|18682.56|0
1605170920000|2020-11-12 08:48:40|18682.27|18682.27|18682.27|18682.27|18682.27|18682.27|18682.27|18682.27|0
1605170930000|2020-11-12 08:48:50|18683.05|18683.05|18687.76|18687.76|18687.76|18687.76|18683.05|18683.05|0
1605170940000|2020-11-12 08:49:00|18688.28|18688.28|18690.33|18690.33|18690.33|18690.33|18688.28|18688.28|0
1605170950000|2020-11-12 08:49:10|18690.55|18690.55|18692.69|18692.69|18692.69|18692.69|18690.55|18690.55|0
1605170960000|2020-11-12 08:49:20|18692.91|18692.91|18692.84|18692.84|18692.91|18692.91|18692.22|18692.22|0
1605170970000|2020-11-12 08:49:30|18694.9|18694.9|18695.13|18695.13|18695.68|18695.68|18694.9|18694.9|0
1605170980000|2020-11-12 08:49:40|18695.99|18695.99|18695.28|18695.28|18695.99|18695.99|18695.28|18695.28|0
1605170990000|2020-11-12 08:49:50|18695.51|18695.51|18696.85|18696.85|18696.85|18696.85|18694.75|18694.75|0
1605171000000|2020-11-12 08:50:00|18699.6|18699.6|18701.21|18701.21|18701.63|18701.63|18699.6|18699.6|0
1605171010000|2020-11-12 08:50:10|18700.84|18700.84|18701.37|18701.37|18701.37|18701.37|18700.84|18700.84|0
1605171020000|2020-11-12 08:50:20|18702.74|18702.74|18703.15|18703.15|18703.15|18703.15|18702.74|18702.74|0
1605171030000|2020-11-12 08:50:30|18704.73|18704.73|18706.29|18706.29|18706.29|18706.29|18704.73|18704.73|0
1605171040000|2020-11-12 08:50:40|18706.34|18706.34|18705.43|18705.43|18707.09|18707.09|18705.43|18705.43|0
1605171050000|2020-11-12 08:50:50|18704.34|18704.34|18699.32|18699.32|18704.34|18704.34|18699.07|18699.07|0
1605171060000|2020-11-12 08:51:00|18699.25|18699.25|18686.94|18686.94|18699.25|18699.25|18686.94|18686.94|0
1605171070000|2020-11-12 08:51:10|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|18686.16|0
1605171090000|2020-11-12 08:51:30|18683.51|18683.51|18684.97|18684.97|18684.97|18684.97|18682.98|18682.98|0
1605171100000|2020-11-12 08:51:40|18685.18|18685.18|18683.31|18683.31|18685.46|18685.46|18683.12|18683.12|0
1605171110000|2020-11-12 08:51:50|18682.62|18682.62|18677.66|18677.66|18682.62|18682.62|18677.39|18677.39|0
1605171120000|2020-11-12 08:52:00|18676.1|18676.1|18674.56|18674.56|18676.94|18676.94|18674.56|18674.56|0
1605171130000|2020-11-12 08:52:10|18675.09|18675.09|18674.48|18674.48|18675.09|18675.09|18674.48|18674.48|0
1605171140000|2020-11-12 08:52:20|18674.25|18674.25|18670.74|18670.74|18674.25|18674.25|18670.74|18670.74|0
1605171150000|2020-11-12 08:52:30|18669.92|18669.92|18668.64|18668.64|18669.92|18669.92|18667.08|18667.08|0
1605171160000|2020-11-12 08:52:40|18667.78|18667.78|18660.96|18660.96|18667.78|18667.78|18660.96|18660.96|0
1605171170000|2020-11-12 08:52:50|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|18659.31|18659.31|0
1605171180000|2020-11-12 08:53:00|18658.9|18658.9|18660.4|18660.4|18660.45|18660.45|18658.9|18658.9|0
1605171190000|2020-11-12 08:53:10|18659.62|18659.62|18665.44|18665.44|18665.44|18665.44|18659.07|18659.07|0
1605171200000|2020-11-12 08:53:20|18664.66|18664.66|18665.57|18665.57|18665.95|18665.95|18664.66|18664.66|0
1605171210000|2020-11-12 08:53:30|18665.38|18665.38|18664.85|18664.85|18667.64|18667.64|18664.85|18664.85|0
1605171220000|2020-11-12 08:53:40|18665.12|18665.12|18663.25|18663.25|18665.12|18665.12|18663.25|18663.25|0
1605171230000|2020-11-12 08:53:50|18661.93|18661.93|18660.69|18660.69|18661.93|18661.93|18660.69|18660.69|0
1605171240000|2020-11-12 08:54:00|18661.46|18661.46|18658.88|18658.88|18661.46|18661.46|18658.88|18658.88|0
1605171250000|2020-11-12 08:54:10|18657.5|18657.5|18651.96|18651.96|18657.5|18657.5|18651.96|18651.96|0
1605171260000|2020-11-12 08:54:20|18652.74|18652.74|18654.31|18654.31|18658.61|18658.61|18652.74|18652.74|0
1605171270000|2020-11-12 08:54:30|18654.03|18654.03|18652.2|18652.2|18654.03|18654.03|18651.97|18651.97|0
1605171280000|2020-11-12 08:54:40|18651.52|18651.52|18648.46|18648.46|18651.65|18651.65|18648.46|18648.46|0
1605171290000|2020-11-12 08:54:50|18648.05|18648.05|18646.58|18646.58|18648.05|18648.05|18646.31|18646.31|0
1605171300000|2020-11-12 08:55:00|18647.96|18647.96|18648.58|18648.58|18648.58|18648.58|18647.27|18647.27|0
1605171310000|2020-11-12 08:55:10|18650.14|18650.14|18650.24|18650.24|18652.83|18652.83|18648.58|18648.58|0
1605171320000|2020-11-12 08:55:20|18650.43|18650.43|18645.8|18645.8|18650.63|18650.63|18645.8|18645.8|0
1605171330000|2020-11-12 08:55:30|18644.75|18644.75|18646.32|18646.32|18646.32|18646.32|18644.75|18644.75|0
1605171340000|2020-11-12 08:55:40|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|18647.01|0
1605171350000|2020-11-12 08:55:50|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|18645.18|18645.18|0
1605171360000|2020-11-12 08:56:00|18647.42|18647.42|18655.47|18655.47|18655.68|18655.68|18647.42|18647.42|0
1605171370000|2020-11-12 08:56:10|18655.54|18655.54|18651.4|18651.4|18655.71|18655.71|18648.28|18648.28|0
1605171380000|2020-11-12 08:56:20|18652.22|18652.22|18652.33|18652.33|18652.45|18652.45|18652.22|18652.22|0
1605171390000|2020-11-12 08:56:30|18652.61|18652.61|18651.96|18651.96|18652.61|18652.61|18651.96|18651.96|0
1605171400000|2020-11-12 08:56:40|18652.51|18652.51|18652.08|18652.08|18652.51|18652.51|18652.08|18652.08|0
1605171410000|2020-11-12 08:56:50|18651.39|18651.39|18650.57|18650.57|18651.39|18651.39|18650.57|18650.57|0
1605171420000|2020-11-12 08:57:00|18650.3|18650.3|18652.52|18652.52|18652.59|18652.59|18650.03|18650.03|0
1605171430000|2020-11-12 08:57:10|18652.95|18652.95|18652.84|18652.84|18653.27|18653.27|18651.9|18651.9|0
1605171450000|2020-11-12 08:57:30|18653.31|18653.31|18653.69|18653.69|18653.69|18653.69|18653.31|18653.31|0
1605171460000|2020-11-12 08:57:40|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|0
1605171480000|2020-11-12 08:58:00|18655.13|18655.13|18656.5|18656.5|18656.5|18656.5|18655.13|18655.13|0
1605171490000|2020-11-12 08:58:10|18654.16|18654.16|18656.63|18656.63|18656.9|18656.9|18654.16|18654.16|0
1605171500000|2020-11-12 08:58:20|18657.32|18657.32|18661|18661|18661|18661|18657.32|18657.32|0
1605171510000|2020-11-12 08:58:30|18660.32|18660.32|18659.03|18659.03|18660.32|18660.32|18658.21|18658.21|0
1605171520000|2020-11-12 08:58:40|18658.34|18658.34|18656.63|18656.63|18658.34|18658.34|18655.86|18655.86|0
1605171530000|2020-11-12 08:58:50|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|0
1605171540000|2020-11-12 08:59:00|18655|18655|18651.43|18651.43|18655|18655|18651.43|18651.43|0
1605171550000|2020-11-12 08:59:10|18651.15|18651.15|18650.35|18650.35|18651.15|18651.15|18649.59|18649.59|0
1605171560000|2020-11-12 08:59:20|18650.57|18650.57|18651.92|18651.92|18651.92|18651.92|18650.57|18650.57|0
1605171570000|2020-11-12 08:59:30|18652.03|18652.03|18652.08|18652.08|18652.51|18652.51|18652.03|18652.03|0
1605171580000|2020-11-12 08:59:40|18651.4|18651.4|18650.68|18650.68|18651.4|18651.4|18650.68|18650.68|0
1605171590000|2020-11-12 08:59:50|18651.37|18651.37|18652.19|18652.19|18652.19|18652.19|18651.37|18651.37|0
1605171600000|2020-11-12 09:00:00|18653.24|18653.24|18659.65|18659.65|18659.65|18659.65|18653.24|18653.24|0
1605171610000|2020-11-12 09:00:10|18659.89|18659.89|18659.34|18659.34|18659.89|18659.89|18659.34|18659.34|0
1605171620000|2020-11-12 09:00:20|18659.77|18659.77|18660.32|18660.32|18660.32|18660.32|18659.77|18659.77|0
1605171630000|2020-11-12 09:00:30|18660.38|18660.38|18661.07|18661.07|18661.07|18661.07|18660.38|18660.38|0
1605171640000|2020-11-12 09:00:40|18661.14|18661.14|18664.39|18664.39|18664.39|18664.39|18661.14|18661.14|0
1605171650000|2020-11-12 09:00:50|18667.55|18667.55|18668.21|18668.21|18668.21|18668.21|18667.34|18667.34|0
1605171660000|2020-11-12 09:01:00|18668.48|18668.48|18667.99|18667.99|18668.54|18668.54|18667.99|18667.99|0
1605171670000|2020-11-12 09:01:10|18667.72|18667.72|18673.1|18673.1|18673.1|18673.1|18666.94|18666.94|0
1605171680000|2020-11-12 09:01:20|18673.37|18673.37|18675.8|18675.8|18675.8|18675.8|18673.37|18673.37|0
1605171690000|2020-11-12 09:01:30|18675.74|18675.74|18676.29|18676.29|18678.62|18678.62|18675.74|18675.74|0
1605171700000|2020-11-12 09:01:40|18676.5|18676.5|18679.14|18679.14|18679.14|18679.14|18676.5|18676.5|0
1605171720000|2020-11-12 09:02:00|18679.68|18679.68|18685.29|18685.29|18685.29|18685.29|18679.68|18679.68|0
1605171730000|2020-11-12 09:02:10|18685.56|18685.56|18688.17|18688.17|18688.17|18688.17|18685.56|18685.56|0
1605171740000|2020-11-12 09:02:20|18687.9|18687.9|18689.89|18689.89|18690|18690|18687.9|18687.9|0
1605171750000|2020-11-12 09:02:30|18690.71|18690.71|18699.35|18699.35|18699.35|18699.35|18690.71|18690.71|0
1605171760000|2020-11-12 09:02:40|18701.41|18701.41|18703.76|18703.76|18703.76|18703.76|18701.41|18701.41|0
1605171770000|2020-11-12 09:02:50|18704.81|18704.81|18708.13|18708.13|18711.51|18711.51|18704.81|18704.81|0
1605171780000|2020-11-12 09:03:00|18712.26|18712.26|18713.09|18713.09|18713.09|18713.09|18712.26|18712.26|0
1605171790000|2020-11-12 09:03:10|18714.14|18714.14|18709.15|18709.15|18714.14|18714.14|18709.15|18709.15|0
1605171800000|2020-11-12 09:03:20|18707.09|18707.09|18711.24|18711.24|18711.24|18711.24|18706.04|18706.04|0
1605171810000|2020-11-12 09:03:30|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|18712.02|0
1605171820000|2020-11-12 09:03:40|18715.73|18715.73|18715.82|18715.82|18718.39|18718.39|18715.73|18715.73|0
1605171830000|2020-11-12 09:03:50|18715.39|18715.39|18715.39|18715.39|18715.39|18715.39|18715.39|18715.39|0
1605171840000|2020-11-12 09:04:00|18715.52|18715.52|18711.47|18711.47|18715.52|18715.52|18711.47|18711.47|0
1605171850000|2020-11-12 09:04:10|18713.05|18713.05|18718.32|18718.32|18718.32|18718.32|18713.05|18713.05|0
1605171860000|2020-11-12 09:04:20|18716.74|18716.74|18717.79|18717.79|18717.79|18717.79|18716.74|18716.74|0
1605171870000|2020-11-12 09:04:30|18717.85|18717.85|18723.82|18723.82|18724.05|18724.05|18717.33|18717.33|0
1605171880000|2020-11-12 09:04:40|18724.64|18724.64|18718.22|18718.22|18724.64|18724.64|18717.94|18717.94|0
1605171890000|2020-11-12 09:04:50|18718.33|18718.33|18714.42|18714.42|18718.33|18718.33|18714.42|18714.42|0
1605171900000|2020-11-12 09:05:00|18715.2|18715.2|18716.63|18716.63|18717.26|18717.26|18715.2|18715.2|0
1605171910000|2020-11-12 09:05:10|18718.01|18718.01|18720.24|18720.24|18721.21|18721.21|18717.74|18717.74|0
1605171920000|2020-11-12 09:05:20|18720.51|18720.51|18712.19|18712.19|18720.51|18720.51|18712.19|18712.19|0
1605171930000|2020-11-12 09:05:30|18712.07|18712.07|18712.53|18712.53|18712.59|18712.59|18712.07|18712.07|0
1605171940000|2020-11-12 09:05:40|18706.74|18706.74|18703.45|18703.45|18707.46|18707.46|18703.31|18703.31|0
1605171950000|2020-11-12 09:05:50|18705|18705|18696.99|18696.99|18705|18705|18696.99|18696.99|0
1605171960000|2020-11-12 09:06:00|18698.55|18698.55|18692.35|18692.35|18698.55|18698.55|18691.66|18691.66|0
1605171970000|2020-11-12 09:06:10|18691.66|18691.66|18691.79|18691.79|18692.48|18692.48|18691.66|18691.66|0
1605171980000|2020-11-12 09:06:20|18691.58|18691.58|18691.83|18691.83|18691.83|18691.83|18691.05|18691.05|0
1605171990000|2020-11-12 09:06:30|18690.76|18690.76|18691.81|18691.81|18691.81|18691.81|18690.76|18690.76|0
1605172000000|2020-11-12 09:06:40|18691.03|18691.03|18692.5|18692.5|18692.5|18692.5|18690.76|18690.76|0
1605172010000|2020-11-12 09:06:50|18692.73|18692.73|18690.64|18690.64|18692.73|18692.73|18690.64|18690.64|0
1605172020000|2020-11-12 09:07:00|18691.74|18691.74|18700.44|18700.44|18700.44|18700.44|18691.74|18691.74|0
1605172030000|2020-11-12 09:07:10|18700.66|18700.66|18701.2|18701.2|18701.2|18701.2|18700.66|18700.66|0
1605172040000|2020-11-12 09:07:20|18701.34|18701.34|18699.88|18699.88|18701.4|18701.4|18699.88|18699.88|0
1605172050000|2020-11-12 09:07:30|18699.66|18699.66|18699.39|18699.39|18699.66|18699.66|18699.39|18699.39|0
1605172060000|2020-11-12 09:07:40|18700.44|18700.44|18699.74|18699.74|18700.44|18700.44|18699.74|18699.74|0
1605172070000|2020-11-12 09:07:50|18699.95|18699.95|18700.72|18700.72|18700.72|18700.72|18699.95|18699.95|0
1605172080000|2020-11-12 09:08:00|18700.17|18700.17|18700.26|18700.26|18700.26|18700.26|18698.66|18698.66|0
1605172090000|2020-11-12 09:08:10|18700.32|18700.32|18707.29|18707.29|18707.29|18707.29|18700.26|18700.26|0
1605172100000|2020-11-12 09:08:20|18707.57|18707.57|18706.23|18706.23|18708.34|18708.34|18706.23|18706.23|0
1605172110000|2020-11-12 09:08:30|18704.86|18704.86|18703.09|18703.09|18704.86|18704.86|18703.09|18703.09|0
1605172120000|2020-11-12 09:08:40|18702.6|18702.6|18702.08|18702.08|18702.6|18702.6|18702.08|18702.08|0
1605172130000|2020-11-12 09:08:50|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|18701.55|0
1605172140000|2020-11-12 09:09:00|18702.33|18702.33|18702.92|18702.92|18702.92|18702.92|18701.55|18701.55|0
1605172150000|2020-11-12 09:09:10|18702.98|18702.98|18704.13|18704.13|18704.25|18704.25|18701.91|18701.91|0
1605172160000|2020-11-12 09:09:20|18703.6|18703.6|18703.6|18703.6|18703.6|18703.6|18703.08|18703.08|0
1605172170000|2020-11-12 09:09:30|18703.49|18703.49|18702.1|18702.1|18703.49|18703.49|18702.1|18702.1|0
1605172180000|2020-11-12 09:09:40|18703.68|18703.68|18703.18|18703.18|18703.68|18703.68|18702.86|18702.86|0
1605172190000|2020-11-12 09:09:50|18702.65|18702.65|18702.12|18702.12|18702.65|18702.65|18702.12|18702.12|0
1605172200000|2020-11-12 09:10:00|18703.5|18703.5|18699.16|18699.16|18703.5|18703.5|18699.16|18699.16|0
1605172210000|2020-11-12 09:10:10|18699.39|18699.39|18698.43|18698.43|18699.39|18699.39|18698.36|18698.36|0
1605172220000|2020-11-12 09:10:20|18698.64|18698.64|18699.3|18699.3|18699.52|18699.52|18698.64|18698.64|0
1605172230000|2020-11-12 09:10:30|18699.09|18699.09|18701.59|18701.59|18703.21|18703.21|18699.09|18699.09|0
1605172240000|2020-11-12 09:10:40|18701.34|18701.34|18698.28|18698.28|18702.12|18702.12|18698.28|18698.28|0
1605172250000|2020-11-12 09:10:50|18698.81|18698.81|18705.86|18705.86|18705.86|18705.86|18698.81|18698.81|0
1605172270000|2020-11-12 09:11:10|18700.41|18700.41|18695.55|18695.55|18701.1|18701.1|18695.55|18695.55|0
1605172280000|2020-11-12 09:11:20|18695.01|18695.01|18692.25|18692.25|18695.01|18695.01|18691.86|18691.86|0
1605172290000|2020-11-12 09:11:30|18682.86|18682.86|18680.17|18680.17|18682.86|18682.86|18680.17|18680.17|0
1605172300000|2020-11-12 09:11:40|18678.62|18678.62|18670.11|18670.11|18678.62|18678.62|18670.11|18670.11|0
1605172310000|2020-11-12 09:11:50|18671.67|18671.67|18672.82|18672.82|18675.4|18675.4|18671.67|18671.67|0
1605172320000|2020-11-12 09:12:00|18671.76|18671.76|18666.1|18666.1|18671.76|18671.76|18666.1|18666.1|0
1605172340000|2020-11-12 09:12:20|18665.32|18665.32|18661.84|18661.84|18665.32|18665.32|18661.84|18661.84|0
1605172350000|2020-11-12 09:12:30|18661.02|18661.02|18661.91|18661.91|18662.6|18662.6|18661.02|18661.02|0
1605172360000|2020-11-12 09:12:40|18664.25|18664.25|18665.63|18665.63|18665.63|18665.63|18664.25|18664.25|0
1605172370000|2020-11-12 09:12:50|18665.08|18665.08|18663.91|18663.91|18665.35|18665.35|18663.91|18663.91|0
1605172380000|2020-11-12 09:13:00|18662.77|18662.77|18656.79|18656.79|18662.77|18662.77|18654.2|18654.2|0
1605172390000|2020-11-12 09:13:10|18656.93|18656.93|18656.73|18656.73|18656.93|18656.93|18655.95|18655.95|0
1605172400000|2020-11-12 09:13:20|18656.8|18656.8|18660.66|18660.66|18660.66|18660.66|18656.8|18656.8|0
1605172410000|2020-11-12 09:13:30|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|0
1605172420000|2020-11-12 09:13:40|18661.46|18661.46|18661.48|18661.48|18661.48|18661.48|18661.21|18661.21|0
1605172430000|2020-11-12 09:13:50|18659.9|18659.9|18658.53|18658.53|18660.59|18660.59|18658.53|18658.53|0
1605172440000|2020-11-12 09:14:00|18659.05|18659.05|18661.64|18661.64|18661.64|18661.64|18659.05|18659.05|0
1605172450000|2020-11-12 09:14:10|18661.1|18661.1|18659.5|18659.5|18661.1|18661.1|18659.5|18659.5|0
1605172460000|2020-11-12 09:14:20|18659.22|18659.22|18659|18659|18661.4|18661.4|18659|18659|0
1605172470000|2020-11-12 09:14:30|18660.06|18660.06|18659.43|18659.43|18660.06|18660.06|18658.36|18658.36|0
1605172480000|2020-11-12 09:14:40|18658.89|18658.89|18658.67|18658.67|18659.16|18659.16|18658.67|18658.67|0
1605172490000|2020-11-12 09:14:50|18658.12|18658.12|18658.87|18658.87|18658.87|18658.87|18658.12|18658.12|0
1605172500000|2020-11-12 09:15:00|18662.3|18662.3|18668.44|18668.44|18668.97|18668.97|18662.3|18662.3|0
1605172510000|2020-11-12 09:15:10|18668.36|18668.36|18667.67|18667.67|18668.36|18668.36|18667.67|18667.67|0
1605172520000|2020-11-12 09:15:20|18670.01|18670.01|18669.37|18669.37|18670.01|18670.01|18669.37|18669.37|0
1605172530000|2020-11-12 09:15:30|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|0
1605172540000|2020-11-12 09:15:40|18666.64|18666.64|18658.56|18658.56|18666.64|18666.64|18658.56|18658.56|0
1605172550000|2020-11-12 09:15:50|18658.01|18658.01|18658.83|18658.83|18658.83|18658.83|18658.01|18658.01|0
1605172560000|2020-11-12 09:16:00|18658.05|18658.05|18658.33|18658.33|18658.33|18658.33|18658.05|18658.05|0
1605172570000|2020-11-12 09:16:10|18657.55|18657.55|18656.77|18656.77|18657.55|18657.55|18656.77|18656.77|0
1605172580000|2020-11-12 09:16:20|18657.3|18657.3|18658.31|18658.31|18658.31|18658.31|18657.3|18657.3|0
1605172590000|2020-11-12 09:16:30|18655.85|18655.85|18656.06|18656.06|18656.12|18656.12|18652.95|18652.95|0
1605172600000|2020-11-12 09:16:40|18652.95|18652.95|18654.78|18654.78|18656.08|18656.08|18652.95|18652.95|0
1605172610000|2020-11-12 09:16:50|18656.3|18656.3|18660.63|18660.63|18660.63|18660.63|18654.93|18654.93|0
1605172620000|2020-11-12 09:17:00|18660.2|18660.2|18661.31|18661.31|18661.31|18661.31|18659.99|18659.99|0
1605172630000|2020-11-12 09:17:10|18661.86|18661.86|18666.71|18666.71|18666.71|18666.71|18661.86|18661.86|0
1605172640000|2020-11-12 09:17:20|18668.27|18668.27|18669.62|18669.62|18669.69|18669.69|18668.27|18668.27|0
1605172650000|2020-11-12 09:17:30|18668.06|18668.06|18670.19|18670.19|18670.86|18670.86|18668.06|18668.06|0
1605172660000|2020-11-12 09:17:40|18670.88|18670.88|18670.88|18670.88|18670.88|18670.88|18670.88|18670.88|0
1605172670000|2020-11-12 09:17:50|18670.33|18670.33|18668.59|18668.59|18670.33|18670.33|18668.59|18668.59|0
1605172680000|2020-11-12 09:18:00|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|18668.05|0
1605172690000|2020-11-12 09:18:10|18668.49|18668.49|18665.74|18665.74|18668.49|18668.49|18665.74|18665.74|0
1605172700000|2020-11-12 09:18:20|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|0
1605172710000|2020-11-12 09:18:30|18665.4|18665.4|18665.03|18665.03|18665.4|18665.4|18664.34|18664.34|0
1605172720000|2020-11-12 09:18:40|18665.24|18665.24|18669.14|18669.14|18669.41|18669.41|18665.24|18665.24|0
1605172730000|2020-11-12 09:18:50|18669.41|18669.41|18674.71|18674.71|18674.71|18674.71|18669.41|18669.41|0
1605172740000|2020-11-12 09:19:00|18676.09|18676.09|18674.53|18674.53|18676.09|18676.09|18674.53|18674.53|0
1605172750000|2020-11-12 09:19:10|18674.6|18674.6|18675.26|18675.26|18675.97|18675.97|18674.6|18674.6|0
1605172760000|2020-11-12 09:19:20|18676.82|18676.82|18677.48|18677.48|18677.48|18677.48|18676.82|18676.82|0
1605172770000|2020-11-12 09:19:30|18678.85|18678.85|18681.31|18681.31|18681.31|18681.31|18678.85|18678.85|0
1605172780000|2020-11-12 09:19:40|18679.73|18679.73|18679.99|18679.99|18679.99|18679.99|18678.93|18678.93|0
1605172790000|2020-11-12 09:19:50|18678.93|18678.93|18685.56|18685.56|18685.56|18685.56|18678.93|18678.93|0
1605172800000|2020-11-12 09:20:00|18685.63|18685.63|18683.91|18683.91|18685.63|18685.63|18683.91|18683.91|0
1605172810000|2020-11-12 09:20:10|18683.39|18683.39|18682.79|18682.79|18683.39|18683.39|18682.01|18682.01|0
1605172820000|2020-11-12 09:20:20|18683.32|18683.32|18678.58|18678.58|18683.88|18683.88|18678.58|18678.58|0
1605172830000|2020-11-12 09:20:30|18674.25|18674.25|18669.71|18669.71|18674.25|18674.25|18669.71|18669.71|0
1605172840000|2020-11-12 09:20:40|18668.15|18668.15|18668.15|18668.15|18668.15|18668.15|18668.15|18668.15|0
1605172850000|2020-11-12 09:20:50|18669.71|18669.71|18676.24|18676.24|18676.49|18676.49|18669.71|18669.71|0
1605172860000|2020-11-12 09:21:00|18676.45|18676.45|18675.24|18675.24|18676.45|18676.45|18675.24|18675.24|0
1605172870000|2020-11-12 09:21:10|18675.76|18675.76|18681.52|18681.52|18681.52|18681.52|18675.76|18675.76|0
1605172880000|2020-11-12 09:21:20|18680.97|18680.97|18683.17|18683.17|18684.54|18684.54|18680.97|18680.97|0
1605172890000|2020-11-12 09:21:30|18685.27|18685.27|18692.84|18692.84|18693.06|18693.06|18685.27|18685.27|0
1605172900000|2020-11-12 09:21:40|18693.37|18693.37|18690.59|18690.59|18694.73|18694.73|18690.36|18690.36|0
1605172910000|2020-11-12 09:21:50|18691.12|18691.12|18691.12|18691.12|18691.12|18691.12|18691.12|18691.12|0
1605172920000|2020-11-12 09:22:00|18688.69|18688.69|18689.21|18689.21|18689.21|18689.21|18688.16|18688.16|0
1605172930000|2020-11-12 09:22:10|18688.78|18688.78|18684.66|18684.66|18688.78|18688.78|18684.66|18684.66|0
1605172940000|2020-11-12 09:22:20|18683.61|18683.61|18685.42|18685.42|18685.42|18685.42|18683.08|18683.08|0
1605172950000|2020-11-12 09:22:30|18686.74|18686.74|18686.74|18686.74|18686.74|18686.74|18686.74|18686.74|0
1605172960000|2020-11-12 09:22:40|18688.81|18688.81|18688.81|18688.81|18688.81|18688.81|18688.81|18688.81|0
1605172980000|2020-11-12 09:23:00|18689.72|18689.72|18686.45|18686.45|18690.08|18690.08|18686.45|18686.45|0
1605172990000|2020-11-12 09:23:10|18685.35|18685.35|18684.83|18684.83|18685.88|18685.88|18684.83|18684.83|0
1605173000000|2020-11-12 09:23:20|18686.13|18686.13|18681.72|18681.72|18686.15|18686.15|18681.72|18681.72|0
1605173010000|2020-11-12 09:23:30|18681.58|18681.58|18680.99|18680.99|18681.58|18681.58|18680.99|18680.99|0
1605173020000|2020-11-12 09:23:40|18681.17|18681.17|18681.47|18681.47|18681.47|18681.47|18677.4|18677.4|0
1605173030000|2020-11-12 09:23:50|18681.69|18681.69|18681.69|18681.69|18681.69|18681.69|18681.69|18681.69|0
1605173040000|2020-11-12 09:24:00|18681.42|18681.42|18679.06|18679.06|18681.42|18681.42|18679.06|18679.06|0
1605173050000|2020-11-12 09:24:10|18675.63|18675.63|18677.2|18677.2|18677.2|18677.2|18675.12|18675.12|0
1605173060000|2020-11-12 09:24:20|18677.73|18677.73|18681.81|18681.81|18681.81|18681.81|18677.73|18677.73|0
1605173070000|2020-11-12 09:24:30|18682.35|18682.35|18684.78|18684.78|18684.78|18684.78|18681.53|18681.53|0
1605173080000|2020-11-12 09:24:40|18685.06|18685.06|18691.19|18691.19|18692.52|18692.52|18685.06|18685.06|0
1605173090000|2020-11-12 09:24:50|18691.72|18691.72|18694.48|18694.48|18695.03|18695.03|18691.72|18691.72|0
1605173100000|2020-11-12 09:25:00|18696.55|18696.55|18693.83|18693.83|18696.55|18696.55|18692.72|18692.72|0
1605173110000|2020-11-12 09:25:10|18693.55|18693.55|18696.18|18696.18|18696.45|18696.45|18693.55|18693.55|0
1605173120000|2020-11-12 09:25:20|18696.71|18696.71|18698.12|18698.12|18698.93|18698.93|18696.71|18696.71|0
1605173130000|2020-11-12 09:25:30|18698.67|18698.67|18694.93|18694.93|18699.45|18699.45|18694.93|18694.93|0
1605173140000|2020-11-12 09:25:40|18694.4|18694.4|18693.03|18693.03|18694.4|18694.4|18693.03|18693.03|0
1605173150000|2020-11-12 09:25:50|18692.25|18692.25|18693.11|18693.11|18693.11|18693.11|18692.25|18692.25|0
1605173160000|2020-11-12 09:26:00|18692.58|18692.58|18687.47|18687.47|18692.58|18692.58|18687.47|18687.47|0
1605173170000|2020-11-12 09:26:10|18687.9|18687.9|18687.77|18687.77|18688.46|18688.46|18683.12|18683.12|0
1605173180000|2020-11-12 09:26:20|18690.52|18690.52|18694.22|18694.22|18694.22|18694.22|18690.52|18690.52|0
1605173190000|2020-11-12 09:26:30|18693.7|18693.7|18690.08|18690.08|18693.7|18693.7|18688.52|18688.52|0
1605173200000|2020-11-12 09:26:40|18689.03|18689.03|18688.34|18688.34|18689.03|18689.03|18688.34|18688.34|0
1605173210000|2020-11-12 09:26:50|18688.57|18688.57|18696.73|18696.73|18696.73|18696.73|18688.57|18688.57|0
1605173220000|2020-11-12 09:27:00|18697.25|18697.25|18697.78|18697.78|18697.78|18697.78|18697.25|18697.25|0
1605173230000|2020-11-12 09:27:10|18698.43|18698.43|18699.11|18699.11|18699.38|18699.38|18697.78|18697.78|0
1605173240000|2020-11-12 09:27:20|18699.65|18699.65|18697.73|18697.73|18700.48|18700.48|18696.9|18696.9|0
1605173250000|2020-11-12 09:27:30|18697.52|18697.52|18697.46|18697.46|18697.52|18697.52|18697.46|18697.46|0
1605173260000|2020-11-12 09:27:40|18693.54|18693.54|18692.85|18692.85|18693.54|18693.54|18692.85|18692.85|0
1605173270000|2020-11-12 09:27:50|18690.79|18690.79|18684.87|18684.87|18690.79|18690.79|18684.59|18684.59|0
1605173280000|2020-11-12 09:28:00|18685.3|18685.3|18684.52|18684.52|18685.3|18685.3|18684.52|18684.52|0
1605173290000|2020-11-12 09:28:10|18683.99|18683.99|18678.8|18678.8|18683.99|18683.99|18677.75|18677.75|0
1605173300000|2020-11-12 09:28:20|18677.22|18677.22|18676.61|18676.61|18677.77|18677.77|18676.17|18676.17|0
1605173310000|2020-11-12 09:28:30|18675.05|18675.05|18677.02|18677.02|18677.55|18677.55|18675.05|18675.05|0
1605173320000|2020-11-12 09:28:40|18676.75|18676.75|18676.16|18676.16|18676.75|18676.75|18676.16|18676.16|0
1605173330000|2020-11-12 09:28:50|18678.36|18678.36|18681.14|18681.14|18681.14|18681.14|18678.14|18678.14|0
1605173340000|2020-11-12 09:29:00|18681.59|18681.59|18677.61|18677.61|18681.59|18681.59|18675.7|18675.7|0
1605173350000|2020-11-12 09:29:10|18676.83|18676.83|18673.4|18673.4|18677.61|18677.61|18671.86|18671.86|0
1605173360000|2020-11-12 09:29:20|18672.62|18672.62|18671.45|18671.45|18674.96|18674.96|18670.54|18670.54|0
1605173370000|2020-11-12 09:29:30|18672.22|18672.22|18673.57|18673.57|18673.92|18673.92|18671.58|18671.58|0
1605173380000|2020-11-12 09:29:40|18675.47|18675.47|18674.96|18674.96|18675.74|18675.74|18674.96|18674.96|0
1605173390000|2020-11-12 09:29:50|18674.27|18674.27|18674.04|18674.04|18674.27|18674.27|18674.04|18674.04|0
1605173400000|2020-11-12 09:30:00|18673.9|18673.9|18674.58|18674.58|18674.7|18674.7|18673.9|18673.9|0
1605173410000|2020-11-12 09:30:10|18676.69|18676.69|18676.16|18676.16|18676.69|18676.69|18676.16|18676.16|0
1605173420000|2020-11-12 09:30:20|18675.11|18675.11|18680.73|18680.73|18680.73|18680.73|18675.11|18675.11|0
1605173430000|2020-11-12 09:30:30|18681.28|18681.28|18684.3|18684.3|18684.3|18684.3|18681.28|18681.28|0
1605173440000|2020-11-12 09:30:40|18687.14|18687.14|18689.35|18689.35|18689.52|18689.52|18687.14|18687.14|0
1605173450000|2020-11-12 09:30:50|18689.14|18689.14|18687.95|18687.95|18692.44|18692.44|18687.95|18687.95|0
1605173460000|2020-11-12 09:31:00|18687.26|18687.26|18685.12|18685.12|18688.64|18688.64|18685.12|18685.12|0
1605173470000|2020-11-12 09:31:10|18685.83|18685.83|18690.65|18690.65|18691.23|18691.23|18685.83|18685.83|0
1605173480000|2020-11-12 09:31:20|18692.71|18692.71|18691.86|18691.86|18692.99|18692.99|18691.52|18691.52|0
1605173490000|2020-11-12 09:31:30|18691.32|18691.32|18687.98|18687.98|18691.32|18691.32|18687.98|18687.98|0
1605173500000|2020-11-12 09:31:40|18688.51|18688.51|18690.38|18690.38|18690.38|18690.38|18688.29|18688.29|0
1605173510000|2020-11-12 09:31:50|18689.33|18689.33|18688.73|18688.73|18690.38|18690.38|18688.73|18688.73|0
1605173520000|2020-11-12 09:32:00|18689.55|18689.55|18689.16|18689.16|18690.08|18690.08|18689.16|18689.16|0
1605173530000|2020-11-12 09:32:10|18689.32|18689.32|18692.82|18692.82|18693.37|18693.37|18687.95|18687.95|0
1605173540000|2020-11-12 09:32:20|18693.04|18693.04|18697.17|18697.17|18697.17|18697.17|18693.04|18693.04|0
1605173550000|2020-11-12 09:32:30|18698.55|18698.55|18695.82|18695.82|18699.09|18699.09|18695.82|18695.82|0
1605173560000|2020-11-12 09:32:40|18694.72|18694.72|18696.09|18696.09|18696.09|18696.09|18694.72|18694.72|0
1605173580000|2020-11-12 09:33:00|18697.52|18697.52|18699.01|18699.01|18699.01|18699.01|18697.52|18697.52|0
1605173590000|2020-11-12 09:33:10|18699.54|18699.54|18700.75|18700.75|18700.75|18700.75|18699.54|18699.54|0
1605173600000|2020-11-12 09:33:20|18701.44|18701.44|18701.07|18701.07|18701.44|18701.44|18700.38|18700.38|0
1605173610000|2020-11-12 09:33:30|18699.01|18699.01|18699.01|18699.01|18699.01|18699.01|18699.01|18699.01|0
1605173620000|2020-11-12 09:33:40|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|18698.48|0
1605173630000|2020-11-12 09:33:50|18699.03|18699.03|18691.8|18691.8|18699.03|18699.03|18691.59|18691.59|0
1605173640000|2020-11-12 09:34:00|18690.11|18690.11|18688.16|18688.16|18690.32|18690.32|18687.88|18687.88|0
1605173650000|2020-11-12 09:34:10|18688.68|18688.68|18680.92|18680.92|18688.68|18688.68|18680.92|18680.92|0
1605173660000|2020-11-12 09:34:20|18680.49|18680.49|18680.19|18680.19|18682.18|18682.18|18680.19|18680.19|0
1605173670000|2020-11-12 09:34:30|18680.72|18680.72|18680.47|18680.47|18680.99|18680.99|18680.47|18680.47|0
1605173680000|2020-11-12 09:34:40|18680.28|18680.28|18677.43|18677.43|18680.96|18680.96|18677.43|18677.43|0
1605173690000|2020-11-12 09:34:50|18677.64|18677.64|18677.32|18677.32|18678.69|18678.69|18677.32|18677.32|0
1605173700000|2020-11-12 09:35:00|18676.27|18676.27|18676.47|18676.47|18676.47|18676.47|18673.52|18673.52|0
1605173710000|2020-11-12 09:35:10|18677.16|18677.16|18679.24|18679.24|18680.3|18680.3|18677.16|18677.16|0
1605173720000|2020-11-12 09:35:20|18679.89|18679.89|18679.2|18679.2|18679.89|18679.89|18679.2|18679.2|0
1605173730000|2020-11-12 09:35:30|18678.34|18678.34|18678.34|18678.34|18678.34|18678.34|18678.34|18678.34|0
1605173740000|2020-11-12 09:35:40|18678.15|18678.15|18680.55|18680.55|18680.55|18680.55|18678.15|18678.15|0
1605173750000|2020-11-12 09:35:50|18680.33|18680.33|18683.56|18683.56|18683.56|18683.56|18680.33|18680.33|0
1605173760000|2020-11-12 09:36:00|18683.99|18683.99|18682.51|18682.51|18684.38|18684.38|18682.24|18682.24|0
1605173770000|2020-11-12 09:36:10|18682.29|18682.29|18684.04|18684.04|18684.04|18684.04|18682.29|18682.29|0
1605173780000|2020-11-12 09:36:20|18684.47|18684.47|18686.37|18686.37|18686.37|18686.37|18684.47|18684.47|0
1605173790000|2020-11-12 09:36:30|18690.53|18690.53|18689.75|18689.75|18690.53|18690.53|18689.75|18689.75|0
1605173800000|2020-11-12 09:36:40|18688.97|18688.97|18680.4|18680.4|18688.97|18688.97|18680.4|18680.4|0
1605173810000|2020-11-12 09:36:50|18680.19|18680.19|18680.19|18680.19|18680.19|18680.19|18680.19|18680.19|0
1605173820000|2020-11-12 09:37:00|18680.62|18680.62|18681.39|18681.39|18681.5|18681.5|18680.62|18680.62|0
1605173830000|2020-11-12 09:37:10|18680.86|18680.86|18680.46|18680.46|18681.67|18681.67|18680.46|18680.46|0
1605173840000|2020-11-12 09:37:20|18679.68|18679.68|18685.41|18685.41|18685.56|18685.56|18679.61|18679.61|0
1605173850000|2020-11-12 09:37:30|18686.99|18686.99|18695.71|18695.71|18695.71|18695.71|18686.99|18686.99|0
1605173860000|2020-11-12 09:37:40|18697.61|18697.61|18690.02|18690.02|18697.61|18697.61|18690.02|18690.02|0
1605173870000|2020-11-12 09:37:50|18690.55|18690.55|18688.56|18688.56|18690.82|18690.82|18688.56|18688.56|0
1605173880000|2020-11-12 09:38:00|18687.18|18687.18|18680.88|18680.88|18687.18|18687.18|18680.88|18680.88|0
1605173890000|2020-11-12 09:38:10|18678.7|18678.7|18677.88|18677.88|18678.7|18678.7|18677.88|18677.88|0
1605173900000|2020-11-12 09:38:20|18675.77|18675.77|18675.89|18675.89|18675.89|18675.89|18673.02|18673.02|0
1605173910000|2020-11-12 09:38:30|18676.57|18676.57|18675.79|18675.79|18676.57|18676.57|18675.79|18675.79|0
1605173920000|2020-11-12 09:38:40|18677.17|18677.17|18672.95|18672.95|18677.28|18677.28|18672.43|18672.43|0
1605173940000|2020-11-12 09:39:00|18673.06|18673.06|18674.99|18674.99|18675.73|18675.73|18672.79|18672.79|0
1605173950000|2020-11-12 09:39:10|18674.3|18674.3|18672.68|18672.68|18674.3|18674.3|18672.68|18672.68|0
1605173960000|2020-11-12 09:39:20|18672.91|18672.91|18672.34|18672.34|18672.91|18672.91|18671.54|18671.54|0
1605173970000|2020-11-12 09:39:30|18672.46|18672.46|18668.54|18668.54|18672.46|18672.46|18668.54|18668.54|0
1605173980000|2020-11-12 09:39:40|18667.76|18667.76|18665.58|18665.58|18667.76|18667.76|18665.58|18665.58|0
1605174000000|2020-11-12 09:40:00|18666.96|18666.96|18668.87|18668.87|18669.8|18669.8|18666.96|18666.96|0
1605174010000|2020-11-12 09:40:10|18669.55|18669.55|18669|18669|18669.55|18669.55|18667.45|18667.45|0
1605174020000|2020-11-12 09:40:20|18670.06|18670.06|18670.67|18670.67|18672|18672|18669.32|18669.32|0
1605174030000|2020-11-12 09:40:30|18669.99|18669.99|18670.77|18670.77|18671.54|18671.54|18669.99|18669.99|0
1605174040000|2020-11-12 09:40:40|18672.32|18672.32|18670.26|18670.26|18672.32|18672.32|18670.26|18670.26|0
1605174050000|2020-11-12 09:40:50|18669.57|18669.57|18669.05|18669.05|18669.57|18669.57|18667.49|18667.49|0
1605174060000|2020-11-12 09:41:00|18667.67|18667.67|18666.84|18666.84|18667.67|18667.67|18664.21|18664.21|0
1605174070000|2020-11-12 09:41:10|18667.62|18667.62|18667.35|18667.35|18668.4|18668.4|18667.35|18667.35|0
1605174080000|2020-11-12 09:41:20|18666.18|18666.18|18666.11|18666.11|18667.32|18667.32|18665.13|18665.13|0
1605174090000|2020-11-12 09:41:30|18663.77|18663.77|18662.1|18662.1|18663.78|18663.78|18661.72|18661.72|0
1605174100000|2020-11-12 09:41:40|18662.33|18662.33|18657.6|18657.6|18662.33|18662.33|18657.6|18657.6|0
1605174110000|2020-11-12 09:41:50|18659.16|18659.16|18658.08|18658.08|18659.72|18659.72|18658.08|18658.08|0
1605174120000|2020-11-12 09:42:00|18658.61|18658.61|18657.56|18657.56|18658.61|18658.61|18657.28|18657.28|0
1605174130000|2020-11-12 09:42:10|18657.77|18657.77|18658.35|18658.35|18658.35|18658.35|18657.11|18657.11|0
1605174140000|2020-11-12 09:42:20|18657.66|18657.66|18653.89|18653.89|18657.66|18657.66|18653.09|18653.09|0
1605174150000|2020-11-12 09:42:30|18653.36|18653.36|18654.42|18654.42|18654.42|18654.42|18653.36|18653.36|0
1605174160000|2020-11-12 09:42:40|18654.63|18654.63|18656.4|18656.4|18656.4|18656.4|18654.63|18654.63|0
1605174180000|2020-11-12 09:43:00|18656.93|18656.93|18654.86|18654.86|18658.16|18658.16|18654.68|18654.68|0
1605174190000|2020-11-12 09:43:10|18652.11|18652.11|18651.02|18651.02|18652.11|18652.11|18649.64|18649.64|0
1605174200000|2020-11-12 09:43:20|18651.54|18651.54|18655.86|18655.86|18655.86|18655.86|18651.54|18651.54|0
1605174210000|2020-11-12 09:43:30|18656.07|18656.07|18653.82|18653.82|18656.39|18656.39|18653.59|18653.59|0
1605174220000|2020-11-12 09:43:40|18654.6|18654.6|18659.09|18659.09|18659.87|18659.87|18654.6|18654.6|0
1605174230000|2020-11-12 09:43:50|18659.3|18659.3|18661.42|18661.42|18663|18663|18659.3|18659.3|0
1605174240000|2020-11-12 09:44:00|18661.96|18661.96|18661.52|18661.52|18662.3|18662.3|18661.43|18661.43|0
1605174250000|2020-11-12 09:44:10|18662.3|18662.3|18664.13|18664.13|18664.13|18664.13|18660.74|18660.74|0
1605174260000|2020-11-12 09:44:20|18663.7|18663.7|18661.71|18661.71|18663.77|18663.77|18661.71|18661.71|0
1605174270000|2020-11-12 09:44:30|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|0
1605174280000|2020-11-12 09:44:40|18661.61|18661.61|18661.61|18661.61|18662.39|18662.39|18661.61|18661.61|0
1605174290000|2020-11-12 09:44:50|18662.14|18662.14|18662.14|18662.14|18662.14|18662.14|18662.14|18662.14|0
1605174300000|2020-11-12 09:45:00|18662.08|18662.08|18668.14|18668.14|18668.14|18668.14|18662.08|18662.08|0
1605174310000|2020-11-12 09:45:10|18668.07|18668.07|18670.29|18670.29|18670.86|18670.86|18666.48|18666.48|0
1605174320000|2020-11-12 09:45:20|18668.91|18668.91|18665.94|18665.94|18668.91|18668.91|18664.63|18664.63|0
1605174330000|2020-11-12 09:45:30|18666.47|18666.47|18671.53|18671.53|18671.53|18671.53|18666.47|18666.47|0
1605174340000|2020-11-12 09:45:40|18670.98|18670.98|18670.67|18670.67|18671.19|18671.19|18669.82|18669.82|0
1605174350000|2020-11-12 09:45:50|18670.89|18670.89|18679.43|18679.43|18679.43|18679.43|18670.89|18670.89|0
1605174360000|2020-11-12 09:46:00|18680.21|18680.21|18679.33|18679.33|18680.21|18680.21|18678.9|18678.9|0
1605174370000|2020-11-12 09:46:10|18679.86|18679.86|18683.66|18683.66|18683.66|18683.66|18679.86|18679.86|0
1605174380000|2020-11-12 09:46:20|18683.77|18683.77|18690.99|18690.99|18692.37|18692.37|18683.77|18683.77|0
1605174390000|2020-11-12 09:46:30|18691.11|18691.11|18690.05|18690.05|18691.38|18691.38|18690.05|18690.05|0
1605174400000|2020-11-12 09:46:40|18689.37|18689.37|18688.1|18688.1|18689.37|18689.37|18687.41|18687.41|0
1605174410000|2020-11-12 09:46:50|18687.57|18687.57|18687.39|18687.39|18687.57|18687.57|18686.84|18686.84|0
1605174420000|2020-11-12 09:47:00|18686.7|18686.7|18686.59|18686.59|18687.37|18687.37|18685.12|18685.12|0
1605174430000|2020-11-12 09:47:10|18687.12|18687.12|18686.98|18686.98|18687.12|18687.12|18686.98|18686.98|0
1605174440000|2020-11-12 09:47:20|18687.51|18687.51|18689.54|18689.54|18689.54|18689.54|18687.51|18687.51|0
1605174450000|2020-11-12 09:47:30|18690.9|18690.9|18694.75|18694.75|18694.75|18694.75|18690.9|18690.9|0
1605174460000|2020-11-12 09:47:40|18695.53|18695.53|18698.33|18698.33|18698.33|18698.33|18695.53|18695.53|0
1605174470000|2020-11-12 09:47:50|18697.64|18697.64|18697.52|18697.52|18697.64|18697.64|18697.52|18697.52|0
1605174490000|2020-11-12 09:48:10|18698.3|18698.3|18703.11|18703.11|18705.17|18705.17|18698.3|18698.3|0
1605174500000|2020-11-12 09:48:20|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|18703.64|0
1605174510000|2020-11-12 09:48:30|18704.32|18704.32|18706.72|18706.72|18706.72|18706.72|18704.32|18704.32|0
1605174530000|2020-11-12 09:48:50|18706.5|18706.5|18710.2|18710.2|18711.67|18711.67|18706.5|18706.5|0
1605174540000|2020-11-12 09:49:00|18708.83|18708.83|18707.59|18707.59|18709.09|18709.09|18707.59|18707.59|0
1605174550000|2020-11-12 09:49:10|18707.38|18707.38|18707.59|18707.59|18707.59|18707.59|18707.38|18707.38|0
1605174560000|2020-11-12 09:49:20|18707.05|18707.05|18703.24|18703.24|18707.05|18707.05|18703.24|18703.24|0
1605174570000|2020-11-12 09:49:30|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|0
1605174580000|2020-11-12 09:49:40|18703.5|18703.5|18708.01|18708.01|18708.01|18708.01|18703.28|18703.28|0
1605174590000|2020-11-12 09:49:50|18706.96|18706.96|18707.32|18707.32|18707.32|18707.32|18706.96|18706.96|0
1605174600000|2020-11-12 09:50:00|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|18706.68|0
1605174610000|2020-11-12 09:50:10|18706.89|18706.89|18705.96|18705.96|18707.01|18707.01|18705.96|18705.96|0
1605174620000|2020-11-12 09:50:20|18709.39|18709.39|18709.65|18709.65|18709.65|18709.65|18709.39|18709.39|0
1605174630000|2020-11-12 09:50:30|18706.72|18706.72|18704.05|18704.05|18706.72|18706.72|18704.05|18704.05|0
1605174640000|2020-11-12 09:50:40|18704.51|18704.51|18706.08|18706.08|18706.08|18706.08|18702.36|18702.36|0
1605174650000|2020-11-12 09:50:50|18705.86|18705.86|18705.51|18705.51|18706.29|18706.29|18705.08|18705.08|0
1605174660000|2020-11-12 09:51:00|18706.29|18706.29|18704.05|18704.05|18706.29|18706.29|18704.05|18704.05|0
1605174670000|2020-11-12 09:51:10|18704.73|18704.73|18707.32|18707.32|18707.32|18707.32|18704.73|18704.73|0
1605174680000|2020-11-12 09:51:20|18707.16|18707.16|18703.75|18703.75|18707.91|18707.91|18703.75|18703.75|0
1605174690000|2020-11-12 09:51:30|18703.86|18703.86|18704.72|18704.72|18704.72|18704.72|18703.86|18703.86|0
1605174700000|2020-11-12 09:51:40|18704.03|18704.03|18701.97|18701.97|18704.03|18704.03|18701.97|18701.97|0
1605174710000|2020-11-12 09:51:50|18701.7|18701.7|18701.7|18701.7|18702.48|18702.48|18701.7|18701.7|0
1605174720000|2020-11-12 09:52:00|18702.79|18702.79|18703.88|18703.88|18703.88|18703.88|18702.79|18702.79|0
1605174730000|2020-11-12 09:52:10|18704.43|18704.43|18701.87|18701.87|18704.43|18704.43|18701.87|18701.87|0
1605174740000|2020-11-12 09:52:20|18702.92|18702.92|18703.02|18703.02|18703.45|18703.45|18702.92|18702.92|0
1605174750000|2020-11-12 09:52:30|18698.85|18698.85|18703|18703|18703|18703|18698.85|18698.85|0
1605174760000|2020-11-12 09:52:40|18702.57|18702.57|18699.79|18699.79|18702.57|18702.57|18699.79|18699.79|0
1605174770000|2020-11-12 09:52:50|18697.73|18697.73|18695.47|18695.47|18697.73|18697.73|18695.26|18695.26|0
1605174780000|2020-11-12 09:53:00|18695.24|18695.24|18691|18691|18695.34|18695.34|18691|18691|0
1605174790000|2020-11-12 09:53:10|18690.79|18690.79|18690.79|18690.79|18690.79|18690.79|18690.79|18690.79|0
1605174800000|2020-11-12 09:53:20|18690.57|18690.57|18687.42|18687.42|18691.39|18691.39|18687.42|18687.42|0
1605174810000|2020-11-12 09:53:30|18686.88|18686.88|18687.7|18687.7|18687.7|18687.7|18686.88|18686.88|0
1605174820000|2020-11-12 09:53:40|18687.01|18687.01|18690.25|18690.25|18691.07|18691.07|18687.01|18687.01|0
1605174830000|2020-11-12 09:53:50|18689.43|18689.43|18695.48|18695.48|18695.48|18695.48|18689.43|18689.43|0
1605174840000|2020-11-12 09:54:00|18695.83|18695.83|18703.4|18703.4|18703.4|18703.4|18695.76|18695.76|0
1605174850000|2020-11-12 09:54:10|18703.13|18703.13|18696.13|18696.13|18703.13|18703.13|18695.91|18695.91|0
1605174860000|2020-11-12 09:54:20|18695.6|18695.6|18692.11|18692.11|18695.6|18695.6|18690.99|18690.99|0
1605174870000|2020-11-12 09:54:30|18692.65|18692.65|18700.51|18700.51|18700.51|18700.51|18692.65|18692.65|0
1605174880000|2020-11-12 09:54:40|18699.73|18699.73|18700.83|18700.83|18700.83|18700.83|18699.3|18699.3|0
1605174890000|2020-11-12 09:54:50|18700.05|18700.05|18700.19|18700.19|18700.19|18700.19|18699.51|18699.51|0
1605174900000|2020-11-12 09:55:00|18700.74|18700.74|18698.47|18698.47|18700.86|18700.86|18698.47|18698.47|0
1605174910000|2020-11-12 09:55:10|18697.79|18697.79|18697.79|18697.79|18697.79|18697.79|18697.79|18697.79|0
1605174920000|2020-11-12 09:55:20|18696.41|18696.41|18695.45|18695.45|18697.79|18697.79|18694.63|18694.63|0
1605174930000|2020-11-12 09:55:30|18695.31|18695.31|18695.18|18695.18|18695.31|18695.31|18695.18|18695.18|0
1605174940000|2020-11-12 09:55:40|18694.36|18694.36|18693.54|18693.54|18694.36|18694.36|18693.54|18693.54|0
1605174950000|2020-11-12 09:55:50|18693.66|18693.66|18694.56|18694.56|18694.89|18694.89|18693.66|18693.66|0
1605174960000|2020-11-12 09:56:00|18693.88|18693.88|18693.88|18693.88|18693.88|18693.88|18693.88|18693.88|0
1605174970000|2020-11-12 09:56:10|18694.42|18694.42|18692.55|18692.55|18694.42|18694.42|18692.55|18692.55|0
1605174980000|2020-11-12 09:56:20|18691.5|18691.5|18691.28|18691.28|18691.5|18691.5|18691.28|18691.28|0
1605174990000|2020-11-12 09:56:30|18691.55|18691.55|18689.7|18689.7|18691.55|18691.55|18688.92|18688.92|0
1605175000000|2020-11-12 09:56:40|18689.17|18689.17|18688.92|18688.92|18689.7|18689.7|18688.92|18688.92|0
1605175010000|2020-11-12 09:56:50|18689.61|18689.61|18689.38|18689.38|18690.15|18690.15|18689.38|18689.38|0
1605175020000|2020-11-12 09:57:00|18689.92|18689.92|18687.88|18687.88|18690.7|18690.7|18686.97|18686.97|0
1605175030000|2020-11-12 09:57:10|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|0
1605175040000|2020-11-12 09:57:20|18686.24|18686.24|18685.34|18685.34|18687.06|18687.06|18684.93|18684.93|0
1605175050000|2020-11-12 09:57:30|18685.13|18685.13|18685.45|18685.45|18685.45|18685.45|18685.13|18685.13|0
1605175060000|2020-11-12 09:57:40|18685.8|18685.8|18686.62|18686.62|18686.62|18686.62|18685.8|18685.8|0
1605175070000|2020-11-12 09:57:50|18688.2|18688.2|18688.42|18688.42|18688.42|18688.42|18688.2|18688.2|0
1605175080000|2020-11-12 09:58:00|18691.17|18691.17|18693.69|18693.69|18693.69|18693.69|18690.48|18690.48|0
1605175090000|2020-11-12 09:58:10|18694.8|18694.8|18695.21|18695.21|18695.89|18695.89|18694.8|18694.8|0
1605175100000|2020-11-12 09:58:20|18694.15|18694.15|18694.7|18694.7|18694.7|18694.7|18694.15|18694.15|0
1605175110000|2020-11-12 09:58:30|18694.89|18694.89|18693.52|18693.52|18694.89|18694.89|18693.52|18693.52|0
1605175120000|2020-11-12 09:58:40|18692.83|18692.83|18696.55|18696.55|18698.11|18698.11|18692.3|18692.3|0
1605175130000|2020-11-12 09:58:50|18696.82|18696.82|18695.07|18695.07|18697.6|18697.6|18694.01|18694.01|0
1605175150000|2020-11-12 09:59:10|18696.62|18696.62|18695.97|18695.97|18698.31|18698.31|18692.61|18692.61|0
1605175160000|2020-11-12 09:59:20|18698.06|18698.06|18698.74|18698.74|18699.43|18699.43|18696.5|18696.5|0
1605175170000|2020-11-12 09:59:30|18700.3|18700.3|18698.74|18698.74|18700.3|18700.3|18698.74|18698.74|0
1605175180000|2020-11-12 09:59:40|18698.21|18698.21|18705.63|18705.63|18707.19|18707.19|18697.16|18697.16|0
1605175190000|2020-11-12 09:59:50|18707.19|18707.19|18705.63|18705.63|18707.19|18707.19|18705.63|18705.63|0
1605175200000|2020-11-12 10:00:00|18706.32|18706.32|18707.01|18707.01|18709.34|18709.34|18706.32|18706.32|0
1605175210000|2020-11-12 10:00:10|18705.63|18705.63|18704.35|18704.35|18706.34|18706.34|18701.6|18701.6|0
1605175220000|2020-11-12 10:00:20|18703.66|18703.66|18699.9|18699.9|18703.66|18703.66|18699.9|18699.9|0
1605175230000|2020-11-12 10:00:30|18700.45|18700.45|18706.35|18706.35|18707.04|18707.04|18700.45|18700.45|0
1605175240000|2020-11-12 10:00:40|18707.04|18707.04|18703.63|18703.63|18707.82|18707.82|18703.63|18703.63|0
1605175250000|2020-11-12 10:00:50|18705.19|18705.19|18704.51|18704.51|18705.19|18705.19|18703.63|18703.63|0
1605175260000|2020-11-12 10:01:00|18704.72|18704.72|18707.37|18707.37|18712.18|18712.18|18704.72|18704.72|0
1605175270000|2020-11-12 10:01:10|18706.84|18706.84|18706.31|18706.31|18708.74|18708.74|18705.63|18705.63|0
1605175280000|2020-11-12 10:01:20|18707.09|18707.09|18711.16|18711.16|18711.35|18711.35|18707.09|18707.09|0
1605175290000|2020-11-12 10:01:30|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|0
1605175300000|2020-11-12 10:01:40|18711.16|18711.16|18710.62|18710.62|18711.85|18711.85|18710.62|18710.62|0
1605175310000|2020-11-12 10:01:50|18711.14|18711.14|18710.46|18710.46|18711.14|18711.14|18710.46|18710.46|0
1605175320000|2020-11-12 10:02:00|18709.77|18709.77|18712.94|18712.94|18712.94|18712.94|18709.77|18709.77|0
1605175330000|2020-11-12 10:02:10|18712.25|18712.25|18711.45|18711.45|18712.25|18712.25|18711.45|18711.45|0
1605175340000|2020-11-12 10:02:20|18711.26|18711.26|18711.99|18711.99|18711.99|18711.99|18711.26|18711.26|0
1605175350000|2020-11-12 10:02:30|18711.35|18711.35|18712.91|18712.91|18712.91|18712.91|18711.35|18711.35|0
1605175370000|2020-11-12 10:02:50|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|0
1605175380000|2020-11-12 10:03:00|18712.43|18712.43|18704.09|18704.09|18712.43|18712.43|18702.78|18702.78|0
1605175390000|2020-11-12 10:03:10|18703|18703|18701.32|18701.32|18703|18703|18701.32|18701.32|0
1605175400000|2020-11-12 10:03:20|18699.26|18699.26|18697.62|18697.62|18699.26|18699.26|18697.62|18697.62|0
1605175410000|2020-11-12 10:03:30|18696.84|18696.84|18693.11|18693.11|18696.84|18696.84|18692.87|18692.87|0
1605175420000|2020-11-12 10:03:40|18693.39|18693.39|18687.97|18687.97|18693.39|18693.39|18687.97|18687.97|0
1605175430000|2020-11-12 10:03:50|18694.6|18694.6|18698.14|18698.14|18700.88|18700.88|18693.43|18693.43|0
1605175440000|2020-11-12 10:04:00|18699.72|18699.72|18697.5|18697.5|18702.68|18702.68|18697.5|18697.5|0
1605175450000|2020-11-12 10:04:10|18696.29|18696.29|18692.4|18692.4|18697.72|18697.72|18691.02|18691.02|0
1605175460000|2020-11-12 10:04:20|18691.71|18691.71|18694.85|18694.85|18694.85|18694.85|18691.02|18691.02|0
1605175470000|2020-11-12 10:04:30|18695.54|18695.54|18693.56|18693.56|18696.09|18696.09|18693.56|18693.56|0
1605175480000|2020-11-12 10:04:40|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|0
1605175490000|2020-11-12 10:04:50|18691.77|18691.77|18691.32|18691.32|18691.77|18691.77|18691.09|18691.09|0
1605175500000|2020-11-12 10:05:00|18690.63|18690.63|18690.63|18690.63|18690.63|18690.63|18689.94|18689.94|0
1605175510000|2020-11-12 10:05:10|18692.01|18692.01|18696.23|18696.23|18696.84|18696.84|18691.85|18691.85|0
1605175520000|2020-11-12 10:05:20|18697.87|18697.87|18697.75|18697.75|18697.87|18697.87|18697.75|18697.75|0
1605175530000|2020-11-12 10:05:30|18698.09|18698.09|18699.83|18699.83|18699.83|18699.83|18697.88|18697.88|0
1605175540000|2020-11-12 10:05:40|18699.15|18699.15|18697.04|18697.04|18699.15|18699.15|18697.04|18697.04|0
1605175550000|2020-11-12 10:05:50|18696.49|18696.49|18695.71|18695.71|18696.82|18696.82|18695.02|18695.02|0
1605175560000|2020-11-12 10:06:00|18695.92|18695.92|18699.31|18699.31|18699.31|18699.31|18695.23|18695.23|0
1605175570000|2020-11-12 10:06:10|18700.09|18700.09|18698.54|18698.54|18705.47|18705.47|18698.54|18698.54|0
1605175580000|2020-11-12 10:06:20|18698.33|18698.33|18700.48|18700.48|18700.48|18700.48|18698.33|18698.33|0
1605175590000|2020-11-12 10:06:30|18700.25|18700.25|18701.55|18701.55|18701.55|18701.55|18700.18|18700.18|0
1605175600000|2020-11-12 10:06:40|18701.77|18701.77|18696.68|18696.68|18701.77|18701.77|18695.3|18695.3|0
1605175610000|2020-11-12 10:06:50|18698.05|18698.05|18695.92|18695.92|18698.05|18698.05|18695.92|18695.92|0
1605175620000|2020-11-12 10:07:00|18696.19|18696.19|18696.19|18696.19|18696.19|18696.19|18696.19|18696.19|0
1605175630000|2020-11-12 10:07:10|18696.88|18696.88|18697.7|18697.7|18699.08|18699.08|18696.1|18696.1|0
1605175640000|2020-11-12 10:07:20|18697.82|18697.82|18697|18697|18697.82|18697.82|18697|18697|0
1605175650000|2020-11-12 10:07:30|18696.31|18696.31|18695.62|18695.62|18696.31|18696.31|18695.62|18695.62|0
1605175660000|2020-11-12 10:07:40|18694.25|18694.25|18692|18692|18694.25|18694.25|18692|18692|0
1605175670000|2020-11-12 10:07:50|18692.69|18692.69|18692.15|18692.15|18692.69|18692.69|18692.15|18692.15|0
1605175680000|2020-11-12 10:08:00|18690.08|18690.08|18683.37|18683.37|18690.08|18690.08|18683.37|18683.37|0
1605175690000|2020-11-12 10:08:10|18681.99|18681.99|18682.9|18682.9|18682.9|18682.9|18681.99|18681.99|0
1605175700000|2020-11-12 10:08:20|18683.59|18683.59|18681.71|18681.71|18684.55|18684.55|18681.71|18681.71|0
1605175710000|2020-11-12 10:08:30|18681.94|18681.94|18684.47|18684.47|18684.9|18684.9|18681.94|18681.94|0
1605175720000|2020-11-12 10:08:40|18682.41|18682.41|18684.47|18684.47|18684.47|18684.47|18682.41|18682.41|0
1605175740000|2020-11-12 10:09:00|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|0
1605175750000|2020-11-12 10:09:10|18686.53|18686.53|18686.6|18686.6|18687.06|18687.06|18684.78|18684.78|0
1605175760000|2020-11-12 10:09:20|18686.28|18686.28|18686.97|18686.97|18686.97|18686.97|18686.28|18686.28|0
1605175770000|2020-11-12 10:09:30|18687.24|18687.24|18681.64|18681.64|18687.24|18687.24|18681.64|18681.64|0
1605175780000|2020-11-12 10:09:40|18680.96|18680.96|18681.64|18681.64|18681.64|18681.64|18680.96|18680.96|0
1605175800000|2020-11-12 10:10:00|18681.86|18681.86|18683.03|18683.03|18683.47|18683.47|18681.86|18681.86|0
1605175810000|2020-11-12 10:10:10|18683.24|18683.24|18692.94|18692.94|18693.38|18693.38|18683.24|18683.24|0
1605175820000|2020-11-12 10:10:20|18693.72|18693.72|18694.68|18694.68|18694.68|18694.68|18693.72|18693.72|0
1605175830000|2020-11-12 10:10:30|18694.75|18694.75|18690.15|18690.15|18694.75|18694.75|18690.15|18690.15|0
1605175840000|2020-11-12 10:10:40|18689.87|18689.87|18696.36|18696.36|18697.59|18697.59|18689.87|18689.87|0
1605175850000|2020-11-12 10:10:50|18696.3|18696.3|18686.91|18686.91|18696.53|18696.53|18685.35|18685.35|0
1605175860000|2020-11-12 10:11:00|18687.02|18687.02|18683.53|18683.53|18687.02|18687.02|18683.31|18683.31|0
1605175870000|2020-11-12 10:11:10|18682.43|18682.43|18680.97|18680.97|18682.96|18682.96|18680.19|18680.19|0
1605175880000|2020-11-12 10:11:20|18681.19|18681.19|18684.79|18684.79|18684.79|18684.79|18681.19|18681.19|0
1605175890000|2020-11-12 10:11:30|18685.03|18685.03|18684.71|18684.71|18685.26|18685.26|18684.71|18684.71|0
1605175900000|2020-11-12 10:11:40|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|0
1605175910000|2020-11-12 10:11:50|18686.08|18686.08|18686.92|18686.92|18687.13|18687.13|18686.08|18686.08|0
1605175920000|2020-11-12 10:12:00|18688.98|18688.98|18688.49|18688.49|18688.98|18688.98|18688.2|18688.2|0
1605175930000|2020-11-12 10:12:10|18689.03|18689.03|18686.19|18686.19|18689.03|18689.03|18686.19|18686.19|0
1605175940000|2020-11-12 10:12:20|18686.31|18686.31|18681.91|18681.91|18686.31|18686.31|18681.91|18681.91|0
1605175950000|2020-11-12 10:12:30|18684.66|18684.66|18684.98|18684.98|18685.71|18685.71|18682.23|18682.23|0
1605175960000|2020-11-12 10:12:40|18685.51|18685.51|18686.29|18686.29|18686.29|18686.29|18685.51|18685.51|0
1605175970000|2020-11-12 10:12:50|18684.22|18684.22|18677.21|18677.21|18684.22|18684.22|18677.21|18677.21|0
1605175980000|2020-11-12 10:13:00|18676.44|18676.44|18673.46|18673.46|18676.44|18676.44|18672.68|18672.68|0
1605175990000|2020-11-12 10:13:10|18673.25|18673.25|18670.58|18670.58|18674.03|18674.03|18669.24|18669.24|0
1605176000000|2020-11-12 10:13:20|18669.9|18669.9|18677.83|18677.83|18680.26|18680.26|18669.37|18669.37|0
1605176010000|2020-11-12 10:13:30|18678.52|18678.52|18679.82|18679.82|18679.82|18679.82|18678.52|18678.52|0
1605176020000|2020-11-12 10:13:40|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|18679.94|0
1605176030000|2020-11-12 10:13:50|18680.63|18680.63|18685.21|18685.21|18685.21|18685.21|18680.63|18680.63|0
1605176040000|2020-11-12 10:14:00|18686.26|18686.26|18685.74|18685.74|18686.26|18686.26|18685.74|18685.74|0
1605176050000|2020-11-12 10:14:10|18684.96|18684.96|18681.87|18681.87|18684.96|18684.96|18681.75|18681.75|0
1605176060000|2020-11-12 10:14:20|18681.33|18681.33|18681.33|18681.33|18681.33|18681.33|18681.05|18681.05|0
1605176070000|2020-11-12 10:14:30|18680.64|18680.64|18681.42|18681.42|18681.42|18681.42|18680.64|18680.64|0
1605176080000|2020-11-12 10:14:40|18680.99|18680.99|18680.64|18680.64|18680.99|18680.99|18680.64|18680.64|0
1605176090000|2020-11-12 10:14:50|18681.69|18681.69|18681.92|18681.92|18681.92|18681.92|18681.69|18681.69|0
1605176100000|2020-11-12 10:15:00|18682.2|18682.2|18682.2|18682.2|18682.2|18682.2|18682.2|18682.2|0
1605176110000|2020-11-12 10:15:10|18681.51|18681.51|18682.44|18682.44|18683.21|18683.21|18681.08|18681.08|0
1605176120000|2020-11-12 10:15:20|18682.3|18682.3|18683.7|18683.7|18683.7|18683.7|18682.23|18682.23|0
1605176130000|2020-11-12 10:15:30|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|0
1605176140000|2020-11-12 10:15:40|18684.13|18684.13|18685.26|18685.26|18685.26|18685.26|18684.13|18684.13|0
1605176150000|2020-11-12 10:15:50|18686.63|18686.63|18691.46|18691.46|18691.46|18691.46|18686.63|18686.63|0
1605176160000|2020-11-12 10:16:00|18691.69|18691.69|18700.13|18700.13|18700.13|18700.13|18691.69|18691.69|0
1605176170000|2020-11-12 10:16:10|18700.26|18700.26|18700.6|18700.6|18700.81|18700.81|18700.26|18700.26|0
1605176180000|2020-11-12 10:16:20|18700.49|18700.49|18694.13|18694.13|18700.49|18700.49|18694.13|18694.13|0
1605176190000|2020-11-12 10:16:30|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|18693.6|0
1605176200000|2020-11-12 10:16:40|18692.04|18692.04|18691.77|18691.77|18692.04|18692.04|18691.77|18691.77|0
1605176230000|2020-11-12 10:17:10|18692.3|18692.3|18693.58|18693.58|18693.62|18693.62|18692.3|18692.3|0
1605176240000|2020-11-12 10:17:20|18693.38|18693.38|18692.32|18692.32|18693.38|18693.38|18692.32|18692.32|0
1605176260000|2020-11-12 10:17:40|18692.11|18692.11|18691.56|18691.56|18692.11|18692.11|18690|18690|0
1605176270000|2020-11-12 10:17:50|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|0
1605176280000|2020-11-12 10:18:00|18692.87|18692.87|18693.02|18693.02|18693.14|18693.14|18692.87|18692.87|0
1605176290000|2020-11-12 10:18:10|18693.55|18693.55|18692.55|18692.55|18693.55|18693.55|18692.5|18692.5|0
1605176300000|2020-11-12 10:18:20|18692.77|18692.77|18693.55|18693.55|18693.55|18693.55|18692.77|18692.77|0
1605176310000|2020-11-12 10:18:30|18691.49|18691.49|18692.26|18692.26|18692.26|18692.26|18691.49|18691.49|0
1605176340000|2020-11-12 10:19:00|18691.72|18691.72|18690.49|18690.49|18691.72|18691.72|18690.25|18690.25|0
1605176350000|2020-11-12 10:19:10|18690.55|18690.55|18689.78|18689.78|18690.55|18690.55|18689.78|18689.78|0
1605176360000|2020-11-12 10:19:20|18689.99|18689.99|18691.85|18691.85|18691.85|18691.85|18689.99|18689.99|0
1605176370000|2020-11-12 10:19:30|18692.13|18692.13|18693.46|18693.46|18693.46|18693.46|18692.13|18692.13|0
1605176380000|2020-11-12 10:19:40|18693.57|18693.57|18697.1|18697.1|18697.1|18697.1|18693.57|18693.57|0
1605176390000|2020-11-12 10:19:50|18697.63|18697.63|18697.27|18697.27|18697.68|18697.68|18697.16|18697.16|0
1605176400000|2020-11-12 10:20:00|18696.84|18696.84|18696.38|18696.38|18697.16|18697.16|18696.38|18696.38|0
1605176410000|2020-11-12 10:20:10|18699.81|18699.81|18699.81|18699.81|18699.81|18699.81|18699.81|18699.81|0
1605176420000|2020-11-12 10:20:20|18697.75|18697.75|18697.18|18697.18|18698.08|18698.08|18696.95|18696.95|0
1605176430000|2020-11-12 10:20:30|18699.24|18699.24|18701.99|18701.99|18701.99|18701.99|18699.24|18699.24|0
1605176440000|2020-11-12 10:20:40|18702.81|18702.81|18702.81|18702.81|18702.81|18702.81|18702.81|18702.81|0
1605176460000|2020-11-12 10:21:00|18703.24|18703.24|18702.81|18702.81|18703.24|18703.24|18702.81|18702.81|0
1605176470000|2020-11-12 10:21:10|18703.9|18703.9|18703.9|18703.9|18703.9|18703.9|18703.63|18703.63|0
1605176480000|2020-11-12 10:21:20|18703.63|18703.63|18702.94|18702.94|18704.32|18704.32|18702.94|18702.94|0
1605176490000|2020-11-12 10:21:30|18704.32|18704.32|18707.84|18707.84|18707.84|18707.84|18704.32|18704.32|0
1605176500000|2020-11-12 10:21:40|18708.89|18708.89|18712.77|18712.77|18713.05|18713.05|18708.89|18708.89|0
1605176510000|2020-11-12 10:21:50|18712.5|18712.5|18712.41|18712.41|18713.67|18713.67|18711.7|18711.7|0
1605176520000|2020-11-12 10:22:00|18712.64|18712.64|18714.05|18714.05|18714.97|18714.97|18712.64|18712.64|0
1605176530000|2020-11-12 10:22:10|18713.37|18713.37|18712.31|18712.31|18713.37|18713.37|18712.22|18712.22|0
1605176540000|2020-11-12 10:22:20|18712.24|18712.24|18712.73|18712.73|18712.86|18712.86|18712.18|18712.18|0
1605176550000|2020-11-12 10:22:30|18713.41|18713.41|18715.03|18715.03|18715.03|18715.03|18712.87|18712.87|0
1605176560000|2020-11-12 10:22:40|18714.6|18714.6|18715.13|18715.13|18715.13|18715.13|18714.6|18714.6|0
1605176570000|2020-11-12 10:22:50|18715.82|18715.82|18716.25|18716.25|18716.25|18716.25|18715.82|18715.82|0
1605176580000|2020-11-12 10:23:00|18716.03|18716.03|18717.22|18717.22|18717.22|18717.22|18716.03|18716.03|0
1605176590000|2020-11-12 10:23:10|18718.59|18718.59|18719.29|18719.29|18719.29|18719.29|18718.59|18718.59|0
1605176600000|2020-11-12 10:23:20|18720.66|18720.66|18721.64|18721.64|18721.85|18721.85|18720.66|18720.66|0
1605176610000|2020-11-12 10:23:30|18721.85|18721.85|18723.41|18723.41|18723.41|18723.41|18721.85|18721.85|0
1605176620000|2020-11-12 10:23:40|18722.52|18722.52|18720.51|18720.51|18723.57|18723.57|18719.41|18719.41|0
1605176630000|2020-11-12 10:23:50|18719.82|18719.82|18719.83|18719.83|18719.83|18719.83|18719.31|18719.31|0
1605176640000|2020-11-12 10:24:00|18720.38|18720.38|18720.42|18720.42|18721.74|18721.74|18720.38|18720.38|0
1605176650000|2020-11-12 10:24:10|18720.96|18720.96|18718.69|18718.69|18720.96|18720.96|18718.69|18718.69|0
1605176660000|2020-11-12 10:24:20|18718.14|18718.14|18715.93|18715.93|18718.65|18718.65|18715.93|18715.93|0
1605176670000|2020-11-12 10:24:30|18716.12|18716.12|18716.12|18716.12|18716.12|18716.12|18716.12|18716.12|0
1605176680000|2020-11-12 10:24:40|18716.55|18716.55|18716.33|18716.33|18716.55|18716.55|18716.33|18716.33|0
1605176690000|2020-11-12 10:24:50|18716.55|18716.55|18718.33|18718.33|18718.33|18718.33|18716.55|18716.55|0
1605176700000|2020-11-12 10:25:00|18717.78|18717.78|18720.37|18720.37|18720.37|18720.37|18717.78|18717.78|0
1605176710000|2020-11-12 10:25:10|18720.49|18720.49|18715.66|18715.66|18720.49|18720.49|18715.66|18715.66|0
1605176720000|2020-11-12 10:25:20|18714.61|18714.61|18714.88|18714.88|18714.88|18714.88|18713.79|18713.79|0
1605176730000|2020-11-12 10:25:30|18715|18715|18714.34|18714.34|18715.39|18715.39|18713.06|18713.06|0
1605176740000|2020-11-12 10:25:40|18713.52|18713.52|18713.85|18713.85|18713.85|18713.85|18713.52|18713.52|0
1605176750000|2020-11-12 10:25:50|18714.54|18714.54|18709.91|18709.91|18714.54|18714.54|18709.91|18709.91|0
1605176760000|2020-11-12 10:26:00|18712.63|18712.63|18712.36|18712.36|18712.9|18712.9|18712.36|18712.36|0
1605176770000|2020-11-12 10:26:10|18711.83|18711.83|18711.4|18711.4|18711.83|18711.83|18711.28|18711.28|0
1605176780000|2020-11-12 10:26:20|18710.87|18710.87|18707.53|18707.53|18710.87|18710.87|18703.73|18703.73|0
1605176790000|2020-11-12 10:26:30|18707.64|18707.64|18709.8|18709.8|18709.8|18709.8|18707.43|18707.43|0
1605176800000|2020-11-12 10:26:40|18710.03|18710.03|18710.03|18710.03|18710.3|18710.3|18710.03|18710.03|0
1605176810000|2020-11-12 10:26:50|18710.15|18710.15|18710.51|18710.51|18710.51|18710.51|18709.46|18709.46|0
1605176820000|2020-11-12 10:27:00|18710.29|18710.29|18708.7|18708.7|18710.29|18710.29|18708.7|18708.7|0
1605176830000|2020-11-12 10:27:10|18706.8|18706.8|18704.57|18704.57|18706.8|18706.8|18703.61|18703.61|0
1605176840000|2020-11-12 10:27:20|18703.81|18703.81|18702.37|18702.37|18703.81|18703.81|18702.37|18702.37|0
1605176850000|2020-11-12 10:27:30|18703.14|18703.14|18703.25|18703.25|18704.7|18704.7|18703.14|18703.14|0
1605176860000|2020-11-12 10:27:40|18703.47|18703.47|18701.55|18701.55|18703.47|18703.47|18701.55|18701.55|0
1605176870000|2020-11-12 10:27:50|18699.99|18699.99|18700.87|18700.87|18701.09|18701.09|18697.93|18697.93|0
1605176880000|2020-11-12 10:28:00|18701.56|18701.56|18702.07|18702.07|18702.07|18702.07|18701.03|18701.03|0
1605176890000|2020-11-12 10:28:10|18703.13|18703.13|18705.1|18705.1|18705.92|18705.92|18703.13|18703.13|0
1605176900000|2020-11-12 10:28:20|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|18705.78|0
1605176910000|2020-11-12 10:28:30|18705.36|18705.36|18705.57|18705.57|18705.57|18705.57|18704.79|18704.79|0
1605176920000|2020-11-12 10:28:40|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|0
1605176930000|2020-11-12 10:28:50|18704.61|18704.61|18703.95|18703.95|18704.73|18704.73|18703.95|18703.95|0
1605176940000|2020-11-12 10:29:00|18704.17|18704.17|18706.18|18706.18|18706.18|18706.18|18704.17|18704.17|0
1605176950000|2020-11-12 10:29:10|18707.74|18707.74|18708.47|18708.47|18708.47|18708.47|18707.74|18707.74|0
1605176970000|2020-11-12 10:29:30|18709.16|18709.16|18713.91|18713.91|18713.91|18713.91|18709.16|18709.16|0
1605176980000|2020-11-12 10:29:40|18714.6|18714.6|18713.23|18713.23|18714.6|18714.6|18713.23|18713.23|0
1605176990000|2020-11-12 10:29:50|18713.46|18713.46|18715.53|18715.53|18716.91|18716.91|18713.03|18713.03|0
1605177000000|2020-11-12 10:30:00|18715.32|18715.32|18711.88|18711.88|18715.32|18715.32|18711.83|18711.83|0
1605177010000|2020-11-12 10:30:10|18711.76|18711.76|18710.63|18710.63|18713.35|18713.35|18710.63|18710.63|0
1605177020000|2020-11-12 10:30:20|18709.85|18709.85|18702.21|18702.21|18709.85|18709.85|18702.21|18702.21|0
1605177030000|2020-11-12 10:30:30|18702.32|18702.32|18702.21|18702.21|18702.32|18702.32|18702.21|18702.21|0
1605177040000|2020-11-12 10:30:40|18700.57|18700.57|18701.51|18701.51|18702.04|18702.04|18700.57|18700.57|0
1605177050000|2020-11-12 10:30:50|18701.29|18701.29|18701.29|18701.29|18701.29|18701.29|18701.29|18701.29|0
1605177060000|2020-11-12 10:31:00|18700.6|18700.6|18700.93|18700.93|18701.36|18701.36|18700.47|18700.47|0
1605177070000|2020-11-12 10:31:10|18700.15|18700.15|18698.13|18698.13|18700.15|18700.15|18697.35|18697.35|0
1605177080000|2020-11-12 10:31:20|18697.35|18697.35|18697.1|18697.1|18698.13|18698.13|18697.04|18697.04|0
1605177090000|2020-11-12 10:31:30|18696.33|18696.33|18695.23|18695.23|18696.33|18696.33|18695.23|18695.23|0
1605177100000|2020-11-12 10:31:40|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|0
1605177110000|2020-11-12 10:31:50|18694.92|18694.92|18698.07|18698.07|18698.07|18698.07|18694.92|18694.92|0
1605177120000|2020-11-12 10:32:00|18698.59|18698.59|18700.88|18700.88|18700.88|18700.88|18698.59|18698.59|0
1605177130000|2020-11-12 10:32:10|18701.09|18701.09|18701.09|18701.09|18701.09|18701.09|18701.09|18701.09|0
1605177140000|2020-11-12 10:32:20|18700.97|18700.97|18704.51|18704.51|18704.51|18704.51|18700.86|18700.86|0
1605177150000|2020-11-12 10:32:30|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|0
1605177160000|2020-11-12 10:32:40|18706.41|18706.41|18705.72|18705.72|18706.41|18706.41|18705.72|18705.72|0
1605177170000|2020-11-12 10:32:50|18705.65|18705.65|18705.11|18705.11|18705.65|18705.65|18705.11|18705.11|0
1605177180000|2020-11-12 10:33:00|18705.8|18705.8|18706.94|18706.94|18706.94|18706.94|18704.24|18704.24|0
1605177190000|2020-11-12 10:33:10|18707.46|18707.46|18708.26|18708.26|18708.26|18708.26|18707.46|18707.46|0
1605177200000|2020-11-12 10:33:20|18708.45|18708.45|18712.89|18712.89|18712.89|18712.89|18708.02|18708.02|0
1605177210000|2020-11-12 10:33:30|18713.67|18713.67|18715|18715|18715|18715|18713.67|18713.67|0
1605177220000|2020-11-12 10:33:40|18715.11|18715.11|18715.66|18715.66|18715.66|18715.66|18715.11|18715.11|0
1605177230000|2020-11-12 10:33:50|18715.88|18715.88|18716.8|18716.8|18718.31|18718.31|18715.88|18715.88|0
1605177240000|2020-11-12 10:34:00|18715.73|18715.73|18713.46|18713.46|18715.73|18715.73|18713.46|18713.46|0
1605177250000|2020-11-12 10:34:10|18712.94|18712.94|18713.6|18713.6|18713.6|18713.6|18712.94|18712.94|0
1605177260000|2020-11-12 10:34:20|18713.08|18713.08|18713.08|18713.08|18713.08|18713.08|18713.08|18713.08|0
1605177270000|2020-11-12 10:34:30|18712.3|18712.3|18709.48|18709.48|18712.3|18712.3|18709.48|18709.48|0
1605177280000|2020-11-12 10:34:40|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|0
1605177290000|2020-11-12 10:34:50|18712.16|18712.16|18712.16|18712.16|18712.16|18712.16|18712.16|18712.16|0
1605177300000|2020-11-12 10:35:00|18710.79|18710.79|18710.26|18710.26|18710.79|18710.79|18710.26|18710.26|0
1605177310000|2020-11-12 10:35:10|18710.79|18710.79|18710.72|18710.72|18710.79|18710.79|18710.19|18710.19|0
1605177320000|2020-11-12 10:35:20|18711.4|18711.4|18712.62|18712.62|18712.62|18712.62|18711.4|18711.4|0
1605177330000|2020-11-12 10:35:30|18713.67|18713.67|18711.93|18711.93|18713.67|18713.67|18711.93|18711.93|0
1605177340000|2020-11-12 10:35:40|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|0
1605177350000|2020-11-12 10:35:50|18712.33|18712.33|18712.55|18712.55|18712.55|18712.55|18712.33|18712.33|0
1605177360000|2020-11-12 10:36:00|18714.13|18714.13|18714.34|18714.34|18714.34|18714.34|18714.13|18714.13|0
1605177370000|2020-11-12 10:36:10|18714.57|18714.57|18712.5|18712.5|18714.57|18714.57|18712.13|18712.13|0
1605177380000|2020-11-12 10:36:20|18711.96|18711.96|18711.82|18711.82|18711.96|18711.96|18711.82|18711.82|0
1605177390000|2020-11-12 10:36:30|18711.13|18711.13|18710.75|18710.75|18711.13|18711.13|18710.75|18710.75|0
1605177400000|2020-11-12 10:36:40|18710.53|18710.53|18707.21|18707.21|18710.53|18710.53|18705.65|18705.65|0
1605177410000|2020-11-12 10:36:50|18707.14|18707.14|18707.83|18707.83|18707.83|18707.83|18707.14|18707.14|0
1605177420000|2020-11-12 10:37:00|18707.18|18707.18|18705.78|18705.78|18708.25|18708.25|18705.78|18705.78|0
1605177430000|2020-11-12 10:37:10|18707.25|18707.25|18707.58|18707.58|18707.79|18707.79|18707.25|18707.25|0
1605177440000|2020-11-12 10:37:20|18707.7|18707.7|18707.44|18707.44|18707.7|18707.7|18707.44|18707.44|0
1605177450000|2020-11-12 10:37:30|18709.18|18709.18|18709.87|18709.87|18709.87|18709.87|18709.18|18709.18|0
1605177460000|2020-11-12 10:37:40|18709.02|18709.02|18709.02|18709.02|18709.02|18709.02|18709.02|18709.02|0
1605177480000|2020-11-12 10:38:00|18708.9|18708.9|18710.58|18710.58|18710.58|18710.58|18708.9|18708.9|0
1605177490000|2020-11-12 10:38:10|18712.22|18712.22|18713.28|18713.28|18713.28|18713.28|18712.22|18712.22|0
1605177500000|2020-11-12 10:38:20|18712.5|18712.5|18714.36|18714.36|18714.63|18714.63|18712.07|18712.07|0
1605177510000|2020-11-12 10:38:30|18714.09|18714.09|18714.4|18714.4|18714.4|18714.4|18713.44|18713.44|0
1605177520000|2020-11-12 10:38:40|18714.67|18714.67|18715.53|18715.53|18716.55|18716.55|18714.67|18714.67|0
1605177530000|2020-11-12 10:38:50|18714.84|18714.84|18713.04|18713.04|18714.84|18714.84|18712.83|18712.83|0
1605177540000|2020-11-12 10:39:00|18714.6|18714.6|18714.46|18714.46|18714.6|18714.6|18714.46|18714.46|0
1605177550000|2020-11-12 10:39:10|18714.03|18714.03|18714.03|18714.03|18714.03|18714.03|18714.03|18714.03|0
1605177560000|2020-11-12 10:39:20|18713.9|18713.9|18711.93|18711.93|18713.9|18713.9|18711.93|18711.93|0
1605177570000|2020-11-12 10:39:30|18712.36|18712.36|18712.63|18712.63|18712.63|18712.63|18712.36|18712.36|0
1605177580000|2020-11-12 10:39:40|18712.9|18712.9|18711.29|18711.29|18712.9|18712.9|18711.29|18711.29|0
1605177590000|2020-11-12 10:39:50|18712.35|18712.35|18712.35|18712.35|18712.35|18712.35|18712.35|18712.35|0
1605177600000|2020-11-12 10:40:00|18712.23|18712.23|18711.42|18711.42|18712.23|18712.23|18709.73|18709.73|0
1605177610000|2020-11-12 10:40:10|18711.35|18711.35|18708.35|18708.35|18711.35|18711.35|18708.35|18708.35|0
1605177620000|2020-11-12 10:40:20|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|18706.97|0
1605177630000|2020-11-12 10:40:30|18706.7|18706.7|18710.21|18710.21|18710.21|18710.21|18706.7|18706.7|0
1605177640000|2020-11-12 10:40:40|18710.42|18710.42|18710.42|18710.42|18710.42|18710.42|18710.42|18710.42|0
1605177650000|2020-11-12 10:40:50|18712|18712|18712.6|18712.6|18712.6|18712.6|18711.23|18711.23|0
1605177660000|2020-11-12 10:41:00|18713.97|18713.97|18713.97|18713.97|18713.97|18713.97|18713.97|18713.97|0
1605177670000|2020-11-12 10:41:10|18714.52|18714.52|18716.42|18716.42|18717.15|18717.15|18714.31|18714.31|0
1605177680000|2020-11-12 10:41:20|18715.99|18715.99|18717.15|18717.15|18717.15|18717.15|18715.77|18715.77|0
1605177690000|2020-11-12 10:41:30|18714.56|18714.56|18714.56|18714.56|18714.56|18714.56|18714.56|18714.56|0
1605177700000|2020-11-12 10:41:40|18713.78|18713.78|18713.23|18713.23|18713.78|18713.78|18713.23|18713.23|0
1605177710000|2020-11-12 10:41:50|18713.03|18713.03|18714.74|18714.74|18714.74|18714.74|18712.75|18712.75|0
1605177720000|2020-11-12 10:42:00|18714.95|18714.95|18718.74|18718.74|18718.74|18718.74|18714.95|18714.95|0
1605177730000|2020-11-12 10:42:10|18718.06|18718.06|18713.29|18713.29|18718.06|18718.06|18712.51|18712.51|0
1605177740000|2020-11-12 10:42:20|18713.94|18713.94|18713.94|18713.94|18713.94|18713.94|18713.72|18713.72|0
1605177750000|2020-11-12 10:42:30|18713.72|18713.72|18714|18714|18714.27|18714.27|18713.72|18713.72|0
1605177760000|2020-11-12 10:42:40|18713.72|18713.72|18712.94|18712.94|18713.72|18713.72|18712.94|18712.94|0
1605177770000|2020-11-12 10:42:50|18713.72|18713.72|18712.46|18712.46|18713.72|18713.72|18712.16|18712.16|0
1605177780000|2020-11-12 10:43:00|18712.68|18712.68|18714.34|18714.34|18714.34|18714.34|18712.68|18712.68|0
1605177790000|2020-11-12 10:43:10|18715.12|18715.12|18714.29|18714.29|18715.12|18715.12|18713.74|18713.74|0
1605177800000|2020-11-12 10:43:20|18713.24|18713.24|18712.46|18712.46|18713.24|18713.24|18712.46|18712.46|0
1605177810000|2020-11-12 10:43:30|18712.18|18712.18|18712.74|18712.74|18712.96|18712.96|18712.18|18712.18|0
1605177820000|2020-11-12 10:43:40|18713.52|18713.52|18713.52|18713.52|18713.52|18713.52|18713.52|18713.52|0
1605177840000|2020-11-12 10:44:00|18711.96|18711.96|18713.91|18713.91|18714.34|18714.34|18711.96|18711.96|0
1605177850000|2020-11-12 10:44:10|18713.22|18713.22|18713.91|18713.91|18713.91|18713.91|18713.22|18713.22|0
1605177860000|2020-11-12 10:44:20|18713.7|18713.7|18712.32|18712.32|18713.7|18713.7|18712.32|18712.32|0
1605177880000|2020-11-12 10:44:40|18711.89|18711.89|18712.75|18712.75|18712.75|18712.75|18711.89|18711.89|0
1605177890000|2020-11-12 10:44:50|18711.38|18711.38|18711.92|18711.92|18711.92|18711.92|18711.38|18711.38|0
1605177900000|2020-11-12 10:45:00|18712.98|18712.98|18712.9|18712.9|18713.68|18713.68|18712.9|18712.9|0
1605177910000|2020-11-12 10:45:10|18712.21|18712.21|18713.01|18713.01|18713.01|18713.01|18712.21|18712.21|0
1605177920000|2020-11-12 10:45:20|18710.67|18710.67|18709.53|18709.53|18710.79|18710.79|18709.42|18709.42|0
1605177930000|2020-11-12 10:45:30|18710.22|18710.22|18714.59|18714.59|18714.59|18714.59|18710.22|18710.22|0
1605177940000|2020-11-12 10:45:40|18715.28|18715.28|18716.12|18716.12|18716.12|18716.12|18715.28|18715.28|0
1605177960000|2020-11-12 10:46:00|18715.6|18715.6|18717.32|18717.32|18717.32|18717.32|18715.6|18715.6|0
1605177970000|2020-11-12 10:46:10|18717.67|18717.67|18715.54|18715.54|18717.67|18717.67|18715.54|18715.54|0
1605177980000|2020-11-12 10:46:20|18715.66|18715.66|18717.2|18717.2|18717.2|18717.2|18715.66|18715.66|0
1605177990000|2020-11-12 10:46:30|18717.34|18717.34|18718.39|18718.39|18718.39|18718.39|18717.34|18717.34|0
1605178000000|2020-11-12 10:46:40|18718.66|18718.66|18718.58|18718.58|18719.35|18719.35|18718.39|18718.39|0
1605178010000|2020-11-12 10:46:50|18720.23|18720.23|18721.42|18721.42|18721.64|18721.64|18720.23|18720.23|0
1605178020000|2020-11-12 10:47:00|18721.54|18721.54|18716.66|18716.66|18721.54|18721.54|18716.66|18716.66|0
1605178040000|2020-11-12 10:47:20|18715.61|18715.61|18705.24|18705.24|18715.61|18715.61|18704.46|18704.46|0
1605178050000|2020-11-12 10:47:30|18704.46|18704.46|18706.29|18706.29|18706.29|18706.29|18704.46|18704.46|0
1605178060000|2020-11-12 10:47:40|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|18705.24|0
1605178070000|2020-11-12 10:47:50|18704.97|18704.97|18704.23|18704.23|18705.78|18705.78|18704.23|18704.23|0
1605178080000|2020-11-12 10:48:00|18704.16|18704.16|18701.75|18701.75|18704.16|18704.16|18701.75|18701.75|0
1605178090000|2020-11-12 10:48:10|18700.97|18700.97|18700.92|18700.92|18702.82|18702.82|18700.29|18700.29|0
1605178100000|2020-11-12 10:48:20|18699.36|18699.36|18697.58|18697.58|18699.36|18699.36|18697.58|18697.58|0
1605178110000|2020-11-12 10:48:30|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|0
1605178120000|2020-11-12 10:48:40|18696.53|18696.53|18695.66|18695.66|18696.53|18696.53|18694.88|18694.88|0
1605178130000|2020-11-12 10:48:50|18697.22|18697.22|18695.89|18695.89|18697.22|18697.22|18695.89|18695.89|0
1605178140000|2020-11-12 10:49:00|18697.26|18697.26|18697.44|18697.44|18698.6|18698.6|18697.26|18697.26|0
1605178150000|2020-11-12 10:49:10|18697.38|18697.38|18697.19|18697.19|18697.38|18697.38|18697.19|18697.19|0
1605178160000|2020-11-12 10:49:20|18697.87|18697.87|18700.15|18700.15|18700.68|18700.68|18697.87|18697.87|0
1605178170000|2020-11-12 10:49:30|18700.43|18700.43|18700.55|18700.55|18700.55|18700.55|18700.43|18700.43|0
1605178180000|2020-11-12 10:49:40|18699.87|18699.87|18697.58|18697.58|18699.87|18699.87|18697.31|18697.31|0
1605178190000|2020-11-12 10:49:50|18698.27|18698.27|18699.02|18699.02|18699.02|18699.02|18698.27|18698.27|0
1605178200000|2020-11-12 10:50:00|18697.46|18697.46|18699.49|18699.49|18699.61|18699.61|18697.46|18697.46|0
1605178210000|2020-11-12 10:50:10|18699.33|18699.33|18696.99|18696.99|18699.33|18699.33|18696.75|18696.75|0
1605178220000|2020-11-12 10:50:20|18698.04|18698.04|18696.99|18696.99|18698.04|18698.04|18696.99|18696.99|0
1605178230000|2020-11-12 10:50:30|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|0
1605178240000|2020-11-12 10:50:40|18697.22|18697.22|18697.69|18697.69|18697.69|18697.69|18697.22|18697.22|0
1605178250000|2020-11-12 10:50:50|18697.76|18697.76|18697.97|18697.97|18697.97|18697.97|18697.76|18697.76|0
1605178260000|2020-11-12 10:51:00|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|18698.4|0
1605178270000|2020-11-12 10:51:10|18698.19|18698.19|18700.8|18700.8|18700.8|18700.8|18698.19|18698.19|0
1605178280000|2020-11-12 10:51:20|18702.86|18702.86|18702.31|18702.31|18702.86|18702.86|18702.31|18702.31|0
1605178290000|2020-11-12 10:51:30|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|0
1605178300000|2020-11-12 10:51:40|18701.35|18701.35|18701.77|18701.77|18702.04|18702.04|18701.35|18701.35|0
1605178310000|2020-11-12 10:51:50|18703.41|18703.41|18704.47|18704.47|18704.47|18704.47|18703.41|18703.41|0
1605178320000|2020-11-12 10:52:00|18704.04|18704.04|18704.04|18704.04|18704.04|18704.04|18704.04|18704.04|0
1605178340000|2020-11-12 10:52:20|18702.66|18702.66|18702.14|18702.14|18702.66|18702.66|18702.14|18702.14|0
1605178350000|2020-11-12 10:52:30|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|18701.71|0
1605178360000|2020-11-12 10:52:40|18702.76|18702.76|18704.44|18704.44|18704.82|18704.82|18702.76|18702.76|0
1605178370000|2020-11-12 10:52:50|18704.56|18704.56|18702.98|18702.98|18704.56|18704.56|18702.98|18702.98|0
1605178380000|2020-11-12 10:53:00|18704.56|18704.56|18707.69|18707.69|18707.69|18707.69|18704.03|18704.03|0
1605178390000|2020-11-12 10:53:10|18707.15|18707.15|18704.05|18704.05|18707.42|18707.42|18704.05|18704.05|0
1605178400000|2020-11-12 10:53:20|18703.94|18703.94|18696.82|18696.82|18703.94|18703.94|18696.13|18696.13|0
1605178410000|2020-11-12 10:53:30|18696.93|18696.93|18696.93|18696.93|18696.93|18696.93|18696.93|18696.93|0
1605178420000|2020-11-12 10:53:40|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|18697.62|0
1605178430000|2020-11-12 10:53:50|18698.67|18698.67|18699.49|18699.49|18699.49|18699.49|18698.67|18698.67|0
1605178440000|2020-11-12 10:54:00|18699.71|18699.71|18699.17|18699.17|18699.92|18699.92|18698.34|18698.34|0
1605178450000|2020-11-12 10:54:10|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|0
1605178460000|2020-11-12 10:54:20|18699.7|18699.7|18700.85|18700.85|18701.34|18701.34|18699.7|18699.7|0
1605178480000|2020-11-12 10:54:40|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|0
1605178490000|2020-11-12 10:54:50|18700.03|18700.03|18698.57|18698.57|18700.03|18700.03|18698.19|18698.19|0
1605178500000|2020-11-12 10:55:00|18698.85|18698.85|18697.25|18697.25|18698.85|18698.85|18697.25|18697.25|0
1605178510000|2020-11-12 10:55:10|18697.79|18697.79|18699.63|18699.63|18700.04|18700.04|18697.79|18697.79|0
1605178520000|2020-11-12 10:55:20|18699.88|18699.88|18700.03|18700.03|18700.03|18700.03|18699.07|18699.07|0
1605178530000|2020-11-12 10:55:30|18700.72|18700.72|18700.38|18700.38|18700.72|18700.72|18700.03|18700.03|0
1605178540000|2020-11-12 10:55:40|18701.43|18701.43|18701.96|18701.96|18701.96|18701.96|18701.43|18701.43|0
1605178550000|2020-11-12 10:55:50|18700.91|18700.91|18696.8|18696.8|18700.91|18700.91|18696.59|18696.59|0
1605178560000|2020-11-12 10:56:00|18696.53|18696.53|18698.18|18698.18|18698.18|18698.18|18696|18696|0
1605178570000|2020-11-12 10:56:10|18697.9|18697.9|18697.63|18697.63|18698.31|18698.31|18697.63|18697.63|0
1605178580000|2020-11-12 10:56:20|18696.94|18696.94|18696.94|18696.94|18696.94|18696.94|18696.94|18696.94|0
1605178590000|2020-11-12 10:56:30|18696.8|18696.8|18697.58|18697.58|18697.58|18697.58|18696.8|18696.8|0
1605178600000|2020-11-12 10:56:40|18697.37|18697.37|18698.42|18698.42|18698.42|18698.42|18697.37|18697.37|0
1605178610000|2020-11-12 10:56:50|18695.67|18695.67|18691.21|18691.21|18695.67|18695.67|18691.21|18691.21|0
1605178630000|2020-11-12 10:57:10|18691.28|18691.28|18690.35|18690.35|18691.28|18691.28|18690.07|18690.07|0
1605178640000|2020-11-12 10:57:20|18690.07|18690.07|18689.8|18689.8|18690.07|18690.07|18689.8|18689.8|0
1605178650000|2020-11-12 10:57:30|18690.89|18690.89|18690.89|18690.89|18690.89|18690.89|18690.89|18690.89|0
1605178660000|2020-11-12 10:57:40|18690.35|18690.35|18690.2|18690.2|18690.89|18690.89|18690.2|18690.2|0
1605178670000|2020-11-12 10:57:50|18689.99|18689.99|18689.25|18689.25|18689.99|18689.99|18689.25|18689.25|0
1605178680000|2020-11-12 10:58:00|18688.98|18688.98|18689.42|18689.42|18689.42|18689.42|18688.98|18688.98|0
1605178690000|2020-11-12 10:58:10|18689.64|18689.64|18691.52|18691.52|18692.32|18692.32|18689.64|18689.64|0
1605178710000|2020-11-12 10:58:30|18690.74|18690.74|18689.3|18689.3|18690.86|18690.86|18689.3|18689.3|0
1605178720000|2020-11-12 10:58:40|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|0
1605178730000|2020-11-12 10:58:50|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|0
1605178740000|2020-11-12 10:59:00|18688.91|18688.91|18689.98|18689.98|18689.98|18689.98|18688.91|18688.91|0
1605178750000|2020-11-12 10:59:10|18690.04|18690.04|18692.13|18692.13|18692.13|18692.13|18690.04|18690.04|0
1605178760000|2020-11-12 10:59:20|18692.35|18692.35|18691.04|18691.04|18692.35|18692.35|18691.04|18691.04|0
1605178770000|2020-11-12 10:59:30|18691.11|18691.11|18691.11|18691.11|18691.11|18691.11|18691.11|18691.11|0
1605178780000|2020-11-12 10:59:40|18691.22|18691.22|18691.34|18691.34|18691.34|18691.34|18691.22|18691.22|0
1605178790000|2020-11-12 10:59:50|18690.56|18690.56|18689.78|18689.78|18690.56|18690.56|18689.78|18689.78|0
1605178800000|2020-11-12 11:00:00|18691.52|18691.52|18683.81|18683.81|18691.52|18691.52|18683.81|18683.81|0
1605178810000|2020-11-12 11:00:10|18685.18|18685.18|18686.87|18686.87|18686.87|18686.87|18685.18|18685.18|0
1605178820000|2020-11-12 11:00:20|18687.42|18687.42|18688.11|18688.11|18688.11|18688.11|18687.42|18687.42|0
1605178830000|2020-11-12 11:00:30|18687.97|18687.97|18688.04|18688.04|18688.04|18688.04|18687.97|18687.97|0
1605178840000|2020-11-12 11:00:40|18688.73|18688.73|18691.52|18691.52|18692.05|18692.05|18688.73|18688.73|0
1605178850000|2020-11-12 11:00:50|18690.99|18690.99|18691.38|18691.38|18692.37|18692.37|18690.99|18690.99|0
1605178860000|2020-11-12 11:01:00|18691.16|18691.16|18688.13|18688.13|18691.16|18691.16|18688.13|18688.13|0
1605178870000|2020-11-12 11:01:10|18688.35|18688.35|18690.22|18690.22|18690.22|18690.22|18688.35|18688.35|0
1605178880000|2020-11-12 11:01:20|18689.68|18689.68|18689.66|18689.66|18689.68|18689.68|18689.13|18689.13|0
1605178890000|2020-11-12 11:01:30|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|0
1605178900000|2020-11-12 11:01:40|18689.19|18689.19|18693.13|18693.13|18693.13|18693.13|18689.19|18689.19|0
1605178910000|2020-11-12 11:01:50|18693.91|18693.91|18695.38|18695.38|18696.07|18696.07|18693.91|18693.91|0
1605178920000|2020-11-12 11:02:00|18695.11|18695.11|18694.56|18694.56|18695.89|18695.89|18694.56|18694.56|0
1605178930000|2020-11-12 11:02:10|18695|18695|18696.44|18696.44|18696.44|18696.44|18694.86|18694.86|0
1605178940000|2020-11-12 11:02:20|18694.86|18694.86|18693.58|18693.58|18695.64|18695.64|18693.58|18693.58|0
1605178950000|2020-11-12 11:02:30|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|18694.01|0
1605178960000|2020-11-12 11:02:40|18694.69|18694.69|18694.15|18694.15|18694.69|18694.69|18694.15|18694.15|0
1605178970000|2020-11-12 11:02:50|18693.93|18693.93|18695.02|18695.02|18695.02|18695.02|18693.93|18693.93|0
1605178980000|2020-11-12 11:03:00|18693.65|18693.65|18694|18694|18694|18694|18693.65|18693.65|0
1605178990000|2020-11-12 11:03:10|18694.07|18694.07|18692.54|18692.54|18694.28|18694.28|18692.54|18692.54|0
1605179000000|2020-11-12 11:03:20|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|0
1605179010000|2020-11-12 11:03:30|18695.39|18695.39|18695.71|18695.71|18696.76|18696.76|18695.39|18695.39|0
1605179020000|2020-11-12 11:03:40|18696.24|18696.24|18695.18|18695.18|18696.24|18696.24|18694.5|18694.5|0
1605179030000|2020-11-12 11:03:50|18696|18696|18697.24|18697.24|18697.24|18697.24|18696|18696|0
1605179040000|2020-11-12 11:04:00|18698.29|18698.29|18695.86|18695.86|18698.29|18698.29|18695.86|18695.86|0
1605179050000|2020-11-12 11:04:10|18695.8|18695.8|18696.35|18696.35|18696.35|18696.35|18695.8|18695.8|0
1605179060000|2020-11-12 11:04:20|18696.28|18696.28|18699.41|18699.41|18699.41|18699.41|18696.28|18696.28|0
1605179070000|2020-11-12 11:04:30|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|18700.97|0
1605179090000|2020-11-12 11:04:50|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|0
1605179100000|2020-11-12 11:05:00|18701.54|18701.54|18701.54|18701.54|18701.54|18701.54|18701.54|18701.54|0
1605179120000|2020-11-12 11:05:20|18702.06|18702.06|18703.12|18703.12|18703.12|18703.12|18702.06|18702.06|0
1605179130000|2020-11-12 11:05:30|18703.68|18703.68|18706.82|18706.82|18706.82|18706.82|18703.68|18703.68|0
1605179140000|2020-11-12 11:05:40|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|18707.34|0
1605179150000|2020-11-12 11:05:50|18706.82|18706.82|18702.52|18702.52|18706.82|18706.82|18701.14|18701.14|0
1605179160000|2020-11-12 11:06:00|18702.31|18702.31|18702.91|18702.91|18702.91|18702.91|18702.31|18702.31|0
1605179170000|2020-11-12 11:06:10|18703.12|18703.12|18703.12|18703.12|18703.12|18703.12|18703.12|18703.12|0
1605179180000|2020-11-12 11:06:20|18703.9|18703.9|18703.9|18703.9|18703.9|18703.9|18703.9|18703.9|0
1605179190000|2020-11-12 11:06:30|18705.27|18705.27|18706.98|18706.98|18706.98|18706.98|18705.27|18705.27|0
1605179200000|2020-11-12 11:06:40|18706.77|18706.77|18706.1|18706.1|18706.77|18706.77|18706.1|18706.1|0
1605179210000|2020-11-12 11:06:50|18705.05|18705.05|18704.08|18704.08|18705.05|18705.05|18704.08|18704.08|0
1605179230000|2020-11-12 11:07:10|18703.88|18703.88|18707.46|18707.46|18707.46|18707.46|18699.78|18699.78|0
1605179240000|2020-11-12 11:07:20|18705.87|18705.87|18708.83|18708.83|18709.88|18709.88|18705.87|18705.87|0
1605179250000|2020-11-12 11:07:30|18709.88|18709.88|18710.41|18710.41|18710.41|18710.41|18709.88|18709.88|0
1605179260000|2020-11-12 11:07:40|18712.47|18712.47|18713.86|18713.86|18713.86|18713.86|18712.47|18712.47|0
1605179270000|2020-11-12 11:07:50|18713.93|18713.93|18713.06|18713.06|18714.98|18714.98|18710.93|18710.93|0
1605179280000|2020-11-12 11:08:00|18711.48|18711.48|18712.16|18712.16|18712.16|18712.16|18711.48|18711.48|0
1605179290000|2020-11-12 11:08:10|18712.22|18712.22|18709.61|18709.61|18712.22|18712.22|18709.61|18709.61|0
1605179300000|2020-11-12 11:08:20|18710.66|18710.66|18709.62|18709.62|18710.66|18710.66|18709.62|18709.62|0
1605179320000|2020-11-12 11:08:40|18708.04|18708.04|18708.86|18708.86|18708.86|18708.86|18707.84|18707.84|0
1605179330000|2020-11-12 11:08:50|18708.64|18708.64|18708.64|18708.64|18708.64|18708.64|18708.64|18708.64|0
1605179340000|2020-11-12 11:09:00|18708.74|18708.74|18704.11|18704.11|18708.74|18708.74|18704.11|18704.11|0
1605179350000|2020-11-12 11:09:10|18703.84|18703.84|18704.52|18704.52|18704.52|18704.52|18703.84|18703.84|0
1605179360000|2020-11-12 11:09:20|18704.8|18704.8|18705.32|18705.32|18705.32|18705.32|18704.8|18704.8|0
1605179370000|2020-11-12 11:09:30|18705.21|18705.21|18706.73|18706.73|18708.47|18708.47|18704.15|18704.15|0
1605179380000|2020-11-12 11:09:40|18706.6|18706.6|18706.88|18706.88|18706.88|18706.88|18706.45|18706.45|0
1605179400000|2020-11-12 11:10:00|18705.79|18705.79|18708.84|18708.84|18708.84|18708.84|18705.36|18705.36|0
1605179410000|2020-11-12 11:10:10|18708.91|18708.91|18709.68|18709.68|18709.68|18709.68|18708.91|18708.91|0
1605179420000|2020-11-12 11:10:20|18712.61|18712.61|18714.92|18714.92|18714.92|18714.92|18711.83|18711.83|0
1605179430000|2020-11-12 11:10:30|18712.81|18712.81|18715.08|18715.08|18715.08|18715.08|18712.81|18712.81|0
1605179440000|2020-11-12 11:10:40|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|18716.63|0
1605179450000|2020-11-12 11:10:50|18718.27|18718.27|18716.69|18716.69|18718.27|18718.27|18716.69|18716.69|0
1605179460000|2020-11-12 11:11:00|18716.88|18716.88|18716.78|18716.78|18717.19|18717.19|18716.77|18716.77|0
1605179470000|2020-11-12 11:11:10|18717.56|18717.56|18719.3|18719.3|18719.3|18719.3|18717.56|18717.56|0
1605179480000|2020-11-12 11:11:20|18719.83|18719.83|18720.13|18720.13|18720.35|18720.35|18719.83|18719.83|0
1605179490000|2020-11-12 11:11:30|18721.51|18721.51|18725.46|18725.46|18726.83|18726.83|18721.51|18721.51|0
1605179500000|2020-11-12 11:11:40|18727.1|18727.1|18727.88|18727.88|18727.88|18727.88|18727.1|18727.1|0
1605179520000|2020-11-12 11:12:00|18727.93|18727.93|18734.31|18734.31|18735.09|18735.09|18727.93|18727.93|0
1605179530000|2020-11-12 11:12:10|18735.95|18735.95|18735.95|18735.95|18735.95|18735.95|18735.68|18735.68|0
1605179540000|2020-11-12 11:12:20|18735.42|18735.42|18737.36|18737.36|18737.89|18737.89|18735.26|18735.26|0
1605179550000|2020-11-12 11:12:30|18737.42|18737.42|18740.46|18740.46|18740.46|18740.46|18737.42|18737.42|0
1605179560000|2020-11-12 11:12:40|18739.93|18739.93|18739.93|18739.93|18739.93|18739.93|18739.72|18739.72|0
1605179570000|2020-11-12 11:12:50|18739.39|18739.39|18737.57|18737.57|18739.39|18739.39|18737.57|18737.57|0
1605179580000|2020-11-12 11:13:00|18736.19|18736.19|18734.87|18734.87|18736.19|18736.19|18734.87|18734.87|0
1605179600000|2020-11-12 11:13:20|18734.18|18734.18|18730.93|18730.93|18734.18|18734.18|18730.81|18730.81|0
1605179610000|2020-11-12 11:13:30|18729.55|18729.55|18730.77|18730.77|18730.77|18730.77|18729.55|18729.55|0
1605179630000|2020-11-12 11:13:50|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|0
1605179640000|2020-11-12 11:14:00|18730.77|18730.77|18731.54|18731.54|18733.12|18733.12|18730.77|18730.77|0
1605179650000|2020-11-12 11:14:10|18732.6|18732.6|18732.6|18732.6|18732.6|18732.6|18732.6|18732.6|0
1605179660000|2020-11-12 11:14:20|18732.71|18732.71|18736.28|18736.28|18736.28|18736.28|18732.71|18732.71|0
1605179670000|2020-11-12 11:14:30|18736.71|18736.71|18737.14|18737.14|18737.14|18737.14|18736.71|18736.71|0
1605179680000|2020-11-12 11:14:40|18737.92|18737.92|18740.02|18740.02|18740.02|18740.02|18737.92|18737.92|0
1605179690000|2020-11-12 11:14:50|18739.49|18739.49|18739.49|18739.49|18739.49|18739.49|18739.49|18739.49|0
1605179700000|2020-11-12 11:15:00|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|18741.01|0
1605179710000|2020-11-12 11:15:10|18741.2|18741.2|18743.29|18743.29|18743.29|18743.29|18741.2|18741.2|0
1605179720000|2020-11-12 11:15:20|18744.66|18744.66|18744.42|18744.42|18746.1|18746.1|18744.2|18744.2|0
1605179730000|2020-11-12 11:15:30|18746.48|18746.48|18746.48|18746.48|18746.48|18746.48|18746.48|18746.48|0
1605179740000|2020-11-12 11:15:40|18746.55|18746.55|18747.23|18747.23|18747.64|18747.64|18746.55|18746.55|0
1605179750000|2020-11-12 11:15:50|18747.92|18747.92|18746.41|18746.41|18747.92|18747.92|18746.41|18746.41|0
1605179760000|2020-11-12 11:16:00|18747.79|18747.79|18748.18|18748.18|18748.18|18748.18|18747.26|18747.26|0
1605179770000|2020-11-12 11:16:10|18748.06|18748.06|18744.77|18744.77|18748.06|18748.06|18744.77|18744.77|0
1605179780000|2020-11-12 11:16:20|18745.29|18745.29|18745.14|18745.14|18745.29|18745.29|18742.62|18742.62|0
1605179790000|2020-11-12 11:16:30|18745.83|18745.83|18742.39|18742.39|18745.83|18745.83|18742.39|18742.39|0
1605179800000|2020-11-12 11:16:40|18742.27|18742.27|18737.65|18737.65|18742.27|18742.27|18737.12|18737.12|0
1605179810000|2020-11-12 11:16:50|18737.12|18737.12|18735.49|18735.49|18737.12|18737.12|18735.49|18735.49|0
1605179820000|2020-11-12 11:17:00|18736.18|18736.18|18734.58|18734.58|18736.18|18736.18|18734.58|18734.58|0
1605179840000|2020-11-12 11:17:20|18735.01|18735.01|18735.01|18735.01|18735.01|18735.01|18735.01|18735.01|0
1605179850000|2020-11-12 11:17:30|18736.1|18736.1|18733.77|18733.77|18736.1|18736.1|18733.77|18733.77|0
1605179860000|2020-11-12 11:17:40|18732.72|18732.72|18731.34|18731.34|18732.72|18732.72|18731.34|18731.34|0
1605179870000|2020-11-12 11:17:50|18732.03|18732.03|18736.21|18736.21|18736.21|18736.21|18732.03|18732.03|0
1605179880000|2020-11-12 11:18:00|18736.9|18736.9|18735.04|18735.04|18736.9|18736.9|18735.04|18735.04|0
1605179890000|2020-11-12 11:18:10|18735.15|18735.15|18735.15|18735.15|18735.15|18735.15|18735.15|18735.15|0
1605179900000|2020-11-12 11:18:20|18735.68|18735.68|18738.29|18738.29|18738.29|18738.29|18735.68|18735.68|0
1605179910000|2020-11-12 11:18:30|18738.4|18738.4|18739.14|18739.14|18739.69|18739.69|18738.4|18738.4|0
1605179920000|2020-11-12 11:18:40|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|18738.05|0
1605179930000|2020-11-12 11:18:50|18735.46|18735.46|18735.46|18735.46|18735.46|18735.46|18735.46|18735.46|0
1605179940000|2020-11-12 11:19:00|18734.68|18734.68|18732.98|18732.98|18734.68|18734.68|18732.98|18732.98|0
1605179950000|2020-11-12 11:19:10|18734.35|18734.35|18734.97|18734.97|18734.97|18734.97|18734.15|18734.15|0
1605179960000|2020-11-12 11:19:20|18735.04|18735.04|18733.31|18733.31|18735.04|18735.04|18733.18|18733.18|0
1605179970000|2020-11-12 11:19:30|18731.57|18731.57|18731.5|18731.5|18731.57|18731.57|18731.5|18731.5|0
1605179980000|2020-11-12 11:19:40|18731.69|18731.69|18731.69|18731.69|18731.69|18731.69|18731.69|18731.69|0
1605179990000|2020-11-12 11:19:50|18731.47|18731.47|18724.95|18724.95|18731.47|18731.47|18724.95|18724.95|0
1605180000000|2020-11-12 11:20:00|18724.31|18724.31|18724.31|18724.31|18724.31|18724.31|18724.31|18724.31|0
1605180020000|2020-11-12 11:20:20|18725.89|18725.89|18728.5|18728.5|18728.5|18728.5|18725.89|18725.89|0
1605180030000|2020-11-12 11:20:30|18726.41|18726.41|18725.73|18725.73|18726.41|18726.41|18725.3|18725.3|0
1605180050000|2020-11-12 11:20:50|18725.19|18725.19|18722.26|18722.26|18725.19|18725.19|18721.48|18721.48|0
1605180060000|2020-11-12 11:21:00|18721.57|18721.57|18720.44|18720.44|18722.21|18722.21|18720.44|18720.44|0
1605180070000|2020-11-12 11:21:10|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|18721.13|0
1605180090000|2020-11-12 11:21:30|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|18722.5|0
1605180100000|2020-11-12 11:21:40|18722.78|18722.78|18718.56|18718.56|18723.05|18723.05|18718.56|18718.56|0
1605180110000|2020-11-12 11:21:50|18718.12|18718.12|18718.12|18718.12|18718.12|18718.12|18718.12|18718.12|0
1605180130000|2020-11-12 11:22:10|18718.65|18718.65|18721.24|18721.24|18721.24|18721.24|18718.65|18718.65|0
1605180140000|2020-11-12 11:22:20|18722.02|18722.02|18722.02|18722.02|18722.02|18722.02|18721.9|18721.9|0
1605180150000|2020-11-12 11:22:30|18722.7|18722.7|18724.41|18724.41|18724.41|18724.41|18722.58|18722.58|0
1605180160000|2020-11-12 11:22:40|18724.55|18724.55|18724.24|18724.24|18724.55|18724.55|18724.24|18724.24|0
1605180170000|2020-11-12 11:22:50|18725.6|18725.6|18723.46|18723.46|18725.6|18725.6|18723.46|18723.46|0
1605180180000|2020-11-12 11:23:00|18722.77|18722.77|18722.09|18722.09|18722.77|18722.77|18722.09|18722.09|0
1605180200000|2020-11-12 11:23:20|18721.81|18721.81|18721.25|18721.25|18722.03|18722.03|18721.25|18721.25|0
1605180210000|2020-11-12 11:23:30|18719.35|18719.35|18719.16|18719.16|18719.35|18719.35|18719.16|18719.16|0
1605180230000|2020-11-12 11:23:50|18719.85|18719.85|18717.15|18717.15|18719.85|18719.85|18715.6|18715.6|0
1605180250000|2020-11-12 11:24:10|18718.53|18718.53|18721.28|18721.28|18721.28|18721.28|18718.53|18718.53|0
1605180260000|2020-11-12 11:24:20|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|18720.73|0
1605180270000|2020-11-12 11:24:30|18720.94|18720.94|18720.94|18720.94|18720.94|18720.94|18720.94|18720.94|0
1605180280000|2020-11-12 11:24:40|18720.83|18720.83|18721.52|18721.52|18722.2|18722.2|18720.83|18720.83|0
1605180290000|2020-11-12 11:24:50|18722.89|18722.89|18729.92|18729.92|18729.92|18729.92|18722.89|18722.89|0
1605180300000|2020-11-12 11:25:00|18730.74|18730.74|18731.26|18731.26|18731.79|18731.79|18730.74|18730.74|0
1605180310000|2020-11-12 11:25:10|18732.64|18732.64|18737.42|18737.42|18737.42|18737.42|18732.64|18732.64|0
1605180320000|2020-11-12 11:25:20|18737.49|18737.49|18734.04|18734.04|18737.49|18737.49|18734.04|18734.04|0
1605180330000|2020-11-12 11:25:30|18734.1|18734.1|18734.41|18734.41|18734.41|18734.41|18734.1|18734.1|0
1605180340000|2020-11-12 11:25:40|18733.59|18733.59|18731.82|18731.82|18733.59|18733.59|18731.82|18731.82|0
1605180350000|2020-11-12 11:25:50|18732.07|18732.07|18733.56|18733.56|18733.56|18733.56|18732.07|18732.07|0
1605180360000|2020-11-12 11:26:00|18733.78|18733.78|18733.47|18733.47|18733.78|18733.78|18733.25|18733.25|0
1605180380000|2020-11-12 11:26:20|18733.4|18733.4|18730.84|18730.84|18733.4|18733.4|18730.84|18730.84|0
1605180390000|2020-11-12 11:26:30|18730.32|18730.32|18730.18|18730.18|18730.32|18730.32|18730.18|18730.18|0
1605180400000|2020-11-12 11:26:40|18729.4|18729.4|18729.4|18729.4|18729.4|18729.4|18729.4|18729.4|0
1605180410000|2020-11-12 11:26:50|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|18728.03|0
1605180420000|2020-11-12 11:27:00|18727.34|18727.34|18725.28|18725.28|18728.39|18728.39|18725.28|18725.28|0
1605180430000|2020-11-12 11:27:10|18724.46|18724.46|18723.97|18723.97|18724.46|18724.46|18723.97|18723.97|0
1605180440000|2020-11-12 11:27:20|18725.35|18725.35|18725.35|18725.35|18725.35|18725.35|18725.35|18725.35|0
1605180450000|2020-11-12 11:27:30|18725.62|18725.62|18724.79|18724.79|18726.16|18726.16|18724.79|18724.79|0
1605180480000|2020-11-12 11:28:00|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|0
1605180490000|2020-11-12 11:28:10|18724.26|18724.26|18726.38|18726.38|18726.6|18726.6|18724.26|18724.26|0
1605180500000|2020-11-12 11:28:20|18726.57|18726.57|18727.35|18727.35|18727.35|18727.35|18726.57|18726.57|0
1605180510000|2020-11-12 11:28:30|18728.4|18728.4|18725.62|18725.62|18728.4|18728.4|18725.62|18725.62|0
1605180520000|2020-11-12 11:28:40|18725.38|18725.38|18723.98|18723.98|18725.38|18725.38|18721.65|18721.65|0
1605180530000|2020-11-12 11:28:50|18723.21|18723.21|18724.84|18724.84|18724.84|18724.84|18723.21|18723.21|0
1605180540000|2020-11-12 11:29:00|18724.71|18724.71|18720.13|18720.13|18724.71|18724.71|18720.13|18720.13|0
1605180550000|2020-11-12 11:29:10|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|0
1605180560000|2020-11-12 11:29:20|18719.58|18719.58|18716.38|18716.38|18719.58|18719.58|18716.38|18716.38|0
1605180570000|2020-11-12 11:29:30|18718.44|18718.44|18717.89|18717.89|18718.44|18718.44|18717.89|18717.89|0
1605180580000|2020-11-12 11:29:40|18718.01|18718.01|18717.35|18717.35|18718.13|18718.13|18717.35|18717.35|0
1605180590000|2020-11-12 11:29:50|18716.66|18716.66|18716.66|18716.66|18716.66|18716.66|18716.66|18716.66|0
1605180600000|2020-11-12 11:30:00|18717.19|18717.19|18717.19|18717.19|18717.19|18717.19|18716.14|18716.14|0
1605180610000|2020-11-12 11:30:10|18717.71|18717.71|18719.91|18719.91|18719.91|18719.91|18717.71|18717.71|0
1605180620000|2020-11-12 11:30:20|18720.87|18720.87|18725.04|18725.04|18725.04|18725.04|18720.87|18720.87|0
1605180630000|2020-11-12 11:30:30|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|0
1605180640000|2020-11-12 11:30:40|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|0
1605180670000|2020-11-12 11:31:10|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|18727.47|0
1605180680000|2020-11-12 11:31:20|18726.95|18726.95|18727|18727|18727.22|18727.22|18726.95|18726.95|0
1605180690000|2020-11-12 11:31:30|18726.81|18726.81|18725.06|18725.06|18726.81|18726.81|18724.71|18724.71|0
1605180700000|2020-11-12 11:31:40|18726.43|18726.43|18726.43|18726.43|18726.43|18726.43|18726.43|18726.43|0
1605180710000|2020-11-12 11:31:50|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|0
1605180720000|2020-11-12 11:32:00|18725.11|18725.11|18724.47|18724.47|18725.8|18725.8|18723.1|18723.1|0
1605180730000|2020-11-12 11:32:10|18725.16|18725.16|18722.25|18722.25|18725.16|18725.16|18722.25|18722.25|0
1605180740000|2020-11-12 11:32:20|18722.11|18722.11|18721.43|18721.43|18722.11|18722.11|18721.43|18721.43|0
1605180750000|2020-11-12 11:32:30|18722.2|18722.2|18722.57|18722.57|18722.57|18722.57|18721.52|18721.52|0
1605180760000|2020-11-12 11:32:40|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|18720.99|0
1605180770000|2020-11-12 11:32:50|18720.21|18720.21|18719.52|18719.52|18720.21|18720.21|18719.52|18719.52|0
1605180780000|2020-11-12 11:33:00|18720.17|18720.17|18719.86|18719.86|18720.29|18720.29|18719.86|18719.86|0
1605180790000|2020-11-12 11:33:10|18720.38|18720.38|18721.4|18721.4|18722.18|18722.18|18720.38|18720.38|0
1605180800000|2020-11-12 11:33:20|18720.85|18720.85|18720.92|18720.92|18720.92|18720.92|18720.85|18720.85|0
1605180810000|2020-11-12 11:33:30|18720.7|18720.7|18720.7|18720.7|18720.7|18720.7|18720.7|18720.7|0
1605180820000|2020-11-12 11:33:40|18721.25|18721.25|18721.25|18721.25|18722.63|18722.63|18721.25|18721.25|0
1605180830000|2020-11-12 11:33:50|18721.7|18721.7|18721.01|18721.01|18721.7|18721.7|18721.01|18721.01|0
1605180840000|2020-11-12 11:34:00|18720.77|18720.77|18719.77|18719.77|18720.9|18720.9|18718.44|18718.44|0
1605180850000|2020-11-12 11:34:10|18719.58|18719.58|18718.91|18718.91|18719.6|18719.6|18718.91|18718.91|0
1605180860000|2020-11-12 11:34:20|18717.86|18717.86|18714.11|18714.11|18717.86|18717.86|18714.05|18714.05|0
1605180890000|2020-11-12 11:34:50|18714.8|18714.8|18714.82|18714.82|18715.48|18715.48|18714.8|18714.8|0
1605180900000|2020-11-12 11:35:00|18714.39|18714.39|18713.57|18713.57|18714.39|18714.39|18713.57|18713.57|0
1605180920000|2020-11-12 11:35:20|18713.1|18713.1|18712.89|18712.89|18713.1|18713.1|18712.89|18712.89|0
1605180930000|2020-11-12 11:35:30|18712.34|18712.34|18711.8|18711.8|18712.34|18712.34|18711.8|18711.8|0
1605180940000|2020-11-12 11:35:40|18711.11|18711.11|18711.19|18711.19|18711.38|18711.38|18711.11|18711.11|0
1605180950000|2020-11-12 11:35:50|18710.65|18710.65|18709.69|18709.69|18710.65|18710.65|18709.69|18709.69|0
1605180960000|2020-11-12 11:36:00|18708.63|18708.63|18708.7|18708.7|18708.7|18708.7|18708.63|18708.63|0
1605180970000|2020-11-12 11:36:10|18707.15|18707.15|18707.67|18707.67|18708.2|18708.2|18707.15|18707.15|0
1605180980000|2020-11-12 11:36:20|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|0
1605180990000|2020-11-12 11:36:30|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|0
1605181000000|2020-11-12 11:36:40|18707.41|18707.41|18707.41|18707.41|18707.41|18707.41|18707.41|18707.41|0
1605181010000|2020-11-12 11:36:50|18706.32|18706.32|18706.32|18706.32|18706.32|18706.32|18706.32|18706.32|0
1605181020000|2020-11-12 11:37:00|18706.44|18706.44|18707.04|18707.04|18707.04|18707.04|18706.44|18706.44|0
1605181030000|2020-11-12 11:37:10|18706.76|18706.76|18707.04|18707.04|18707.04|18707.04|18706.76|18706.76|0
1605181040000|2020-11-12 11:37:20|18704.98|18704.98|18704.47|18704.47|18704.98|18704.98|18704.2|18704.2|0
1605181060000|2020-11-12 11:37:40|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18702.73|18702.73|0
1605181070000|2020-11-12 11:37:50|18701.68|18701.68|18702.73|18702.73|18702.73|18702.73|18701.68|18701.68|0
1605181080000|2020-11-12 11:38:00|18701.68|18701.68|18696.92|18696.92|18701.68|18701.68|18696.92|18696.92|0
1605181090000|2020-11-12 11:38:10|18698.47|18698.47|18699.02|18699.02|18699.02|18699.02|18698.47|18698.47|0
1605181100000|2020-11-12 11:38:20|18699.29|18699.29|18699.29|18699.29|18699.29|18699.29|18699.29|18699.29|0
1605181110000|2020-11-12 11:38:30|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|18698.77|0
1605181120000|2020-11-12 11:38:40|18698.63|18698.63|18697.44|18697.44|18698.63|18698.63|18697.44|18697.44|0
1605181130000|2020-11-12 11:38:50|18699.55|18699.55|18701.1|18701.1|18701.1|18701.1|18699.55|18699.55|0
1605181140000|2020-11-12 11:39:00|18700.89|18700.89|18700.95|18700.95|18701.16|18701.16|18700.89|18700.89|0
1605181150000|2020-11-12 11:39:10|18700.42|18700.42|18694.26|18694.26|18700.42|18700.42|18693.73|18693.73|0
1605181160000|2020-11-12 11:39:20|18694.04|18694.04|18690.58|18690.58|18694.04|18694.04|18690.58|18690.58|0
1605181170000|2020-11-12 11:39:30|18689.53|18689.53|18689.41|18689.41|18689.53|18689.53|18689.41|18689.41|0
1605181180000|2020-11-12 11:39:40|18689.94|18689.94|18688.91|18688.91|18690.04|18690.04|18688.91|18688.91|0
1605181190000|2020-11-12 11:39:50|18686.27|18686.27|18683.64|18683.64|18686.27|18686.27|18683.64|18683.64|0
1605181200000|2020-11-12 11:40:00|18683.21|18683.21|18687|18687|18687|18687|18683.21|18683.21|0
1605181210000|2020-11-12 11:40:10|18686.72|18686.72|18681.86|18681.86|18686.72|18686.72|18681.59|18681.59|0
1605181220000|2020-11-12 11:40:20|18682.1|18682.1|18685.4|18685.4|18685.4|18685.4|18682.1|18682.1|0
1605181230000|2020-11-12 11:40:30|18685.63|18685.63|18684.99|18684.99|18686.06|18686.06|18684.99|18684.99|0
1605181240000|2020-11-12 11:40:40|18684.46|18684.46|18684.99|18684.99|18685.21|18685.21|18684.46|18684.46|0
1605181250000|2020-11-12 11:40:50|18683.43|18683.43|18682.64|18682.64|18683.43|18683.43|18682.52|18682.52|0
1605181260000|2020-11-12 11:41:00|18682.78|18682.78|18684.87|18684.87|18684.87|18684.87|18681.29|18681.29|0
1605181270000|2020-11-12 11:41:10|18685.56|18685.56|18685.86|18685.86|18686.14|18686.14|18685.04|18685.04|0
1605181280000|2020-11-12 11:41:20|18686.39|18686.39|18685.79|18685.79|18686.39|18686.39|18685.79|18685.79|0
1605181290000|2020-11-12 11:41:30|18685.9|18685.9|18685.38|18685.38|18685.9|18685.9|18685.38|18685.38|0
1605181300000|2020-11-12 11:41:40|18686.43|18686.43|18685.9|18685.9|18686.43|18686.43|18685.9|18685.9|0
1605181310000|2020-11-12 11:41:50|18684.53|18684.53|18684.74|18684.74|18684.74|18684.74|18684.53|18684.53|0
1605181330000|2020-11-12 11:42:10|18685.02|18685.02|18682.89|18682.89|18685.56|18685.56|18682.36|18682.36|0
1605181340000|2020-11-12 11:42:20|18682.2|18682.2|18682.2|18682.2|18682.2|18682.2|18681.15|18681.15|0
1605181350000|2020-11-12 11:42:30|18682.89|18682.89|18682.17|18682.17|18683.48|18683.48|18682.17|18682.17|0
1605181370000|2020-11-12 11:42:50|18680.8|18680.8|18682.88|18682.88|18682.88|18682.88|18680.8|18680.8|0
1605181380000|2020-11-12 11:43:00|18683.43|18683.43|18687.38|18687.38|18687.38|18687.38|18683.43|18683.43|0
1605181390000|2020-11-12 11:43:10|18688.07|18688.07|18689.97|18689.97|18690.22|18690.22|18688.07|18688.07|0
1605181400000|2020-11-12 11:43:20|18689.19|18689.19|18684.37|18684.37|18689.19|18689.19|18684.37|18684.37|0
1605181410000|2020-11-12 11:43:30|18684.16|18684.16|18679.77|18679.77|18684.16|18684.16|18679.77|18679.77|0
1605181420000|2020-11-12 11:43:40|18680.45|18680.45|18678.21|18678.21|18680.45|18680.45|18678.21|18678.21|0
1605181430000|2020-11-12 11:43:50|18678.14|18678.14|18679.26|18679.26|18680.41|18680.41|18678.07|18678.07|0
1605181440000|2020-11-12 11:44:00|18678.73|18678.73|18677.06|18677.06|18678.73|18678.73|18677.06|18677.06|0
1605181450000|2020-11-12 11:44:10|18675.85|18675.85|18670.61|18670.61|18675.85|18675.85|18670.61|18670.61|0
1605181460000|2020-11-12 11:44:20|18670.17|18670.17|18669.8|18669.8|18670.17|18670.17|18669.53|18669.53|0
1605181470000|2020-11-12 11:44:30|18669.27|18669.27|18668.06|18668.06|18669.27|18669.27|18668.06|18668.06|0
1605181480000|2020-11-12 11:44:40|18667.37|18667.37|18665.52|18665.52|18667.37|18667.37|18665.27|18665.27|0
1605181490000|2020-11-12 11:44:50|18665.79|18665.79|18666.34|18666.34|18666.34|18666.34|18665.52|18665.52|0
1605181500000|2020-11-12 11:45:00|18666.61|18666.61|18663.86|18663.86|18666.61|18666.61|18663.86|18663.86|0
1605181510000|2020-11-12 11:45:10|18662.4|18662.4|18660.5|18660.5|18662.4|18662.4|18658.94|18658.94|0
1605181520000|2020-11-12 11:45:20|18660.71|18660.71|18659.03|18659.03|18660.71|18660.71|18657.57|18657.57|0
1605181530000|2020-11-12 11:45:30|18658.25|18658.25|18658.9|18658.9|18658.9|18658.9|18657.13|18657.13|0
1605181540000|2020-11-12 11:45:40|18658.22|18658.22|18658.9|18658.9|18658.9|18658.9|18658.22|18658.22|0
1605181550000|2020-11-12 11:45:50|18657.35|18657.35|18656.82|18656.82|18657.35|18657.35|18656.29|18656.29|0
1605181560000|2020-11-12 11:46:00|18657.51|18657.51|18655.24|18655.24|18657.51|18657.51|18655.24|18655.24|0
1605181570000|2020-11-12 11:46:10|18655.77|18655.77|18657.87|18657.87|18657.87|18657.87|18655.77|18655.77|0
1605181580000|2020-11-12 11:46:20|18658.09|18658.09|18659.65|18659.65|18660.77|18660.77|18658.09|18658.09|0
1605181590000|2020-11-12 11:46:30|18660.7|18660.7|18659.67|18659.67|18660.7|18660.7|18659.67|18659.67|0
1605181600000|2020-11-12 11:46:40|18659.94|18659.94|18663.37|18663.37|18663.37|18663.37|18659.13|18659.13|0
1605181610000|2020-11-12 11:46:50|18663.58|18663.58|18664.11|18664.11|18664.11|18664.11|18663.58|18663.58|0
1605181630000|2020-11-12 11:47:10|18665.48|18665.48|18668.35|18668.35|18668.51|18668.51|18665.48|18665.48|0
1605181640000|2020-11-12 11:47:20|18667.3|18667.3|18670.39|18670.39|18670.39|18670.39|18667.24|18667.24|0
1605181650000|2020-11-12 11:47:30|18671.21|18671.21|18671.21|18671.21|18671.21|18671.21|18671.21|18671.21|0
1605181660000|2020-11-12 11:47:40|18671.14|18671.14|18671.88|18671.88|18671.88|18671.88|18671.14|18671.14|0
1605181670000|2020-11-12 11:47:50|18671.45|18671.45|18669.23|18669.23|18671.45|18671.45|18669.23|18669.23|0
1605181680000|2020-11-12 11:48:00|18668.69|18668.69|18669.5|18669.5|18669.5|18669.5|18668.69|18668.69|0
1605181690000|2020-11-12 11:48:10|18669.39|18669.39|18668.86|18668.86|18669.39|18669.39|18668.86|18668.86|0
1605181700000|2020-11-12 11:48:20|18668.79|18668.79|18670.17|18670.17|18670.17|18670.17|18668.79|18668.79|0
1605181710000|2020-11-12 11:48:30|18671.22|18671.22|18669.75|18669.75|18671.22|18671.22|18669.75|18669.75|0
1605181720000|2020-11-12 11:48:40|18670.28|18670.28|18675.21|18675.21|18675.21|18675.21|18670.28|18670.28|0
1605181730000|2020-11-12 11:48:50|18675.73|18675.73|18674.78|18674.78|18675.73|18675.73|18674.78|18674.78|0
1605181740000|2020-11-12 11:49:00|18675.55|18675.55|18674.23|18674.23|18676.1|18676.1|18674.23|18674.23|0
1605181750000|2020-11-12 11:49:10|18672.91|18672.91|18671.25|18671.25|18673.35|18673.35|18671.25|18671.25|0
1605181760000|2020-11-12 11:49:20|18671.37|18671.37|18668.7|18668.7|18672.4|18672.4|18668.7|18668.7|0
1605181770000|2020-11-12 11:49:30|18670.28|18670.28|18670.28|18670.28|18671.84|18671.84|18670.28|18670.28|0
1605181800000|2020-11-12 11:50:00|18669.75|18669.75|18669.51|18669.51|18669.89|18669.89|18669.51|18669.51|0
1605181810000|2020-11-12 11:50:10|18666.56|18666.56|18663.22|18663.22|18666.56|18666.56|18663|18663|0
1605181820000|2020-11-12 11:50:20|18663.43|18663.43|18665.87|18665.87|18665.87|18665.87|18663.43|18663.43|0
1605181830000|2020-11-12 11:50:30|18666.83|18666.83|18665.18|18665.18|18666.83|18666.83|18664.65|18664.65|0
1605181850000|2020-11-12 11:50:50|18664.91|18664.91|18663.61|18663.61|18665.18|18665.18|18663.61|18663.61|0
1605181860000|2020-11-12 11:51:00|18663.18|18663.18|18663.25|18663.25|18663.25|18663.25|18662.5|18662.5|0
1605181870000|2020-11-12 11:51:10|18663.14|18663.14|18658.62|18658.62|18663.14|18663.14|18658.62|18658.62|0
1605181880000|2020-11-12 11:51:20|18658.84|18658.84|18658.84|18658.84|18658.84|18658.84|18658.84|18658.84|0
1605181890000|2020-11-12 11:51:30|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|0
1605181900000|2020-11-12 11:51:40|18660.07|18660.07|18659.25|18659.25|18660.76|18660.76|18659.25|18659.25|0
1605181910000|2020-11-12 11:51:50|18659.78|18659.78|18659.64|18659.64|18659.78|18659.78|18659.64|18659.64|0
1605181920000|2020-11-12 11:52:00|18658.08|18658.08|18654.42|18654.42|18658.08|18658.08|18654.42|18654.42|0
1605181930000|2020-11-12 11:52:10|18655.48|18655.48|18657.65|18657.65|18657.92|18657.92|18655.48|18655.48|0
1605181940000|2020-11-12 11:52:20|18657.88|18657.88|18654.79|18654.79|18658|18658|18654.79|18654.79|0
1605181950000|2020-11-12 11:52:30|18654.73|18654.73|18659.35|18659.35|18659.35|18659.35|18654.73|18654.73|0
1605181960000|2020-11-12 11:52:40|18659.56|18659.56|18658.35|18658.35|18659.56|18659.56|18657.26|18657.26|0
1605181970000|2020-11-12 11:52:50|18658.56|18658.56|18658.99|18658.99|18658.99|18658.99|18658.56|18658.56|0
1605181980000|2020-11-12 11:53:00|18659.34|18659.34|18661.41|18661.41|18661.41|18661.41|18658.35|18658.35|0
1605181990000|2020-11-12 11:53:10|18660.45|18660.45|18659.6|18659.6|18660.45|18660.45|18658.02|18658.02|0
1605182000000|2020-11-12 11:53:20|18658.02|18658.02|18658.51|18658.51|18658.51|18658.51|18658.02|18658.02|0
1605182010000|2020-11-12 11:53:30|18657.14|18657.14|18659.88|18659.88|18660.04|18660.04|18656.92|18656.92|0
1605182020000|2020-11-12 11:53:40|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|0
1605182030000|2020-11-12 11:53:50|18660.78|18660.78|18661|18661|18661|18661|18660.78|18660.78|0
1605182040000|2020-11-12 11:54:00|18660.45|18660.45|18659.95|18659.95|18662.65|18662.65|18659.95|18659.95|0
1605182050000|2020-11-12 11:54:10|18660.76|18660.76|18656.45|18656.45|18660.76|18660.76|18656.45|18656.45|0
1605182060000|2020-11-12 11:54:20|18659.31|18659.31|18660|18660|18661.37|18661.37|18659.31|18659.31|0
1605182070000|2020-11-12 11:54:30|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|0
1605182080000|2020-11-12 11:54:40|18659.25|18659.25|18658.14|18658.14|18659.25|18659.25|18658.14|18658.14|0
1605182090000|2020-11-12 11:54:50|18658.66|18658.66|18659.19|18659.19|18660.66|18660.66|18658.66|18658.66|0
1605182100000|2020-11-12 11:55:00|18659.97|18659.97|18657.54|18657.54|18659.97|18659.97|18657|18657|0
1605182110000|2020-11-12 11:55:10|18657.33|18657.33|18657.05|18657.05|18657.33|18657.33|18657.05|18657.05|0
1605182120000|2020-11-12 11:55:20|18657.58|18657.58|18657.05|18657.05|18657.58|18657.58|18657.05|18657.05|0
1605182130000|2020-11-12 11:55:30|18656.27|18656.27|18657.29|18657.29|18658.11|18658.11|18656.27|18656.27|0
1605182140000|2020-11-12 11:55:40|18656.23|18656.23|18653.32|18653.32|18656.23|18656.23|18653.32|18653.32|0
1605182150000|2020-11-12 11:55:50|18652.27|18652.27|18647.82|18647.82|18652.27|18652.27|18647.82|18647.82|0
1605182160000|2020-11-12 11:56:00|18645.23|18645.23|18644.82|18644.82|18645.23|18645.23|18644.55|18644.55|0
1605182170000|2020-11-12 11:56:10|18644.69|18644.69|18641.47|18641.47|18645.24|18645.24|18641.47|18641.47|0
1605182180000|2020-11-12 11:56:20|18641.25|18641.25|18635.85|18635.85|18641.25|18641.25|18635|18635|0
1605182190000|2020-11-12 11:56:30|18635.58|18635.58|18639.81|18639.81|18639.81|18639.81|18635.04|18635.04|0
1605182200000|2020-11-12 11:56:40|18640.08|18640.08|18640.31|18640.31|18641.14|18641.14|18640.08|18640.08|0
1605182210000|2020-11-12 11:56:50|18639.53|18639.53|18639.54|18639.54|18640.09|18640.09|18639.31|18639.31|0
1605182220000|2020-11-12 11:57:00|18638.49|18638.49|18641.08|18641.08|18641.08|18641.08|18638.49|18638.49|0
1605182230000|2020-11-12 11:57:10|18641.61|18641.61|18640.3|18640.3|18641.61|18641.61|18640.03|18640.03|0
1605182240000|2020-11-12 11:57:20|18641.68|18641.68|18639.22|18639.22|18641.68|18641.68|18639.01|18639.01|0
1605182250000|2020-11-12 11:57:30|18639.91|18639.91|18641.07|18641.07|18641.07|18641.07|18639.7|18639.7|0
1605182260000|2020-11-12 11:57:40|18639.84|18639.84|18639.08|18639.08|18639.84|18639.84|18639.08|18639.08|0
1605182270000|2020-11-12 11:57:50|18638.3|18638.3|18637.47|18637.47|18638.3|18638.3|18636.92|18636.92|0
1605182280000|2020-11-12 11:58:00|18636.78|18636.78|18637.2|18637.2|18637.47|18637.47|18636.78|18636.78|0
1605182300000|2020-11-12 11:58:20|18637.25|18637.25|18638.07|18638.07|18638.07|18638.07|18637.25|18637.25|0
1605182310000|2020-11-12 11:58:30|18637.8|18637.8|18638.58|18638.58|18638.58|18638.58|18637.8|18637.8|0
1605182320000|2020-11-12 11:58:40|18637.93|18637.93|18637.62|18637.62|18638.15|18638.15|18637.62|18637.62|0
1605182330000|2020-11-12 11:58:50|18638.31|18638.31|18637.89|18637.89|18638.31|18638.31|18637.35|18637.35|0
1605182340000|2020-11-12 11:59:00|18637.84|18637.84|18636.23|18636.23|18638.5|18638.5|18635.16|18635.16|0
1605182350000|2020-11-12 11:59:10|18637.81|18637.81|18637.97|18637.97|18640.21|18640.21|18637.81|18637.81|0
1605182360000|2020-11-12 11:59:20|18637.21|18637.21|18633.83|18633.83|18637.42|18637.42|18633.83|18633.83|0
1605182370000|2020-11-12 11:59:30|18633.15|18633.15|18634.18|18634.18|18634.18|18634.18|18633.15|18633.15|0
1605182380000|2020-11-12 11:59:40|18633.91|18633.91|18633.6|18633.6|18633.91|18633.91|18633.37|18633.37|0
1605182390000|2020-11-12 11:59:50|18633.53|18633.53|18638.88|18638.88|18639.29|18639.29|18633.53|18633.53|0
1605182400000|2020-11-12 12:00:00|18639.4|18639.4|18642.42|18642.42|18646.53|18646.53|18639.4|18639.4|0
1605182410000|2020-11-12 12:00:10|18642.35|18642.35|18640.68|18640.68|18642.35|18642.35|18640.68|18640.68|0
1605182420000|2020-11-12 12:00:20|18640.79|18640.79|18644.9|18644.9|18645.95|18645.95|18640.57|18640.57|0
1605182430000|2020-11-12 12:00:30|18645.44|18645.44|18645.17|18645.17|18645.44|18645.44|18645.17|18645.17|0
1605182440000|2020-11-12 12:00:40|18643.86|18643.86|18643.2|18643.2|18643.86|18643.86|18643.05|18643.05|0
1605182450000|2020-11-12 12:00:50|18643.27|18643.27|18643.27|18643.27|18643.27|18643.27|18643.27|18643.27|0
1605182460000|2020-11-12 12:01:00|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|18643.34|0
1605182470000|2020-11-12 12:01:10|18642.91|18642.91|18644.2|18644.2|18644.63|18644.63|18642.91|18642.91|0
1605182480000|2020-11-12 12:01:20|18643.98|18643.98|18644.3|18644.3|18644.76|18644.76|18643.2|18643.2|0
1605182490000|2020-11-12 12:01:30|18642.24|18642.24|18637.82|18637.82|18642.24|18642.24|18637.82|18637.82|0
1605182500000|2020-11-12 12:01:40|18637.61|18637.61|18625.9|18625.9|18637.61|18637.61|18625.9|18625.9|0
1605182510000|2020-11-12 12:01:50|18625.69|18625.69|18624.91|18624.91|18625.69|18625.69|18624.91|18624.91|0
1605182520000|2020-11-12 12:02:00|18625.13|18625.13|18622.16|18622.16|18625.65|18625.65|18622.05|18622.05|0
1605182530000|2020-11-12 12:02:10|18620.1|18620.1|18618.19|18618.19|18620.1|18620.1|18618.19|18618.19|0
1605182540000|2020-11-12 12:02:20|18618.74|18618.74|18616.88|18616.88|18618.74|18618.74|18616.88|18616.88|0
1605182550000|2020-11-12 12:02:30|18615.82|18615.82|18610.86|18610.86|18615.82|18615.82|18610.58|18610.58|0
1605182560000|2020-11-12 12:02:40|18611.13|18611.13|18611.13|18611.13|18611.13|18611.13|18610.92|18610.92|0
1605182570000|2020-11-12 12:02:50|18610.58|18610.58|18607.68|18607.68|18610.58|18610.58|18607.45|18607.45|0
1605182580000|2020-11-12 12:03:00|18608.37|18608.37|18608.06|18608.06|18608.84|18608.84|18608.06|18608.06|0
1605182590000|2020-11-12 12:03:10|18608.61|18608.61|18609.66|18609.66|18609.66|18609.66|18608.61|18608.61|0
1605182600000|2020-11-12 12:03:20|18610.21|18610.21|18610.64|18610.64|18610.64|18610.64|18610.21|18610.21|0
1605182610000|2020-11-12 12:03:30|18611.44|18611.44|18611.98|18611.98|18612.19|18612.19|18611.44|18611.44|0
1605182620000|2020-11-12 12:03:40|18611.71|18611.71|18610.08|18610.08|18611.71|18611.71|18610.08|18610.08|0
1605182630000|2020-11-12 12:03:50|18611.13|18611.13|18610.08|18610.08|18611.13|18611.13|18610.08|18610.08|0
1605182640000|2020-11-12 12:04:00|18611.13|18611.13|18612.6|18612.6|18612.6|18612.6|18611.13|18611.13|0
1605182650000|2020-11-12 12:04:10|18613.29|18613.29|18612.92|18612.92|18613.29|18613.29|18612.76|18612.76|0
1605182660000|2020-11-12 12:04:20|18613.7|18613.7|18614.26|18614.26|18614.26|18614.26|18613.23|18613.23|0
1605182670000|2020-11-12 12:04:30|18615.08|18615.08|18615.76|18615.76|18615.76|18615.76|18615.08|18615.08|0
1605182680000|2020-11-12 12:04:40|18616.45|18616.45|18615.81|18615.81|18616.45|18616.45|18615.38|18615.38|0
1605182690000|2020-11-12 12:04:50|18615.12|18615.12|18602.89|18602.89|18615.12|18615.12|18602.89|18602.89|0
1605182700000|2020-11-12 12:05:00|18602.78|18602.78|18602.78|18602.78|18602.78|18602.78|18602.71|18602.71|0
1605182710000|2020-11-12 12:05:10|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|0
1605182720000|2020-11-12 12:05:20|18602.13|18602.13|18599.27|18599.27|18602.13|18602.13|18599.06|18599.06|0
1605182730000|2020-11-12 12:05:30|18598.22|18598.22|18597.87|18597.87|18598.91|18598.91|18597.44|18597.44|0
1605182740000|2020-11-12 12:05:40|18597.18|18597.18|18596.63|18596.63|18597.18|18597.18|18595.49|18595.49|0
1605182750000|2020-11-12 12:05:50|18597.16|18597.16|18593.09|18593.09|18597.16|18597.16|18593.09|18593.09|0
1605182760000|2020-11-12 12:06:00|18592.87|18592.87|18590.12|18590.12|18592.87|18592.87|18589.91|18589.91|0
1605182770000|2020-11-12 12:06:10|18590.81|18590.81|18590.27|18590.27|18590.81|18590.81|18589.99|18589.99|0
1605182780000|2020-11-12 12:06:20|18590.05|18590.05|18590.58|18590.58|18590.58|18590.58|18590.05|18590.05|0
1605182790000|2020-11-12 12:06:30|18590.05|18590.05|18588.45|18588.45|18590.05|18590.05|18587.24|18587.24|0
1605182800000|2020-11-12 12:06:40|18588.72|18588.72|18588.61|18588.61|18589.15|18589.15|18588.61|18588.61|0
1605182810000|2020-11-12 12:06:50|18587.3|18587.3|18587.3|18587.3|18587.3|18587.3|18587.3|18587.3|0
1605182820000|2020-11-12 12:07:00|18587.54|18587.54|18589.56|18589.56|18590.24|18590.24|18587.09|18587.09|0
1605182830000|2020-11-12 12:07:10|18590.93|18590.93|18586.38|18586.38|18590.93|18590.93|18586.38|18586.38|0
1605182840000|2020-11-12 12:07:20|18585.69|18585.69|18586.18|18586.18|18586.18|18586.18|18585.69|18585.69|0
1605182850000|2020-11-12 12:07:30|18587.76|18587.76|18585.77|18585.77|18588.03|18588.03|18585.77|18585.77|0
1605182860000|2020-11-12 12:07:40|18585.24|18585.24|18582.95|18582.95|18585.24|18585.24|18581.9|18581.9|0
1605182870000|2020-11-12 12:07:50|18580.2|18580.2|18575.81|18575.81|18580.2|18580.2|18575.81|18575.81|0
1605182880000|2020-11-12 12:08:00|18575.01|18575.01|18568.37|18568.37|18575.01|18575.01|18566.21|18566.21|0
1605182890000|2020-11-12 12:08:10|18566.04|18566.04|18568.62|18568.62|18568.62|18568.62|18566.04|18566.04|0
1605182900000|2020-11-12 12:08:20|18570|18570|18571.08|18571.08|18571.9|18571.9|18568.1|18568.1|0
1605182910000|2020-11-12 12:08:30|18570.03|18570.03|18568.81|18568.81|18570.03|18570.03|18568.81|18568.81|0
1605182920000|2020-11-12 12:08:40|18569.36|18569.36|18569.36|18569.36|18569.36|18569.36|18569.36|18569.36|0
1605182930000|2020-11-12 12:08:50|18569.15|18569.15|18568.72|18568.72|18569.15|18569.15|18568.72|18568.72|0
1605182940000|2020-11-12 12:09:00|18569.24|18569.24|18570.61|18570.61|18570.61|18570.61|18568.21|18568.21|0
1605182950000|2020-11-12 12:09:10|18570.49|18570.49|18579.53|18579.53|18579.53|18579.53|18570.49|18570.49|0
1605182960000|2020-11-12 12:09:20|18579.31|18579.31|18577.55|18577.55|18581.35|18581.35|18577.55|18577.55|0
1605182970000|2020-11-12 12:09:30|18577.02|18577.02|18583.47|18583.47|18583.47|18583.47|18576.8|18576.8|0
1605182980000|2020-11-12 12:09:40|18584|18584|18584.82|18584.82|18584.82|18584.82|18584|18584|0
1605182990000|2020-11-12 12:09:50|18585.51|18585.51|18585.51|18585.51|18585.51|18585.51|18585.51|18585.51|0
1605183000000|2020-11-12 12:10:00|18586.04|18586.04|18584.04|18584.04|18586.04|18586.04|18582.77|18582.77|0
1605183010000|2020-11-12 12:10:10|18582.99|18582.99|18585.14|18585.14|18585.66|18585.66|18580.43|18580.43|0
1605183020000|2020-11-12 12:10:20|18585.66|18585.66|18585.76|18585.76|18585.76|18585.76|18584.98|18584.98|0
1605183030000|2020-11-12 12:10:30|18585.54|18585.54|18585.54|18585.54|18585.54|18585.54|18585.01|18585.01|0
1605183050000|2020-11-12 12:10:50|18588|18588|18588|18588|18588|18588|18587.47|18587.47|0
1605183060000|2020-11-12 12:11:00|18587.84|18587.84|18588.59|18588.59|18589.12|18589.12|18587.84|18587.84|0
1605183080000|2020-11-12 12:11:20|18590.5|18590.5|18591.98|18591.98|18591.98|18591.98|18590.5|18590.5|0
1605183090000|2020-11-12 12:11:30|18592.2|18592.2|18592.83|18592.83|18592.95|18592.95|18592.2|18592.2|0
1605183100000|2020-11-12 12:11:40|18592.56|18592.56|18594.99|18594.99|18594.99|18594.99|18592.56|18592.56|0
1605183110000|2020-11-12 12:11:50|18595.9|18595.9|18597.67|18597.67|18597.67|18597.67|18595.9|18595.9|0
1605183120000|2020-11-12 12:12:00|18597.19|18597.19|18597.41|18597.41|18597.41|18597.41|18597.19|18597.19|0
1605183130000|2020-11-12 12:12:10|18597.19|18597.19|18599.59|18599.59|18601.99|18601.99|18597.19|18597.19|0
1605183140000|2020-11-12 12:12:20|18599.07|18599.07|18598.54|18598.54|18599.07|18599.07|18598.54|18598.54|0
1605183150000|2020-11-12 12:12:30|18598.17|18598.17|18597.49|18597.49|18598.17|18598.17|18596.96|18596.96|0
1605183160000|2020-11-12 12:12:40|18597.68|18597.68|18596.07|18596.07|18597.68|18597.68|18596.07|18596.07|0
1605183170000|2020-11-12 12:12:50|18596.92|18596.92|18597.44|18597.44|18597.44|18597.44|18596.92|18596.92|0
1605183180000|2020-11-12 12:13:00|18598.82|18598.82|18599.35|18599.35|18599.35|18599.35|18598.82|18598.82|0
1605183190000|2020-11-12 12:13:10|18596.76|18596.76|18596.46|18596.46|18596.76|18596.76|18596.24|18596.24|0
1605183200000|2020-11-12 12:13:20|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|0
1605183210000|2020-11-12 12:13:30|18598.73|18598.73|18604.1|18604.1|18604.63|18604.63|18598.73|18598.73|0
1605183220000|2020-11-12 12:13:40|18603.58|18603.58|18599.83|18599.83|18603.58|18603.58|18598.48|18598.48|0
1605183230000|2020-11-12 12:13:50|18600.35|18600.35|18593.74|18593.74|18600.35|18600.35|18593.74|18593.74|0
1605183240000|2020-11-12 12:14:00|18592.69|18592.69|18592.16|18592.16|18592.69|18592.69|18592.16|18592.16|0
1605183250000|2020-11-12 12:14:10|18593.74|18593.74|18589.88|18589.88|18594.27|18594.27|18589.88|18589.88|0
1605183260000|2020-11-12 12:14:20|18589.66|18589.66|18590.21|18590.21|18590.21|18590.21|18589.66|18589.66|0
1605183270000|2020-11-12 12:14:30|18592.96|18592.96|18592.45|18592.45|18593.83|18593.83|18592.27|18592.27|0
1605183290000|2020-11-12 12:14:50|18592.73|18592.73|18593.7|18593.7|18594.92|18594.92|18592.18|18592.18|0
1605183300000|2020-11-12 12:15:00|18593.35|18593.35|18596.56|18596.56|18598.12|18598.12|18593.35|18593.35|0
1605183310000|2020-11-12 12:15:10|18597.38|18597.38|18598.98|18598.98|18599.25|18599.25|18597.38|18597.38|0
1605183320000|2020-11-12 12:15:20|18599.51|18599.51|18602.11|18602.11|18602.11|18602.11|18598.45|18598.45|0
1605183330000|2020-11-12 12:15:30|18602.31|18602.31|18602.84|18602.84|18603.11|18603.11|18602.31|18602.31|0
1605183340000|2020-11-12 12:15:40|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|18603.53|0
1605183350000|2020-11-12 12:15:50|18603.74|18603.74|18605.11|18605.11|18605.11|18605.11|18603.74|18603.74|0
1605183360000|2020-11-12 12:16:00|18605.33|18605.33|18604.98|18604.98|18605.33|18605.33|18604.55|18604.55|0
1605183370000|2020-11-12 12:16:10|18604.86|18604.86|18609.77|18609.77|18610.04|18610.04|18604.86|18604.86|0
1605183380000|2020-11-12 12:16:20|18609.99|18609.99|18611.29|18611.29|18611.29|18611.29|18609.99|18609.99|0
1605183390000|2020-11-12 12:16:30|18610.63|18610.63|18610.85|18610.85|18610.85|18610.85|18610.63|18610.63|0
1605183400000|2020-11-12 12:16:40|18611.08|18611.08|18610.39|18610.39|18611.08|18611.08|18610.39|18610.39|0
1605183410000|2020-11-12 12:16:50|18610.32|18610.32|18610.39|18610.39|18610.39|18610.39|18610.32|18610.32|0
1605183420000|2020-11-12 12:17:00|18609.87|18609.87|18611.89|18611.89|18611.89|18611.89|18609.87|18609.87|0
1605183430000|2020-11-12 12:17:10|18612.57|18612.57|18615.43|18615.43|18615.43|18615.43|18612.57|18612.57|0
1605183440000|2020-11-12 12:17:20|18613|18613|18613|18613|18613|18613|18613|18613|0
1605183450000|2020-11-12 12:17:30|18611.69|18611.69|18614.54|18614.54|18614.54|18614.54|18611.69|18611.69|0
1605183460000|2020-11-12 12:17:40|18614.01|18614.01|18608.57|18608.57|18614.56|18614.56|18608.57|18608.57|0
1605183470000|2020-11-12 12:17:50|18608.3|18608.3|18608.3|18608.3|18608.84|18608.84|18608.3|18608.3|0
1605183480000|2020-11-12 12:18:00|18608.24|18608.24|18612.46|18612.46|18612.46|18612.46|18608.24|18608.24|0
1605183490000|2020-11-12 12:18:10|18610.4|18610.4|18609.23|18609.23|18610.4|18610.4|18607.65|18607.65|0
1605183500000|2020-11-12 12:18:20|18608.02|18608.02|18607.45|18607.45|18608.7|18608.7|18607.45|18607.45|0
1605183510000|2020-11-12 12:18:30|18607.18|18607.18|18610.42|18610.42|18610.42|18610.42|18607.18|18607.18|0
1605183520000|2020-11-12 12:18:40|18610.19|18610.19|18609.86|18609.86|18610.19|18610.19|18609.86|18609.86|0
1605183530000|2020-11-12 12:18:50|18610.55|18610.55|18610.55|18610.55|18610.55|18610.55|18610.55|18610.55|0
1605183540000|2020-11-12 12:19:00|18611.32|18611.32|18608.01|18608.01|18611.32|18611.32|18608.01|18608.01|0
1605183550000|2020-11-12 12:19:10|18607.74|18607.74|18603.74|18603.74|18607.74|18607.74|18603.74|18603.74|0
1605183560000|2020-11-12 12:19:20|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|18603.95|0
1605183570000|2020-11-12 12:19:30|18606.29|18606.29|18609.31|18609.31|18609.31|18609.31|18605.76|18605.76|0
1605183580000|2020-11-12 12:19:40|18609.59|18609.59|18609.86|18609.86|18609.86|18609.86|18609.59|18609.59|0
1605183590000|2020-11-12 12:19:50|18610.64|18610.64|18611.38|18611.38|18611.96|18611.96|18610.64|18610.64|0
1605183600000|2020-11-12 12:20:00|18610.84|18610.84|18608.92|18608.92|18610.84|18610.84|18608.92|18608.92|0
1605183610000|2020-11-12 12:20:10|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|18609.7|0
1605183620000|2020-11-12 12:20:20|18611.8|18611.8|18611.8|18611.8|18611.8|18611.8|18611.8|18611.8|0
1605183630000|2020-11-12 12:20:30|18612.18|18612.18|18612.77|18612.77|18612.77|18612.77|18611.99|18611.99|0
1605183640000|2020-11-12 12:20:40|18613.82|18613.82|18614.14|18614.14|18615.2|18615.2|18613.82|18613.82|0
1605183650000|2020-11-12 12:20:50|18614.42|18614.42|18614.42|18614.42|18614.42|18614.42|18614.42|18614.42|0
1605183660000|2020-11-12 12:21:00|18613.89|18613.89|18608.34|18608.34|18613.89|18613.89|18606.28|18606.28|0
1605183670000|2020-11-12 12:21:10|18608.89|18608.89|18608.65|18608.65|18609.16|18609.16|18608.38|18608.38|0
1605183680000|2020-11-12 12:21:20|18610.03|18610.03|18606.01|18606.01|18610.72|18610.72|18606.01|18606.01|0
1605183690000|2020-11-12 12:21:30|18606.44|18606.44|18603.91|18603.91|18606.66|18606.66|18603.91|18603.91|0
1605183700000|2020-11-12 12:21:40|18603.36|18603.36|18600.55|18600.55|18603.36|18603.36|18600.55|18600.55|0
1605183710000|2020-11-12 12:21:50|18600.41|18600.41|18600.94|18600.94|18600.94|18600.94|18600.41|18600.41|0
1605183720000|2020-11-12 12:22:00|18600.51|18600.51|18598.34|18598.34|18600.73|18600.73|18598.34|18598.34|0
1605183730000|2020-11-12 12:22:10|18596.96|18596.96|18598.35|18598.35|18598.35|18598.35|18596.96|18596.96|0
1605183740000|2020-11-12 12:22:20|18598.62|18598.62|18599.99|18599.99|18599.99|18599.99|18598.62|18598.62|0
1605183750000|2020-11-12 12:22:30|18599.78|18599.78|18600.27|18600.27|18600.34|18600.34|18599.56|18599.56|0
1605183770000|2020-11-12 12:22:50|18598.7|18598.7|18598.7|18598.7|18598.7|18598.7|18598.7|18598.7|0
1605183780000|2020-11-12 12:23:00|18596.63|18596.63|18597.02|18597.02|18598.6|18598.6|18594.43|18594.43|0
1605183790000|2020-11-12 12:23:10|18596.5|18596.5|18594.01|18594.01|18596.5|18596.5|18594.01|18594.01|0
1605183800000|2020-11-12 12:23:20|18594.53|18594.53|18594.05|18594.05|18594.53|18594.53|18593.77|18593.77|0
1605183810000|2020-11-12 12:23:30|18594.26|18594.26|18595.09|18595.09|18595.64|18595.64|18594.26|18594.26|0
1605183830000|2020-11-12 12:23:50|18594.66|18594.66|18596.56|18596.56|18596.56|18596.56|18594.66|18594.66|0
1605183840000|2020-11-12 12:24:00|18596.99|18596.99|18598.04|18598.04|18598.87|18598.87|18596.31|18596.31|0
1605183850000|2020-11-12 12:24:10|18597.51|18597.51|18596.91|18596.91|18597.69|18597.69|18596.11|18596.11|0
1605183860000|2020-11-12 12:24:20|18596.22|18596.22|18596.99|18596.99|18597.81|18597.81|18596.22|18596.22|0
1605183870000|2020-11-12 12:24:30|18597.81|18597.81|18597.58|18597.58|18597.81|18597.81|18596.52|18596.52|0
1605183880000|2020-11-12 12:24:40|18597.36|18597.36|18590.58|18590.58|18597.58|18597.58|18589.05|18589.05|0
1605183890000|2020-11-12 12:24:50|18591.63|18591.63|18590.25|18590.25|18592.68|18592.68|18589.2|18589.2|0
1605183900000|2020-11-12 12:25:00|18589.2|18589.2|18590.25|18590.25|18590.25|18590.25|18589.2|18589.2|0
1605183910000|2020-11-12 12:25:10|18590.53|18590.53|18591.07|18591.07|18591.07|18591.07|18590.53|18590.53|0
1605183920000|2020-11-12 12:25:20|18590.96|18590.96|18591.07|18591.07|18591.07|18591.07|18590.96|18590.96|0
1605183930000|2020-11-12 12:25:30|18589.71|18589.71|18589.44|18589.44|18589.71|18589.71|18589.22|18589.22|0
1605183950000|2020-11-12 12:25:50|18589.55|18589.55|18589.77|18589.77|18589.77|18589.77|18589.55|18589.55|0
1605183960000|2020-11-12 12:26:00|18591.35|18591.35|18592.03|18592.03|18592.03|18592.03|18591.35|18591.35|0
1605183970000|2020-11-12 12:26:10|18592.25|18592.25|18596.55|18596.55|18596.55|18596.55|18592.25|18592.25|0
1605183980000|2020-11-12 12:26:20|18597.92|18597.92|18598.03|18598.03|18598.03|18598.03|18597.92|18597.92|0
1605183990000|2020-11-12 12:26:30|18598.56|18598.56|18601.17|18601.17|18601.86|18601.86|18598.56|18598.56|0
1605184000000|2020-11-12 12:26:40|18600.74|18600.74|18604.7|18604.7|18604.7|18604.7|18600.74|18600.74|0
1605184010000|2020-11-12 12:26:50|18604.05|18604.05|18605.32|18605.32|18607.2|18607.2|18604.05|18604.05|0
1605184020000|2020-11-12 12:27:00|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|0
1605184030000|2020-11-12 12:27:10|18604.56|18604.56|18601.72|18601.72|18604.56|18604.56|18601.72|18601.72|0
1605184040000|2020-11-12 12:27:20|18602.41|18602.41|18600.06|18600.06|18602.41|18602.41|18600.06|18600.06|0
1605184050000|2020-11-12 12:27:30|18599.53|18599.53|18599|18599|18599.53|18599.53|18598.79|18598.79|0
1605184060000|2020-11-12 12:27:40|18599.53|18599.53|18600.22|18600.22|18600.22|18600.22|18599.53|18599.53|0
1605184070000|2020-11-12 12:27:50|18599.69|18599.69|18599|18599|18599.69|18599.69|18599|18599|0
1605184080000|2020-11-12 12:28:00|18599.07|18599.07|18598.92|18598.92|18600.44|18600.44|18598.39|18598.39|0
1605184090000|2020-11-12 12:28:10|18598.37|18598.37|18596.63|18596.63|18598.37|18598.37|18596.63|18596.63|0
1605184100000|2020-11-12 12:28:20|18596.36|18596.36|18595.85|18595.85|18596.63|18596.63|18595.85|18595.85|0
1605184110000|2020-11-12 12:28:30|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|18596.07|0
1605184120000|2020-11-12 12:28:40|18595.88|18595.88|18595.43|18595.43|18595.88|18595.88|18594.99|18594.99|0
1605184130000|2020-11-12 12:28:50|18596.12|18596.12|18594.68|18594.68|18596.24|18596.24|18594.68|18594.68|0
1605184140000|2020-11-12 12:29:00|18595.48|18595.48|18599.74|18599.74|18600.26|18600.26|18595.48|18595.48|0
1605184150000|2020-11-12 12:29:10|18599.85|18599.85|18597.9|18597.9|18600.28|18600.28|18597.9|18597.9|0
1605184160000|2020-11-12 12:29:20|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|0
1605184170000|2020-11-12 12:29:30|18599.11|18599.11|18604.62|18604.62|18604.62|18604.62|18599.11|18599.11|0
1605184180000|2020-11-12 12:29:40|18604.4|18604.4|18605.57|18605.57|18605.57|18605.57|18604.4|18604.4|0
1605184190000|2020-11-12 12:29:50|18604.88|18604.88|18603.92|18603.92|18604.88|18604.88|18603.92|18603.92|0
1605184200000|2020-11-12 12:30:00|18604.35|18604.35|18606.42|18606.42|18606.42|18606.42|18604.35|18604.35|0
1605184210000|2020-11-12 12:30:10|18605.87|18605.87|18606.08|18606.08|18606.08|18606.08|18605.87|18605.87|0
1605184220000|2020-11-12 12:30:20|18606.43|18606.43|18606.22|18606.22|18606.43|18606.43|18606.01|18606.01|0
1605184230000|2020-11-12 12:30:30|18606.77|18606.77|18606.97|18606.97|18606.97|18606.97|18606.77|18606.77|0
1605184240000|2020-11-12 12:30:40|18608.02|18608.02|18607.65|18607.65|18609.39|18609.39|18607.65|18607.65|0
1605184250000|2020-11-12 12:30:50|18606.6|18606.6|18604.82|18604.82|18606.6|18606.6|18604.82|18604.82|0
1605184260000|2020-11-12 12:31:00|18605.34|18605.34|18610.14|18610.14|18610.41|18610.41|18605.34|18605.34|0
1605184270000|2020-11-12 12:31:10|18606.66|18606.66|18606.66|18606.66|18606.66|18606.66|18606.66|18606.66|0
1605184280000|2020-11-12 12:31:20|18606.45|18606.45|18606.54|18606.54|18606.66|18606.66|18606.45|18606.45|0
1605184290000|2020-11-12 12:31:30|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|18606.43|0
1605184300000|2020-11-12 12:31:40|18607.48|18607.48|18608.1|18608.1|18608.17|18608.17|18607.48|18607.48|0
1605184310000|2020-11-12 12:31:50|18609.59|18609.59|18610.33|18610.33|18610.33|18610.33|18609.59|18609.59|0
1605184320000|2020-11-12 12:32:00|18610.55|18610.55|18610.08|18610.08|18610.84|18610.84|18610.06|18610.06|0
1605184330000|2020-11-12 12:32:10|18609.8|18609.8|18610.02|18610.02|18610.02|18610.02|18609.33|18609.33|0
1605184340000|2020-11-12 12:32:20|18609.33|18609.33|18608.55|18608.55|18609.33|18609.33|18608.55|18608.55|0
1605184350000|2020-11-12 12:32:30|18608.36|18608.36|18606.19|18606.19|18608.36|18608.36|18606.19|18606.19|0
1605184360000|2020-11-12 12:32:40|18605.5|18605.5|18597.95|18597.95|18605.5|18605.5|18597.95|18597.95|0
1605184370000|2020-11-12 12:32:50|18597.52|18597.52|18593.74|18593.74|18598.21|18598.21|18593.38|18593.38|0
1605184380000|2020-11-12 12:33:00|18593.81|18593.81|18596.09|18596.09|18596.09|18596.09|18593.81|18593.81|0
1605184390000|2020-11-12 12:33:10|18595.87|18595.87|18594.51|18594.51|18595.87|18595.87|18594.51|18594.51|0
1605184400000|2020-11-12 12:33:20|18593.82|18593.82|18591.49|18591.49|18593.82|18593.82|18590.36|18590.36|0
1605184410000|2020-11-12 12:33:30|18591.71|18591.71|18593.4|18593.4|18593.4|18593.4|18591.07|18591.07|0
1605184420000|2020-11-12 12:33:40|18593.62|18593.62|18592.27|18592.27|18593.83|18593.83|18592.27|18592.27|0
1605184430000|2020-11-12 12:33:50|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|0
1605184440000|2020-11-12 12:34:00|18593.23|18593.23|18594.47|18594.47|18594.61|18594.61|18593.23|18593.23|0
1605184450000|2020-11-12 12:34:10|18594.22|18594.22|18593.47|18593.47|18594.22|18594.22|18593.47|18593.47|0
1605184460000|2020-11-12 12:34:20|18592.78|18592.78|18593.71|18593.71|18593.83|18593.83|18592.78|18592.78|0
1605184470000|2020-11-12 12:34:30|18595.09|18595.09|18593.42|18593.42|18595.32|18595.32|18593.42|18593.42|0
1605184480000|2020-11-12 12:34:40|18593.97|18593.97|18593.97|18593.97|18593.97|18593.97|18593.54|18593.54|0
1605184490000|2020-11-12 12:34:50|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|0
1605184500000|2020-11-12 12:35:00|18593.21|18593.21|18589.53|18589.53|18593.21|18593.21|18589.53|18589.53|0
1605184510000|2020-11-12 12:35:10|18589.65|18589.65|18590.45|18590.45|18590.45|18590.45|18589.65|18589.65|0
1605184520000|2020-11-12 12:35:20|18591.44|18591.44|18596.05|18596.05|18596.05|18596.05|18591.44|18591.44|0
1605184530000|2020-11-12 12:35:30|18596.87|18596.87|18596.87|18596.87|18596.87|18596.87|18596.87|18596.87|0
1605184540000|2020-11-12 12:35:40|18596.18|18596.18|18596.87|18596.87|18596.87|18596.87|18596.18|18596.18|0
1605184550000|2020-11-12 12:35:50|18597.56|18597.56|18598.24|18598.24|18598.24|18598.24|18597.56|18597.56|0
1605184560000|2020-11-12 12:36:00|18599.33|18599.33|18601.93|18601.93|18602.89|18602.89|18599.33|18599.33|0
1605184570000|2020-11-12 12:36:10|18601.5|18601.5|18605.78|18605.78|18605.78|18605.78|18600.86|18600.86|0
1605184580000|2020-11-12 12:36:20|18604.4|18604.4|18604.39|18604.39|18604.46|18604.46|18604.18|18604.18|0
1605184590000|2020-11-12 12:36:30|18604.18|18604.18|18605.66|18605.66|18605.99|18605.99|18604.18|18604.18|0
1605184600000|2020-11-12 12:36:40|18605.13|18605.13|18602.77|18602.77|18605.13|18605.13|18602.77|18602.77|0
1605184610000|2020-11-12 12:36:50|18602.83|18602.83|18603.29|18603.29|18604.11|18604.11|18602.83|18602.83|0
1605184620000|2020-11-12 12:37:00|18603.23|18603.23|18601.6|18601.6|18603.23|18603.23|18601.6|18601.6|0
1605184630000|2020-11-12 12:37:10|18600.95|18600.95|18600.95|18600.95|18600.95|18600.95|18600.95|18600.95|0
1605184640000|2020-11-12 12:37:20|18599.58|18599.58|18597.96|18597.96|18599.58|18599.58|18597.53|18597.53|0
1605184650000|2020-11-12 12:37:30|18599.51|18599.51|18598.87|18598.87|18599.51|18599.51|18598.74|18598.74|0
1605184670000|2020-11-12 12:37:50|18598.35|18598.35|18598.25|18598.25|18598.35|18598.35|18597.82|18597.82|0
1605184680000|2020-11-12 12:38:00|18598.45|18598.45|18601.43|18601.43|18601.43|18601.43|18598.45|18598.45|0
1605184690000|2020-11-12 12:38:10|18601.22|18601.22|18601.47|18601.47|18601.47|18601.47|18601.22|18601.22|0
1605184700000|2020-11-12 12:38:20|18601.75|18601.75|18604.18|18604.18|18604.31|18604.31|18601.75|18601.75|0
1605184710000|2020-11-12 12:38:30|18603.9|18603.9|18603.12|18603.12|18603.9|18603.9|18603.12|18603.12|0
1605184720000|2020-11-12 12:38:40|18602.44|18602.44|18601.81|18601.81|18602.77|18602.77|18601.81|18601.81|0
1605184730000|2020-11-12 12:38:50|18603.87|18603.87|18604|18604|18604|18604|18603.87|18603.87|0
1605184740000|2020-11-12 12:39:00|18603.22|18603.22|18603.57|18603.57|18603.57|18603.57|18602.75|18602.75|0
1605184750000|2020-11-12 12:39:10|18604.62|18604.62|18609.08|18609.08|18609.08|18609.08|18604.62|18604.62|0
1605184760000|2020-11-12 12:39:20|18608.54|18608.54|18607.38|18607.38|18608.54|18608.54|18607.16|18607.16|0
1605184770000|2020-11-12 12:39:30|18606.33|18606.33|18608.22|18608.22|18608.22|18608.22|18605.51|18605.51|0
1605184780000|2020-11-12 12:39:40|18608.43|18608.43|18606.32|18606.32|18609.64|18609.64|18606.32|18606.32|0
1605184790000|2020-11-12 12:39:50|18606.75|18606.75|18607.71|18607.71|18607.71|18607.71|18606.75|18606.75|0
1605184800000|2020-11-12 12:40:00|18607.5|18607.5|18608.87|18608.87|18608.87|18608.87|18607.5|18607.5|0
1605184820000|2020-11-12 12:40:20|18608.19|18608.19|18609.3|18609.3|18609.3|18609.3|18607.66|18607.66|0
1605184830000|2020-11-12 12:40:30|18609.09|18609.09|18608.35|18608.35|18609.09|18609.09|18608.35|18608.35|0
1605184840000|2020-11-12 12:40:40|18608.13|18608.13|18608.35|18608.35|18608.56|18608.56|18608.13|18608.13|0
1605184850000|2020-11-12 12:40:50|18608.54|18608.54|18607.85|18607.85|18608.54|18608.54|18607.85|18607.85|0
1605184860000|2020-11-12 12:41:00|18607.64|18607.64|18605.78|18605.78|18607.91|18607.91|18605.25|18605.25|0
1605184870000|2020-11-12 12:41:10|18605.99|18605.99|18605.59|18605.59|18606.68|18606.68|18605.59|18605.59|0
1605184880000|2020-11-12 12:41:20|18606.37|18606.37|18605.04|18605.04|18606.37|18606.37|18604.36|18604.36|0
1605184890000|2020-11-12 12:41:30|18605.86|18605.86|18604.91|18604.91|18605.86|18605.86|18604.91|18604.91|0
1605184910000|2020-11-12 12:41:50|18603.85|18603.85|18604.13|18604.13|18604.65|18604.65|18603.85|18603.85|0
1605184920000|2020-11-12 12:42:00|18603.6|18603.6|18602|18602|18603.6|18603.6|18602|18602|0
1605184930000|2020-11-12 12:42:10|18602.12|18602.12|18601.69|18601.69|18602.81|18602.81|18601.69|18601.69|0
1605184940000|2020-11-12 12:42:20|18601.16|18601.16|18602.35|18602.35|18603.73|18603.73|18601.16|18601.16|0
1605184950000|2020-11-12 12:42:30|18601.3|18601.3|18600.61|18600.61|18601.3|18601.3|18600.61|18600.61|0
1605184960000|2020-11-12 12:42:40|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|18601.3|0
1605184970000|2020-11-12 12:42:50|18601.83|18601.83|18601.83|18601.83|18601.83|18601.83|18601.83|18601.83|0
1605184980000|2020-11-12 12:43:00|18601.14|18601.14|18600.57|18600.57|18601.26|18601.26|18600.57|18600.57|0
1605184990000|2020-11-12 12:43:10|18600.84|18600.84|18600.43|18600.43|18601.66|18601.66|18599.57|18599.57|0
1605185000000|2020-11-12 12:43:20|18600.96|18600.96|18600.96|18600.96|18600.96|18600.96|18600.96|18600.96|0
1605185010000|2020-11-12 12:43:30|18601.03|18601.03|18604.05|18604.05|18604.05|18604.05|18601.03|18601.03|0
1605185020000|2020-11-12 12:43:40|18605.14|18605.14|18604.11|18604.11|18605.14|18605.14|18604.11|18604.11|0
1605185030000|2020-11-12 12:43:50|18603.89|18603.89|18601.3|18601.3|18603.89|18603.89|18601.3|18601.3|0
1605185040000|2020-11-12 12:44:00|18600.61|18600.61|18600.83|18600.83|18600.83|18600.83|18600.08|18600.08|0
1605185050000|2020-11-12 12:44:10|18601.51|18601.51|18601.37|18601.37|18601.51|18601.51|18600.48|18600.48|0
1605185060000|2020-11-12 12:44:20|18601.15|18601.15|18600.77|18600.77|18601.36|18601.36|18599.99|18599.99|0
1605185070000|2020-11-12 12:44:30|18599.99|18599.99|18599.5|18599.5|18600.77|18600.77|18599.5|18599.5|0
1605185080000|2020-11-12 12:44:40|18598.81|18598.81|18599.71|18599.71|18599.71|18599.71|18598.81|18598.81|0
1605185090000|2020-11-12 12:44:50|18600.24|18600.24|18602.11|18602.11|18602.11|18602.11|18600.24|18600.24|0
1605185100000|2020-11-12 12:45:00|18601.06|18601.06|18602.55|18602.55|18602.55|18602.55|18600.26|18600.26|0
1605185110000|2020-11-12 12:45:10|18602.03|18602.03|18601.41|18601.41|18602.09|18602.09|18601.41|18601.41|0
1605185120000|2020-11-12 12:45:20|18601.93|18601.93|18603.01|18603.01|18603.01|18603.01|18601.93|18601.93|0
1605185130000|2020-11-12 12:45:30|18603.83|18603.83|18602.58|18602.58|18603.83|18603.83|18602.06|18602.06|0
1605185140000|2020-11-12 12:45:40|18602.8|18602.8|18602.19|18602.19|18603.58|18603.58|18602.19|18602.19|0
1605185150000|2020-11-12 12:45:50|18601.66|18601.66|18594.86|18594.86|18601.66|18601.66|18594.86|18594.86|0
1605185160000|2020-11-12 12:46:00|18594.33|18594.33|18596.51|18596.51|18596.51|18596.51|18594.33|18594.33|0
1605185170000|2020-11-12 12:46:10|18596.94|18596.94|18594.52|18594.52|18597.08|18597.08|18594.52|18594.52|0
1605185180000|2020-11-12 12:46:20|18594.46|18594.46|18595.85|18595.85|18596.11|18596.11|18593.77|18593.77|0
1605185190000|2020-11-12 12:46:30|18595.58|18595.58|18596.71|18596.71|18597.02|18597.02|18594.89|18594.89|0
1605185200000|2020-11-12 12:46:40|18597.24|18597.24|18596.71|18596.71|18597.4|18597.4|18596.71|18596.71|0
1605185210000|2020-11-12 12:46:50|18596.18|18596.18|18592.21|18592.21|18596.87|18596.87|18592.21|18592.21|0
1605185220000|2020-11-12 12:47:00|18591.39|18591.39|18589.94|18589.94|18591.52|18591.52|18589.94|18589.94|0
1605185240000|2020-11-12 12:47:20|18589.42|18589.42|18590.93|18590.93|18590.93|18590.93|18589.35|18589.35|0
1605185260000|2020-11-12 12:47:40|18590.8|18590.8|18591.32|18591.32|18591.32|18591.32|18590.8|18590.8|0
1605185270000|2020-11-12 12:47:50|18590.8|18590.8|18589.51|18589.51|18590.8|18590.8|18589.51|18589.51|0
1605185280000|2020-11-12 12:48:00|18590.2|18590.2|18584.34|18584.34|18590.2|18590.2|18584.34|18584.34|0
1605185290000|2020-11-12 12:48:10|18584.22|18584.22|18582.42|18582.42|18584.22|18584.22|18582.42|18582.42|0
1605185300000|2020-11-12 12:48:20|18580|18580|18578.39|18578.39|18580|18580|18578.39|18578.39|0
1605185320000|2020-11-12 12:48:40|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|0
1605185330000|2020-11-12 12:48:50|18576.49|18576.49|18576.49|18576.49|18576.49|18576.49|18576.49|18576.49|0
1605185340000|2020-11-12 12:49:00|18575.12|18575.12|18579.76|18579.76|18580.81|18580.81|18575.12|18575.12|0
1605185350000|2020-11-12 12:49:10|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|0
1605185360000|2020-11-12 12:49:20|18580.06|18580.06|18579.01|18579.01|18580.06|18580.06|18579.01|18579.01|0
1605185370000|2020-11-12 12:49:30|18578.79|18578.79|18577.49|18577.49|18578.79|18578.79|18577.49|18577.49|0
1605185380000|2020-11-12 12:49:40|18577.68|18577.68|18575.61|18575.61|18577.68|18577.68|18575.61|18575.61|0
1605185390000|2020-11-12 12:49:50|18576.3|18576.3|18577.39|18577.39|18577.39|18577.39|18576.3|18576.3|0
1605185400000|2020-11-12 12:50:00|18576.57|18576.57|18573.52|18573.52|18576.81|18576.81|18573.52|18573.52|0
1605185410000|2020-11-12 12:50:10|18572.83|18572.83|18547.47|18547.47|18572.83|18572.83|18547.47|18547.47|0
1605185420000|2020-11-12 12:50:20|18546.94|18546.94|18531.02|18531.02|18546.94|18546.94|18531.02|18531.02|0
1605185430000|2020-11-12 12:50:30|18530.24|18530.24|18531.93|18531.93|18532.83|18532.83|18529.39|18529.39|0
1605185440000|2020-11-12 12:50:40|18532.98|18532.98|18538.95|18538.95|18539.28|18539.28|18532.98|18532.98|0
1605185450000|2020-11-12 12:50:50|18540.33|18540.33|18542.67|18542.67|18543.14|18543.14|18540.33|18540.33|0
1605185460000|2020-11-12 12:51:00|18542.88|18542.88|18548.31|18548.31|18548.31|18548.31|18542.03|18542.03|0
1605185470000|2020-11-12 12:51:10|18548.38|18548.38|18547.85|18547.85|18549.75|18549.75|18547.85|18547.85|0
1605185480000|2020-11-12 12:51:20|18548.38|18548.38|18545.11|18545.11|18549.2|18549.2|18545.11|18545.11|0
1605185490000|2020-11-12 12:51:30|18544.58|18544.58|18543.19|18543.19|18544.58|18544.58|18541.66|18541.66|0
1605185500000|2020-11-12 12:51:40|18541.83|18541.83|18536.81|18536.81|18541.83|18541.83|18536.81|18536.81|0
1605185510000|2020-11-12 12:51:50|18536.92|18536.92|18535.9|18535.9|18538.3|18538.3|18535.9|18535.9|0
1605185520000|2020-11-12 12:52:00|18535.37|18535.37|18534.47|18534.47|18535.37|18535.37|18534.47|18534.47|0
1605185530000|2020-11-12 12:52:10|18535|18535|18534.31|18534.31|18535|18535|18534.31|18534.31|0
1605185540000|2020-11-12 12:52:20|18534.1|18534.1|18534.1|18534.1|18534.1|18534.1|18534.1|18534.1|0
1605185550000|2020-11-12 12:52:30|18535.65|18535.65|18537.81|18537.81|18537.81|18537.81|18535.65|18535.65|0
1605185560000|2020-11-12 12:52:40|18535.68|18535.68|18535.89|18535.89|18535.89|18535.89|18535.68|18535.68|0
1605185570000|2020-11-12 12:52:50|18535.2|18535.2|18533.18|18533.18|18537.95|18537.95|18533.18|18533.18|0
1605185580000|2020-11-12 12:53:00|18533.3|18533.3|18530.8|18530.8|18533.3|18533.3|18530.8|18530.8|0
1605185590000|2020-11-12 12:53:10|18532.17|18532.17|18538.78|18538.78|18538.78|18538.78|18532.17|18532.17|0
1605185600000|2020-11-12 12:53:20|18539.47|18539.47|18540.58|18540.58|18540.58|18540.58|18539.47|18539.47|0
1605185610000|2020-11-12 12:53:30|18539.8|18539.8|18539.64|18539.64|18540.85|18540.85|18539.64|18539.64|0
1605185620000|2020-11-12 12:53:40|18539.85|18539.85|18541.99|18541.99|18541.99|18541.99|18539.66|18539.66|0
1605185630000|2020-11-12 12:53:50|18542.68|18542.68|18542.09|18542.09|18543.46|18543.46|18542.09|18542.09|0
1605185640000|2020-11-12 12:54:00|18543.47|18543.47|18543.78|18543.78|18544.52|18544.52|18543.47|18543.47|0
1605185660000|2020-11-12 12:54:20|18545.34|18545.34|18544.81|18544.81|18545.34|18545.34|18544.29|18544.29|0
1605185680000|2020-11-12 12:54:40|18545|18545|18541.86|18541.86|18545|18545|18540.86|18540.86|0
1605185690000|2020-11-12 12:54:50|18542.07|18542.07|18543.65|18543.65|18543.65|18543.65|18542.07|18542.07|0
1605185700000|2020-11-12 12:55:00|18544.2|18544.2|18545.48|18545.48|18546.26|18546.26|18544.2|18544.2|0
1605185710000|2020-11-12 12:55:10|18547.39|18547.39|18550.18|18550.18|18550.18|18550.18|18547.39|18547.39|0
1605185720000|2020-11-12 12:55:20|18551.23|18551.23|18550.29|18550.29|18552.74|18552.74|18549.79|18549.79|0
1605185730000|2020-11-12 12:55:30|18549.76|18549.76|18550.01|18550.01|18550.08|18550.08|18549.02|18549.02|0
1605185740000|2020-11-12 12:55:40|18551.56|18551.56|18551.47|18551.47|18552.25|18552.25|18551.47|18551.47|0
1605185750000|2020-11-12 12:55:50|18550.83|18550.83|18552.85|18552.85|18553.06|18553.06|18550.83|18550.83|0
1605185760000|2020-11-12 12:56:00|18552.71|18552.71|18550.66|18550.66|18553.4|18553.4|18550.66|18550.66|0
1605185770000|2020-11-12 12:56:10|18550.38|18550.38|18549.9|18549.9|18550.38|18550.38|18548.52|18548.52|0
1605185780000|2020-11-12 12:56:20|18549.12|18549.12|18549.39|18549.39|18550.03|18550.03|18549.12|18549.12|0
1605185790000|2020-11-12 12:56:30|18549.45|18549.45|18550.23|18550.23|18550.23|18550.23|18549.45|18549.45|0
1605185810000|2020-11-12 12:56:50|18549.71|18549.71|18549.24|18549.24|18550.61|18550.61|18547.64|18547.64|0
1605185820000|2020-11-12 12:57:00|18548.97|18548.97|18548.97|18548.97|18548.97|18548.97|18548.97|18548.97|0
1605185830000|2020-11-12 12:57:10|18548.69|18548.69|18548.48|18548.48|18548.69|18548.69|18548.48|18548.48|0
1605185840000|2020-11-12 12:57:20|18548.35|18548.35|18546.89|18546.89|18548.72|18548.72|18546.2|18546.2|0
1605185850000|2020-11-12 12:57:30|18546.68|18546.68|18547.1|18547.1|18547.22|18547.22|18546.68|18546.68|0
1605185860000|2020-11-12 12:57:40|18547.63|18547.63|18549.37|18549.37|18550.06|18550.06|18547.63|18547.63|0
1605185870000|2020-11-12 12:57:50|18550.8|18550.8|18548.31|18548.31|18550.8|18550.8|18547.54|18547.54|0
1605185880000|2020-11-12 12:58:00|18548.68|18548.68|18549.87|18549.87|18550.1|18550.1|18548.68|18548.68|0
1605185890000|2020-11-12 12:58:10|18549.09|18549.09|18546.69|18546.69|18549.09|18549.09|18546.69|18546.69|0
1605185900000|2020-11-12 12:58:20|18544.01|18544.01|18539.49|18539.49|18544.01|18544.01|18539.49|18539.49|0
1605185910000|2020-11-12 12:58:30|18539.43|18539.43|18539.59|18539.59|18540.11|18540.11|18539.43|18539.43|0
1605185920000|2020-11-12 12:58:40|18538.21|18538.21|18537.39|18537.39|18538.21|18538.21|18537.39|18537.39|0
1605185930000|2020-11-12 12:58:50|18537.18|18537.18|18533.52|18533.52|18537.61|18537.61|18533.52|18533.52|0
1605185940000|2020-11-12 12:59:00|18534.04|18534.04|18530.97|18530.97|18534.04|18534.04|18530.97|18530.97|0
1605185960000|2020-11-12 12:59:20|18529.51|18529.51|18526.61|18526.61|18529.51|18529.51|18526.61|18526.61|0
1605185970000|2020-11-12 12:59:30|18525.05|18525.05|18523.72|18523.72|18525.05|18525.05|18523.2|18523.2|0
1605185980000|2020-11-12 12:59:40|18526.06|18526.06|18523.93|18523.93|18526.06|18526.06|18523.93|18523.93|0
1605185990000|2020-11-12 12:59:50|18524.12|18524.12|18521.8|18521.8|18524.12|18524.12|18521.8|18521.8|0
1605186000000|2020-11-12 13:00:00|18522.33|18522.33|18525.44|18525.44|18525.82|18525.82|18522.33|18522.33|0
1605186010000|2020-11-12 13:00:10|18524.9|18524.9|18530.73|18530.73|18531|18531|18524.9|18524.9|0
1605186020000|2020-11-12 13:00:20|18530.59|18530.59|18529.5|18529.5|18531.64|18531.64|18528.29|18528.29|0
1605186030000|2020-11-12 13:00:30|18530.03|18530.03|18531.86|18531.86|18532|18532|18530.03|18530.03|0
1605186040000|2020-11-12 13:00:40|18533.93|18533.93|18534.2|18534.2|18534.2|18534.2|18533.93|18533.93|0
1605186050000|2020-11-12 13:00:50|18534.52|18534.52|18533.51|18533.51|18535.3|18535.3|18533.51|18533.51|0
1605186060000|2020-11-12 13:01:00|18532.98|18532.98|18532.08|18532.08|18532.98|18532.98|18532.08|18532.08|0
1605186070000|2020-11-12 13:01:10|18531.95|18531.95|18534.09|18534.09|18534.09|18534.09|18531.95|18531.95|0
1605186080000|2020-11-12 13:01:20|18533.03|18533.03|18535.47|18535.47|18535.47|18535.47|18533.03|18533.03|0
1605186090000|2020-11-12 13:01:30|18538.12|18538.12|18542.33|18542.33|18542.33|18542.33|18538.12|18538.12|0
1605186100000|2020-11-12 13:01:40|18542.86|18542.86|18541.75|18541.75|18542.86|18542.86|18541.75|18541.75|0
1605186110000|2020-11-12 13:01:50|18541.22|18541.22|18542.89|18542.89|18542.89|18542.89|18541.22|18541.22|0
1605186120000|2020-11-12 13:02:00|18542.46|18542.46|18542.73|18542.73|18542.73|18542.73|18542.46|18542.46|0
1605186130000|2020-11-12 13:02:10|18543.28|18543.28|18540.07|18540.07|18545.38|18545.38|18540.07|18540.07|0
1605186140000|2020-11-12 13:02:20|18542.13|18542.13|18542.25|18542.25|18542.25|18542.25|18542.13|18542.13|0
1605186150000|2020-11-12 13:02:30|18541.45|18541.45|18539.85|18539.85|18541.45|18541.45|18539.85|18539.85|0
1605186170000|2020-11-12 13:02:50|18540.38|18540.38|18538.22|18538.22|18540.38|18540.38|18538.22|18538.22|0
1605186180000|2020-11-12 13:03:00|18537.45|18537.45|18541.13|18541.13|18541.13|18541.13|18535.87|18535.87|0
1605186190000|2020-11-12 13:03:10|18540.92|18540.92|18539.13|18539.13|18541.45|18541.45|18538.35|18538.35|0
1605186200000|2020-11-12 13:03:20|18539.91|18539.91|18539.25|18539.25|18539.91|18539.91|18539.25|18539.25|0
1605186210000|2020-11-12 13:03:30|18538.72|18538.72|18532.24|18532.24|18538.72|18538.72|18532.24|18532.24|0
1605186220000|2020-11-12 13:03:40|18531.71|18531.71|18527.06|18527.06|18531.71|18531.71|18527.06|18527.06|0
1605186230000|2020-11-12 13:03:50|18527.75|18527.75|18528.34|18528.34|18528.34|18528.34|18527.75|18527.75|0
1605186240000|2020-11-12 13:04:00|18526.81|18526.81|18526.24|18526.24|18527.24|18527.24|18526.24|18526.24|0
1605186250000|2020-11-12 13:04:10|18525.19|18525.19|18525.19|18525.19|18525.19|18525.19|18525.19|18525.19|0
1605186260000|2020-11-12 13:04:20|18524.3|18524.3|18522.14|18522.14|18524.3|18524.3|18522.14|18522.14|0
1605186270000|2020-11-12 13:04:30|18521.09|18521.09|18520.03|18520.03|18521.62|18521.62|18520.03|18520.03|0
1605186280000|2020-11-12 13:04:40|18520.3|18520.3|18517.9|18517.9|18520.3|18520.3|18517.9|18517.9|0
1605186290000|2020-11-12 13:04:50|18518.45|18518.45|18518.24|18518.24|18518.45|18518.45|18518.24|18518.24|0
1605186300000|2020-11-12 13:05:00|18518.38|18518.38|18524.52|18524.52|18524.52|18524.52|18518.38|18518.38|0
1605186310000|2020-11-12 13:05:10|18524.79|18524.79|18528.62|18528.62|18528.62|18528.62|18524.52|18524.52|0
1605186320000|2020-11-12 13:05:20|18529.99|18529.99|18529.99|18529.99|18529.99|18529.99|18529.99|18529.99|0
1605186330000|2020-11-12 13:05:30|18530.2|18530.2|18531.26|18531.26|18531.26|18531.26|18529.43|18529.43|0
1605186340000|2020-11-12 13:05:40|18532.35|18532.35|18533.06|18533.06|18533.06|18533.06|18532.35|18532.35|0
1605186350000|2020-11-12 13:05:50|18532.53|18532.53|18530.44|18530.44|18532.53|18532.53|18530.44|18530.44|0
1605186360000|2020-11-12 13:06:00|18530.18|18530.18|18531.35|18531.35|18531.35|18531.35|18530.18|18530.18|0
1605186370000|2020-11-12 13:06:10|18532.13|18532.13|18531.3|18531.3|18532.86|18532.86|18531.3|18531.3|0
1605186380000|2020-11-12 13:06:20|18531.03|18531.03|18530.21|18530.21|18531.03|18531.03|18530.21|18530.21|0
1605186390000|2020-11-12 13:06:30|18530.35|18530.35|18528.39|18528.39|18530.35|18530.35|18527.54|18527.54|0
1605186400000|2020-11-12 13:06:40|18527.86|18527.86|18523.72|18523.72|18527.86|18527.86|18523.72|18523.72|0
1605186410000|2020-11-12 13:06:50|18523.49|18523.49|18523.6|18523.6|18523.6|18523.6|18523.49|18523.49|0
1605186420000|2020-11-12 13:07:00|18523.88|18523.88|18525.25|18525.25|18525.25|18525.25|18523.88|18523.88|0
1605186430000|2020-11-12 13:07:10|18526.07|18526.07|18526.07|18526.07|18526.07|18526.07|18526.07|18526.07|0
1605186440000|2020-11-12 13:07:20|18526.34|18526.34|18522.11|18522.11|18526.34|18526.34|18522.11|18522.11|0
1605186450000|2020-11-12 13:07:30|18521.84|18521.84|18521.39|18521.39|18523.5|18523.5|18519.61|18519.61|0
1605186460000|2020-11-12 13:07:40|18522.08|18522.08|18521.53|18521.53|18522.08|18522.08|18521.01|18521.01|0
1605186470000|2020-11-12 13:07:50|18520.76|18520.76|18520.76|18520.76|18520.76|18520.76|18520.76|18520.76|0
1605186480000|2020-11-12 13:08:00|18521.28|18521.28|18522.13|18522.13|18522.66|18522.66|18521.28|18521.28|0
1605186490000|2020-11-12 13:08:10|18521.04|18521.04|18521.99|18521.99|18521.99|18521.99|18521.04|18521.04|0
1605186500000|2020-11-12 13:08:20|18521.78|18521.78|18517.98|18517.98|18521.78|18521.78|18517.98|18517.98|0
1605186520000|2020-11-12 13:08:40|18517.76|18517.76|18523.07|18523.07|18523.07|18523.07|18517.76|18517.76|0
1605186530000|2020-11-12 13:08:50|18524.43|18524.43|18526.11|18526.11|18526.11|18526.11|18524.43|18524.43|0
1605186540000|2020-11-12 13:09:00|18525.42|18525.42|18523.18|18523.18|18525.95|18525.95|18522.91|18522.91|0
1605186550000|2020-11-12 13:09:10|18522.66|18522.66|18523.66|18523.66|18523.66|18523.66|18522.66|18522.66|0
1605186570000|2020-11-12 13:09:30|18523.13|18523.13|18522.33|18522.33|18523.13|18523.13|18522.33|18522.33|0
1605186580000|2020-11-12 13:09:40|18521.64|18521.64|18521.86|18521.86|18521.86|18521.86|18521.64|18521.64|0
1605186590000|2020-11-12 13:09:50|18521.31|18521.31|18522.44|18522.44|18522.44|18522.44|18520.76|18520.76|0
1605186600000|2020-11-12 13:10:00|18522.22|18522.22|18521.7|18521.7|18522.22|18522.22|18521.45|18521.45|0
1605186610000|2020-11-12 13:10:10|18521.17|18521.17|18519.78|18519.78|18521.38|18521.38|18519.78|18519.78|0
1605186620000|2020-11-12 13:10:20|18519.09|18519.09|18518.31|18518.31|18519.09|18519.09|18517.88|18517.88|0
1605186630000|2020-11-12 13:10:30|18517.53|18517.53|18516.48|18516.48|18517.53|18517.53|18516.48|18516.48|0
1605186640000|2020-11-12 13:10:40|18516.59|18516.59|18514.34|18514.34|18516.59|18516.59|18514.34|18514.34|0
1605186650000|2020-11-12 13:10:50|18513.65|18513.65|18512.49|18512.49|18513.65|18513.65|18512.49|18512.49|0
1605186660000|2020-11-12 13:11:00|18512.71|18512.71|18514.63|18514.63|18514.63|18514.63|18512.71|18512.71|0
1605186670000|2020-11-12 13:11:10|18513.58|18513.58|18515.91|18515.91|18515.91|18515.91|18513.58|18513.58|0
1605186680000|2020-11-12 13:11:20|18515.48|18515.48|18514.96|18514.96|18515.48|18515.48|18514.96|18514.96|0
1605186690000|2020-11-12 13:11:30|18514.74|18514.74|18514.07|18514.07|18514.74|18514.74|18513.15|18513.15|0
1605186700000|2020-11-12 13:11:40|18510.96|18510.96|18511.1|18511.1|18511.92|18511.92|18509.59|18509.59|0
1605186710000|2020-11-12 13:11:50|18510.05|18510.05|18509.26|18509.26|18513.85|18513.85|18509.26|18509.26|0
1605186720000|2020-11-12 13:12:00|18507.71|18507.71|18508.23|18508.23|18508.48|18508.48|18506.93|18506.93|0
1605186730000|2020-11-12 13:12:10|18504.34|18504.34|18502.76|18502.76|18504.34|18504.34|18500.66|18500.66|0
1605186740000|2020-11-12 13:12:20|18501.18|18501.18|18496.95|18496.95|18501.18|18501.18|18496.95|18496.95|0
1605186750000|2020-11-12 13:12:30|18496.73|18496.73|18495.72|18495.72|18496.73|18496.73|18495.51|18495.51|0
1605186760000|2020-11-12 13:12:40|18497.09|18497.09|18499.95|18499.95|18499.95|18499.95|18497.03|18497.03|0
1605186770000|2020-11-12 13:12:50|18499.43|18499.43|18498.58|18498.58|18499.43|18499.43|18498.08|18498.08|0
1605186780000|2020-11-12 13:13:00|18495.47|18495.47|18494.94|18494.94|18495.47|18495.47|18494.94|18494.94|0
1605186790000|2020-11-12 13:13:10|18494.16|18494.16|18487.77|18487.77|18494.16|18494.16|18487.77|18487.77|0
1605186800000|2020-11-12 13:13:20|18488.3|18488.3|18491|18491|18491|18491|18488.3|18488.3|0
1605186810000|2020-11-12 13:13:30|18491.69|18491.69|18491.07|18491.07|18491.69|18491.69|18491.07|18491.07|0
1605186820000|2020-11-12 13:13:40|18490.53|18490.53|18489.98|18489.98|18490.53|18490.53|18489.44|18489.44|0
1605186830000|2020-11-12 13:13:50|18489.45|18489.45|18488.38|18488.38|18489.45|18489.45|18488.38|18488.38|0
1605186840000|2020-11-12 13:14:00|18488.15|18488.15|18483.41|18483.41|18488.15|18488.15|18483.41|18483.41|0
1605186850000|2020-11-12 13:14:10|18483.62|18483.62|18483.62|18483.62|18483.62|18483.62|18483.62|18483.62|0
1605186860000|2020-11-12 13:14:20|18483.19|18483.19|18473.87|18473.87|18483.19|18483.19|18473.87|18473.87|0
1605186870000|2020-11-12 13:14:30|18473.05|18473.05|18469.91|18469.91|18473.05|18473.05|18469.91|18469.91|0
1605186880000|2020-11-12 13:14:40|18469.79|18469.79|18471.09|18471.09|18471.37|18471.37|18469.79|18469.79|0
1605186890000|2020-11-12 13:14:50|18470.97|18470.97|18469.34|18469.34|18471.17|18471.17|18469.34|18469.34|0
1605186900000|2020-11-12 13:15:00|18469.89|18469.89|18474.67|18474.67|18474.67|18474.67|18469.89|18469.89|0
1605186910000|2020-11-12 13:15:10|18474.4|18474.4|18473.44|18473.44|18474.4|18474.4|18473.44|18473.44|0
1605186920000|2020-11-12 13:15:20|18472.66|18472.66|18470.27|18470.27|18473.35|18473.35|18470.05|18470.05|0
1605186930000|2020-11-12 13:15:30|18470.41|18470.41|18469.48|18469.48|18470.6|18470.6|18469.48|18469.48|0
1605186940000|2020-11-12 13:15:40|18469.62|18469.62|18467.43|18467.43|18469.62|18469.62|18467.43|18467.43|0
1605186950000|2020-11-12 13:15:50|18467.63|18467.63|18471.92|18471.92|18471.92|18471.92|18465.2|18465.2|0
1605186960000|2020-11-12 13:16:00|18472.44|18472.44|18472.07|18472.07|18472.97|18472.97|18472.07|18472.07|0
1605186970000|2020-11-12 13:16:10|18471.8|18471.8|18471.68|18471.68|18472.46|18472.46|18471.36|18471.36|0
1605186980000|2020-11-12 13:16:20|18471.15|18471.15|18470.61|18470.61|18471.15|18471.15|18470.61|18470.61|0
1605186990000|2020-11-12 13:16:30|18470.47|18470.47|18463.77|18463.77|18470.47|18470.47|18463.77|18463.77|0
1605187000000|2020-11-12 13:16:40|18463.99|18463.99|18462.45|18462.45|18464.32|18464.32|18460.98|18460.98|0
1605187010000|2020-11-12 13:16:50|18461.92|18461.92|18464.14|18464.14|18464.14|18464.14|18461.4|18461.4|0
1605187020000|2020-11-12 13:17:00|18465.88|18465.88|18465.78|18465.78|18466.42|18466.42|18465.78|18465.78|0
1605187030000|2020-11-12 13:17:10|18466.33|18466.33|18467.15|18467.15|18468.36|18468.36|18466.33|18466.33|0
1605187040000|2020-11-12 13:17:20|18466.37|18466.37|18462.03|18462.03|18466.37|18466.37|18462.03|18462.03|0
1605187050000|2020-11-12 13:17:30|18462.1|18462.1|18461.57|18461.57|18462.1|18462.1|18461.57|18461.57|0
1605187060000|2020-11-12 13:17:40|18462.1|18462.1|18459.38|18459.38|18462.1|18462.1|18459.38|18459.38|0
1605187070000|2020-11-12 13:17:50|18458.85|18458.85|18455.71|18455.71|18458.85|18458.85|18455.19|18455.19|0
1605187080000|2020-11-12 13:18:00|18457.18|18457.18|18460.79|18460.79|18460.79|18460.79|18457.18|18457.18|0
1605187090000|2020-11-12 13:18:10|18463.54|18463.54|18478.15|18478.15|18480.99|18480.99|18463.54|18463.54|0
1605187100000|2020-11-12 13:18:20|18476.77|18476.77|18475.4|18475.4|18476.77|18476.77|18474.71|18474.71|0
1605187110000|2020-11-12 13:18:30|18474.71|18474.71|18473.84|18473.84|18474.71|18474.71|18473.22|18473.22|0
1605187120000|2020-11-12 13:18:40|18473.77|18473.77|18474.09|18474.09|18474.09|18474.09|18471.6|18471.6|0
1605187130000|2020-11-12 13:18:50|18473.4|18473.4|18473.4|18473.4|18473.4|18473.4|18473.4|18473.4|0
1605187140000|2020-11-12 13:19:00|18472.85|18472.85|18472.85|18472.85|18472.85|18472.85|18472.85|18472.85|0
1605187150000|2020-11-12 13:19:10|18473.06|18473.06|18475.64|18475.64|18475.64|18475.64|18473.06|18473.06|0
1605187160000|2020-11-12 13:19:20|18476.16|18476.16|18472.71|18472.71|18476.85|18476.85|18472.71|18472.71|0
1605187170000|2020-11-12 13:19:30|18471.93|18471.93|18472.4|18472.4|18472.62|18472.62|18471.93|18471.93|0
1605187180000|2020-11-12 13:19:40|18472.19|18472.19|18472.29|18472.29|18472.29|18472.29|18472.07|18472.07|0
1605187190000|2020-11-12 13:19:50|18472.56|18472.56|18472.54|18472.54|18472.56|18472.56|18471.85|18471.85|0
1605187200000|2020-11-12 13:20:00|18472.42|18472.42|18478.7|18478.7|18479|18479|18472.42|18472.42|0
1605187210000|2020-11-12 13:20:10|18478.43|18478.43|18478.35|18478.35|18479.41|18479.41|18478.35|18478.35|0
1605187220000|2020-11-12 13:20:20|18480.42|18480.42|18480.42|18480.42|18480.42|18480.42|18480.42|18480.42|0
1605187230000|2020-11-12 13:20:30|18479.32|18479.32|18478.89|18478.89|18479.32|18479.32|18478.89|18478.89|0
1605187240000|2020-11-12 13:20:40|18478.11|18478.11|18477.43|18477.43|18478.54|18478.54|18477.43|18477.43|0
1605187250000|2020-11-12 13:20:50|18478.11|18478.11|18479.33|18479.33|18480.02|18480.02|18478.11|18478.11|0
1605187260000|2020-11-12 13:21:00|18478.64|18478.64|18478.96|18478.96|18478.96|18478.96|18476.81|18476.81|0
1605187270000|2020-11-12 13:21:10|18478.28|18478.28|18479.96|18479.96|18479.96|18479.96|18478.28|18478.28|0
1605187280000|2020-11-12 13:21:20|18480.48|18480.48|18483.89|18483.89|18484.98|18484.98|18480.48|18480.48|0
1605187290000|2020-11-12 13:21:30|18484.71|18484.71|18485.26|18485.26|18485.4|18485.4|18484.71|18484.71|0
1605187300000|2020-11-12 13:21:40|18485.95|18485.95|18486.11|18486.11|18486.64|18486.64|18485.95|18485.95|0
1605187310000|2020-11-12 13:21:50|18485.33|18485.33|18484.8|18484.8|18485.33|18485.33|18484.8|18484.8|0
1605187320000|2020-11-12 13:22:00|18485.49|18485.49|18488.75|18488.75|18488.75|18488.75|18485.49|18485.49|0
1605187330000|2020-11-12 13:22:10|18490.81|18490.81|18491.63|18491.63|18491.63|18491.63|18490.81|18490.81|0
1605187340000|2020-11-12 13:22:20|18492.72|18492.72|18494.44|18494.44|18495.22|18495.22|18492.04|18492.04|0
1605187350000|2020-11-12 13:22:30|18494.96|18494.96|18492.03|18492.03|18494.96|18494.96|18491.81|18491.81|0
1605187360000|2020-11-12 13:22:40|18491.21|18491.21|18494.85|18494.85|18494.85|18494.85|18491.21|18491.21|0
1605187370000|2020-11-12 13:22:50|18495.9|18495.9|18495.65|18495.65|18495.9|18495.9|18495.38|18495.38|0
1605187380000|2020-11-12 13:23:00|18497.23|18497.23|18502.84|18502.84|18503.21|18503.21|18497.23|18497.23|0
1605187390000|2020-11-12 13:23:10|18504.21|18504.21|18503.96|18503.96|18504.21|18504.21|18503.39|18503.39|0
1605187400000|2020-11-12 13:23:20|18502.9|18502.9|18502.94|18502.94|18502.94|18502.94|18502.69|18502.69|0
1605187410000|2020-11-12 13:23:30|18503.37|18503.37|18503.37|18503.37|18503.37|18503.37|18503.37|18503.37|0
1605187420000|2020-11-12 13:23:40|18503.15|18503.15|18508.29|18508.29|18508.29|18508.29|18501.6|18501.6|0
1605187430000|2020-11-12 13:23:50|18507.24|18507.24|18493.21|18493.21|18507.24|18507.24|18493.21|18493.21|0
1605187440000|2020-11-12 13:24:00|18493.42|18493.42|18493.24|18493.24|18493.42|18493.42|18490.9|18490.9|0
1605187450000|2020-11-12 13:24:10|18494.01|18494.01|18494.88|18494.88|18495.39|18495.39|18494.01|18494.01|0
1605187460000|2020-11-12 13:24:20|18494.19|18494.19|18494.19|18494.19|18494.19|18494.19|18494.19|18494.19|0
1605187470000|2020-11-12 13:24:30|18493.92|18493.92|18493.14|18493.14|18493.92|18493.92|18493.14|18493.14|0
1605187480000|2020-11-12 13:24:40|18492.87|18492.87|18492.87|18492.87|18492.87|18492.87|18492.87|18492.87|0
1605187490000|2020-11-12 13:24:50|18494.24|18494.24|18493.4|18493.4|18494.24|18494.24|18493.4|18493.4|0
1605187500000|2020-11-12 13:25:00|18494.18|18494.18|18497.11|18497.11|18497.24|18497.24|18494.18|18494.18|0
1605187510000|2020-11-12 13:25:10|18496.98|18496.98|18495.18|18495.18|18496.98|18496.98|18495.18|18495.18|0
1605187520000|2020-11-12 13:25:20|18495.04|18495.04|18497.2|18497.2|18497.66|18497.66|18495.04|18495.04|0
1605187530000|2020-11-12 13:25:30|18496.38|18496.38|18497|18497|18497.12|18497.12|18496.38|18496.38|0
1605187540000|2020-11-12 13:25:40|18497.27|18497.27|18496.06|18496.06|18497.27|18497.27|18496.06|18496.06|0
1605187550000|2020-11-12 13:25:50|18495.99|18495.99|18494.95|18494.95|18495.99|18495.99|18494.15|18494.15|0
1605187560000|2020-11-12 13:26:00|18495.5|18495.5|18490.02|18490.02|18496.8|18496.8|18490.02|18490.02|0
1605187570000|2020-11-12 13:26:10|18490.54|18490.54|18490.54|18490.54|18490.54|18490.54|18490.02|18490.02|0
1605187580000|2020-11-12 13:26:20|18488.48|18488.48|18486.06|18486.06|18488.99|18488.99|18486.06|18486.06|0
1605187590000|2020-11-12 13:26:30|18484.87|18484.87|18483.13|18483.13|18485.14|18485.14|18483.13|18483.13|0
1605187600000|2020-11-12 13:26:40|18483.82|18483.82|18481.66|18481.66|18483.82|18483.82|18481.66|18481.66|0
1605187610000|2020-11-12 13:26:50|18481.38|18481.38|18482.15|18482.15|18482.15|18482.15|18480.6|18480.6|0
1605187620000|2020-11-12 13:27:00|18481.38|18481.38|18483.73|18483.73|18483.73|18483.73|18481.38|18481.38|0
1605187630000|2020-11-12 13:27:10|18484.42|18484.42|18484.01|18484.01|18484.69|18484.69|18484.01|18484.01|0
1605187640000|2020-11-12 13:27:20|18483.77|18483.77|18483.23|18483.23|18484.3|18484.3|18482.7|18482.7|0
1605187650000|2020-11-12 13:27:30|18484.81|18484.81|18489.17|18489.17|18489.17|18489.17|18484.81|18484.81|0
1605187660000|2020-11-12 13:27:40|18490.22|18490.22|18490.22|18490.22|18490.22|18490.22|18490.16|18490.16|0
1605187670000|2020-11-12 13:27:50|18490.01|18490.01|18489.48|18489.48|18490.01|18490.01|18489.48|18489.48|0
1605187680000|2020-11-12 13:28:00|18490.01|18490.01|18495.91|18495.91|18495.91|18495.91|18490.01|18490.01|0
1605187690000|2020-11-12 13:28:10|18496.69|18496.69|18500.13|18500.13|18500.13|18500.13|18496.69|18496.69|0
1605187700000|2020-11-12 13:28:20|18500.26|18500.26|18501.42|18501.42|18501.42|18501.42|18497.68|18497.68|0
1605187710000|2020-11-12 13:28:30|18501.28|18501.28|18500.94|18500.94|18501.28|18501.28|18500.94|18500.94|0
1605187720000|2020-11-12 13:28:40|18500.72|18500.72|18501.58|18501.58|18501.8|18501.8|18500.72|18500.72|0
1605187730000|2020-11-12 13:28:50|18501.51|18501.51|18502.06|18502.06|18502.06|18502.06|18501.51|18501.51|0
1605187740000|2020-11-12 13:29:00|18502.27|18502.27|18505.3|18505.3|18505.3|18505.3|18502.27|18502.27|0
1605187750000|2020-11-12 13:29:10|18506.67|18506.67|18505.98|18505.98|18506.67|18506.67|18505.3|18505.3|0
1605187760000|2020-11-12 13:29:20|18505.2|18505.2|18505.88|18505.88|18507.35|18507.35|18505.2|18505.2|0
1605187770000|2020-11-12 13:29:30|18506.31|18506.31|18500.95|18500.95|18506.31|18506.31|18500.95|18500.95|0
1605187780000|2020-11-12 13:29:40|18501.11|18501.11|18497.61|18497.61|18501.11|18501.11|18497.61|18497.61|0
1605187790000|2020-11-12 13:29:50|18497.08|18497.08|18496.94|18496.94|18497.08|18497.08|18496.41|18496.41|0
1605187800000|2020-11-12 13:30:00|18492.81|18492.81|18503.84|18503.84|18504.52|18504.52|18492.81|18492.81|0
1605187810000|2020-11-12 13:30:10|18501.93|18501.93|18497.27|18497.27|18501.93|18501.93|18496.99|18496.99|0
1605187820000|2020-11-12 13:30:20|18497.07|18497.07|18496.55|18496.55|18497.33|18497.33|18495.45|18495.45|0
1605187830000|2020-11-12 13:30:30|18499.49|18499.49|18503.09|18503.09|18503.09|18503.09|18499.37|18499.37|0
1605187840000|2020-11-12 13:30:40|18503.31|18503.31|18508.54|18508.54|18508.54|18508.54|18503.31|18503.31|0
1605187850000|2020-11-12 13:30:50|18508.27|18508.27|18511.06|18511.06|18511.06|18511.06|18508.15|18508.15|0
1605187860000|2020-11-12 13:31:00|18510.84|18510.84|18512.03|18512.03|18512.17|18512.17|18510.84|18510.84|0
1605187870000|2020-11-12 13:31:10|18511.48|18511.48|18510.2|18510.2|18511.48|18511.48|18509.58|18509.58|0
1605187880000|2020-11-12 13:31:20|18510.41|18510.41|18509.98|18509.98|18510.41|18510.41|18507.77|18507.77|0
1605187890000|2020-11-12 13:31:30|18510.66|18510.66|18509.57|18509.57|18510.66|18510.66|18509.57|18509.57|0
1605187900000|2020-11-12 13:31:40|18508.61|18508.61|18502.67|18502.67|18508.61|18508.61|18502.67|18502.67|0
1605187910000|2020-11-12 13:31:50|18502.89|18502.89|18501.93|18501.93|18503.02|18503.02|18501.93|18501.93|0
1605187920000|2020-11-12 13:32:00|18501.15|18501.15|18499.69|18499.69|18501.15|18501.15|18499.5|18499.5|0
1605187930000|2020-11-12 13:32:10|18500.22|18500.22|18500.22|18500.22|18500.9|18500.9|18500.22|18500.22|0
1605187940000|2020-11-12 13:32:20|18501.59|18501.59|18502.55|18502.55|18503.23|18503.23|18501.59|18501.59|0
1605187950000|2020-11-12 13:32:30|18502.33|18502.33|18504.89|18504.89|18504.89|18504.89|18502.33|18502.33|0
1605187960000|2020-11-12 13:32:40|18505.41|18505.41|18505.86|18505.86|18506.5|18506.5|18505.41|18505.41|0
1605187970000|2020-11-12 13:32:50|18508.22|18508.22|18508|18508|18508.22|18508.22|18508|18508|0
1605187980000|2020-11-12 13:33:00|18507.57|18507.57|18507.57|18507.57|18507.57|18507.57|18507.57|18507.57|0
1605187990000|2020-11-12 13:33:10|18507.35|18507.35|18508.93|18508.93|18509.62|18509.62|18506.87|18506.87|0
1605188000000|2020-11-12 13:33:20|18508.66|18508.66|18510.58|18510.58|18510.58|18510.58|18508.66|18508.66|0
1605188010000|2020-11-12 13:33:30|18510.3|18510.3|18510.25|18510.25|18511.63|18511.63|18510.25|18510.25|0
1605188020000|2020-11-12 13:33:40|18510.05|18510.05|18508.88|18508.88|18510.05|18510.05|18508.2|18508.2|0
1605188030000|2020-11-12 13:33:50|18509.57|18509.57|18510.35|18510.35|18510.35|18510.35|18509.57|18509.57|0
1605188040000|2020-11-12 13:34:00|18511.04|18511.04|18517.91|18517.91|18517.91|18517.91|18511.04|18511.04|0
1605188050000|2020-11-12 13:34:10|18518.44|18518.44|18519.34|18519.34|18519.34|18519.34|18518.44|18518.44|0
1605188060000|2020-11-12 13:34:20|18521.62|18521.62|18526.6|18526.6|18526.6|18526.6|18521.62|18521.62|0
1605188070000|2020-11-12 13:34:30|18527.29|18527.29|18525.14|18525.14|18527.56|18527.56|18525.14|18525.14|0
1605188080000|2020-11-12 13:34:40|18525.66|18525.66|18520.37|18520.37|18526.88|18526.88|18519.84|18519.84|0
1605188090000|2020-11-12 13:34:50|18520.89|18520.89|18521.95|18521.95|18521.95|18521.95|18520.89|18520.89|0
1605188100000|2020-11-12 13:35:00|18522.77|18522.77|18523.2|18523.2|18523.2|18523.2|18521.95|18521.95|0
1605188110000|2020-11-12 13:35:10|18522.52|18522.52|18525.35|18525.35|18525.35|18525.35|18522.52|18522.52|0
1605188120000|2020-11-12 13:35:20|18526.73|18526.73|18525.66|18525.66|18526.79|18526.79|18523.87|18523.87|0
1605188140000|2020-11-12 13:35:40|18525.14|18525.14|18524.92|18524.92|18525.14|18525.14|18524.92|18524.92|0
1605188150000|2020-11-12 13:35:50|18523.55|18523.55|18521.63|18521.63|18523.55|18523.55|18521.33|18521.33|0
1605188160000|2020-11-12 13:36:00|18520.94|18520.94|18521.35|18521.35|18521.35|18521.35|18520.82|18520.82|0
1605188180000|2020-11-12 13:36:20|18520.28|18520.28|18520.28|18520.28|18520.28|18520.28|18519.75|18519.75|0
1605188190000|2020-11-12 13:36:30|18519.75|18519.75|18519.75|18519.75|18519.75|18519.75|18519.75|18519.75|0
1605188200000|2020-11-12 13:36:40|18520.53|18520.53|18528.07|18528.07|18528.07|18528.07|18519.15|18519.15|0
1605188210000|2020-11-12 13:36:50|18529.12|18529.12|18529.06|18529.06|18529.12|18529.12|18529.06|18529.06|0
1605188220000|2020-11-12 13:37:00|18530.65|18530.65|18533.62|18533.62|18533.89|18533.89|18530.65|18530.65|0
1605188230000|2020-11-12 13:37:10|18533.69|18533.69|18533|18533|18534.38|18534.38|18533|18533|0
1605188240000|2020-11-12 13:37:20|18533.12|18533.12|18535.74|18535.74|18535.74|18535.74|18533.12|18533.12|0
1605188250000|2020-11-12 13:37:30|18535.21|18535.21|18535.21|18535.21|18535.21|18535.21|18535.21|18535.21|0
1605188260000|2020-11-12 13:37:40|18535.76|18535.76|18530.46|18530.46|18535.76|18535.76|18530.46|18530.46|0
1605188270000|2020-11-12 13:37:50|18529.64|18529.64|18524.65|18524.65|18529.64|18529.64|18524.65|18524.65|0
1605188280000|2020-11-12 13:38:00|18524.12|18524.12|18524.9|18524.9|18524.9|18524.9|18523.85|18523.85|0
1605188290000|2020-11-12 13:38:10|18525.43|18525.43|18527.65|18527.65|18528.18|18528.18|18525.43|18525.43|0
1605188300000|2020-11-12 13:38:20|18527.38|18527.38|18519.04|18519.04|18527.38|18527.38|18518.35|18518.35|0
1605188310000|2020-11-12 13:38:30|18518.97|18518.97|18519.66|18519.66|18519.66|18519.66|18518.97|18518.97|0
1605188330000|2020-11-12 13:38:50|18519.53|18519.53|18530.52|18530.52|18530.52|18530.52|18519.53|18519.53|0
1605188340000|2020-11-12 13:39:00|18530.3|18530.3|18530.75|18530.75|18530.96|18530.96|18530.3|18530.3|0
1605188350000|2020-11-12 13:39:10|18530.22|18530.22|18529.69|18529.69|18530.22|18530.22|18529.69|18529.69|0
1605188370000|2020-11-12 13:39:30|18531.07|18531.07|18531.07|18531.07|18531.07|18531.07|18531.07|18531.07|0
1605188390000|2020-11-12 13:39:50|18532.43|18532.43|18533.01|18533.01|18533.49|18533.49|18532.43|18532.43|0
1605188400000|2020-11-12 13:40:00|18532.48|18532.48|18534.47|18534.47|18535.23|18535.23|18531.79|18531.79|0
1605188410000|2020-11-12 13:40:10|18535.16|18535.16|18537.4|18537.4|18537.4|18537.4|18535.16|18535.16|0
1605188420000|2020-11-12 13:40:20|18537.93|18537.93|18541.86|18541.86|18541.86|18541.86|18537.93|18537.93|0
1605188430000|2020-11-12 13:40:30|18541.18|18541.18|18539.97|18539.97|18541.18|18541.18|18538.43|18538.43|0
1605188440000|2020-11-12 13:40:40|18540.49|18540.49|18540.18|18540.18|18540.71|18540.71|18540.18|18540.18|0
1605188450000|2020-11-12 13:40:50|18540.42|18540.42|18539.58|18539.58|18540.42|18540.42|18539.36|18539.36|0
1605188460000|2020-11-12 13:41:00|18539.93|18539.93|18540.83|18540.83|18541.38|18541.38|18539.93|18539.93|0
1605188470000|2020-11-12 13:41:10|18540.4|18540.4|18539.45|18539.45|18540.4|18540.4|18538.18|18538.18|0
1605188480000|2020-11-12 13:41:20|18541.51|18541.51|18543.91|18543.91|18544.95|18544.95|18541.51|18541.51|0
1605188490000|2020-11-12 13:41:30|18545.29|18545.29|18552.26|18552.26|18552.26|18552.26|18545.29|18545.29|0
1605188500000|2020-11-12 13:41:40|18552.9|18552.9|18553.97|18553.97|18553.97|18553.97|18552.9|18552.9|0
1605188510000|2020-11-12 13:41:50|18552.91|18552.91|18553.51|18553.51|18553.51|18553.51|18552.91|18552.91|0
1605188520000|2020-11-12 13:42:00|18553.29|18553.29|18555.57|18555.57|18555.57|18555.57|18553.29|18553.29|0
1605188530000|2020-11-12 13:42:10|18555.76|18555.76|18562.58|18562.58|18562.58|18562.58|18555.76|18555.76|0
1605188550000|2020-11-12 13:42:30|18561.76|18561.76|18562.08|18562.08|18562.15|18562.15|18561.76|18561.76|0
1605188560000|2020-11-12 13:42:40|18563.46|18563.46|18563.89|18563.89|18563.89|18563.89|18563.46|18563.46|0
1605188570000|2020-11-12 13:42:50|18564.11|18564.11|18565.33|18565.33|18565.49|18565.49|18564.11|18564.11|0
1605188580000|2020-11-12 13:43:00|18564.9|18564.9|18564.51|18564.51|18565.59|18565.59|18564.51|18564.51|0
1605188590000|2020-11-12 13:43:10|18564.31|18564.31|18565.14|18565.14|18567.15|18567.15|18564.31|18564.31|0
1605188600000|2020-11-12 13:43:20|18564.61|18564.61|18565.66|18565.66|18565.66|18565.66|18564.61|18564.61|0
1605188610000|2020-11-12 13:43:30|18566.35|18566.35|18568.2|18568.2|18569.26|18569.26|18566.35|18566.35|0
1605188620000|2020-11-12 13:43:40|18568.73|18568.73|18568.73|18568.73|18568.73|18568.73|18568.73|18568.73|0
1605188630000|2020-11-12 13:43:50|18568.94|18568.94|18571.44|18571.44|18571.44|18571.44|18568.94|18568.94|0
1605188640000|2020-11-12 13:44:00|18571.66|18571.66|18569.25|18569.25|18571.66|18571.66|18569.25|18569.25|0
1605188650000|2020-11-12 13:44:10|18568.56|18568.56|18564.91|18564.91|18568.56|18568.56|18564.91|18564.91|0
1605188660000|2020-11-12 13:44:20|18565.59|18565.59|18564.06|18564.06|18565.59|18565.59|18562.96|18562.96|0
1605188670000|2020-11-12 13:44:30|18563.85|18563.85|18563.11|18563.11|18563.85|18563.85|18563.11|18563.11|0
1605188680000|2020-11-12 13:44:40|18563.38|18563.38|18565.14|18565.14|18565.14|18565.14|18562.86|18562.86|0
1605188690000|2020-11-12 13:44:50|18565.67|18565.67|18567.92|18567.92|18567.92|18567.92|18565.67|18565.67|0
1605188700000|2020-11-12 13:45:00|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|0
1605188710000|2020-11-12 13:45:10|18566.76|18566.76|18566.93|18566.93|18567.81|18567.81|18566.76|18566.76|0
1605188720000|2020-11-12 13:45:20|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|0
1605188730000|2020-11-12 13:45:30|18565.97|18565.97|18567.33|18567.33|18567.33|18567.33|18565.97|18565.97|0
1605188740000|2020-11-12 13:45:40|18568.97|18568.97|18569.09|18569.09|18569.21|18569.21|18568.97|18568.97|0
1605188750000|2020-11-12 13:45:50|18569.16|18569.16|18568.08|18568.08|18569.16|18569.16|18568.08|18568.08|0
1605188760000|2020-11-12 13:46:00|18567.96|18567.96|18567.14|18567.14|18568.48|18568.48|18567.14|18567.14|0
1605188780000|2020-11-12 13:46:20|18566.08|18566.08|18567.96|18567.96|18568.83|18568.83|18562.65|18562.65|0
1605188790000|2020-11-12 13:46:30|18569.33|18569.33|18569.04|18569.04|18569.86|18569.86|18569.04|18569.04|0
1605188800000|2020-11-12 13:46:40|18569.31|18569.31|18571.94|18571.94|18571.94|18571.94|18569.31|18569.31|0
1605188810000|2020-11-12 13:46:50|18571.8|18571.8|18570.92|18570.92|18571.8|18571.8|18570.92|18570.92|0
1605188820000|2020-11-12 13:47:00|18566.92|18566.92|18566.23|18566.23|18566.92|18566.92|18564.33|18564.33|0
1605188830000|2020-11-12 13:47:10|18566.76|18566.76|18566.75|18566.75|18568.66|18568.66|18566.75|18566.75|0
1605188840000|2020-11-12 13:47:20|18568.66|18568.66|18567.4|18567.4|18569.43|18569.43|18567.28|18567.28|0
1605188850000|2020-11-12 13:47:30|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|0
1605188860000|2020-11-12 13:47:40|18569.48|18569.48|18575.52|18575.52|18575.52|18575.52|18569.48|18569.48|0
1605188870000|2020-11-12 13:47:50|18574.15|18574.15|18574.67|18574.67|18574.67|18574.67|18574.15|18574.15|0
1605188880000|2020-11-12 13:48:00|18574.74|18574.74|18577.51|18577.51|18577.51|18577.51|18574.74|18574.74|0
1605188890000|2020-11-12 13:48:10|18578.04|18578.04|18582.78|18582.78|18582.78|18582.78|18578.04|18578.04|0
1605188900000|2020-11-12 13:48:20|18582.99|18582.99|18583.1|18583.1|18583.77|18583.77|18582.19|18582.19|0
1605188910000|2020-11-12 13:48:30|18584.74|18584.74|18584.99|18584.99|18585.52|18585.52|18584.74|18584.74|0
1605188920000|2020-11-12 13:48:40|18585.21|18585.21|18585.21|18585.21|18585.21|18585.21|18585.21|18585.21|0
1605188930000|2020-11-12 13:48:50|18585.9|18585.9|18587.77|18587.77|18587.77|18587.77|18585.9|18585.9|0
1605188940000|2020-11-12 13:49:00|18589.14|18589.14|18589.83|18589.83|18589.83|18589.83|18588.46|18588.46|0
1605188950000|2020-11-12 13:49:10|18589.3|18589.3|18587.41|18587.41|18589.52|18589.52|18587.41|18587.41|0
1605188960000|2020-11-12 13:49:20|18587.07|18587.07|18581.71|18581.71|18587.07|18587.07|18581.71|18581.71|0
1605188970000|2020-11-12 13:49:30|18580.33|18580.33|18577.59|18577.59|18580.38|18580.38|18576.21|18576.21|0
1605188980000|2020-11-12 13:49:40|18577.35|18577.35|18580.79|18580.79|18580.79|18580.79|18577.35|18577.35|0
1605188990000|2020-11-12 13:49:50|18579.42|18579.42|18580.79|18580.79|18580.79|18580.79|18579.42|18579.42|0
1605189000000|2020-11-12 13:50:00|18580.86|18580.86|18580.47|18580.47|18581.55|18581.55|18580.47|18580.47|0
1605189010000|2020-11-12 13:50:10|18580.53|18580.53|18580.53|18580.53|18580.53|18580.53|18580.53|18580.53|0
1605189020000|2020-11-12 13:50:20|18580.19|18580.19|18578.12|18578.12|18581.26|18581.26|18578.12|18578.12|0
1605189030000|2020-11-12 13:50:30|18577.59|18577.59|18576.16|18576.16|18578.12|18578.12|18576.16|18576.16|0
1605189040000|2020-11-12 13:50:40|18574.79|18574.79|18578.06|18578.06|18578.06|18578.06|18574.79|18574.79|0
1605189050000|2020-11-12 13:50:50|18577.37|18577.37|18576.9|18576.9|18577.37|18577.37|18576.69|18576.69|0
1605189060000|2020-11-12 13:51:00|18575.53|18575.53|18575.53|18575.53|18575.59|18575.59|18575.53|18575.53|0
1605189070000|2020-11-12 13:51:10|18578.28|18578.28|18579.23|18579.23|18579.23|18579.23|18578.28|18578.28|0
1605189080000|2020-11-12 13:51:20|18581.38|18581.38|18581.66|18581.66|18581.66|18581.66|18581.38|18581.38|0
1605189090000|2020-11-12 13:51:30|18582.01|18582.01|18583.06|18583.06|18583.06|18583.06|18582.01|18582.01|0
1605189100000|2020-11-12 13:51:40|18583.59|18583.59|18584.83|18584.83|18584.96|18584.96|18583.59|18583.59|0
1605189110000|2020-11-12 13:51:50|18584.28|18584.28|18586.92|18586.92|18586.92|18586.92|18584.28|18584.28|0
1605189120000|2020-11-12 13:52:00|18587.45|18587.45|18590.56|18590.56|18590.56|18590.56|18587.45|18587.45|0
1605189130000|2020-11-12 13:52:10|18592.08|18592.08|18594.46|18594.46|18594.46|18594.46|18592.08|18592.08|0
1605189140000|2020-11-12 13:52:20|18597.9|18597.9|18595.97|18595.97|18597.9|18597.9|18595.15|18595.15|0
1605189150000|2020-11-12 13:52:30|18596.55|18596.55|18595.22|18595.22|18596.55|18596.55|18595.22|18595.22|0
1605189160000|2020-11-12 13:52:40|18595.36|18595.36|18594.88|18594.88|18595.43|18595.43|18594.88|18594.88|0
1605189170000|2020-11-12 13:52:50|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|18595.48|0
1605189180000|2020-11-12 13:53:00|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|18594.79|0
1605189190000|2020-11-12 13:53:10|18592.61|18592.61|18592.08|18592.08|18593.13|18593.13|18592.08|18592.08|0
1605189210000|2020-11-12 13:53:30|18592.61|18592.61|18584.31|18584.31|18592.61|18592.61|18584.31|18584.31|0
1605189220000|2020-11-12 13:53:40|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|0
1605189230000|2020-11-12 13:53:50|18583.2|18583.2|18583.85|18583.85|18583.85|18583.85|18583.2|18583.2|0
1605189240000|2020-11-12 13:54:00|18584.9|18584.9|18587.26|18587.26|18587.26|18587.26|18584.9|18584.9|0
1605189250000|2020-11-12 13:54:10|18586.99|18586.99|18586.42|18586.42|18586.99|18586.99|18586.3|18586.3|0
1605189260000|2020-11-12 13:54:20|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|0
1605189270000|2020-11-12 13:54:30|18586.1|18586.1|18584.52|18584.52|18586.1|18586.1|18584.52|18584.52|0
1605189280000|2020-11-12 13:54:40|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|18585.16|0
1605189290000|2020-11-12 13:54:50|18586.22|18586.22|18584.11|18584.11|18586.22|18586.22|18584.11|18584.11|0
1605189300000|2020-11-12 13:55:00|18583.42|18583.42|18583.68|18583.68|18583.95|18583.95|18583.42|18583.42|0
1605189310000|2020-11-12 13:55:10|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|18582.9|0
1605189320000|2020-11-12 13:55:20|18582.37|18582.37|18582.37|18582.37|18582.37|18582.37|18582.37|18582.37|0
1605189330000|2020-11-12 13:55:30|18582.49|18582.49|18579.46|18579.46|18582.49|18582.49|18579.46|18579.46|0
1605189340000|2020-11-12 13:55:40|18579.25|18579.25|18579.14|18579.14|18582.32|18582.32|18576.82|18576.82|0
1605189350000|2020-11-12 13:55:50|18578.45|18578.45|18578.16|18578.16|18578.69|18578.69|18578.16|18578.16|0
1605189360000|2020-11-12 13:56:00|18577.94|18577.94|18572.02|18572.02|18577.94|18577.94|18572.02|18572.02|0
1605189370000|2020-11-12 13:56:10|18572.24|18572.24|18573.25|18573.25|18573.25|18573.25|18572.24|18572.24|0
1605189380000|2020-11-12 13:56:20|18572.73|18572.73|18572.73|18572.73|18572.73|18572.73|18572.73|18572.73|0
1605189400000|2020-11-12 13:56:40|18573.41|18573.41|18579.92|18579.92|18580.44|18580.44|18573.41|18573.41|0
1605189410000|2020-11-12 13:56:50|18580.03|18580.03|18582.62|18582.62|18582.62|18582.62|18580.03|18580.03|0
1605189420000|2020-11-12 13:57:00|18583.31|18583.31|18584.46|18584.46|18584.46|18584.46|18583.31|18583.31|0
1605189430000|2020-11-12 13:57:10|18584.6|18584.6|18585.53|18585.53|18585.53|18585.53|18584.6|18584.6|0
1605189450000|2020-11-12 13:57:30|18585.75|18585.75|18586.83|18586.83|18586.83|18586.83|18585.75|18585.75|0
1605189460000|2020-11-12 13:57:40|18586.72|18586.72|18586.19|18586.19|18586.72|18586.72|18586.19|18586.19|0
1605189470000|2020-11-12 13:57:50|18586.88|18586.88|18589.47|18589.47|18590.1|18590.1|18586.88|18586.88|0
1605189480000|2020-11-12 13:58:00|18589.2|18589.2|18588.51|18588.51|18589.2|18589.2|18588.51|18588.51|0
1605189490000|2020-11-12 13:58:10|18588.29|18588.29|18593|18593|18593|18593|18588.29|18588.29|0
1605189500000|2020-11-12 13:58:20|18592.48|18592.48|18592.54|18592.54|18592.54|18592.54|18592.48|18592.48|0
1605189510000|2020-11-12 13:58:30|18592.66|18592.66|18593.34|18593.34|18593.58|18593.58|18592.52|18592.52|0
1605189520000|2020-11-12 13:58:40|18593.13|18593.13|18594.91|18594.91|18595.69|18595.69|18593.13|18593.13|0
1605189530000|2020-11-12 13:58:50|18594.69|18594.69|18593.13|18593.13|18594.69|18594.69|18590.64|18590.64|0
1605189540000|2020-11-12 13:59:00|18594.51|18594.51|18594.51|18594.51|18594.51|18594.51|18594.51|18594.51|0
1605189550000|2020-11-12 13:59:10|18594.37|18594.37|18593.43|18593.43|18594.37|18594.37|18592.59|18592.59|0
1605189560000|2020-11-12 13:59:20|18593.36|18593.36|18592.72|18592.72|18593.36|18593.36|18592.72|18592.72|0
1605189570000|2020-11-12 13:59:30|18592.03|18592.03|18593.09|18593.09|18593.09|18593.09|18592.03|18592.03|0
1605189580000|2020-11-12 13:59:40|18593.31|18593.31|18601.79|18601.79|18601.79|18601.79|18593.31|18593.31|0
1605189590000|2020-11-12 13:59:50|18602.32|18602.32|18604.08|18604.08|18604.08|18604.08|18601.88|18601.88|0
1605189600000|2020-11-12 14:00:00|18603.86|18603.86|18604.56|18604.56|18605.93|18605.93|18603.86|18603.86|0
1605189610000|2020-11-12 14:00:10|18603.33|18603.33|18605.27|18605.27|18605.27|18605.27|18603.33|18603.33|0
1605189620000|2020-11-12 14:00:20|18603.68|18603.68|18603.49|18603.49|18604.11|18604.11|18602.8|18602.8|0
1605189640000|2020-11-12 14:00:40|18602.96|18602.96|18602.69|18602.69|18604.06|18604.06|18602.69|18602.69|0
1605189650000|2020-11-12 14:00:50|18602.76|18602.76|18604.63|18604.63|18604.63|18604.63|18602.76|18602.76|0
1605189660000|2020-11-12 14:01:00|18604.1|18604.1|18605.04|18605.04|18606.03|18606.03|18604.1|18604.1|0
1605189670000|2020-11-12 14:01:10|18604.82|18604.82|18604.27|18604.27|18604.82|18604.82|18604|18604|0
1605189680000|2020-11-12 14:01:20|18604.96|18604.96|18605.87|18605.87|18606.56|18606.56|18604.96|18604.96|0
1605189690000|2020-11-12 14:01:30|18605.81|18605.81|18606.94|18606.94|18606.94|18606.94|18605.81|18605.81|0
1605189700000|2020-11-12 14:01:40|18606.72|18606.72|18597.02|18597.02|18606.72|18606.72|18597.02|18597.02|0
1605189710000|2020-11-12 14:01:50|18596.49|18596.49|18594.27|18594.27|18596.49|18596.49|18594.24|18594.24|0
1605189720000|2020-11-12 14:02:00|18594.79|18594.79|18594.21|18594.21|18594.79|18594.79|18593.68|18593.68|0
1605189730000|2020-11-12 14:02:10|18593.12|18593.12|18587.58|18587.58|18593.12|18593.12|18587.58|18587.58|0
1605189740000|2020-11-12 14:02:20|18587.64|18587.64|18585.13|18585.13|18587.64|18587.64|18585.01|18585.01|0
1605189750000|2020-11-12 14:02:30|18583.59|18583.59|18579.86|18579.86|18583.59|18583.59|18579.86|18579.86|0
1605189760000|2020-11-12 14:02:40|18580.55|18580.55|18581.88|18581.88|18581.88|18581.88|18580.55|18580.55|0
1605189770000|2020-11-12 14:02:50|18580.82|18580.82|18580.64|18580.64|18581.35|18581.35|18580.64|18580.64|0
1605189780000|2020-11-12 14:03:00|18579.59|18579.59|18580.07|18580.07|18580.07|18580.07|18578.9|18578.9|0
1605189790000|2020-11-12 14:03:10|18580.6|18580.6|18579.88|18579.88|18580.6|18580.6|18579.88|18579.88|0
1605189800000|2020-11-12 14:03:20|18579.36|18579.36|18573.71|18573.71|18580.04|18580.04|18573.71|18573.71|0
1605189810000|2020-11-12 14:03:30|18573.83|18573.83|18575.48|18575.48|18576.01|18576.01|18573.05|18573.05|0
1605189820000|2020-11-12 14:03:40|18575.75|18575.75|18575.66|18575.66|18575.75|18575.75|18574.97|18574.97|0
1605189830000|2020-11-12 14:03:50|18574.88|18574.88|18573.83|18573.83|18574.88|18574.88|18573.83|18573.83|0
1605189840000|2020-11-12 14:04:00|18573.7|18573.7|18572.61|18572.61|18573.7|18573.7|18572.61|18572.61|0
1605189850000|2020-11-12 14:04:10|18572.54|18572.54|18571.88|18571.88|18572.54|18572.54|18571.88|18571.88|0
1605189860000|2020-11-12 14:04:20|18571.35|18571.35|18570.57|18570.57|18571.35|18571.35|18570.57|18570.57|0
1605189870000|2020-11-12 14:04:30|18570.3|18570.3|18565.16|18565.16|18570.3|18570.3|18565.16|18565.16|0
1605189880000|2020-11-12 14:04:40|18565.1|18565.1|18564.97|18564.97|18565.1|18565.1|18564.97|18564.97|0
1605189890000|2020-11-12 14:04:50|18565.66|18565.66|18565.66|18565.66|18565.66|18565.66|18565.66|18565.66|0
1605189900000|2020-11-12 14:05:00|18565.54|18565.54|18556.8|18556.8|18565.54|18565.54|18556.27|18556.27|0
1605189910000|2020-11-12 14:05:10|18556.73|18556.73|18555.26|18555.26|18556.73|18556.73|18553.55|18553.55|0
1605189920000|2020-11-12 14:05:20|18554.62|18554.62|18552.65|18552.65|18555.4|18555.4|18552.65|18552.65|0
1605189930000|2020-11-12 14:05:30|18554.75|18554.75|18551.62|18551.62|18554.75|18554.75|18551.62|18551.62|0
1605189940000|2020-11-12 14:05:40|18551.89|18551.89|18553.95|18553.95|18553.95|18553.95|18551.89|18551.89|0
1605189950000|2020-11-12 14:05:50|18554.23|18554.23|18554.7|18554.7|18556.26|18556.26|18553.38|18553.38|0
1605189960000|2020-11-12 14:06:00|18554.18|18554.18|18555.25|18555.25|18555.25|18555.25|18554.18|18554.18|0
1605189970000|2020-11-12 14:06:10|18555.04|18555.04|18555.35|18555.35|18555.35|18555.35|18554.82|18554.82|0
1605189980000|2020-11-12 14:06:20|18554.92|18554.92|18548.09|18548.09|18554.92|18554.92|18548.09|18548.09|0
1605189990000|2020-11-12 14:06:30|18547.85|18547.85|18551.29|18551.29|18551.29|18551.29|18547.85|18547.85|0
1605190000000|2020-11-12 14:06:40|18553.39|18553.39|18554.61|18554.61|18554.61|18554.61|18552.18|18552.18|0
1605190010000|2020-11-12 14:06:50|18554.08|18554.08|18552.36|18552.36|18554.66|18554.66|18552.36|18552.36|0
1605190020000|2020-11-12 14:07:00|18551.82|18551.82|18554.43|18554.43|18554.43|18554.43|18551.82|18551.82|0
1605190030000|2020-11-12 14:07:10|18554.5|18554.5|18553.72|18553.72|18554.5|18554.5|18553.72|18553.72|0
1605190040000|2020-11-12 14:07:20|18553.2|18553.2|18548.14|18548.14|18553.2|18553.2|18548.14|18548.14|0
1605190050000|2020-11-12 14:07:30|18547.87|18547.87|18548.92|18548.92|18549.45|18549.45|18547.87|18547.87|0
1605190060000|2020-11-12 14:07:40|18548.14|18548.14|18542|18542|18548.14|18548.14|18542|18542|0
1605190070000|2020-11-12 14:07:50|18542.28|18542.28|18542.45|18542.45|18542.45|18542.45|18541.28|18541.28|0
1605190080000|2020-11-12 14:08:00|18542.72|18542.72|18547.15|18547.15|18547.15|18547.15|18542.72|18542.72|0
1605190090000|2020-11-12 14:08:10|18547.67|18547.67|18545.63|18545.63|18547.74|18547.74|18545.63|18545.63|0
1605190100000|2020-11-12 14:08:20|18542.88|18542.88|18542.03|18542.03|18542.88|18542.88|18541.5|18541.5|0
1605190110000|2020-11-12 14:08:30|18541.89|18541.89|18541.85|18541.85|18542.54|18542.54|18540.8|18540.8|0
1605190130000|2020-11-12 14:08:50|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|0
1605190140000|2020-11-12 14:09:00|18541.66|18541.66|18541.98|18541.98|18543.04|18543.04|18541.66|18541.66|0
1605190150000|2020-11-12 14:09:10|18542.51|18542.51|18538.13|18538.13|18542.51|18542.51|18537.49|18537.49|0
1605190160000|2020-11-12 14:09:20|18538.66|18538.66|18537.95|18537.95|18538.66|18538.66|18537.88|18537.88|0
1605190170000|2020-11-12 14:09:30|18538.02|18538.02|18534.86|18534.86|18538.02|18538.02|18534.86|18534.86|0
1605190180000|2020-11-12 14:09:40|18533.53|18533.53|18534.06|18534.06|18534.06|18534.06|18533.01|18533.01|0
1605190190000|2020-11-12 14:09:50|18534.28|18534.28|18534.39|18534.39|18534.39|18534.39|18534.28|18534.28|0
1605190200000|2020-11-12 14:10:00|18532.84|18532.84|18532.35|18532.35|18532.84|18532.84|18532.35|18532.35|0
1605190210000|2020-11-12 14:10:10|18533.13|18533.13|18533.65|18533.65|18533.65|18533.65|18533.13|18533.13|0
1605190220000|2020-11-12 14:10:20|18533.77|18533.77|18543.98|18543.98|18543.98|18543.98|18533.77|18533.77|0
1605190230000|2020-11-12 14:10:30|18543.29|18543.29|18543.41|18543.41|18544.93|18544.93|18543.29|18543.29|0
1605190240000|2020-11-12 14:10:40|18543.47|18543.47|18543.59|18543.59|18543.59|18543.59|18543.47|18543.47|0
1605190250000|2020-11-12 14:10:50|18543.72|18543.72|18543.2|18543.2|18543.72|18543.72|18543.2|18543.2|0
1605190260000|2020-11-12 14:11:00|18542.98|18542.98|18544.95|18544.95|18544.95|18544.95|18542.98|18542.98|0
1605190270000|2020-11-12 14:11:10|18544.74|18544.74|18544.21|18544.21|18544.74|18544.74|18544.21|18544.21|0
1605190280000|2020-11-12 14:11:20|18544.09|18544.09|18544.62|18544.62|18544.62|18544.62|18544.09|18544.09|0
1605190290000|2020-11-12 14:11:30|18545.15|18545.15|18547.5|18547.5|18547.5|18547.5|18545.15|18545.15|0
1605190300000|2020-11-12 14:11:40|18547.07|18547.07|18546.02|18546.02|18547.07|18547.07|18546.02|18546.02|0
1605190310000|2020-11-12 14:11:50|18545.63|18545.63|18544.67|18544.67|18545.63|18545.63|18544.67|18544.67|0
1605190320000|2020-11-12 14:12:00|18544.14|18544.14|18541.69|18541.69|18544.14|18544.14|18541.69|18541.69|0
1605190330000|2020-11-12 14:12:10|18542.24|18542.24|18542.77|18542.77|18542.77|18542.77|18541.44|18541.44|0
1605190350000|2020-11-12 14:12:30|18542.24|18542.24|18540.41|18540.41|18542.24|18542.24|18540.41|18540.41|0
1605190360000|2020-11-12 14:12:40|18539.36|18539.36|18539.57|18539.57|18539.57|18539.57|18539.36|18539.36|0
1605190370000|2020-11-12 14:12:50|18541.77|18541.77|18539.66|18539.66|18542.54|18542.54|18539.66|18539.66|0
1605190380000|2020-11-12 14:13:00|18539.38|18539.38|18538.88|18538.88|18540.71|18540.71|18538.88|18538.88|0
1605190390000|2020-11-12 14:13:10|18538.6|18538.6|18537.9|18537.9|18539.98|18539.98|18537.9|18537.9|0
1605190400000|2020-11-12 14:13:20|18537.12|18537.12|18539.88|18539.88|18539.88|18539.88|18536.77|18536.77|0
1605190410000|2020-11-12 14:13:30|18540.41|18540.41|18540.96|18540.96|18542.28|18542.28|18540.18|18540.18|0
1605190420000|2020-11-12 14:13:40|18540.89|18540.89|18534.44|18534.44|18540.89|18540.89|18534.44|18534.44|0
1605190430000|2020-11-12 14:13:50|18533.92|18533.92|18533.55|18533.55|18534.07|18534.07|18533.02|18533.02|0
1605190440000|2020-11-12 14:14:00|18533.06|18533.06|18531.81|18531.81|18533.6|18533.6|18531.54|18531.54|0
1605190450000|2020-11-12 14:14:10|18530.76|18530.76|18527.28|18527.28|18530.76|18530.76|18527.28|18527.28|0
1605190460000|2020-11-12 14:14:20|18526.5|18526.5|18521.01|18521.01|18526.57|18526.57|18521.01|18521.01|0
1605190470000|2020-11-12 14:14:30|18520.48|18520.48|18521.03|18521.03|18521.81|18521.81|18520.48|18520.48|0
1605190480000|2020-11-12 14:14:40|18520.76|18520.76|18519.11|18519.11|18520.76|18520.76|18519.11|18519.11|0
1605190490000|2020-11-12 14:14:50|18519.05|18519.05|18520.55|18520.55|18520.82|18520.82|18518.36|18518.36|0
1605190500000|2020-11-12 14:15:00|18519.24|18519.24|18524.54|18524.54|18524.54|18524.54|18518.93|18518.93|0
1605190510000|2020-11-12 14:15:10|18525.86|18525.86|18532.17|18532.17|18532.7|18532.7|18525.86|18525.86|0
1605190520000|2020-11-12 14:15:20|18532.29|18532.29|18531.4|18531.4|18532.29|18532.29|18531.24|18531.24|0
1605190530000|2020-11-12 14:15:30|18531.46|18531.46|18531.67|18531.67|18531.67|18531.67|18531.12|18531.12|0
1605190540000|2020-11-12 14:15:40|18531.45|18531.45|18525.05|18525.05|18531.45|18531.45|18525.05|18525.05|0
1605190550000|2020-11-12 14:15:50|18523.99|18523.99|18523.92|18523.92|18525.57|18525.57|18522.87|18522.87|0
1605190560000|2020-11-12 14:16:00|18524.45|18524.45|18522.67|18522.67|18524.45|18524.45|18522.67|18522.67|0
1605190570000|2020-11-12 14:16:10|18523.36|18523.36|18524.3|18524.3|18524.73|18524.73|18523.36|18523.36|0
1605190580000|2020-11-12 14:16:20|18525.08|18525.08|18525.08|18525.08|18525.08|18525.08|18525.08|18525.08|0
1605190590000|2020-11-12 14:16:30|18524.39|18524.39|18522.88|18522.88|18524.39|18524.39|18522.88|18522.88|0
1605190600000|2020-11-12 14:16:40|18522.33|18522.33|18524.18|18524.18|18524.18|18524.18|18522.33|18522.33|0
1605190610000|2020-11-12 14:16:50|18526.08|18526.08|18530.18|18530.18|18530.84|18530.84|18526.08|18526.08|0
1605190620000|2020-11-12 14:17:00|18531.73|18531.73|18531.3|18531.3|18532.26|18532.26|18531.21|18531.21|0
1605190630000|2020-11-12 14:17:10|18530.49|18530.49|18524.14|18524.14|18530.49|18530.49|18524.14|18524.14|0
1605190640000|2020-11-12 14:17:20|18523.62|18523.62|18524.43|18524.43|18524.67|18524.67|18523.09|18523.09|0
1605190650000|2020-11-12 14:17:30|18525.25|18525.25|18525.67|18525.67|18525.94|18525.94|18525.25|18525.25|0
1605190660000|2020-11-12 14:17:40|18525.17|18525.17|18519.26|18519.26|18525.39|18525.39|18519.17|18519.17|0
1605190670000|2020-11-12 14:17:50|18519.53|18519.53|18520.85|18520.85|18520.85|18520.85|18518.79|18518.79|0
1605190680000|2020-11-12 14:18:00|18520.07|18520.07|18517.7|18517.7|18520.87|18520.87|18517.7|18517.7|0
1605190690000|2020-11-12 14:18:10|18517.16|18517.16|18513.27|18513.27|18517.16|18517.16|18513.27|18513.27|0
1605190700000|2020-11-12 14:18:20|18512.74|18512.74|18510|18510|18512.74|18512.74|18509.46|18509.46|0
1605190710000|2020-11-12 14:18:30|18509.78|18509.78|18509.01|18509.01|18509.78|18509.78|18509.01|18509.01|0
1605190720000|2020-11-12 14:18:40|18507.43|18507.43|18506.47|18506.47|18507.43|18507.43|18506.47|18506.47|0
1605190730000|2020-11-12 14:18:50|18506.61|18506.61|18507.06|18507.06|18507.06|18507.06|18506.01|18506.01|0
1605190740000|2020-11-12 14:19:00|18503.95|18503.95|18500.64|18500.64|18503.95|18503.95|18498.53|18498.53|0
1605190750000|2020-11-12 14:19:10|18500.11|18500.11|18497.96|18497.96|18500.87|18500.87|18497.9|18497.9|0
1605190760000|2020-11-12 14:19:20|18498.24|18498.24|18498.17|18498.17|18498.78|18498.78|18498.17|18498.17|0
1605190770000|2020-11-12 14:19:30|18498.72|18498.72|18497.32|18497.32|18498.99|18498.99|18497.32|18497.32|0
1605190780000|2020-11-12 14:19:40|18496.89|18496.89|18498.94|18498.94|18498.94|18498.94|18496.89|18496.89|0
1605190790000|2020-11-12 14:19:50|18498.78|18498.78|18495.05|18495.05|18499.4|18499.4|18495.05|18495.05|0
1605190800000|2020-11-12 14:20:00|18493.47|18493.47|18495.57|18495.57|18495.57|18495.57|18492.62|18492.62|0
1605190810000|2020-11-12 14:20:10|18495.79|18495.79|18495.26|18495.26|18495.79|18495.79|18495.26|18495.26|0
1605190820000|2020-11-12 14:20:20|18496.82|18496.82|18496.6|18496.6|18497.14|18497.14|18496.37|18496.37|0
1605190830000|2020-11-12 14:20:30|18496.81|18496.81|18503.2|18503.2|18503.2|18503.2|18496.81|18496.81|0
1605190840000|2020-11-12 14:20:40|18503.63|18503.63|18504.41|18504.41|18504.41|18504.41|18503.63|18503.63|0
1605190850000|2020-11-12 14:20:50|18504.65|18504.65|18505.7|18505.7|18505.7|18505.7|18504.65|18504.65|0
1605190860000|2020-11-12 14:21:00|18506.23|18506.23|18505.7|18505.7|18506.75|18506.75|18505.7|18505.7|0
1605190870000|2020-11-12 14:21:10|18505.15|18505.15|18509.77|18509.77|18509.77|18509.77|18504.88|18504.88|0
1605190880000|2020-11-12 14:21:20|18510.04|18510.04|18512.82|18512.82|18514.23|18514.23|18510.04|18510.04|0
1605190890000|2020-11-12 14:21:30|18513.34|18513.34|18514.05|18514.05|18514.74|18514.74|18513.34|18513.34|0
1605190900000|2020-11-12 14:21:40|18513.83|18513.83|18513.56|18513.56|18513.83|18513.83|18512.78|18512.78|0
1605190910000|2020-11-12 14:21:50|18516.31|18516.31|18516.24|18516.24|18516.31|18516.31|18516.24|18516.24|0
1605190920000|2020-11-12 14:22:00|18516.02|18516.02|18518.58|18518.58|18518.69|18518.69|18516.02|18516.02|0
1605190930000|2020-11-12 14:22:10|18518.46|18518.46|18520.15|18520.15|18520.27|18520.27|18518.32|18518.32|0
1605190950000|2020-11-12 14:22:30|18518.77|18518.77|18515.44|18515.44|18518.77|18518.77|18515.31|18515.31|0
1605190960000|2020-11-12 14:22:40|18514.66|18514.66|18513.6|18513.6|18514.66|18514.66|18513.6|18513.6|0
1605190970000|2020-11-12 14:22:50|18513.82|18513.82|18511.92|18511.92|18513.82|18513.82|18511.92|18511.92|0
1605190980000|2020-11-12 14:23:00|18511.4|18511.4|18511.4|18511.4|18511.4|18511.4|18511.4|18511.4|0
1605190990000|2020-11-12 14:23:10|18511.18|18511.18|18510.67|18510.67|18511.72|18511.72|18510.67|18510.67|0
1605191000000|2020-11-12 14:23:20|18510.74|18510.74|18512.42|18512.42|18512.42|18512.42|18510.74|18510.74|0
1605191010000|2020-11-12 14:23:30|18513.47|18513.47|18513.72|18513.72|18514.77|18514.77|18512.94|18512.94|0
1605191020000|2020-11-12 14:23:40|18514.25|18514.25|18514.25|18514.25|18514.25|18514.25|18514.25|18514.25|0
1605191030000|2020-11-12 14:23:50|18511.28|18511.28|18508.85|18508.85|18511.28|18511.28|18508.25|18508.25|0
1605191040000|2020-11-12 14:24:00|18508.63|18508.63|18507.15|18507.15|18508.85|18508.85|18506.1|18506.1|0
1605191050000|2020-11-12 14:24:10|18505.57|18505.57|18505.03|18505.03|18507.15|18507.15|18505.03|18505.03|0
1605191060000|2020-11-12 14:24:20|18502.69|18502.69|18506.84|18506.84|18506.84|18506.84|18502.69|18502.69|0
1605191070000|2020-11-12 14:24:30|18505.46|18505.46|18503.72|18503.72|18505.46|18505.46|18503.72|18503.72|0
1605191080000|2020-11-12 14:24:40|18503.99|18503.99|18501.54|18501.54|18503.99|18503.99|18501.54|18501.54|0
1605191090000|2020-11-12 14:24:50|18503.01|18503.01|18501.45|18501.45|18503.01|18503.01|18501.45|18501.45|0
1605191100000|2020-11-12 14:25:00|18501.98|18501.98|18508.39|18508.39|18508.39|18508.39|18501.45|18501.45|0
1605191110000|2020-11-12 14:25:10|18508.04|18508.04|18510.07|18510.07|18510.07|18510.07|18508.04|18508.04|0
1605191120000|2020-11-12 14:25:20|18510.42|18510.42|18505.9|18505.9|18510.42|18510.42|18505.9|18505.9|0
1605191130000|2020-11-12 14:25:30|18505.35|18505.35|18503.27|18503.27|18505.35|18505.35|18501.87|18501.87|0
1605191140000|2020-11-12 14:25:40|18503.54|18503.54|18505.33|18505.33|18505.33|18505.33|18502.51|18502.51|0
1605191150000|2020-11-12 14:25:50|18506.02|18506.02|18510.69|18510.69|18510.69|18510.69|18506.02|18506.02|0
1605191160000|2020-11-12 14:26:00|18511.37|18511.37|18511.37|18511.37|18511.37|18511.37|18511.37|18511.37|0
1605191170000|2020-11-12 14:26:10|18509.31|18509.31|18509.2|18509.2|18509.84|18509.84|18509.2|18509.2|0
1605191180000|2020-11-12 14:26:20|18509.75|18509.75|18511.51|18511.51|18511.51|18511.51|18509.75|18509.75|0
1605191190000|2020-11-12 14:26:30|18512.29|18512.29|18517.91|18517.91|18518.68|18518.68|18512.29|18512.29|0
1605191200000|2020-11-12 14:26:40|18516.53|18516.53|18513.72|18513.72|18516.53|18516.53|18513.72|18513.72|0
1605191210000|2020-11-12 14:26:50|18513.19|18513.19|18512.24|18512.24|18513.72|18513.72|18512.24|18512.24|0
1605191220000|2020-11-12 14:27:00|18511.19|18511.19|18511.02|18511.02|18511.71|18511.71|18511.02|18511.02|0
1605191230000|2020-11-12 14:27:10|18511.71|18511.71|18512.13|18512.13|18512.13|18512.13|18511.44|18511.44|0
1605191240000|2020-11-12 14:27:20|18511.44|18511.44|18513.77|18513.77|18514.5|18514.5|18511.44|18511.44|0
1605191250000|2020-11-12 14:27:30|18514.03|18514.03|18512.27|18512.27|18514.03|18514.03|18512.27|18512.27|0
1605191260000|2020-11-12 14:27:40|18512|18512|18510.42|18510.42|18512|18512|18510.42|18510.42|0
1605191270000|2020-11-12 14:27:50|18510.2|18510.2|18510.14|18510.14|18510.2|18510.2|18510.14|18510.14|0
1605191280000|2020-11-12 14:28:00|18509.59|18509.59|18508.74|18508.74|18509.59|18509.59|18508.22|18508.22|0
1605191290000|2020-11-12 14:28:10|18509.27|18509.27|18510.5|18510.5|18510.5|18510.5|18509.27|18509.27|0
1605191300000|2020-11-12 14:28:20|18508.6|18508.6|18508.87|18508.87|18510.25|18510.25|18508.6|18508.6|0
1605191310000|2020-11-12 14:28:30|18509.52|18509.52|18502.25|18502.25|18509.52|18509.52|18502.25|18502.25|0
1605191320000|2020-11-12 14:28:40|18501.72|18501.72|18499.64|18499.64|18501.72|18501.72|18499.36|18499.36|0
1605191330000|2020-11-12 14:28:50|18500.42|18500.42|18498.71|18498.71|18500.42|18500.42|18497.93|18497.93|0
1605191340000|2020-11-12 14:29:00|18499.76|18499.76|18493.49|18493.49|18499.76|18499.76|18491.57|18491.57|0
1605191350000|2020-11-12 14:29:10|18496.24|18496.24|18496.24|18496.24|18496.24|18496.24|18496.24|18496.24|0
1605191360000|2020-11-12 14:29:20|18496.18|18496.18|18488.31|18488.31|18498.42|18498.42|18488.28|18488.28|0
1605191370000|2020-11-12 14:29:30|18488.84|18488.84|18492.22|18492.22|18493.32|18493.32|18488.84|18488.84|0
1605191380000|2020-11-12 14:29:40|18491.69|18491.69|18490.45|18490.45|18491.69|18491.69|18489.93|18489.93|0
1605191390000|2020-11-12 14:29:50|18489.36|18489.36|18490.2|18490.2|18490.2|18490.2|18482.71|18482.71|0
1605191400000|2020-11-12 14:30:00|18492.07|18492.07|18478.49|18478.49|18492.07|18492.07|18478.49|18478.49|0
1605191410000|2020-11-12 14:30:10|18479.05|18479.05|18491.69|18491.69|18491.69|18491.69|18479.05|18479.05|0
1605191420000|2020-11-12 14:30:20|18493.06|18493.06|18502.78|18502.78|18502.78|18502.78|18492.37|18492.37|0
1605191430000|2020-11-12 14:30:30|18504.36|18504.36|18502.85|18502.85|18504.36|18504.36|18498.07|18498.07|0
1605191440000|2020-11-12 14:30:40|18503.07|18503.07|18503.6|18503.6|18505.5|18505.5|18502.66|18502.66|0
1605191450000|2020-11-12 14:30:50|18502.54|18502.54|18506.62|18506.62|18506.62|18506.62|18501.49|18501.49|0
1605191460000|2020-11-12 14:31:00|18506.09|18506.09|18498.87|18498.87|18506.88|18506.88|18498.87|18498.87|0
1605191470000|2020-11-12 14:31:10|18498.18|18498.18|18504.07|18504.07|18504.07|18504.07|18495|18495|0
1605191480000|2020-11-12 14:31:20|18504.34|18504.34|18506.03|18506.03|18507.61|18507.61|18503.98|18503.98|0
1605191490000|2020-11-12 14:31:30|18505.82|18505.82|18503.12|18503.12|18505.82|18505.82|18502.53|18502.53|0
1605191500000|2020-11-12 14:31:40|18503.05|18503.05|18506.45|18506.45|18507.35|18507.35|18503.05|18503.05|0
1605191510000|2020-11-12 14:31:50|18507.14|18507.14|18503.71|18503.71|18509.77|18509.77|18503.71|18503.71|0
1605191520000|2020-11-12 14:32:00|18503.49|18503.49|18494.51|18494.51|18503.49|18503.49|18494.51|18494.51|0
1605191530000|2020-11-12 14:32:10|18493.98|18493.98|18488.08|18488.08|18495.56|18495.56|18488.08|18488.08|0
1605191540000|2020-11-12 14:32:20|18486.5|18486.5|18486.89|18486.89|18486.89|18486.89|18485.41|18485.41|0
1605191550000|2020-11-12 14:32:30|18487.67|18487.67|18492.39|18492.39|18492.39|18492.39|18487.67|18487.67|0
1605191560000|2020-11-12 14:32:40|18493.97|18493.97|18496.3|18496.3|18496.3|18496.3|18493.97|18493.97|0
1605191570000|2020-11-12 14:32:50|18496.85|18496.85|18500.08|18500.08|18500.61|18500.61|18496.07|18496.07|0
1605191580000|2020-11-12 14:33:00|18493.75|18493.75|18491.88|18491.88|18494.44|18494.44|18490.74|18490.74|0
1605191590000|2020-11-12 14:33:10|18493.26|18493.26|18494.99|18494.99|18497.06|18497.06|18492.83|18492.83|0
1605191600000|2020-11-12 14:33:20|18494.78|18494.78|18495.53|18495.53|18496.71|18496.71|18494.56|18494.56|0
1605191610000|2020-11-12 14:33:30|18495|18495|18495.62|18495.62|18495.62|18495.62|18494.87|18494.87|0
1605191620000|2020-11-12 14:33:40|18495.1|18495.1|18490.9|18490.9|18495.1|18495.1|18490.9|18490.9|0
1605191630000|2020-11-12 14:33:50|18490.63|18490.63|18487.94|18487.94|18490.63|18490.63|18487.94|18487.94|0
1605191640000|2020-11-12 14:34:00|18487.17|18487.17|18497.32|18497.32|18497.32|18497.32|18486.95|18486.95|0
1605191650000|2020-11-12 14:34:10|18498.38|18498.38|18511.7|18511.7|18511.7|18511.7|18498.38|18498.38|0
1605191660000|2020-11-12 14:34:20|18511.13|18511.13|18514.81|18514.81|18514.81|18514.81|18511.13|18511.13|0
1605191670000|2020-11-12 14:34:30|18515.59|18515.59|18522.51|18522.51|18523.21|18523.21|18515.59|18515.59|0
1605191680000|2020-11-12 14:34:40|18522.67|18522.67|18522.95|18522.95|18522.95|18522.95|18521.11|18521.11|0
1605191690000|2020-11-12 14:34:50|18522.73|18522.73|18513.12|18513.12|18522.73|18522.73|18513.12|18513.12|0
1605191700000|2020-11-12 14:35:00|18512.59|18512.59|18518.9|18518.9|18518.9|18518.9|18512.59|18512.59|0
1605191710000|2020-11-12 14:35:10|18521.51|18521.51|18530.59|18530.59|18532.12|18532.12|18521.51|18521.51|0
1605191720000|2020-11-12 14:35:20|18530.06|18530.06|18529.74|18529.74|18532.67|18532.67|18528.87|18528.87|0
1605191730000|2020-11-12 14:35:30|18529.81|18529.81|18526.64|18526.64|18534.39|18534.39|18523.02|18523.02|0
1605191740000|2020-11-12 14:35:40|18525.27|18525.27|18528.64|18528.64|18528.64|18528.64|18524.49|18524.49|0
1605191750000|2020-11-12 14:35:50|18527.01|18527.01|18515.95|18515.95|18527.01|18527.01|18515.95|18515.95|0
1605191760000|2020-11-12 14:36:00|18515.42|18515.42|18517.22|18517.22|18517.22|18517.22|18513.65|18513.65|0
1605191770000|2020-11-12 14:36:10|18516.67|18516.67|18517.2|18517.2|18517.2|18517.2|18516.15|18516.15|0
1605191780000|2020-11-12 14:36:20|18517.73|18517.73|18508.84|18508.84|18517.73|18517.73|18508.84|18508.84|0
1605191790000|2020-11-12 14:36:30|18508.19|18508.19|18509.54|18509.54|18510.8|18510.8|18508.19|18508.19|0
1605191800000|2020-11-12 14:36:40|18507.2|18507.2|18506.99|18506.99|18507.52|18507.52|18506.62|18506.62|0
1605191810000|2020-11-12 14:36:50|18505.08|18505.08|18504.32|18504.32|18505.08|18505.08|18504.32|18504.32|0
1605191820000|2020-11-12 14:37:00|18504.84|18504.84|18508.32|18508.32|18508.32|18508.32|18504.84|18504.84|0
1605191830000|2020-11-12 14:37:10|18509.1|18509.1|18509.99|18509.99|18514.09|18514.09|18509.1|18509.1|0
1605191840000|2020-11-12 14:37:20|18510.52|18510.52|18513.02|18513.02|18513.02|18513.02|18510.52|18510.52|0
1605191850000|2020-11-12 14:37:30|18514.4|18514.4|18515.54|18515.54|18516.23|18516.23|18514.17|18514.17|0
1605191860000|2020-11-12 14:37:40|18515.68|18515.68|18510.96|18510.96|18515.68|18515.68|18510.96|18510.96|0
1605191870000|2020-11-12 14:37:50|18505.46|18505.46|18508.33|18508.33|18508.33|18508.33|18504.94|18504.94|0
1605191880000|2020-11-12 14:38:00|18507.27|18507.27|18507.57|18507.57|18507.57|18507.57|18506.75|18506.75|0
1605191890000|2020-11-12 14:38:10|18510.32|18510.32|18503.63|18503.63|18512.86|18512.86|18503.38|18503.38|0
1605191900000|2020-11-12 14:38:20|18505|18505|18511.38|18511.38|18512.75|18512.75|18505|18505|0
1605191910000|2020-11-12 14:38:30|18510.85|18510.85|18511.66|18511.66|18511.66|18511.66|18509.48|18509.48|0
1605191920000|2020-11-12 14:38:40|18511.93|18511.93|18511.37|18511.37|18511.93|18511.93|18510.03|18510.03|0
1605191930000|2020-11-12 14:38:50|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|0
1605191940000|2020-11-12 14:39:00|18511.23|18511.23|18515.27|18515.27|18515.27|18515.27|18511.23|18511.23|0
1605191950000|2020-11-12 14:39:10|18519.39|18519.39|18524.25|18524.25|18524.25|18524.25|18519.39|18519.39|0
1605191960000|2020-11-12 14:39:20|18526.32|18526.32|18529.23|18529.23|18530.97|18530.97|18526.32|18526.32|0
1605191970000|2020-11-12 14:39:30|18529.5|18529.5|18532.5|18532.5|18534.85|18534.85|18529.5|18529.5|0
1605191980000|2020-11-12 14:39:40|18533.02|18533.02|18533.46|18533.46|18533.69|18533.69|18530.57|18530.57|0
1605191990000|2020-11-12 14:39:50|18533.39|18533.39|18537.95|18537.95|18540.15|18540.15|18533.39|18533.39|0
1605192000000|2020-11-12 14:40:00|18537.26|18537.26|18539.24|18539.24|18539.79|18539.79|18536.74|18536.74|0
1605192010000|2020-11-12 14:40:10|18539.77|18539.77|18542.7|18542.7|18544.38|18544.38|18539.77|18539.77|0
1605192020000|2020-11-12 14:40:20|18545.45|18545.45|18546.37|18546.37|18546.37|18546.37|18544.69|18544.69|0
1605192030000|2020-11-12 14:40:30|18546.3|18546.3|18548|18548|18548|18548|18545.31|18545.31|0
1605192040000|2020-11-12 14:40:40|18549.38|18549.38|18548.26|18548.26|18550.68|18550.68|18547.2|18547.2|0
1605192050000|2020-11-12 14:40:50|18549.63|18549.63|18548.31|18548.31|18552.11|18552.11|18548.31|18548.31|0
1605192060000|2020-11-12 14:41:00|18547.77|18547.77|18543.81|18543.81|18547.77|18547.77|18543.81|18543.81|0
1605192070000|2020-11-12 14:41:10|18544.49|18544.49|18543.77|18543.77|18544.51|18544.51|18542.99|18542.99|0
1605192080000|2020-11-12 14:41:20|18542.72|18542.72|18541.16|18541.16|18542.72|18542.72|18541.16|18541.16|0
1605192090000|2020-11-12 14:41:30|18541.37|18541.37|18542.63|18542.63|18542.63|18542.63|18541.37|18541.37|0
1605192100000|2020-11-12 14:41:40|18545.74|18545.74|18547.03|18547.03|18547.57|18547.57|18544.46|18544.46|0
1605192110000|2020-11-12 14:41:50|18546.25|18546.25|18543.69|18543.69|18546.25|18546.25|18543.69|18543.69|0
1605192120000|2020-11-12 14:42:00|18542.63|18542.63|18540.61|18540.61|18543.69|18543.69|18539.56|18539.56|0
1605192130000|2020-11-12 14:42:10|18541.99|18541.99|18545.9|18545.9|18545.9|18545.9|18539.84|18539.84|0
1605192140000|2020-11-12 14:42:20|18547.8|18547.8|18548.42|18548.42|18549.1|18549.1|18547.8|18547.8|0
1605192150000|2020-11-12 14:42:30|18549.24|18549.24|18547.5|18547.5|18549.24|18549.24|18547.5|18547.5|0
1605192160000|2020-11-12 14:42:40|18548.04|18548.04|18541.48|18541.48|18548.04|18548.04|18541.48|18541.48|0
1605192170000|2020-11-12 14:42:50|18540.79|18540.79|18538.88|18538.88|18540.79|18540.79|18538.88|18538.88|0
1605192180000|2020-11-12 14:43:00|18541.04|18541.04|18537.66|18537.66|18541.04|18541.04|18537.66|18537.66|0
1605192190000|2020-11-12 14:43:10|18537.54|18537.54|18535.24|18535.24|18537.54|18537.54|18535.24|18535.24|0
1605192200000|2020-11-12 14:43:20|18530.9|18530.9|18525.82|18525.82|18532.27|18532.27|18525.82|18525.82|0
1605192210000|2020-11-12 14:43:30|18525.3|18525.3|18524.24|18524.24|18525.3|18525.3|18524.24|18524.24|0
1605192220000|2020-11-12 14:43:40|18523.47|18523.47|18522.39|18522.39|18523.47|18523.47|18521.87|18521.87|0
1605192230000|2020-11-12 14:43:50|18522.18|18522.18|18519.13|18519.13|18523.37|18523.37|18519.13|18519.13|0
1605192240000|2020-11-12 14:44:00|18518.44|18518.44|18518.12|18518.12|18522.5|18522.5|18517.59|18517.59|0
1605192250000|2020-11-12 14:44:10|18518.92|18518.92|18520.37|18520.37|18520.37|18520.37|18518.92|18518.92|0
1605192260000|2020-11-12 14:44:20|18521.42|18521.42|18521.62|18521.62|18522.2|18522.2|18520.14|18520.14|0
1605192270000|2020-11-12 14:44:30|18521.09|18521.09|18519.46|18519.46|18522.65|18522.65|18518.64|18518.64|0
1605192280000|2020-11-12 14:44:40|18518.77|18518.77|18510.92|18510.92|18518.99|18518.99|18510.92|18510.92|0
1605192290000|2020-11-12 14:44:50|18511.04|18511.04|18512.95|18512.95|18512.95|18512.95|18511.04|18511.04|0
1605192300000|2020-11-12 14:45:00|18513.16|18513.16|18514.57|18514.57|18514.57|18514.57|18513.16|18513.16|0
1605192310000|2020-11-12 14:45:10|18515.26|18515.26|18521.11|18521.11|18521.38|18521.38|18515.26|18515.26|0
1605192320000|2020-11-12 14:45:20|18521.33|18521.33|18523.6|18523.6|18523.6|18523.6|18520.55|18520.55|0
1605192330000|2020-11-12 14:45:30|18523.87|18523.87|18525.82|18525.82|18526.04|18526.04|18523.87|18523.87|0
1605192340000|2020-11-12 14:45:40|18526.35|18526.35|18528.6|18528.6|18528.73|18528.73|18526.35|18526.35|0
1605192350000|2020-11-12 14:45:50|18530.15|18530.15|18534.89|18534.89|18535.94|18535.94|18530.15|18530.15|0
1605192360000|2020-11-12 14:46:00|18535.94|18535.94|18539.24|18539.24|18539.4|18539.4|18535.94|18535.94|0
1605192370000|2020-11-12 14:46:10|18539.92|18539.92|18537.34|18537.34|18540.47|18540.47|18537.34|18537.34|0
1605192380000|2020-11-12 14:46:20|18537.86|18537.86|18543.95|18543.95|18543.95|18543.95|18537.65|18537.65|0
1605192390000|2020-11-12 14:46:30|18544.47|18544.47|18541.84|18541.84|18544.47|18544.47|18541.84|18541.84|0
1605192400000|2020-11-12 14:46:40|18541.62|18541.62|18538.77|18538.77|18541.62|18541.62|18538.77|18538.77|0
1605192410000|2020-11-12 14:46:50|18539.55|18539.55|18556.52|18556.52|18556.52|18556.52|18539.55|18539.55|0
1605192420000|2020-11-12 14:47:00|18555.43|18555.43|18550.9|18550.9|18555.43|18555.43|18550.83|18550.83|0
1605192430000|2020-11-12 14:47:10|18550.35|18550.35|18549.89|18549.89|18550.88|18550.88|18549.07|18549.07|0
1605192440000|2020-11-12 14:47:20|18549.36|18549.36|18555.18|18555.18|18555.31|18555.31|18549.36|18549.36|0
1605192450000|2020-11-12 14:47:30|18555.25|18555.25|18553.18|18553.18|18556.6|18556.6|18552.96|18552.96|0
1605192460000|2020-11-12 14:47:40|18554.55|18554.55|18555.24|18555.24|18555.24|18555.24|18554.55|18554.55|0
1605192470000|2020-11-12 14:47:50|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|0
1605192480000|2020-11-12 14:48:00|18555.24|18555.24|18553.04|18553.04|18555.24|18555.24|18551.96|18551.96|0
1605192490000|2020-11-12 14:48:10|18552.26|18552.26|18554.82|18554.82|18554.82|18554.82|18552.26|18552.26|0
1605192500000|2020-11-12 14:48:20|18554.29|18554.29|18552.05|18552.05|18554.29|18554.29|18551.53|18551.53|0
1605192510000|2020-11-12 14:48:30|18552.87|18552.87|18563.33|18563.33|18563.33|18563.33|18552.87|18552.87|0
1605192520000|2020-11-12 14:48:40|18563.45|18563.45|18562.81|18562.81|18563.59|18563.59|18562.81|18562.81|0
1605192530000|2020-11-12 14:48:50|18561.99|18561.99|18560.66|18560.66|18561.99|18561.99|18560.66|18560.66|0
1605192540000|2020-11-12 14:49:00|18559.16|18559.16|18553.5|18553.5|18559.47|18559.47|18552.97|18552.97|0
1605192550000|2020-11-12 14:49:10|18553.77|18553.77|18557.4|18557.4|18557.62|18557.62|18552.99|18552.99|0
1605192560000|2020-11-12 14:49:20|18558.18|18558.18|18558.99|18558.99|18558.99|18558.99|18557.98|18557.98|0
1605192570000|2020-11-12 14:49:30|18558.21|18558.21|18556.52|18556.52|18558.21|18558.21|18554.45|18554.45|0
1605192580000|2020-11-12 14:49:40|18556.63|18556.63|18558.73|18558.73|18558.73|18558.73|18556.63|18556.63|0
1605192590000|2020-11-12 14:49:50|18558.8|18558.8|18547.62|18547.62|18558.87|18558.87|18547.06|18547.06|0
1605192600000|2020-11-12 14:50:00|18547.88|18547.88|18545.95|18545.95|18548.05|18548.05|18545.63|18545.63|0
1605192610000|2020-11-12 14:50:10|18546.22|18546.22|18541.96|18541.96|18546.22|18546.22|18540.46|18540.46|0
1605192620000|2020-11-12 14:50:20|18542.18|18542.18|18539.02|18539.02|18542.18|18542.18|18538.49|18538.49|0
1605192630000|2020-11-12 14:50:30|18538.49|18538.49|18536.5|18536.5|18538.61|18538.61|18536.5|18536.5|0
1605192640000|2020-11-12 14:50:40|18537.15|18537.15|18538.19|18538.19|18538.19|18538.19|18537.15|18537.15|0
1605192650000|2020-11-12 14:50:50|18538.47|18538.47|18540.88|18540.88|18540.94|18540.94|18538.47|18538.47|0
1605192660000|2020-11-12 14:51:00|18541.15|18541.15|18540.99|18540.99|18541.15|18541.15|18540.55|18540.55|0
1605192670000|2020-11-12 14:51:10|18541.68|18541.68|18541.82|18541.82|18542.73|18542.73|18540.77|18540.77|0
1605192680000|2020-11-12 14:51:20|18542.05|18542.05|18544.07|18544.07|18544.6|18544.6|18542.05|18542.05|0
1605192690000|2020-11-12 14:51:30|18544.6|18544.6|18547.85|18547.85|18548.19|18548.19|18543.91|18543.91|0
1605192700000|2020-11-12 14:51:40|18548.63|18548.63|18560.17|18560.17|18560.17|18560.17|18548.63|18548.63|0
1605192710000|2020-11-12 14:51:50|18561.73|18561.73|18558.49|18558.49|18565.68|18565.68|18558.49|18558.49|0
1605192720000|2020-11-12 14:52:00|18559.02|18559.02|18565.05|18565.05|18565.73|18565.73|18559.02|18559.02|0
1605192730000|2020-11-12 14:52:10|18564.77|18564.77|18566.88|18566.88|18566.88|18566.88|18564.77|18564.77|0
1605192740000|2020-11-12 14:52:20|18566.61|18566.61|18561.78|18561.78|18566.61|18566.61|18561.78|18561.78|0
1605192750000|2020-11-12 14:52:30|18565.9|18565.9|18565.22|18565.22|18565.9|18565.9|18561.78|18561.78|0
1605192760000|2020-11-12 14:52:40|18565.47|18565.47|18564.39|18564.39|18566.16|18566.16|18564.39|18564.39|0
1605192770000|2020-11-12 14:52:50|18563.86|18563.86|18563.73|18563.73|18567.51|18567.51|18563.34|18563.34|0
1605192780000|2020-11-12 14:53:00|18564.26|18564.26|18564.44|18564.44|18564.44|18564.44|18564.26|18564.26|0
1605192790000|2020-11-12 14:53:10|18564.87|18564.87|18571.58|18571.58|18571.58|18571.58|18564.87|18564.87|0
1605192800000|2020-11-12 14:53:20|18572.63|18572.63|18572.5|18572.5|18572.7|18572.7|18572.5|18572.5|0
1605192810000|2020-11-12 14:53:30|18572.7|18572.7|18577.12|18577.12|18577.12|18577.12|18572.41|18572.41|0
1605192820000|2020-11-12 14:53:40|18577.94|18577.94|18582.16|18582.16|18582.16|18582.16|18577.94|18577.94|0
1605192830000|2020-11-12 14:53:50|18581.88|18581.88|18587.14|18587.14|18587.14|18587.14|18581.88|18581.88|0
1605192840000|2020-11-12 14:54:00|18586.93|18586.93|18588.51|18588.51|18588.55|18588.55|18584.48|18584.48|0
1605192850000|2020-11-12 14:54:10|18589.19|18589.19|18595.83|18595.83|18595.83|18595.83|18589.19|18589.19|0
1605192860000|2020-11-12 14:54:20|18595.56|18595.56|18593.42|18593.42|18596.08|18596.08|18593.42|18593.42|0
1605192870000|2020-11-12 14:54:30|18592.9|18592.9|18592.48|18592.48|18593.17|18593.17|18589.74|18589.74|0
1605192880000|2020-11-12 14:54:40|18592.41|18592.41|18595.08|18595.08|18595.08|18595.08|18592.41|18592.41|0
1605192890000|2020-11-12 14:54:50|18595.6|18595.6|18595.79|18595.79|18595.88|18595.88|18594.35|18594.35|0
1605192900000|2020-11-12 14:55:00|18596.05|18596.05|18590.08|18590.08|18596.05|18596.05|18590.08|18590.08|0
1605192910000|2020-11-12 14:55:10|18589.26|18589.26|18587.48|18587.48|18589.26|18589.26|18586.58|18586.58|0
1605192920000|2020-11-12 14:55:20|18587.98|18587.98|18591.64|18591.64|18591.64|18591.64|18587.98|18587.98|0
1605192930000|2020-11-12 14:55:30|18591.76|18591.76|18593.66|18593.66|18593.66|18593.66|18589.77|18589.77|0
1605192940000|2020-11-12 14:55:40|18593.87|18593.87|18595.18|18595.18|18595.71|18595.71|18593.81|18593.81|0
1605192950000|2020-11-12 14:55:50|18594.91|18594.91|18594.91|18594.91|18594.91|18594.91|18594.38|18594.38|0
1605192960000|2020-11-12 14:56:00|18592.07|18592.07|18593.78|18593.78|18594.3|18594.3|18588.84|18588.84|0
1605192970000|2020-11-12 14:56:10|18593.09|18593.09|18593.91|18593.91|18595.13|18595.13|18592.99|18592.99|0
1605192980000|2020-11-12 14:56:20|18594.03|18594.03|18597.2|18597.2|18597.2|18597.2|18593.76|18593.76|0
1605192990000|2020-11-12 14:56:30|18597.13|18597.13|18598.04|18598.04|18598.31|18598.31|18596.86|18596.86|0
1605193000000|2020-11-12 14:56:40|18598.59|18598.59|18595.61|18595.61|18598.59|18598.59|18595.61|18595.61|0
1605193010000|2020-11-12 14:56:50|18595.49|18595.49|18591.7|18591.7|18595.49|18595.49|18589.73|18589.73|0
1605193020000|2020-11-12 14:57:00|18592.25|18592.25|18592.45|18592.45|18593.05|18593.05|18591.72|18591.72|0
1605193030000|2020-11-12 14:57:10|18593.22|18593.22|18594.94|18594.94|18597.4|18597.4|18593.22|18593.22|0
1605193040000|2020-11-12 14:57:20|18595.48|18595.48|18602.53|18602.53|18602.53|18602.53|18595.48|18595.48|0
1605193050000|2020-11-12 14:57:30|18601.98|18601.98|18600.44|18600.44|18601.98|18601.98|18599.66|18599.66|0
1605193060000|2020-11-12 14:57:40|18599.62|18599.62|18599.08|18599.08|18599.62|18599.62|18599.08|18599.08|0
1605193070000|2020-11-12 14:57:50|18597.77|18597.77|18601.83|18601.83|18602.02|18602.02|18597.77|18597.77|0
1605193080000|2020-11-12 14:58:00|18601.7|18601.7|18602.58|18602.58|18602.58|18602.58|18600.46|18600.46|0
1605193090000|2020-11-12 14:58:10|18603.11|18603.11|18608.77|18608.77|18608.77|18608.77|18603.11|18603.11|0
1605193100000|2020-11-12 14:58:20|18607.45|18607.45|18601.42|18601.42|18607.45|18607.45|18601.42|18601.42|0
1605193110000|2020-11-12 14:58:30|18602.2|18602.2|18605.73|18605.73|18605.73|18605.73|18600.08|18600.08|0
1605193120000|2020-11-12 14:58:40|18606.78|18606.78|18608.86|18608.86|18608.86|18608.86|18606.78|18606.78|0
1605193130000|2020-11-12 14:58:50|18608.34|18608.34|18615.26|18615.26|18615.85|18615.85|18608.34|18608.34|0
1605193140000|2020-11-12 14:59:00|18617.17|18617.17|18619.5|18619.5|18619.5|18619.5|18617.1|18617.1|0
1605193150000|2020-11-12 14:59:10|18620.28|18620.28|18627.65|18627.65|18627.78|18627.78|18620.28|18620.28|0
1605193160000|2020-11-12 14:59:20|18627.13|18627.13|18621.7|18621.7|18627.13|18627.13|18621.17|18621.17|0
1605193170000|2020-11-12 14:59:30|18622.23|18622.23|18619.14|18619.14|18622.41|18622.41|18619.14|18619.14|0
1605193180000|2020-11-12 14:59:40|18618.33|18618.33|18615.02|18615.02|18618.44|18618.44|18615.02|18615.02|0
1605193190000|2020-11-12 14:59:50|18613.96|18613.96|18614.94|18614.94|18614.94|18614.94|18612.66|18612.66|0
1605193200000|2020-11-12 15:00:00|18615.72|18615.72|18603.28|18603.28|18615.72|18615.72|18603.28|18603.28|0
1605193210000|2020-11-12 15:00:10|18602.85|18602.85|18599.4|18599.4|18602.85|18602.85|18598.35|18598.35|0
1605193220000|2020-11-12 15:00:20|18597.85|18597.85|18598.11|18598.11|18599.48|18599.48|18597.38|18597.38|0
1605193230000|2020-11-12 15:00:30|18597.84|18597.84|18603.22|18603.22|18603.22|18603.22|18597.84|18597.84|0
1605193240000|2020-11-12 15:00:40|18603.49|18603.49|18610.42|18610.42|18610.94|18610.94|18603.49|18603.49|0
1605193250000|2020-11-12 15:00:50|18611.98|18611.98|18612.47|18612.47|18613.54|18613.54|18611.98|18611.98|0
1605193260000|2020-11-12 15:01:00|18613.84|18613.84|18615.71|18615.71|18616.01|18616.01|18613.84|18613.84|0
1605193270000|2020-11-12 15:01:10|18615.83|18615.83|18613.78|18613.78|18616.02|18616.02|18613.73|18613.73|0
1605193280000|2020-11-12 15:01:20|18614.05|18614.05|18615.88|18615.88|18615.88|18615.88|18614.05|18614.05|0
1605193290000|2020-11-12 15:01:30|18616.1|18616.1|18618.24|18618.24|18618.92|18618.92|18616.1|18616.1|0
1605193300000|2020-11-12 15:01:40|18617.18|18617.18|18614.3|18614.3|18617.18|18617.18|18614.3|18614.3|0
1605193310000|2020-11-12 15:01:50|18614.19|18614.19|18616.28|18616.28|18616.3|18616.3|18613.97|18613.97|0
1605193320000|2020-11-12 15:02:00|18616.97|18616.97|18619.34|18619.34|18619.45|18619.45|18616.97|18616.97|0
1605193330000|2020-11-12 15:02:10|18619.41|18619.41|18620.16|18620.16|18620.62|18620.62|18619.08|18619.08|0
1605193340000|2020-11-12 15:02:20|18619.47|18619.47|18620.16|18620.16|18620.16|18620.16|18619.47|18619.47|0
1605193350000|2020-11-12 15:02:30|18619.72|18619.72|18619.13|18619.13|18619.86|18619.86|18618.86|18618.86|0
1605193360000|2020-11-12 15:02:40|18619.68|18619.68|18628.45|18628.45|18628.45|18628.45|18619.68|18619.68|0
1605193370000|2020-11-12 15:02:50|18628.65|18628.65|18627.19|18627.19|18630.29|18630.29|18627.19|18627.19|0
1605193380000|2020-11-12 15:03:00|18625.81|18625.81|18616.82|18616.82|18625.81|18625.81|18614.71|18614.71|0
1605193390000|2020-11-12 15:03:10|18617.87|18617.87|18621.27|18621.27|18621.27|18621.27|18617.24|18617.24|0
1605193400000|2020-11-12 15:03:20|18621.15|18621.15|18620.08|18620.08|18621.15|18621.15|18620.08|18620.08|0
1605193410000|2020-11-12 15:03:30|18619.94|18619.94|18623.78|18623.78|18623.78|18623.78|18619.87|18619.87|0
1605193420000|2020-11-12 15:03:40|18626.76|18626.76|18627.77|18627.77|18628.89|18628.89|18626.76|18626.76|0
1605193430000|2020-11-12 15:03:50|18625.43|18625.43|18626.5|18626.5|18626.81|18626.81|18625.29|18625.29|0
1605193440000|2020-11-12 15:04:00|18627.6|18627.6|18632.31|18632.31|18632.31|18632.31|18627.6|18627.6|0
1605193450000|2020-11-12 15:04:10|18632.19|18632.19|18636.17|18636.17|18636.86|18636.86|18629.6|18629.6|0
1605193460000|2020-11-12 15:04:20|18636.39|18636.39|18635.07|18635.07|18636.72|18636.72|18635.07|18635.07|0
1605193470000|2020-11-12 15:04:30|18634.8|18634.8|18634.43|18634.43|18634.8|18634.8|18633.74|18633.74|0
1605193480000|2020-11-12 15:04:40|18634.16|18634.16|18635.8|18635.8|18635.92|18635.92|18634.16|18634.16|0
1605193490000|2020-11-12 15:04:50|18635.52|18635.52|18630.04|18630.04|18635.52|18635.52|18629.51|18629.51|0
1605193500000|2020-11-12 15:05:00|18630.25|18630.25|18638.5|18638.5|18638.5|18638.5|18628.26|18628.26|0
1605193510000|2020-11-12 15:05:10|18638.62|18638.62|18639.38|18639.38|18639.91|18639.91|18638.62|18638.62|0
1605193520000|2020-11-12 15:05:20|18636.23|18636.23|18637.89|18637.89|18637.94|18637.94|18636.23|18636.23|0
1605193530000|2020-11-12 15:05:30|18636.83|18636.83|18635.43|18635.43|18636.83|18636.83|18633.56|18633.56|0
1605193540000|2020-11-12 15:05:40|18635.55|18635.55|18639.72|18639.72|18639.72|18639.72|18635.55|18635.55|0
1605193550000|2020-11-12 15:05:50|18639.2|18639.2|18636.36|18636.36|18639.2|18639.2|18635.83|18635.83|0
1605193560000|2020-11-12 15:06:00|18636.63|18636.63|18643.97|18643.97|18646.12|18646.12|18636.63|18636.63|0
1605193570000|2020-11-12 15:06:10|18642.6|18642.6|18652.77|18652.77|18652.77|18652.77|18642.6|18642.6|0
1605193580000|2020-11-12 15:06:20|18652.24|18652.24|18651.55|18651.55|18652.24|18652.24|18650.18|18650.18|0
1605193590000|2020-11-12 15:06:30|18650.87|18650.87|18650.35|18650.35|18651.91|18651.91|18650.35|18650.35|0
1605193600000|2020-11-12 15:06:40|18650.23|18650.23|18650.12|18650.12|18650.66|18650.66|18648.06|18648.06|0
1605193610000|2020-11-12 15:06:50|18650.25|18650.25|18652.65|18652.65|18652.65|18652.65|18650.05|18650.05|0
1605193620000|2020-11-12 15:07:00|18652.12|18652.12|18662.52|18662.52|18662.52|18662.52|18648.84|18648.84|0
1605193630000|2020-11-12 15:07:10|18664.63|18664.63|18669.96|18669.96|18670.39|18670.39|18664.63|18664.63|0
1605193640000|2020-11-12 15:07:20|18667.9|18667.9|18666.34|18666.34|18668.59|18668.59|18665.81|18665.81|0
1605193650000|2020-11-12 15:07:30|18666.86|18666.86|18665.69|18665.69|18668.62|18668.62|18665.69|18665.69|0
1605193660000|2020-11-12 15:07:40|18665.16|18665.16|18668.13|18668.13|18668.27|18668.27|18663.05|18663.05|0
1605193670000|2020-11-12 15:07:50|18668.91|18668.91|18670.71|18670.71|18670.71|18670.71|18667.82|18667.82|0
1605193680000|2020-11-12 15:08:00|18671.4|18671.4|18676.75|18676.75|18676.75|18676.75|18671.4|18671.4|0
1605193690000|2020-11-12 15:08:10|18676.22|18676.22|18664.75|18664.75|18676.22|18676.22|18664.75|18664.75|0
1605193700000|2020-11-12 15:08:20|18663.97|18663.97|18671.78|18671.78|18671.78|18671.78|18663.16|18663.16|0
1605193710000|2020-11-12 15:08:30|18671.84|18671.84|18680.68|18680.68|18680.68|18680.68|18671.84|18671.84|0
1605193720000|2020-11-12 15:08:40|18680.31|18680.31|18684.55|18684.55|18685.02|18685.02|18680.31|18680.31|0
1605193730000|2020-11-12 15:08:50|18682.48|18682.48|18686.3|18686.3|18686.3|18686.3|18682.48|18682.48|0
1605193740000|2020-11-12 15:09:00|18685.77|18685.77|18689.05|18689.05|18689.05|18689.05|18682.33|18682.33|0
1605193750000|2020-11-12 15:09:10|18690.41|18690.41|18688.44|18688.44|18691.47|18691.47|18688.44|18688.44|0
1605193760000|2020-11-12 15:09:20|18687.92|18687.92|18686.59|18686.59|18687.92|18687.92|18684.26|18684.26|0
1605193770000|2020-11-12 15:09:30|18686.71|18686.71|18693.49|18693.49|18693.49|18693.49|18686.71|18686.71|0
1605193780000|2020-11-12 15:09:40|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|18694.04|0
1605193790000|2020-11-12 15:09:50|18694.82|18694.82|18695.52|18695.52|18695.91|18695.91|18694.82|18694.82|0
1605193800000|2020-11-12 15:10:00|18694.99|18694.99|18692.15|18692.15|18694.99|18694.99|18692.15|18692.15|0
1605193810000|2020-11-12 15:10:10|18691.6|18691.6|18688.33|18688.33|18692.13|18692.13|18688.33|18688.33|0
1605193820000|2020-11-12 15:10:20|18688.44|18688.44|18694.72|18694.72|18694.72|18694.72|18688.44|18688.44|0
1605193830000|2020-11-12 15:10:30|18694.83|18694.83|18702.36|18702.36|18702.36|18702.36|18691.34|18691.34|0
1605193840000|2020-11-12 15:10:40|18705.89|18705.89|18708.16|18708.16|18708.44|18708.44|18705.89|18705.89|0
1605193850000|2020-11-12 15:10:50|18708.38|18708.38|18706.79|18706.79|18710.76|18710.76|18706.79|18706.79|0
1605193860000|2020-11-12 15:11:00|18706.86|18706.86|18702.76|18702.76|18706.86|18706.86|18702.02|18702.02|0
1605193870000|2020-11-12 15:11:10|18703.81|18703.81|18702.85|18702.85|18703.81|18703.81|18702.58|18702.58|0
1605193880000|2020-11-12 15:11:20|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|0
1605193890000|2020-11-12 15:11:30|18704.57|18704.57|18711.86|18711.86|18711.86|18711.86|18704.57|18704.57|0
1605193900000|2020-11-12 15:11:40|18712|18712|18713.46|18713.46|18713.46|18713.46|18712|18712|0
1605193910000|2020-11-12 15:11:50|18713.99|18713.99|18716.79|18716.79|18716.79|18716.79|18713.99|18713.99|0
1605193920000|2020-11-12 15:12:00|18715.42|18715.42|18713.19|18713.19|18715.97|18715.97|18712.5|18712.5|0
1605193930000|2020-11-12 15:12:10|18712.14|18712.14|18711.64|18711.64|18712.52|18712.52|18711.61|18711.61|0
1605193940000|2020-11-12 15:12:20|18711.91|18711.91|18724.02|18724.02|18724.02|18724.02|18711.91|18711.91|0
1605193950000|2020-11-12 15:12:30|18726.08|18726.08|18720.82|18720.82|18726.61|18726.61|18720.82|18720.82|0
1605193960000|2020-11-12 15:12:40|18721.03|18721.03|18723.19|18723.19|18723.19|18723.19|18721.03|18721.03|0
1605193970000|2020-11-12 15:12:50|18723.41|18723.41|18722.55|18722.55|18726.54|18726.54|18722.11|18722.11|0
1605193980000|2020-11-12 15:13:00|18723.08|18723.08|18729.3|18729.3|18729.3|18729.3|18722.3|18722.3|0
1605193990000|2020-11-12 15:13:10|18729.43|18729.43|18729.57|18729.57|18729.62|18729.62|18729.23|18729.23|0
1605194000000|2020-11-12 15:13:20|18729.3|18729.3|18727.55|18727.55|18729.33|18729.33|18727.55|18727.55|0
1605194010000|2020-11-12 15:13:30|18728.1|18728.1|18726.32|18726.32|18728.1|18728.1|18722.45|18722.45|0
1605194020000|2020-11-12 15:13:40|18726.85|18726.85|18729.17|18729.17|18729.27|18729.27|18726.85|18726.85|0
1605194030000|2020-11-12 15:13:50|18729.44|18729.44|18732.37|18732.37|18732.44|18732.44|18729.44|18729.44|0
1605194040000|2020-11-12 15:14:00|18731.78|18731.78|18730.9|18730.9|18732.97|18732.97|18730.9|18730.9|0
1605194050000|2020-11-12 15:14:10|18729.32|18729.32|18730.59|18730.59|18730.59|18730.59|18727.86|18727.86|0
1605194060000|2020-11-12 15:14:20|18730.86|18730.86|18733.04|18733.04|18733.04|18733.04|18730.86|18730.86|0
1605194070000|2020-11-12 15:14:30|18732.35|18732.35|18730.91|18730.91|18732.35|18732.35|18730.91|18730.91|0
1605194080000|2020-11-12 15:14:40|18731.34|18731.34|18730.05|18730.05|18731.34|18731.34|18730.05|18730.05|0
1605194090000|2020-11-12 15:14:50|18729.99|18729.99|18721.45|18721.45|18729.99|18729.99|18721.45|18721.45|0
1605194100000|2020-11-12 15:15:00|18719.87|18719.87|18725.46|18725.46|18725.46|18725.46|18718.64|18718.64|0
1605194110000|2020-11-12 15:15:10|18725.22|18725.22|18721.78|18721.78|18725.22|18725.22|18721.71|18721.71|0
1605194120000|2020-11-12 15:15:20|18721.71|18721.71|18715.28|18715.28|18721.71|18721.71|18713.38|18713.38|0
1605194130000|2020-11-12 15:15:30|18716.65|18716.65|18717.2|18717.2|18717.2|18717.2|18716.65|18716.65|0
1605194140000|2020-11-12 15:15:40|18718.25|18718.25|18727.28|18727.28|18727.28|18727.28|18718.25|18718.25|0
1605194150000|2020-11-12 15:15:50|18727.55|18727.55|18727.11|18727.11|18728.46|18728.46|18727.11|18727.11|0
1605194160000|2020-11-12 15:16:00|18726.58|18726.58|18725.78|18725.78|18726.58|18726.58|18725.78|18725.78|0
1605194170000|2020-11-12 15:16:10|18723.74|18723.74|18724.28|18724.28|18724.28|18724.28|18723.74|18723.74|0
1605194190000|2020-11-12 15:16:30|18726.35|18726.35|18724.68|18724.68|18726.35|18726.35|18724.68|18724.68|0
1605194200000|2020-11-12 15:16:40|18724.16|18724.16|18725.83|18725.83|18725.83|18725.83|18723.51|18723.51|0
1605194210000|2020-11-12 15:16:50|18725.3|18725.3|18725.19|18725.19|18725.3|18725.3|18725.19|18725.19|0
1605194220000|2020-11-12 15:17:00|18725.71|18725.71|18718.38|18718.38|18726.26|18726.26|18716.42|18716.42|0
1605194230000|2020-11-12 15:17:10|18719.2|18719.2|18718.67|18718.67|18719.2|18719.2|18718.67|18718.67|0
1605194240000|2020-11-12 15:17:20|18719.2|18719.2|18717.75|18717.75|18719.2|18719.2|18717.75|18717.75|0
1605194250000|2020-11-12 15:17:30|18716.17|18716.17|18709.12|18709.12|18716.17|18716.17|18708.6|18708.6|0
1605194260000|2020-11-12 15:17:40|18710.18|18710.18|18712.13|18712.13|18715.23|18715.23|18710.18|18710.18|0
1605194270000|2020-11-12 15:17:50|18713.22|18713.22|18715.31|18715.31|18715.31|18715.31|18712.7|18712.7|0
1605194280000|2020-11-12 15:18:00|18716.36|18716.36|18713.08|18713.08|18716.36|18716.36|18713.08|18713.08|0
1605194290000|2020-11-12 15:18:10|18711.71|18711.71|18708.29|18708.29|18711.71|18711.71|18708.01|18708.01|0
1605194300000|2020-11-12 15:18:20|18708.72|18708.72|18708.03|18708.03|18709.24|18709.24|18708.03|18708.03|0
1605194310000|2020-11-12 15:18:30|18707.5|18707.5|18714.63|18714.63|18714.63|18714.63|18707.5|18707.5|0
1605194320000|2020-11-12 15:18:40|18715.32|18715.32|18718.71|18718.71|18718.71|18718.71|18715.32|18715.32|0
1605194330000|2020-11-12 15:18:50|18720.89|18720.89|18720.45|18720.45|18720.89|18720.89|18720.45|18720.45|0
1605194340000|2020-11-12 15:19:00|18719.9|18719.9|18715.1|18715.1|18719.9|18719.9|18714.41|18714.41|0
1605194350000|2020-11-12 15:19:10|18716.72|18716.72|18715.85|18715.85|18717.75|18717.75|18715.85|18715.85|0
1605194360000|2020-11-12 15:19:20|18715.32|18715.32|18714.72|18714.72|18715.87|18715.87|18714.35|18714.35|0
1605194370000|2020-11-12 15:19:30|18714.19|18714.19|18714.62|18714.62|18716.36|18716.36|18714.09|18714.09|0
1605194380000|2020-11-12 15:19:40|18714.35|18714.35|18719.33|18719.33|18719.33|18719.33|18714.35|18714.35|0
1605194390000|2020-11-12 15:19:50|18719.52|18719.52|18714.67|18714.67|18719.52|18719.52|18714.4|18714.4|0
1605194400000|2020-11-12 15:20:00|18714.2|18714.2|18716.04|18716.04|18716.51|18716.51|18712.65|18712.65|0
1605194410000|2020-11-12 15:20:10|18716.27|18716.27|18714.18|18714.18|18716.27|18716.27|18714.18|18714.18|0
1605194420000|2020-11-12 15:20:20|18713.63|18713.63|18705.98|18705.98|18713.63|18713.63|18705.98|18705.98|0
1605194430000|2020-11-12 15:20:30|18705.45|18705.45|18710.03|18710.03|18710.72|18710.72|18704.67|18704.67|0
1605194440000|2020-11-12 15:20:40|18708.66|18708.66|18707.23|18707.23|18708.66|18708.66|18707.23|18707.23|0
1605194450000|2020-11-12 15:20:50|18706.45|18706.45|18705.7|18705.7|18706.45|18706.45|18705.7|18705.7|0
1605194460000|2020-11-12 15:21:00|18707.08|18707.08|18709.33|18709.33|18709.33|18709.33|18707.08|18707.08|0
1605194470000|2020-11-12 15:21:10|18708.28|18708.28|18709.14|18709.14|18710.17|18710.17|18706.55|18706.55|0
1605194480000|2020-11-12 15:21:20|18710.52|18710.52|18709.3|18709.3|18710.88|18710.88|18709.3|18709.3|0
1605194490000|2020-11-12 15:21:30|18706.55|18706.55|18703.74|18703.74|18707.08|18707.08|18703.74|18703.74|0
1605194500000|2020-11-12 15:21:40|18704.27|18704.27|18704.63|18704.63|18705.64|18705.64|18704.27|18704.27|0
1605194510000|2020-11-12 15:21:50|18704.1|18704.1|18707.37|18707.37|18707.37|18707.37|18703.87|18703.87|0
1605194520000|2020-11-12 15:22:00|18708.06|18708.06|18711.45|18711.45|18711.99|18711.99|18708.06|18708.06|0
1605194530000|2020-11-12 15:22:10|18711.21|18711.21|18710.12|18710.12|18711.21|18711.21|18710.12|18710.12|0
1605194540000|2020-11-12 15:22:20|18711.25|18711.25|18714.68|18714.68|18714.86|18714.86|18711.25|18711.25|0
1605194550000|2020-11-12 15:22:30|18714.16|18714.16|18712.14|18712.14|18714.16|18714.16|18712.14|18712.14|0
1605194560000|2020-11-12 15:22:40|18711.61|18711.61|18711.13|18711.13|18712.43|18712.43|18711.13|18711.13|0
1605194570000|2020-11-12 15:22:50|18709.07|18709.07|18709.35|18709.35|18709.35|18709.35|18705.18|18705.18|0
1605194580000|2020-11-12 15:23:00|18710.17|18710.17|18717.57|18717.57|18717.57|18717.57|18710.17|18710.17|0
1605194590000|2020-11-12 15:23:10|18716.75|18716.75|18710.85|18710.85|18716.75|18716.75|18710.85|18710.85|0
1605194600000|2020-11-12 15:23:20|18711.07|18711.07|18712.77|18712.77|18712.77|18712.77|18708.03|18708.03|0
1605194610000|2020-11-12 15:23:30|18713.01|18713.01|18709.46|18709.46|18713.01|18713.01|18709.46|18709.46|0
1605194620000|2020-11-12 15:23:40|18708.41|18708.41|18710.21|18710.21|18710.21|18710.21|18708.15|18708.15|0
1605194630000|2020-11-12 15:23:50|18710.43|18710.43|18718.06|18718.06|18718.06|18718.06|18710.43|18710.43|0
1605194640000|2020-11-12 15:24:00|18719.89|18719.89|18723.99|18723.99|18726.42|18726.42|18719.89|18719.89|0
1605194660000|2020-11-12 15:24:20|18723.93|18723.93|18724.8|18724.8|18724.8|18724.8|18721.9|18721.9|0
1605194670000|2020-11-12 15:24:30|18724.11|18724.11|18719.33|18719.33|18724.23|18724.23|18719.33|18719.33|0
1605194680000|2020-11-12 15:24:40|18720.01|18720.01|18718.61|18718.61|18720.01|18720.01|18718.43|18718.43|0
1605194690000|2020-11-12 15:24:50|18717.24|18717.24|18708.61|18708.61|18717.24|18717.24|18708.61|18708.61|0
1605194700000|2020-11-12 15:25:00|18709.14|18709.14|18717.58|18717.58|18717.58|18717.58|18709.14|18709.14|0
1605194710000|2020-11-12 15:25:10|18718.15|18718.15|18720.57|18720.57|18721.2|18721.2|18718.15|18718.15|0
1605194720000|2020-11-12 15:25:20|18721.26|18721.26|18722.22|18722.22|18722.22|18722.22|18719.94|18719.94|0
1605194730000|2020-11-12 15:25:30|18720.84|18720.84|18722.89|18722.89|18722.89|18722.89|18720.77|18720.77|0
1605194740000|2020-11-12 15:25:40|18721.56|18721.56|18716.3|18716.3|18721.56|18721.56|18716.18|18716.18|0
1605194750000|2020-11-12 15:25:50|18716.19|18716.19|18720.39|18720.39|18720.39|18720.39|18716.19|18716.19|0
1605194760000|2020-11-12 15:26:00|18720.92|18720.92|18722.94|18722.94|18723.62|18723.62|18720.92|18720.92|0
1605194770000|2020-11-12 15:26:10|18723.22|18723.22|18722.41|18722.41|18723.22|18723.22|18722.41|18722.41|0
1605194780000|2020-11-12 15:26:20|18721.89|18721.89|18714.06|18714.06|18721.89|18721.89|18714.06|18714.06|0
1605194790000|2020-11-12 15:26:30|18711.31|18711.31|18710.51|18710.51|18711.31|18711.31|18710.51|18710.51|0
1605194800000|2020-11-12 15:26:40|18709.73|18709.73|18708.23|18708.23|18709.73|18709.73|18708.23|18708.23|0
1605194810000|2020-11-12 15:26:50|18708.91|18708.91|18708.64|18708.64|18708.91|18708.91|18708.14|18708.14|0
1605194820000|2020-11-12 15:27:00|18708.42|18708.42|18711.69|18711.69|18713.75|18713.75|18706.93|18706.93|0
1605194830000|2020-11-12 15:27:10|18712.24|18712.24|18716.01|18716.01|18716.01|18716.01|18712.24|18712.24|0
1605194840000|2020-11-12 15:27:20|18715.32|18715.32|18721.49|18721.49|18721.49|18721.49|18715.32|18715.32|0
1605194850000|2020-11-12 15:27:30|18723.05|18723.05|18720.92|18720.92|18723.05|18723.05|18720.92|18720.92|0
1605194860000|2020-11-12 15:27:40|18722.5|18722.5|18720.97|18720.97|18722.5|18722.5|18720.97|18720.97|0
1605194870000|2020-11-12 15:27:50|18718.91|18718.91|18716.74|18716.74|18718.91|18718.91|18716.74|18716.74|0
1605194880000|2020-11-12 15:28:00|18715.35|18715.35|18711.74|18711.74|18715.35|18715.35|18711.74|18711.74|0
1605194890000|2020-11-12 15:28:10|18708.99|18708.99|18708.11|18708.11|18708.99|18708.99|18708.11|18708.11|0
1605194900000|2020-11-12 15:28:20|18706.73|18706.73|18709.48|18709.48|18709.48|18709.48|18706.73|18706.73|0
1605194910000|2020-11-12 15:28:30|18708.11|18708.11|18708.51|18708.51|18708.77|18708.77|18707.42|18707.42|0
1605194920000|2020-11-12 15:28:40|18708.37|18708.37|18708.69|18708.69|18708.69|18708.69|18708.26|18708.26|0
1605194930000|2020-11-12 15:28:50|18708.16|18708.16|18707.47|18707.47|18708.16|18708.16|18707.47|18707.47|0
1605194940000|2020-11-12 15:29:00|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|0
1605194950000|2020-11-12 15:29:10|18708.07|18708.07|18706.92|18706.92|18710.13|18710.13|18706.92|18706.92|0
1605194960000|2020-11-12 15:29:20|18707.61|18707.61|18708.3|18708.3|18708.3|18708.3|18707.61|18707.61|0
1605194970000|2020-11-12 15:29:30|18708.04|18708.04|18711.43|18711.43|18711.43|18711.43|18708.04|18708.04|0
1605194980000|2020-11-12 15:29:40|18710.74|18710.74|18713.95|18713.95|18713.95|18713.95|18710.74|18710.74|0
1605194990000|2020-11-12 15:29:50|18714.63|18714.63|18714.11|18714.11|18714.63|18714.63|18714.11|18714.11|0
1605195000000|2020-11-12 15:30:00|18712.73|18712.73|18716.29|18716.29|18716.29|18716.29|18712.73|18712.73|0
1605195010000|2020-11-12 15:30:10|18716.23|18716.23|18718.72|18718.72|18718.72|18718.72|18716.23|18716.23|0
1605195020000|2020-11-12 15:30:20|18719.4|18719.4|18721.63|18721.63|18721.63|18721.63|18719.4|18719.4|0
1605195030000|2020-11-12 15:30:30|18721.4|18721.4|18726.53|18726.53|18726.53|18726.53|18721.4|18721.4|0
1605195040000|2020-11-12 15:30:40|18726.32|18726.32|18727.87|18727.87|18728.83|18728.83|18726.32|18726.32|0
1605195050000|2020-11-12 15:30:50|18726.82|18726.82|18726.27|18726.27|18726.82|18726.82|18726.27|18726.27|0
1605195060000|2020-11-12 15:31:00|18726.05|18726.05|18731.34|18731.34|18731.55|18731.55|18726.05|18726.05|0
1605195070000|2020-11-12 15:31:10|18731.89|18731.89|18735.49|18735.49|18735.49|18735.49|18731.89|18731.89|0
1605195080000|2020-11-12 15:31:20|18735.25|18735.25|18738.67|18738.67|18738.67|18738.67|18735.25|18735.25|0
1605195090000|2020-11-12 15:31:30|18739.72|18739.72|18740.1|18740.1|18740.9|18740.9|18739.72|18739.72|0
1605195100000|2020-11-12 15:31:40|18739.87|18739.87|18738.08|18738.08|18739.87|18739.87|18737.69|18737.69|0
1605195110000|2020-11-12 15:31:50|18737.65|18737.65|18737.86|18737.86|18737.86|18737.86|18737.65|18737.65|0
1605195120000|2020-11-12 15:32:00|18737.92|18737.92|18740.6|18740.6|18740.6|18740.6|18736.84|18736.84|0
1605195130000|2020-11-12 15:32:10|18740.82|18740.82|18744.96|18744.96|18744.96|18744.96|18740.82|18740.82|0
1605195140000|2020-11-12 15:32:20|18746.28|18746.28|18745.09|18745.09|18747.52|18747.52|18742.82|18742.82|0
1605195150000|2020-11-12 15:32:30|18745.78|18745.78|18750.07|18750.07|18750.07|18750.07|18745.78|18745.78|0
1605195160000|2020-11-12 15:32:40|18745.79|18745.79|18743.22|18743.22|18747.73|18747.73|18741.23|18741.23|0
1605195170000|2020-11-12 15:32:50|18743.91|18743.91|18743.34|18743.34|18744.03|18744.03|18742.82|18742.82|0
1605195180000|2020-11-12 15:33:00|18743.56|18743.56|18739.71|18739.71|18743.56|18743.56|18739.71|18739.71|0
1605195190000|2020-11-12 15:33:10|18739.83|18739.83|18740.18|18740.18|18740.18|18740.18|18739.37|18739.37|0
1605195200000|2020-11-12 15:33:20|18740.05|18740.05|18744.06|18744.06|18744.06|18744.06|18740.05|18740.05|0
1605195210000|2020-11-12 15:33:30|18743.53|18743.53|18737.79|18737.79|18743.53|18743.53|18737.79|18737.79|0
1605195220000|2020-11-12 15:33:40|18736.42|18736.42|18727.85|18727.85|18736.42|18736.42|18727.85|18727.85|0
1605195230000|2020-11-12 15:33:50|18727.92|18727.92|18727.3|18727.3|18727.99|18727.99|18727.3|18727.3|0
1605195240000|2020-11-12 15:34:00|18727.35|18727.35|18728.57|18728.57|18728.57|18728.57|18727.29|18727.29|0
1605195250000|2020-11-12 15:34:10|18729.26|18729.26|18731.98|18731.98|18734.11|18734.11|18729.26|18729.26|0
1605195260000|2020-11-12 15:34:20|18731.74|18731.74|18731.26|18731.26|18731.74|18731.74|18731.26|18731.26|0
1605195270000|2020-11-12 15:34:30|18731.02|18731.02|18736.43|18736.43|18736.43|18736.43|18730.81|18730.81|0
1605195280000|2020-11-12 15:34:40|18736.36|18736.36|18738.15|18738.15|18738.15|18738.15|18736.36|18736.36|0
1605195290000|2020-11-12 15:34:50|18738.67|18738.67|18738.46|18738.46|18738.67|18738.67|18738.46|18738.46|0
1605195300000|2020-11-12 15:35:00|18737.08|18737.08|18731.53|18731.53|18737.08|18737.08|18731.53|18731.53|0
1605195310000|2020-11-12 15:35:10|18732.22|18732.22|18735.18|18735.18|18735.33|18735.33|18732.22|18732.22|0
1605195320000|2020-11-12 15:35:20|18735.96|18735.96|18731.86|18731.86|18735.96|18735.96|18731.86|18731.86|0
1605195330000|2020-11-12 15:35:30|18730.81|18730.81|18727.97|18727.97|18731.02|18731.02|18725.75|18725.75|0
1605195340000|2020-11-12 15:35:40|18727.85|18727.85|18727.58|18727.58|18727.85|18727.85|18727.58|18727.58|0
1605195350000|2020-11-12 15:35:50|18727.85|18727.85|18728.05|18728.05|18728.28|18728.28|18727.83|18727.83|0
1605195360000|2020-11-12 15:36:00|18728.6|18728.6|18730.54|18730.54|18731.23|18731.23|18728.18|18728.18|0
1605195370000|2020-11-12 15:36:10|18730.19|18730.19|18734.38|18734.38|18734.38|18734.38|18730.19|18730.19|0
1605195380000|2020-11-12 15:36:20|18734.91|18734.91|18735.26|18735.26|18735.48|18735.48|18734.79|18734.79|0
1605195390000|2020-11-12 15:36:30|18736.04|18736.04|18736.57|18736.57|18736.78|18736.78|18736.04|18736.04|0
1605195400000|2020-11-12 15:36:40|18735.88|18735.88|18735.41|18735.41|18735.88|18735.88|18734.73|18734.73|0
1605195410000|2020-11-12 15:36:50|18735.22|18735.22|18732.98|18732.98|18735.22|18735.22|18731.69|18731.69|0
1605195420000|2020-11-12 15:37:00|18733.21|18733.21|18738.08|18738.08|18738.86|18738.86|18733.21|18733.21|0
1605195430000|2020-11-12 15:37:10|18739.46|18739.46|18739.98|18739.98|18739.98|18739.98|18739.46|18739.46|0
1605195440000|2020-11-12 15:37:20|18741.26|18741.26|18743.79|18743.79|18743.79|18743.79|18741.26|18741.26|0
1605195450000|2020-11-12 15:37:30|18741.69|18741.69|18740.73|18740.73|18741.69|18741.69|18740.73|18740.73|0
1605195460000|2020-11-12 15:37:40|18740.3|18740.3|18740.74|18740.74|18740.74|18740.74|18739.15|18739.15|0
1605195470000|2020-11-12 15:37:50|18740.8|18740.8|18737.38|18737.38|18740.91|18740.91|18737.38|18737.38|0
1605195480000|2020-11-12 15:38:00|18736.7|18736.7|18735.94|18735.94|18736.7|18736.7|18735.16|18735.16|0
1605195490000|2020-11-12 15:38:10|18734.88|18734.88|18729.09|18729.09|18735.41|18735.41|18728.64|18728.64|0
1605195500000|2020-11-12 15:38:20|18728.95|18728.95|18727.5|18727.5|18730.59|18730.59|18727.28|18727.28|0
1605195510000|2020-11-12 15:38:30|18728.87|18728.87|18728.44|18728.44|18728.87|18728.87|18728.44|18728.44|0
1605195520000|2020-11-12 15:38:40|18728.38|18728.38|18729.57|18729.57|18729.68|18729.68|18726.31|18726.31|0
1605195530000|2020-11-12 15:38:50|18729.63|18729.63|18730.74|18730.74|18730.74|18730.74|18729.63|18729.63|0
1605195540000|2020-11-12 15:39:00|18730.81|18730.81|18732.61|18732.61|18733.25|18733.25|18730.81|18730.81|0
1605195550000|2020-11-12 15:39:10|18731.92|18731.92|18731.12|18731.12|18731.92|18731.92|18730.64|18730.64|0
1605195560000|2020-11-12 15:39:20|18733.46|18733.46|18732.03|18732.03|18733.46|18733.46|18732.03|18732.03|0
1605195570000|2020-11-12 15:39:30|18732.24|18732.24|18735.16|18735.16|18735.16|18735.16|18732.24|18732.24|0
1605195580000|2020-11-12 15:39:40|18735.69|18735.69|18736.47|18736.47|18736.47|18736.47|18735.57|18735.57|0
1605195590000|2020-11-12 15:39:50|18737.85|18737.85|18737.27|18737.27|18738.37|18738.37|18737.05|18737.05|0
1605195600000|2020-11-12 15:40:00|18736.08|18736.08|18733.11|18733.11|18736.08|18736.08|18733.11|18733.11|0
1605195610000|2020-11-12 15:40:10|18733.38|18733.38|18741.16|18741.16|18741.16|18741.16|18733.38|18733.38|0
1605195620000|2020-11-12 15:40:20|18741.85|18741.85|18744.05|18744.05|18744.58|18744.58|18741.85|18741.85|0
1605195630000|2020-11-12 15:40:30|18743.53|18743.53|18740.67|18740.67|18743.53|18743.53|18740.13|18740.13|0
1605195640000|2020-11-12 15:40:40|18742.05|18742.05|18742.57|18742.57|18743.26|18743.26|18742.05|18742.05|0
1605195650000|2020-11-12 15:40:50|18743.26|18743.26|18744.42|18744.42|18744.53|18744.53|18743.26|18743.26|0
1605195660000|2020-11-12 15:41:00|18744.14|18744.14|18744.03|18744.03|18744.38|18744.38|18741.31|18741.31|0
1605195670000|2020-11-12 15:41:10|18745.41|18745.41|18746.72|18746.72|18746.72|18746.72|18744.86|18744.86|0
1605195680000|2020-11-12 15:41:20|18746.79|18746.79|18745.36|18745.36|18747.84|18747.84|18745.36|18745.36|0
1605195690000|2020-11-12 15:41:30|18745.63|18745.63|18740.23|18740.23|18745.63|18745.63|18740.23|18740.23|0
1605195700000|2020-11-12 15:41:40|18740.3|18740.3|18738.07|18738.07|18740.3|18740.3|18737.54|18737.54|0
1605195710000|2020-11-12 15:41:50|18738.34|18738.34|18734.89|18734.89|18738.34|18738.34|18734.89|18734.89|0
1605195720000|2020-11-12 15:42:00|18732.83|18732.83|18732.98|18732.98|18733.14|18733.14|18732.61|18732.61|0
1605195730000|2020-11-12 15:42:10|18732.7|18732.7|18730.23|18730.23|18732.7|18732.7|18729.27|18729.27|0
1605195740000|2020-11-12 15:42:20|18731.81|18731.81|18730.74|18730.74|18732.34|18732.34|18730.28|18730.28|0
1605195750000|2020-11-12 15:42:30|18730.52|18730.52|18730.72|18730.72|18730.72|18730.72|18730.19|18730.19|0
1605195760000|2020-11-12 15:42:40|18730.6|18730.6|18735.57|18735.57|18735.57|18735.57|18730.6|18730.6|0
1605195770000|2020-11-12 15:42:50|18735.85|18735.85|18734.34|18734.34|18735.85|18735.85|18734.34|18734.34|0
1605195780000|2020-11-12 15:43:00|18733.91|18733.91|18727.69|18727.69|18735.12|18735.12|18727.69|18727.69|0
1605195790000|2020-11-12 15:43:10|18728.23|18728.23|18731.41|18731.41|18731.41|18731.41|18728.02|18728.02|0
1605195800000|2020-11-12 15:43:20|18730.36|18730.36|18733.88|18733.88|18733.88|18733.88|18730.36|18730.36|0
1605195810000|2020-11-12 15:43:30|18734.4|18734.4|18738.5|18738.5|18738.56|18738.56|18734.4|18734.4|0
1605195820000|2020-11-12 15:43:40|18739.03|18739.03|18739.72|18739.72|18742|18742|18739.03|18739.03|0
1605195830000|2020-11-12 15:43:50|18738.94|18738.94|18738.9|18738.9|18739.42|18739.42|18738.41|18738.41|0
1605195840000|2020-11-12 15:44:00|18738.68|18738.68|18736.53|18736.53|18738.68|18738.68|18735.48|18735.48|0
1605195850000|2020-11-12 15:44:10|18736|18736|18740.25|18740.25|18740.25|18740.25|18735.79|18735.79|0
1605195860000|2020-11-12 15:44:20|18740.52|18740.52|18743.17|18743.17|18743.17|18743.17|18740.52|18740.52|0
1605195870000|2020-11-12 15:44:30|18742.48|18742.48|18742.23|18742.23|18742.51|18742.51|18741.82|18741.82|0
1605195880000|2020-11-12 15:44:40|18742.02|18742.02|18740.12|18740.12|18742.02|18742.02|18740.12|18740.12|0
1605195890000|2020-11-12 15:44:50|18740.65|18740.65|18743.69|18743.69|18743.69|18743.69|18740.65|18740.65|0
1605195900000|2020-11-12 15:45:00|18743.96|18743.96|18746.72|18746.72|18747.15|18747.15|18743.62|18743.62|0
1605195910000|2020-11-12 15:45:10|18746.38|18746.38|18742.78|18742.78|18746.38|18746.38|18742.78|18742.78|0
1605195920000|2020-11-12 15:45:20|18743.31|18743.31|18742.57|18742.57|18743.31|18743.31|18742.57|18742.57|0
1605195930000|2020-11-12 15:45:30|18742.35|18742.35|18745.81|18745.81|18745.81|18745.81|18742.35|18742.35|0
1605195940000|2020-11-12 15:45:40|18746.34|18746.34|18748.38|18748.38|18748.38|18748.38|18745.46|18745.46|0
1605195950000|2020-11-12 15:45:50|18748.61|18748.61|18748.68|18748.68|18748.68|18748.68|18748.61|18748.61|0
1605195960000|2020-11-12 15:46:00|18748.57|18748.57|18744.96|18744.96|18748.76|18748.76|18744.96|18744.96|0
1605195970000|2020-11-12 15:46:10|18744.43|18744.43|18741.76|18741.76|18744.43|18744.43|18741.64|18741.64|0
1605195980000|2020-11-12 15:46:20|18742.45|18742.45|18744.23|18744.23|18744.23|18744.23|18742.45|18742.45|0
1605195990000|2020-11-12 15:46:30|18745.28|18745.28|18739.15|18739.15|18745.28|18745.28|18739.15|18739.15|0
1605196000000|2020-11-12 15:46:40|18737.5|18737.5|18736.82|18736.82|18737.5|18737.5|18736.82|18736.82|0
1605196010000|2020-11-12 15:46:50|18736.29|18736.29|18736.06|18736.06|18736.29|18736.29|18736.06|18736.06|0
1605196020000|2020-11-12 15:47:00|18735.94|18735.94|18734.94|18734.94|18735.94|18735.94|18734.11|18734.11|0
1605196030000|2020-11-12 15:47:10|18734.88|18734.88|18734.97|18734.97|18735.41|18735.41|18734.88|18734.88|0
1605196040000|2020-11-12 15:47:20|18735.52|18735.52|18734.34|18734.34|18736.05|18736.05|18733.82|18733.82|0
1605196050000|2020-11-12 15:47:30|18735.03|18735.03|18739.59|18739.59|18739.59|18739.59|18735.03|18735.03|0
1605196060000|2020-11-12 15:47:40|18740.37|18740.37|18740.27|18740.27|18740.8|18740.8|18739.06|18739.06|0
1605196070000|2020-11-12 15:47:50|18740|18740|18739|18739|18740|18740|18738.94|18738.94|0
1605196080000|2020-11-12 15:48:00|18738.89|18738.89|18737.62|18737.62|18739.45|18739.45|18737.5|18737.5|0
1605196090000|2020-11-12 15:48:10|18737.73|18737.73|18739.59|18739.59|18739.86|18739.86|18737.73|18737.73|0
1605196100000|2020-11-12 15:48:20|18738.9|18738.9|18738.38|18738.38|18738.9|18738.9|18738.38|18738.38|0
1605196110000|2020-11-12 15:48:30|18736.8|18736.8|18732.01|18732.01|18736.8|18736.8|18732.01|18732.01|0
1605196120000|2020-11-12 15:48:40|18731.74|18731.74|18731.2|18731.2|18731.74|18731.74|18731.2|18731.2|0
1605196130000|2020-11-12 15:48:50|18731.09|18731.09|18730.58|18730.58|18731.09|18731.09|18730.03|18730.03|0
1605196140000|2020-11-12 15:49:00|18730.05|18730.05|18728.89|18728.89|18730.05|18730.05|18728.68|18728.68|0
1605196150000|2020-11-12 15:49:10|18729.42|18729.42|18727.67|18727.67|18729.42|18729.42|18727.67|18727.67|0
1605196160000|2020-11-12 15:49:20|18728.36|18728.36|18731.21|18731.21|18731.21|18731.21|18728.36|18728.36|0
1605196170000|2020-11-12 15:49:30|18731.65|18731.65|18726.86|18726.86|18731.65|18731.65|18726.86|18726.86|0
1605196180000|2020-11-12 15:49:40|18726.75|18726.75|18731.44|18731.44|18731.56|18731.56|18726.75|18726.75|0
1605196190000|2020-11-12 15:49:50|18730.92|18730.92|18730.01|18730.01|18731.03|18731.03|18730.01|18730.01|0
1605196200000|2020-11-12 15:50:00|18730.08|18730.08|18729.01|18729.01|18730.08|18730.08|18729.01|18729.01|0
1605196210000|2020-11-12 15:50:10|18728.32|18728.32|18727.56|18727.56|18728.85|18728.85|18727.56|18727.56|0
1605196220000|2020-11-12 15:50:20|18727.44|18727.44|18734.92|18734.92|18734.92|18734.92|18727.44|18727.44|0
1605196230000|2020-11-12 15:50:30|18735.47|18735.47|18739.34|18739.34|18739.34|18739.34|18735.47|18735.47|0
1605196240000|2020-11-12 15:50:40|18738.81|18738.81|18739.61|18739.61|18739.61|18739.61|18737.59|18737.59|0
1605196250000|2020-11-12 15:50:50|18740.67|18740.67|18736.1|18736.1|18741.51|18741.51|18736.1|18736.1|0
1605196260000|2020-11-12 15:51:00|18735.89|18735.89|18736.61|18736.61|18738.78|18738.78|18735.82|18735.82|0
1605196270000|2020-11-12 15:51:10|18737.66|18737.66|18737.13|18737.13|18737.66|18737.66|18737.13|18737.13|0
1605196280000|2020-11-12 15:51:20|18738.19|18738.19|18735.82|18735.82|18738.19|18738.19|18735.75|18735.75|0
1605196290000|2020-11-12 15:51:30|18736.09|18736.09|18734.5|18734.5|18736.09|18736.09|18734.5|18734.5|0
1605196300000|2020-11-12 15:51:40|18735.04|18735.04|18734.14|18734.14|18735.04|18735.04|18734.14|18734.14|0
1605196310000|2020-11-12 15:51:50|18734|18734|18733.97|18733.97|18735.33|18735.33|18733.7|18733.7|0
1605196320000|2020-11-12 15:52:00|18732.92|18732.92|18728.84|18728.84|18734.5|18734.5|18728.84|18728.84|0
1605196330000|2020-11-12 15:52:10|18728.77|18728.77|18729.41|18729.41|18730.71|18730.71|18728.77|18728.77|0
1605196340000|2020-11-12 15:52:20|18729.17|18729.17|18733.36|18733.36|18733.36|18733.36|18729.17|18729.17|0
1605196350000|2020-11-12 15:52:30|18734.05|18734.05|18731.41|18731.41|18734.85|18734.85|18731.41|18731.41|0
1605196360000|2020-11-12 15:52:40|18730.88|18730.88|18729.6|18729.6|18730.88|18730.88|18728.82|18728.82|0
1605196370000|2020-11-12 15:52:50|18730.28|18730.28|18731.14|18731.14|18731.34|18731.34|18730.28|18730.28|0
1605196380000|2020-11-12 15:53:00|18730.6|18730.6|18735.43|18735.43|18735.43|18735.43|18730.46|18730.46|0
1605196390000|2020-11-12 15:53:10|18735.5|18735.5|18736.44|18736.44|18736.44|18736.44|18735.13|18735.13|0
1605196400000|2020-11-12 15:53:20|18737.72|18737.72|18737.91|18737.91|18738.68|18738.68|18737.72|18737.72|0
1605196410000|2020-11-12 15:53:30|18737.22|18737.22|18737.88|18737.88|18738|18738|18737.22|18737.22|0
1605196420000|2020-11-12 15:53:40|18737.66|18737.66|18739.07|18739.07|18740.54|18740.54|18737.66|18737.66|0
1605196430000|2020-11-12 15:53:50|18738.39|18738.39|18743.17|18743.17|18743.17|18743.17|18738.39|18738.39|0
1605196440000|2020-11-12 15:54:00|18743.86|18743.86|18741.6|18741.6|18743.99|18743.99|18741.6|18741.6|0
1605196450000|2020-11-12 15:54:10|18739.77|18739.77|18738.95|18738.95|18740.26|18740.26|18735.64|18735.64|0
1605196460000|2020-11-12 15:54:20|18738.68|18738.68|18738.9|18738.9|18739.49|18739.49|18738.44|18738.44|0
1605196470000|2020-11-12 15:54:30|18739.95|18739.95|18739.43|18739.43|18739.95|18739.95|18739.43|18739.43|0
1605196480000|2020-11-12 15:54:40|18738.37|18738.37|18728.36|18728.36|18738.37|18738.37|18728.36|18728.36|0
1605196490000|2020-11-12 15:54:50|18727.58|18727.58|18727.6|18727.6|18727.84|18727.84|18727.31|18727.31|0
1605196500000|2020-11-12 15:55:00|18727.06|18727.06|18728.05|18728.05|18728.05|18728.05|18726.78|18726.78|0
1605196510000|2020-11-12 15:55:10|18727.36|18727.36|18725.21|18725.21|18727.36|18727.36|18725.21|18725.21|0
1605196520000|2020-11-12 15:55:20|18723.98|18723.98|18721.16|18721.16|18723.98|18723.98|18721.16|18721.16|0
1605196530000|2020-11-12 15:55:30|18720.62|18720.62|18723.13|18723.13|18723.13|18723.13|18719.27|18719.27|0
1605196540000|2020-11-12 15:55:40|18723.4|18723.4|18728.13|18728.13|18728.13|18728.13|18723.4|18723.4|0
1605196550000|2020-11-12 15:55:50|18727.45|18727.45|18725.22|18725.22|18728.04|18728.04|18724.97|18724.97|0
1605196560000|2020-11-12 15:56:00|18725.87|18725.87|18724.85|18724.85|18726.08|18726.08|18724.18|18724.18|0
1605196570000|2020-11-12 15:56:10|18724.32|18724.32|18724.85|18724.85|18724.85|18724.85|18724.32|18724.32|0
1605196580000|2020-11-12 15:56:20|18724.07|18724.07|18721.27|18721.27|18724.07|18724.07|18721.27|18721.27|0
1605196590000|2020-11-12 15:56:30|18722.33|18722.33|18723.4|18723.4|18723.67|18723.67|18722.33|18722.33|0
1605196600000|2020-11-12 15:56:40|18722.62|18722.62|18721.04|18721.04|18722.62|18722.62|18721.04|18721.04|0
1605196610000|2020-11-12 15:56:50|18721.57|18721.57|18724.63|18724.63|18724.63|18724.63|18721.57|18721.57|0
1605196620000|2020-11-12 15:57:00|18724.9|18724.9|18721.42|18721.42|18724.9|18724.9|18721.42|18721.42|0
1605196630000|2020-11-12 15:57:10|18720.37|18720.37|18716.72|18716.72|18720.37|18720.37|18716.37|18716.37|0
1605196640000|2020-11-12 15:57:20|18716.04|18716.04|18714.13|18714.13|18716.04|18716.04|18713.61|18713.61|0
1605196650000|2020-11-12 15:57:30|18716.2|18716.2|18717.05|18717.05|18717.74|18717.74|18716.2|18716.2|0
1605196660000|2020-11-12 15:57:40|18717.58|18717.58|18716.24|18716.24|18717.58|18717.58|18716.24|18716.24|0
1605196670000|2020-11-12 15:57:50|18716.7|18716.7|18715.51|18715.51|18716.98|18716.98|18715.24|18715.24|0
1605196680000|2020-11-12 15:58:00|18715.08|18715.08|18717.06|18717.06|18717.06|18717.06|18715.02|18715.02|0
1605196690000|2020-11-12 15:58:10|18715.84|18715.84|18714.14|18714.14|18715.84|18715.84|18714.14|18714.14|0
1605196700000|2020-11-12 15:58:20|18713.91|18713.91|18714.5|18714.5|18715.97|18715.97|18713.91|18713.91|0
1605196710000|2020-11-12 15:58:30|18715.03|18715.03|18715.56|18715.56|18715.56|18715.56|18715.03|18715.03|0
1605196720000|2020-11-12 15:58:40|18716.33|18716.33|18716.33|18716.33|18716.33|18716.33|18716.33|18716.33|0
1605196730000|2020-11-12 15:58:50|18716.22|18716.22|18712.97|18712.97|18716.22|18716.22|18712.97|18712.97|0
1605196740000|2020-11-12 15:59:00|18712.74|18712.74|18713.79|18713.79|18713.79|18713.79|18712.74|18712.74|0
1605196760000|2020-11-12 15:59:20|18714.32|18714.32|18714.32|18714.32|18714.32|18714.32|18714.32|18714.32|0
1605196770000|2020-11-12 15:59:30|18716.06|18716.06|18717.8|18717.8|18718.49|18718.49|18716.06|18716.06|0
1605196780000|2020-11-12 15:59:40|18718.49|18718.49|18719.41|18719.41|18719.41|18719.41|18718.49|18718.49|0
1605196790000|2020-11-12 15:59:50|18719.35|18719.35|18711.63|18711.63|18719.35|18719.35|18711.63|18711.63|0
1605196800000|2020-11-12 16:00:00|18711.7|18711.7|18708.18|18708.18|18712.39|18712.39|18708.18|18708.18|0
1605196810000|2020-11-12 16:00:10|18707.12|18707.12|18704.08|18704.08|18707.12|18707.12|18704.08|18704.08|0
1605196820000|2020-11-12 16:00:20|18703.3|18703.3|18696.6|18696.6|18703.52|18703.52|18696.6|18696.6|0
1605196830000|2020-11-12 16:00:30|18695.82|18695.82|18686.05|18686.05|18696.11|18696.11|18686.05|18686.05|0
1605196840000|2020-11-12 16:00:40|18685.52|18685.52|18684.91|18684.91|18686.69|18686.69|18684.91|18684.91|0
1605196850000|2020-11-12 16:00:50|18683.54|18683.54|18679.68|18679.68|18683.54|18683.54|18679.68|18679.68|0
1605196860000|2020-11-12 16:01:00|18679.9|18679.9|18676.82|18676.82|18679.9|18679.9|18676|18676|0
1605196870000|2020-11-12 16:01:10|18676.55|18676.55|18679.8|18679.8|18680.76|18680.76|18676.55|18676.55|0
1605196880000|2020-11-12 16:01:20|18678.42|18678.42|18676.11|18676.11|18678.42|18678.42|18675.86|18675.86|0
1605196890000|2020-11-12 16:01:30|18675.42|18675.42|18674.74|18674.74|18675.42|18675.42|18672.63|18672.63|0
1605196900000|2020-11-12 16:01:40|18676.8|18676.8|18680.22|18680.22|18680.22|18680.22|18676.8|18676.8|0
1605196910000|2020-11-12 16:01:50|18680.75|18680.75|18681.94|18681.94|18683.82|18683.82|18680.48|18680.48|0
1605196920000|2020-11-12 16:02:00|18683|18683|18684.79|18684.79|18684.79|18684.79|18682.1|18682.1|0
1605196930000|2020-11-12 16:02:10|18685.48|18685.48|18683.16|18683.16|18688.09|18688.09|18683.16|18683.16|0
1605196940000|2020-11-12 16:02:20|18683.85|18683.85|18683.85|18683.85|18684.53|18684.53|18683.85|18683.85|0
1605196950000|2020-11-12 16:02:30|18684.37|18684.37|18684.14|18684.14|18684.9|18684.9|18683.85|18683.85|0
1605196960000|2020-11-12 16:02:40|18683.45|18683.45|18683.59|18683.59|18684.14|18684.14|18683.45|18683.45|0
1605196970000|2020-11-12 16:02:50|18684.37|18684.37|18685.4|18685.4|18687.73|18687.73|18684.37|18684.37|0
1605196980000|2020-11-12 16:03:00|18684.71|18684.71|18677.14|18677.14|18684.71|18684.71|18676.87|18676.87|0
1605196990000|2020-11-12 16:03:10|18677.21|18677.21|18680.18|18680.18|18680.18|18680.18|18677.21|18677.21|0
1605197000000|2020-11-12 16:03:20|18679.65|18679.65|18681.45|18681.45|18681.45|18681.45|18679.53|18679.53|0
1605197010000|2020-11-12 16:03:30|18681.34|18681.34|18682.81|18682.81|18682.93|18682.93|18681.34|18681.34|0
1605197020000|2020-11-12 16:03:40|18681.63|18681.63|18681.25|18681.25|18681.63|18681.63|18678.59|18678.59|0
1605197030000|2020-11-12 16:03:50|18680.56|18680.56|18681.4|18681.4|18681.4|18681.4|18677.86|18677.86|0
1605197040000|2020-11-12 16:04:00|18681.93|18681.93|18680.85|18680.85|18681.93|18681.93|18680.67|18680.67|0
1605197050000|2020-11-12 16:04:10|18680.74|18680.74|18680.85|18680.85|18681.38|18681.38|18680.5|18680.5|0
1605197060000|2020-11-12 16:04:20|18680.74|18680.74|18678.91|18678.91|18680.74|18680.74|18677.26|18677.26|0
1605197070000|2020-11-12 16:04:30|18679.18|18679.18|18686.12|18686.12|18686.12|18686.12|18679.18|18679.18|0
1605197080000|2020-11-12 16:04:40|18686.65|18686.65|18686.97|18686.97|18687.61|18687.61|18686.65|18686.65|0
1605197090000|2020-11-12 16:04:50|18686.9|18686.9|18685.22|18685.22|18686.9|18686.9|18685.22|18685.22|0
1605197100000|2020-11-12 16:05:00|18685.01|18685.01|18679.54|18679.54|18685.44|18685.44|18679.52|18679.52|0
1605197110000|2020-11-12 16:05:10|18680.06|18680.06|18687.76|18687.76|18687.76|18687.76|18680.06|18680.06|0
1605197120000|2020-11-12 16:05:20|18688.81|18688.81|18693.68|18693.68|18693.68|18693.68|18688.81|18688.81|0
1605197130000|2020-11-12 16:05:30|18694.22|18694.22|18694.84|18694.84|18694.84|18694.84|18694.07|18694.07|0
1605197140000|2020-11-12 16:05:40|18695.12|18695.12|18700.38|18700.38|18700.38|18700.38|18695.12|18695.12|0
1605197150000|2020-11-12 16:05:50|18702.44|18702.44|18702.25|18702.25|18702.97|18702.97|18701.41|18701.41|0
1605197160000|2020-11-12 16:06:00|18702.13|18702.13|18690.46|18690.46|18702.45|18702.45|18690.46|18690.46|0
1605197170000|2020-11-12 16:06:10|18689.77|18689.77|18689.72|18689.72|18689.77|18689.77|18689.03|18689.03|0
1605197180000|2020-11-12 16:06:20|18691.09|18691.09|18689.7|18689.7|18691.91|18691.91|18689.48|18689.48|0
1605197190000|2020-11-12 16:06:30|18689.48|18689.48|18688.89|18688.89|18690.17|18690.17|18688.25|18688.25|0
1605197200000|2020-11-12 16:06:40|18688.21|18688.21|18687.41|18687.41|18688.21|18688.21|18687.03|18687.03|0
1605197210000|2020-11-12 16:06:50|18687.21|18687.21|18686.39|18686.39|18687.21|18687.21|18686.39|18686.39|0
1605197220000|2020-11-12 16:07:00|18686.66|18686.66|18691.66|18691.66|18691.66|18691.66|18686.39|18686.39|0
1605197230000|2020-11-12 16:07:10|18691.94|18691.94|18686.1|18686.1|18692.66|18692.66|18686.1|18686.1|0
1605197240000|2020-11-12 16:07:20|18686.62|18686.62|18690.45|18690.45|18690.45|18690.45|18686.62|18686.62|0
1605197250000|2020-11-12 16:07:30|18690.59|18690.59|18692.71|18692.71|18694.37|18694.37|18690.59|18690.59|0
1605197260000|2020-11-12 16:07:40|18692.93|18692.93|18692.21|18692.21|18692.93|18692.93|18692.21|18692.21|0
1605197270000|2020-11-12 16:07:50|18692.1|18692.1|18693.15|18693.15|18693.15|18693.15|18692.1|18692.1|0
1605197280000|2020-11-12 16:08:00|18692.62|18692.62|18693.64|18693.64|18694.13|18694.13|18692.62|18692.62|0
1605197290000|2020-11-12 16:08:10|18694.16|18694.16|18694.16|18694.16|18694.69|18694.69|18694.16|18694.16|0
1605197300000|2020-11-12 16:08:20|18693.62|18693.62|18682.98|18682.98|18693.62|18693.62|18682.98|18682.98|0
1605197310000|2020-11-12 16:08:30|18682.75|18682.75|18678.45|18678.45|18682.75|18682.75|18678.23|18678.23|0
1605197320000|2020-11-12 16:08:40|18676.39|18676.39|18677.3|18677.3|18677.3|18677.3|18675.71|18675.71|0
1605197330000|2020-11-12 16:08:50|18677.58|18677.58|18677.1|18677.1|18677.79|18677.79|18677.03|18677.03|0
1605197340000|2020-11-12 16:09:00|18677.37|18677.37|18677.62|18677.62|18677.62|18677.62|18676.04|18676.04|0
1605197350000|2020-11-12 16:09:10|18677.83|18677.83|18678.16|18678.16|18678.96|18678.96|18677.58|18677.58|0
1605197360000|2020-11-12 16:09:20|18678.84|18678.84|18677.54|18677.54|18678.84|18678.84|18677.54|18677.54|0
1605197370000|2020-11-12 16:09:30|18676.99|18676.99|18676.96|18676.96|18678.33|18678.33|18676.4|18676.4|0
1605197380000|2020-11-12 16:09:40|18674.21|18674.21|18674.53|18674.53|18675.75|18675.75|18673|18673|0
1605197390000|2020-11-12 16:09:50|18672.47|18672.47|18672.73|18672.73|18672.73|18672.73|18671.09|18671.09|0
1605197400000|2020-11-12 16:10:00|18674.79|18674.79|18673.82|18673.82|18675.13|18675.13|18673.66|18673.66|0
1605197410000|2020-11-12 16:10:10|18673.69|18673.69|18668.93|18668.93|18673.69|18673.69|18668.93|18668.93|0
1605197420000|2020-11-12 16:10:20|18667.55|18667.55|18667.23|18667.23|18667.55|18667.55|18665.72|18665.72|0
1605197430000|2020-11-12 16:10:30|18668.78|18668.78|18664.05|18664.05|18668.78|18668.78|18664.05|18664.05|0
1605197440000|2020-11-12 16:10:40|18664.32|18664.32|18663.87|18663.87|18664.32|18664.32|18663.87|18663.87|0
1605197450000|2020-11-12 16:10:50|18663.65|18663.65|18662.48|18662.48|18664.18|18664.18|18662.48|18662.48|0
1605197460000|2020-11-12 16:11:00|18663.26|18663.26|18662.62|18662.62|18664|18664|18662.1|18662.1|0
1605197470000|2020-11-12 16:11:10|18663.15|18663.15|18667.48|18667.48|18667.48|18667.48|18663.15|18663.15|0
1605197480000|2020-11-12 16:11:20|18667.7|18667.7|18676.77|18676.77|18676.77|18676.77|18667.7|18667.7|0
1605197490000|2020-11-12 16:11:30|18676.24|18676.24|18677.58|18677.58|18677.58|18677.58|18676.24|18676.24|0
1605197500000|2020-11-12 16:11:40|18678.12|18678.12|18684.99|18684.99|18684.99|18684.99|18678.12|18678.12|0
1605197510000|2020-11-12 16:11:50|18685.65|18685.65|18688.33|18688.33|18689.01|18689.01|18684.28|18684.28|0
1605197520000|2020-11-12 16:12:00|18688.44|18688.44|18687.47|18687.47|18689.68|18689.68|18686.78|18686.78|0
1605197530000|2020-11-12 16:12:10|18687.2|18687.2|18690.32|18690.32|18690.44|18690.44|18687.2|18687.2|0
1605197540000|2020-11-12 16:12:20|18690.25|18690.25|18686.91|18686.91|18690.25|18690.25|18686.23|18686.23|0
1605197550000|2020-11-12 16:12:30|18687.19|18687.19|18687.53|18687.53|18687.73|18687.73|18686.91|18686.91|0
1605197570000|2020-11-12 16:12:50|18688.22|18688.22|18683.95|18683.95|18688.22|18688.22|18683.95|18683.95|0
1605197580000|2020-11-12 16:13:00|18683.42|18683.42|18686.03|18686.03|18686.03|18686.03|18683.42|18683.42|0
1605197590000|2020-11-12 16:13:10|18687.49|18687.49|18688.71|18688.71|18689.07|18689.07|18687.49|18687.49|0
1605197600000|2020-11-12 16:13:20|18688.19|18688.19|18675.38|18675.38|18688.19|18688.19|18675.38|18675.38|0
1605197610000|2020-11-12 16:13:30|18676.07|18676.07|18676.42|18676.42|18676.48|18676.48|18675.79|18675.79|0
1605197620000|2020-11-12 16:13:40|18676.53|18676.53|18677.84|18677.84|18677.84|18677.84|18676.26|18676.26|0
1605197630000|2020-11-12 16:13:50|18677.29|18677.29|18675.37|18675.37|18677.29|18677.29|18674.68|18674.68|0
1605197640000|2020-11-12 16:14:00|18676.06|18676.06|18676.35|18676.35|18676.86|18676.86|18675.3|18675.3|0
1605197650000|2020-11-12 16:14:10|18676.47|18676.47|18676.24|18676.24|18676.47|18676.47|18676.24|18676.24|0
1605197660000|2020-11-12 16:14:20|18676.02|18676.02|18673.91|18673.91|18676.02|18676.02|18673.38|18673.38|0
1605197670000|2020-11-12 16:14:30|18674.6|18674.6|18672.14|18672.14|18674.6|18674.6|18672.08|18672.08|0
1605197680000|2020-11-12 16:14:40|18670.93|18670.93|18671.44|18671.44|18671.71|18671.71|18670.93|18670.93|0
1605197690000|2020-11-12 16:14:50|18671.96|18671.96|18674.19|18674.19|18674.62|18674.62|18671.96|18671.96|0
1605197700000|2020-11-12 16:15:00|18674.97|18674.97|18677|18677|18677|18677|18674.97|18674.97|0
1605197710000|2020-11-12 16:15:10|18676.47|18676.47|18675.35|18675.35|18676.47|18676.47|18674.57|18674.57|0
1605197720000|2020-11-12 16:15:20|18675.23|18675.23|18678.44|18678.44|18678.44|18678.44|18674.96|18674.96|0
1605197730000|2020-11-12 16:15:30|18678.99|18678.99|18677.27|18677.27|18679.67|18679.67|18676.45|18676.45|0
1605197740000|2020-11-12 16:15:40|18679.37|18679.37|18680.37|18680.37|18680.37|18680.37|18677.99|18677.99|0
1605197750000|2020-11-12 16:15:50|18680.3|18680.3|18683.73|18683.73|18683.73|18683.73|18679.88|18679.88|0
1605197760000|2020-11-12 16:16:00|18683.52|18683.52|18681.46|18681.46|18684.43|18684.43|18681.46|18681.46|0
1605197770000|2020-11-12 16:16:10|18680.13|18680.13|18678.45|18678.45|18680.13|18680.13|18677.76|18677.76|0
1605197780000|2020-11-12 16:16:20|18678.52|18678.52|18678.96|18678.96|18679.3|18679.3|18678.52|18678.52|0
1605197790000|2020-11-12 16:16:30|18681.39|18681.39|18681.88|18681.88|18681.88|18681.88|18681.39|18681.39|0
1605197800000|2020-11-12 16:16:40|18681.19|18681.19|18681.1|18681.1|18681.41|18681.41|18681.1|18681.1|0
1605197810000|2020-11-12 16:16:50|18680.89|18680.89|18680.16|18680.16|18682.1|18682.1|18679.47|18679.47|0
1605197820000|2020-11-12 16:17:00|18680.23|18680.23|18684.45|18684.45|18684.45|18684.45|18680.23|18680.23|0
1605197830000|2020-11-12 16:17:10|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|0
1605197840000|2020-11-12 16:17:20|18683.7|18683.7|18681.22|18681.22|18683.7|18683.7|18680.38|18680.38|0
1605197850000|2020-11-12 16:17:30|18681.45|18681.45|18681.67|18681.67|18681.67|18681.67|18681.33|18681.33|0
1605197860000|2020-11-12 16:17:40|18682.19|18682.19|18683.31|18683.31|18685.49|18685.49|18682.19|18682.19|0
1605197870000|2020-11-12 16:17:50|18682.77|18682.77|18676.19|18676.19|18682.77|18682.77|18676.19|18676.19|0
1605197880000|2020-11-12 16:18:00|18674.61|18674.61|18674.43|18674.43|18674.61|18674.61|18672.35|18672.35|0
1605197890000|2020-11-12 16:18:10|18674.36|18674.36|18677.13|18677.13|18677.13|18677.13|18674.36|18674.36|0
1605197900000|2020-11-12 16:18:20|18677.07|18677.07|18674.63|18674.63|18677.18|18677.18|18674.63|18674.63|0
1605197910000|2020-11-12 16:18:30|18673.81|18673.81|18670.5|18670.5|18673.81|18673.81|18669.81|18669.81|0
1605197920000|2020-11-12 16:18:40|18671.19|18671.19|18670.5|18670.5|18671.19|18671.19|18670.5|18670.5|0
1605197930000|2020-11-12 16:18:50|18671.19|18671.19|18673.89|18673.89|18674.35|18674.35|18671.19|18671.19|0
1605197940000|2020-11-12 16:19:00|18674.99|18674.99|18678.08|18678.08|18678.24|18678.24|18674.99|18674.99|0
1605197950000|2020-11-12 16:19:10|18677.87|18677.87|18677.65|18677.65|18677.87|18677.87|18677.65|18677.65|0
1605197960000|2020-11-12 16:19:20|18677.59|18677.59|18673.71|18673.71|18677.86|18677.86|18669.9|18669.9|0
1605197970000|2020-11-12 16:19:30|18674.39|18674.39|18674.86|18674.86|18674.86|18674.86|18674.33|18674.33|0
1605197980000|2020-11-12 16:19:40|18675.13|18675.13|18677.75|18677.75|18677.75|18677.75|18675.13|18675.13|0
1605197990000|2020-11-12 16:19:50|18677.48|18677.48|18677.61|18677.61|18679.08|18679.08|18677.48|18677.48|0
1605198000000|2020-11-12 16:20:00|18677.54|18677.54|18673.16|18673.16|18677.61|18677.61|18673.16|18673.16|0
1605198010000|2020-11-12 16:20:10|18673.1|18673.1|18672.29|18672.29|18673.26|18673.26|18672.07|18672.07|0
1605198020000|2020-11-12 16:20:20|18671.86|18671.86|18672.02|18672.02|18672.82|18672.82|18671.17|18671.17|0
1605198030000|2020-11-12 16:20:30|18671.74|18671.74|18675.26|18675.26|18675.26|18675.26|18671.74|18671.74|0
1605198040000|2020-11-12 16:20:40|18675.79|18675.79|18677.76|18677.76|18677.76|18677.76|18675.79|18675.79|0
1605198050000|2020-11-12 16:20:50|18677.07|18677.07|18678.32|18678.32|18678.32|18678.32|18675.24|18675.24|0
1605198060000|2020-11-12 16:21:00|18678.1|18678.1|18679.84|18679.84|18681.05|18681.05|18678.1|18678.1|0
1605198070000|2020-11-12 16:21:10|18680.52|18680.52|18682.26|18682.26|18682.33|18682.33|18680.47|18680.47|0
1605198080000|2020-11-12 16:21:20|18682.03|18682.03|18682.39|18682.39|18682.39|18682.39|18681.34|18681.34|0
1605198090000|2020-11-12 16:21:30|18683.08|18683.08|18682.79|18682.79|18683.08|18683.08|18682.26|18682.26|0
1605198100000|2020-11-12 16:21:40|18683.48|18683.48|18683.59|18683.59|18684.8|18684.8|18683.48|18683.48|0
1605198110000|2020-11-12 16:21:50|18684.28|18684.28|18681.46|18681.46|18684.28|18684.28|18681.46|18681.46|0
1605198120000|2020-11-12 16:22:00|18681.24|18681.24|18683.07|18683.07|18683.07|18683.07|18680.28|18680.28|0
1605198130000|2020-11-12 16:22:10|18683.35|18683.35|18683.09|18683.09|18683.89|18683.89|18683.09|18683.09|0
1605198140000|2020-11-12 16:22:20|18683.31|18683.31|18682.32|18682.32|18683.31|18683.31|18682.32|18682.32|0
1605198150000|2020-11-12 16:22:30|18683.64|18683.64|18679.34|18679.34|18683.64|18683.64|18678.82|18678.82|0
1605198160000|2020-11-12 16:22:40|18678.66|18678.66|18679.4|18679.4|18679.4|18679.4|18677.97|18677.97|0
1605198170000|2020-11-12 16:22:50|18678.6|18678.6|18681.46|18681.46|18681.46|18681.46|18677.39|18677.39|0
1605198180000|2020-11-12 16:23:00|18682.24|18682.24|18687.95|18687.95|18688.48|18688.48|18682.24|18682.24|0
1605198190000|2020-11-12 16:23:10|18687.26|18687.26|18688.07|18688.07|18688.07|18688.07|18687.26|18687.26|0
1605198200000|2020-11-12 16:23:20|18687.79|18687.79|18689.2|18689.2|18689.2|18689.2|18687.52|18687.52|0
1605198210000|2020-11-12 16:23:30|18689.88|18689.88|18692.3|18692.3|18692.55|18692.55|18689.88|18689.88|0
1605198220000|2020-11-12 16:23:40|18692.98|18692.98|18693.22|18693.22|18693.76|18693.76|18692.98|18692.98|0
1605198230000|2020-11-12 16:23:50|18693.49|18693.49|18694.79|18694.79|18695|18695|18693.49|18693.49|0
1605198240000|2020-11-12 16:24:00|18695.84|18695.84|18697.16|18697.16|18697.16|18697.16|18693.25|18693.25|0
1605198250000|2020-11-12 16:24:10|18696.48|18696.48|18697.16|18697.16|18697.16|18697.16|18696.48|18696.48|0
1605198260000|2020-11-12 16:24:20|18697.71|18697.71|18696.49|18696.49|18697.71|18697.71|18695.25|18695.25|0
1605198270000|2020-11-12 16:24:30|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|18696.76|0
1605198280000|2020-11-12 16:24:40|18696.49|18696.49|18695.02|18695.02|18697.86|18697.86|18695.02|18695.02|0
1605198290000|2020-11-12 16:24:50|18695.55|18695.55|18695.78|18695.78|18695.78|18695.78|18695.02|18695.02|0
1605198300000|2020-11-12 16:25:00|18696.3|18696.3|18693.8|18693.8|18696.46|18696.46|18693.73|18693.73|0
1605198310000|2020-11-12 16:25:10|18693.86|18693.86|18695.43|18695.43|18695.59|18695.59|18693.86|18693.86|0
1605198320000|2020-11-12 16:25:20|18695.96|18695.96|18697.04|18697.04|18697.89|18697.89|18693.47|18693.47|0
1605198330000|2020-11-12 16:25:30|18697.31|18697.31|18690.79|18690.79|18697.31|18697.31|18690.79|18690.79|0
1605198340000|2020-11-12 16:25:40|18690.57|18690.57|18694.08|18694.08|18694.08|18694.08|18690.57|18690.57|0
1605198350000|2020-11-12 16:25:50|18694.86|18694.86|18695.88|18695.88|18696.1|18696.1|18694.8|18694.8|0
1605198360000|2020-11-12 16:26:00|18696.57|18696.57|18691.74|18691.74|18696.57|18696.57|18691.74|18691.74|0
1605198370000|2020-11-12 16:26:10|18690.97|18690.97|18691.77|18691.77|18691.77|18691.77|18689.59|18689.59|0
1605198380000|2020-11-12 16:26:20|18691.5|18691.5|18691.99|18691.99|18691.99|18691.99|18691.5|18691.5|0
1605198390000|2020-11-12 16:26:30|18689.84|18689.84|18688.55|18688.55|18689.84|18689.84|18687.81|18687.81|0
1605198400000|2020-11-12 16:26:40|18688.03|18688.03|18686.72|18686.72|18688.03|18688.03|18686.72|18686.72|0
1605198410000|2020-11-12 16:26:50|18686.03|18686.03|18686.67|18686.67|18687.52|18687.52|18686.03|18686.03|0
1605198420000|2020-11-12 16:27:00|18686.94|18686.94|18688.28|18688.28|18688.28|18688.28|18686.43|18686.43|0
1605198430000|2020-11-12 16:27:10|18689.66|18689.66|18687.49|18687.49|18689.66|18689.66|18687.49|18687.49|0
1605198440000|2020-11-12 16:27:20|18686.96|18686.96|18690.36|18690.36|18690.88|18690.88|18686.96|18686.96|0
1605198450000|2020-11-12 16:27:30|18689.83|18689.83|18690.6|18690.6|18690.6|18690.6|18687.55|18687.55|0
1605198460000|2020-11-12 16:27:40|18691.13|18691.13|18692.57|18692.57|18692.78|18692.78|18691.13|18691.13|0
1605198470000|2020-11-12 16:27:50|18692.43|18692.43|18688.31|18688.31|18692.43|18692.43|18688.31|18688.31|0
1605198480000|2020-11-12 16:28:00|18688.99|18688.99|18687.41|18687.41|18690.34|18690.34|18684.76|18684.76|0
1605198490000|2020-11-12 16:28:10|18687.97|18687.97|18686.76|18686.76|18689.44|18689.44|18686.76|18686.76|0
1605198500000|2020-11-12 16:28:20|18687.44|18687.44|18685.11|18685.11|18687.44|18687.44|18685.11|18685.11|0
1605198510000|2020-11-12 16:28:30|18685.64|18685.64|18686.66|18686.66|18686.66|18686.66|18684.86|18684.86|0
1605198520000|2020-11-12 16:28:40|18685.28|18685.28|18687.42|18687.42|18687.42|18687.42|18684.27|18684.27|0
1605198530000|2020-11-12 16:28:50|18687.94|18687.94|18696.41|18696.41|18696.41|18696.41|18687.94|18687.94|0
1605198540000|2020-11-12 16:29:00|18696.55|18696.55|18702.52|18702.52|18703.79|18703.79|18696.35|18696.35|0
1605198550000|2020-11-12 16:29:10|18702.83|18702.83|18705.09|18705.09|18705.09|18705.09|18701.71|18701.71|0
1605198560000|2020-11-12 16:29:20|18705.61|18705.61|18705.38|18705.38|18705.87|18705.87|18702.84|18702.84|0
1605198570000|2020-11-12 16:29:30|18706.06|18706.06|18703.72|18703.72|18706.21|18706.21|18702.27|18702.27|0
1605198580000|2020-11-12 16:29:40|18703.65|18703.65|18699.17|18699.17|18705.75|18705.75|18699.17|18699.17|0
1605198590000|2020-11-12 16:29:50|18699.05|18699.05|18693.92|18693.92|18700.11|18700.11|18693.3|18693.3|0
1605255300000|2020-11-13 08:15:00|18529.45|18529.45|18531.98|18531.98|18537.46|18537.46|18529.45|18529.45|0
1605255310000|2020-11-13 08:15:10|18531.2|18531.2|18531.27|18531.27|18531.27|18531.27|18531.2|18531.2|0
1605255320000|2020-11-13 08:15:20|18530.61|18530.61|18523.96|18523.96|18530.61|18530.61|18523.96|18523.96|0
1605255330000|2020-11-13 08:15:30|18520.25|18520.25|18518.57|18518.57|18520.25|18520.25|18517.83|18517.83|0
1605255340000|2020-11-13 08:15:40|18518.36|18518.36|18518.66|18518.66|18519.94|18519.94|18517.3|18517.3|0
1605255350000|2020-11-13 08:15:50|18511.52|18511.52|18509.8|18509.8|18511.52|18511.52|18509.8|18509.8|0
1605255360000|2020-11-13 08:16:00|18509.58|18509.58|18503.3|18503.3|18509.58|18509.58|18503.3|18503.3|0
1605255370000|2020-11-13 08:16:10|18503.82|18503.82|18504.63|18504.63|18505.16|18505.16|18503.13|18503.13|0
1605255380000|2020-11-13 08:16:20|18503.61|18503.61|18504.56|18504.56|18504.56|18504.56|18501.81|18501.81|0
1605255390000|2020-11-13 08:16:30|18505.25|18505.25|18506.83|18506.83|18506.83|18506.83|18505.25|18505.25|0
1605255400000|2020-11-13 08:16:40|18510.83|18510.83|18510.99|18510.99|18511.27|18511.27|18510.83|18510.83|0
1605255410000|2020-11-13 08:16:50|18509.41|18509.41|18509.41|18509.41|18509.41|18509.41|18509.41|18509.41|0
1605255420000|2020-11-13 08:17:00|18512.85|18512.85|18513.94|18513.94|18513.94|18513.94|18508.99|18508.99|0
1605255430000|2020-11-13 08:17:10|18514.99|18514.99|18520.12|18520.12|18520.34|18520.34|18514.99|18514.99|0
1605255440000|2020-11-13 08:17:20|18519.74|18519.74|18516.84|18516.84|18519.74|18519.74|18516.31|18516.31|0
1605255450000|2020-11-13 08:17:30|18517.37|18517.37|18518.92|18518.92|18518.92|18518.92|18517.37|18517.37|0
1605255460000|2020-11-13 08:17:40|18519.7|18519.7|18519.21|18519.21|18521.07|18521.07|18517.11|18517.11|0
1605255470000|2020-11-13 08:17:50|18519.76|18519.76|18521.66|18521.66|18521.86|18521.86|18519.76|18519.76|0
1605255480000|2020-11-13 08:18:00|18521.73|18521.73|18511.86|18511.86|18521.73|18521.73|18511.27|18511.27|0
1605255490000|2020-11-13 08:18:10|18512.55|18512.55|18512.41|18512.41|18512.55|18512.55|18511.89|18511.89|0
1605255500000|2020-11-13 08:18:20|18512.19|18512.19|18513.87|18513.87|18513.87|18513.87|18512.19|18512.19|0
1605255510000|2020-11-13 08:18:30|18514.09|18514.09|18516.05|18516.05|18516.05|18516.05|18512.37|18512.37|0
1605255520000|2020-11-13 08:18:40|18515|18515|18513.42|18513.42|18515.53|18515.53|18513.42|18513.42|0
1605255530000|2020-11-13 08:18:50|18513.64|18513.64|18519.13|18519.13|18519.13|18519.13|18513.64|18513.64|0
1605255540000|2020-11-13 08:19:00|18519.37|18519.37|18521|18521|18521|18521|18519.37|18519.37|0
1605255550000|2020-11-13 08:19:10|18522.38|18522.38|18521.33|18521.33|18522.38|18522.38|18521.33|18521.33|0
1605255560000|2020-11-13 08:19:20|18520.23|18520.23|18523.81|18523.81|18523.81|18523.81|18520.23|18520.23|0
1605255570000|2020-11-13 08:19:30|18524.58|18524.58|18526.27|18526.27|18526.8|18526.8|18524.58|18524.58|0
1605255580000|2020-11-13 08:19:40|18527.33|18527.33|18527.81|18527.81|18527.81|18527.81|18527.33|18527.33|0
1605255590000|2020-11-13 08:19:50|18528.59|18528.59|18527.01|18527.01|18528.59|18528.59|18527.01|18527.01|0
1605255600000|2020-11-13 08:20:00|18525.63|18525.63|18524.64|18524.64|18525.63|18525.63|18524.64|18524.64|0
1605255610000|2020-11-13 08:20:10|18525.33|18525.33|18520.49|18520.49|18525.33|18525.33|18519.96|18519.96|0
1605255620000|2020-11-13 08:20:20|18520.37|18520.37|18520.5|18520.5|18520.56|18520.56|18520.37|18520.37|0
1605255630000|2020-11-13 08:20:30|18517.38|18517.38|18516.6|18516.6|18517.38|18517.38|18516.6|18516.6|0
1605255640000|2020-11-13 08:20:40|18516.4|18516.4|18515.74|18515.74|18516.4|18516.4|18515.74|18515.74|0
1605255650000|2020-11-13 08:20:50|18516.01|18516.01|18512.08|18512.08|18516.01|18516.01|18512.08|18512.08|0
1605255660000|2020-11-13 08:21:00|18507.95|18507.95|18503.6|18503.6|18512.08|18512.08|18503.6|18503.6|0
1605255670000|2020-11-13 08:21:10|18503.08|18503.08|18502.96|18502.96|18504.66|18504.66|18502.96|18502.96|0
1605255680000|2020-11-13 08:21:20|18503.74|18503.74|18502.83|18502.83|18503.74|18503.74|18502.83|18502.83|0
1605255690000|2020-11-13 08:21:30|18501.28|18501.28|18500.5|18500.5|18501.96|18501.96|18500.24|18500.24|0
1605255700000|2020-11-13 08:21:40|18499.97|18499.97|18499.06|18499.06|18501.28|18501.28|18499.06|18499.06|0
1605255710000|2020-11-13 08:21:50|18497.69|18497.69|18507.59|18507.59|18507.8|18507.8|18497.47|18497.47|0
1605255720000|2020-11-13 08:22:00|18506.94|18506.94|18508.53|18508.53|18508.53|18508.53|18506.94|18506.94|0
1605255730000|2020-11-13 08:22:10|18504.85|18504.85|18498.5|18498.5|18506.43|18506.43|18498.5|18498.5|0
1605255740000|2020-11-13 08:22:20|18499.28|18499.28|18495.56|18495.56|18500.67|18500.67|18495.56|18495.56|0
1605255750000|2020-11-13 08:22:30|18495.04|18495.04|18494.25|18494.25|18495.04|18495.04|18493.61|18493.61|0
1605255760000|2020-11-13 08:22:40|18494.05|18494.05|18492.96|18492.96|18494.05|18494.05|18492.96|18492.96|0
1605255770000|2020-11-13 08:22:50|18494.23|18494.23|18494.48|18494.48|18494.48|18494.48|18493.7|18493.7|0
1605255780000|2020-11-13 08:23:00|18493.9|18493.9|18489.58|18489.58|18495.09|18495.09|18488.21|18488.21|0
1605255790000|2020-11-13 08:23:10|18489.05|18489.05|18481.13|18481.13|18489.05|18489.05|18481.13|18481.13|0
1605255800000|2020-11-13 08:23:20|18481.35|18481.35|18482.1|18482.1|18482.58|18482.58|18480.59|18480.59|0
1605255810000|2020-11-13 08:23:30|18478.71|18478.71|18477.52|18477.52|18478.71|18478.71|18477.52|18477.52|0
1605255820000|2020-11-13 08:23:40|18477.65|18477.65|18476.07|18476.07|18477.65|18477.65|18476.07|18476.07|0
1605255830000|2020-11-13 08:23:50|18476.76|18476.76|18478.34|18478.34|18478.34|18478.34|18476.76|18476.76|0
1605255840000|2020-11-13 08:24:00|18480.53|18480.53|18481.26|18481.26|18484.76|18484.76|18480.53|18480.53|0
1605255850000|2020-11-13 08:24:10|18480.74|18480.74|18482.29|18482.29|18483.07|18483.07|18480.74|18480.74|0
1605255860000|2020-11-13 08:24:20|18483.85|18483.85|18481.85|18481.85|18484.28|18484.28|18481.85|18481.85|0
1605255870000|2020-11-13 08:24:30|18480.8|18480.8|18480.8|18480.8|18480.8|18480.8|18480.8|18480.8|0
1605255880000|2020-11-13 08:24:40|18481.03|18481.03|18483.12|18483.12|18483.12|18483.12|18481.03|18481.03|0
1605255890000|2020-11-13 08:24:50|18483.55|18483.55|18483.68|18483.68|18483.77|18483.77|18482.99|18482.99|0
1605255900000|2020-11-13 08:25:00|18484.11|18484.11|18492.62|18492.62|18492.62|18492.62|18484.11|18484.11|0
1605255910000|2020-11-13 08:25:10|18494.73|18494.73|18497.77|18497.77|18497.84|18497.84|18494.73|18494.73|0
1605255920000|2020-11-13 08:25:20|18500.41|18500.41|18512.16|18512.16|18512.16|18512.16|18500.41|18500.41|0
1605255930000|2020-11-13 08:25:30|18512.3|18512.3|18517.93|18517.93|18517.93|18517.93|18512.3|18512.3|0
1605255940000|2020-11-13 08:25:40|18518.63|18518.63|18520.85|18520.85|18520.85|18520.85|18518.63|18518.63|0
1605255950000|2020-11-13 08:25:50|18521.01|18521.01|18520.6|18520.6|18521.13|18521.13|18520.6|18520.6|0
1605255960000|2020-11-13 08:26:00|18517.25|18517.25|18514.5|18514.5|18517.25|18517.25|18514.5|18514.5|0
1605255970000|2020-11-13 08:26:10|18515.19|18515.19|18514.74|18514.74|18516.12|18516.12|18514.74|18514.74|0
1605255980000|2020-11-13 08:26:20|18519.6|18519.6|18519.6|18519.6|18519.6|18519.6|18519.6|18519.6|0
1605255990000|2020-11-13 08:26:30|18520.65|18520.65|18520.81|18520.81|18520.92|18520.92|18520.65|18520.65|0
1605256000000|2020-11-13 08:26:40|18522.37|18522.37|18520.46|18520.46|18522.37|18522.37|18520.46|18520.46|0
1605256010000|2020-11-13 08:26:50|18520.05|18520.05|18520.05|18520.05|18520.05|18520.05|18520.05|18520.05|0
1605256020000|2020-11-13 08:27:00|18519.81|18519.81|18519.81|18519.81|18519.81|18519.81|18519.81|18519.81|0
1605256030000|2020-11-13 08:27:10|18519.29|18519.29|18520.88|18520.88|18520.88|18520.88|18519.29|18519.29|0
1605256040000|2020-11-13 08:27:20|18521.41|18521.41|18521.96|18521.96|18521.96|18521.96|18521.41|18521.41|0
1605256050000|2020-11-13 08:27:30|18524.71|18524.71|18525.76|18525.76|18525.76|18525.76|18524.71|18524.71|0
1605256060000|2020-11-13 08:27:40|18526.23|18526.23|18524.49|18524.49|18526.34|18526.34|18524.49|18524.49|0
1605256070000|2020-11-13 08:27:50|18523.8|18523.8|18523.04|18523.04|18523.8|18523.8|18523.04|18523.04|0
1605256080000|2020-11-13 08:28:00|18521.3|18521.3|18519.12|18519.12|18522.35|18522.35|18518.44|18518.44|0
1605256090000|2020-11-13 08:28:10|18518.89|18518.89|18519.58|18519.58|18519.58|18519.58|18518.89|18518.89|0
1605256100000|2020-11-13 08:28:20|18520.79|18520.79|18525.28|18525.28|18525.28|18525.28|18520.79|18520.79|0
1605256110000|2020-11-13 08:28:30|18524.59|18524.59|18524.05|18524.05|18524.59|18524.59|18524.05|18524.05|0
1605256120000|2020-11-13 08:28:40|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|18526.15|0
1605256130000|2020-11-13 08:28:50|18525.46|18525.46|18523.58|18523.58|18526.28|18526.28|18523.58|18523.58|0
1605256140000|2020-11-13 08:29:00|18523.79|18523.79|18520.47|18520.47|18523.79|18523.79|18519.78|18519.78|0
1605256150000|2020-11-13 08:29:10|18520.99|18520.99|18522.74|18522.74|18522.74|18522.74|18520.99|18520.99|0
1605256160000|2020-11-13 08:29:20|18526.18|18526.18|18528.36|18528.36|18528.36|18528.36|18525.62|18525.62|0
1605256170000|2020-11-13 08:29:30|18527.93|18527.93|18530.21|18530.21|18530.21|18530.21|18527.93|18527.93|0
1605256180000|2020-11-13 08:29:40|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|18531.27|0
1605256190000|2020-11-13 08:29:50|18531.95|18531.95|18541.98|18541.98|18541.98|18541.98|18531.95|18531.95|0
1605256200000|2020-11-13 08:30:00|18541.29|18541.29|18543.43|18543.43|18544.22|18544.22|18540.51|18540.51|0
1605256210000|2020-11-13 08:30:10|18543.36|18543.36|18541.87|18541.87|18543.36|18543.36|18541.35|18541.35|0
1605256220000|2020-11-13 08:30:20|18541.49|18541.49|18529.48|18529.48|18541.49|18541.49|18529.48|18529.48|0
1605256230000|2020-11-13 08:30:30|18529.21|18529.21|18529.21|18529.21|18530.26|18530.26|18529.21|18529.21|0
1605256240000|2020-11-13 08:30:40|18528.43|18528.43|18527.74|18527.74|18528.43|18528.43|18527.74|18527.74|0
1605256250000|2020-11-13 08:30:50|18528.8|18528.8|18528.8|18528.8|18528.8|18528.8|18528.8|18528.8|0
1605256260000|2020-11-13 08:31:00|18528.37|18528.37|18527.59|18527.59|18528.37|18528.37|18527.59|18527.59|0
1605256270000|2020-11-13 08:31:10|18528.68|18528.68|18531.94|18531.94|18531.94|18531.94|18528.68|18528.68|0
1605256290000|2020-11-13 08:31:30|18531.25|18531.25|18528.09|18528.09|18531.25|18531.25|18528.09|18528.09|0
1605256300000|2020-11-13 08:31:40|18528.02|18528.02|18527.68|18527.68|18528.02|18528.02|18527.68|18527.68|0
1605256310000|2020-11-13 08:31:50|18526.82|18526.82|18530.72|18530.72|18530.72|18530.72|18526.71|18526.71|0
1605256320000|2020-11-13 08:32:00|18530.2|18530.2|18525.25|18525.25|18530.2|18530.2|18525.25|18525.25|0
1605256330000|2020-11-13 08:32:10|18525.6|18525.6|18528.27|18528.27|18528.27|18528.27|18525.6|18525.6|0
1605256350000|2020-11-13 08:32:30|18528.34|18528.34|18528.34|18528.34|18529.9|18529.9|18528.34|18528.34|0
1605256360000|2020-11-13 08:32:40|18528.48|18528.48|18532|18532|18532.94|18532.94|18528.48|18528.48|0
1605256370000|2020-11-13 08:32:50|18532.14|18532.14|18535.98|18535.98|18535.98|18535.98|18532.14|18532.14|0
1605256380000|2020-11-13 08:33:00|18536.51|18536.51|18536.34|18536.34|18536.51|18536.51|18536.34|18536.34|0
1605256390000|2020-11-13 08:33:10|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|18534.44|0
1605256400000|2020-11-13 08:33:20|18537.17|18537.17|18536.74|18536.74|18537.17|18537.17|18536.74|18536.74|0
1605256410000|2020-11-13 08:33:30|18537.01|18537.01|18538.52|18538.52|18538.52|18538.52|18535.94|18535.94|0
1605256420000|2020-11-13 08:33:40|18538.82|18538.82|18539.83|18539.83|18540.19|18540.19|18538.82|18538.82|0
1605256430000|2020-11-13 08:33:50|18539.14|18539.14|18537.77|18537.77|18539.14|18539.14|18537.77|18537.77|0
1605256440000|2020-11-13 08:34:00|18537.55|18537.55|18542.75|18542.75|18542.75|18542.75|18537.55|18537.55|0
1605256450000|2020-11-13 08:34:10|18542.97|18542.97|18546.25|18546.25|18546.4|18546.4|18542.97|18542.97|0
1605256460000|2020-11-13 08:34:20|18549.69|18549.69|18550.82|18550.82|18550.82|18550.82|18547.63|18547.63|0
1605256470000|2020-11-13 08:34:30|18548.9|18548.9|18537.4|18537.4|18548.9|18548.9|18537.4|18537.4|0
1605256480000|2020-11-13 08:34:40|18538.22|18538.22|18534.2|18534.2|18538.22|18538.22|18532.89|18532.89|0
1605256490000|2020-11-13 08:34:50|18533.97|18533.97|18529.97|18529.97|18534.09|18534.09|18529.65|18529.65|0
1605256500000|2020-11-13 08:35:00|18529.84|18529.84|18531.47|18531.47|18531.47|18531.47|18529.42|18529.42|0
1605256510000|2020-11-13 08:35:10|18527.26|18527.26|18524.83|18524.83|18527.26|18527.26|18524.56|18524.56|0
1605256520000|2020-11-13 08:35:20|18525.61|18525.61|18527.67|18527.67|18527.67|18527.67|18525.09|18525.09|0
1605256530000|2020-11-13 08:35:30|18526.09|18526.09|18527.46|18527.46|18527.46|18527.46|18526.09|18526.09|0
1605256540000|2020-11-13 08:35:40|18529.33|18529.33|18529.27|18529.27|18529.33|18529.33|18529.27|18529.27|0
1605256550000|2020-11-13 08:35:50|18529|18529|18531.78|18531.78|18532.11|18532.11|18529|18529|0
1605256560000|2020-11-13 08:36:00|18531.35|18531.35|18529.48|18529.48|18531.56|18531.56|18529.48|18529.48|0
1605256570000|2020-11-13 08:36:10|18529.41|18529.41|18529.09|18529.09|18530.46|18530.46|18529.09|18529.09|0
1605256580000|2020-11-13 08:36:20|18528.27|18528.27|18517.65|18517.65|18528.27|18528.27|18517.65|18517.65|0
1605256590000|2020-11-13 08:36:30|18520.6|18520.6|18524.58|18524.58|18524.69|18524.69|18520.6|18520.6|0
1605256600000|2020-11-13 08:36:40|18526.35|18526.35|18532.94|18532.94|18532.94|18532.94|18526.35|18526.35|0
1605256610000|2020-11-13 08:36:50|18533.76|18533.76|18533.76|18533.76|18535.82|18535.82|18533.76|18533.76|0
1605256620000|2020-11-13 08:37:00|18531.85|18531.85|18531.05|18531.05|18536.35|18536.35|18531.05|18531.05|0
1605256630000|2020-11-13 08:37:10|18528.95|18528.95|18526|18526|18529.64|18529.64|18526|18526|0
1605256640000|2020-11-13 08:37:20|18524.94|18524.94|18522.73|18522.73|18526|18526|18522.73|18522.73|0
1605256650000|2020-11-13 08:37:30|18522.09|18522.09|18518.85|18518.85|18522.52|18522.52|18518.85|18518.85|0
1605256660000|2020-11-13 08:37:40|18518.92|18518.92|18516.27|18516.27|18518.92|18518.92|18515.22|18515.22|0
1605256670000|2020-11-13 08:37:50|18518.17|18518.17|18523.7|18523.7|18523.7|18523.7|18518.17|18518.17|0
1605256680000|2020-11-13 08:38:00|18525.95|18525.95|18521.17|18521.17|18525.95|18525.95|18521.17|18521.17|0
1605256690000|2020-11-13 08:38:10|18518.83|18518.83|18513.1|18513.1|18518.83|18518.83|18513.1|18513.1|0
1605256700000|2020-11-13 08:38:20|18512.68|18512.68|18512.19|18512.19|18512.83|18512.83|18511.97|18511.97|0
1605256710000|2020-11-13 08:38:30|18510|18510|18505.14|18505.14|18510|18510|18503.36|18503.36|0
1605256720000|2020-11-13 08:38:40|18503.78|18503.78|18505.83|18505.83|18506.04|18506.04|18503.78|18503.78|0
1605256730000|2020-11-13 08:38:50|18506.26|18506.26|18502.66|18502.66|18506.26|18506.26|18500.81|18500.81|0
1605256740000|2020-11-13 08:39:00|18505.41|18505.41|18508.41|18508.41|18508.41|18508.41|18505.07|18505.07|0
1605256750000|2020-11-13 08:39:10|18509.46|18509.46|18507.95|18507.95|18509.46|18509.46|18507.3|18507.3|0
1605256760000|2020-11-13 08:39:20|18510.41|18510.41|18507.47|18507.47|18511.18|18511.18|18507.25|18507.25|0
1605256770000|2020-11-13 08:39:30|18507.68|18507.68|18504.39|18504.39|18507.68|18507.68|18504.39|18504.39|0
1605256780000|2020-11-13 08:39:40|18504.19|18504.19|18502.36|18502.36|18504.19|18504.19|18502.14|18502.14|0
1605256790000|2020-11-13 08:39:50|18502.8|18502.8|18507.29|18507.29|18507.29|18507.29|18502.8|18502.8|0
1605256800000|2020-11-13 08:40:00|18508.38|18508.38|18511.4|18511.4|18511.4|18511.4|18508.38|18508.38|0
1605256810000|2020-11-13 08:40:10|18511.61|18511.61|18514.65|18514.65|18515.3|18515.3|18511.61|18511.61|0
1605256820000|2020-11-13 08:40:20|18514.11|18514.11|18512.11|18512.11|18514.11|18514.11|18510.09|18510.09|0
1605256830000|2020-11-13 08:40:30|18512.22|18512.22|18512.8|18512.8|18512.91|18512.91|18512.22|18512.22|0
1605256840000|2020-11-13 08:40:40|18511.42|18511.42|18511.42|18511.42|18511.42|18511.42|18511.42|18511.42|0
1605256850000|2020-11-13 08:40:50|18510.78|18510.78|18506.95|18506.95|18510.78|18510.78|18506.95|18506.95|0
1605256860000|2020-11-13 08:41:00|18506.52|18506.52|18510.33|18510.33|18510.33|18510.33|18506.52|18506.52|0
1605256870000|2020-11-13 08:41:10|18510.54|18510.54|18510.54|18510.54|18510.54|18510.54|18510.54|18510.54|0
1605256880000|2020-11-13 08:41:20|18511.92|18511.92|18509.24|18509.24|18511.92|18511.92|18508.89|18508.89|0
1605256890000|2020-11-13 08:41:30|18509.13|18509.13|18507.8|18507.8|18509.13|18509.13|18507.8|18507.8|0
1605256900000|2020-11-13 08:41:40|18508.33|18508.33|18506.06|18506.06|18508.33|18508.33|18506.06|18506.06|0
1605256910000|2020-11-13 08:41:50|18505.01|18505.01|18504.69|18504.69|18505.01|18505.01|18503.42|18503.42|0
1605256920000|2020-11-13 08:42:00|18502.63|18502.63|18495.1|18495.1|18502.63|18502.63|18495.1|18495.1|0
1605256930000|2020-11-13 08:42:10|18495.32|18495.32|18498.41|18498.41|18498.41|18498.41|18494.4|18494.4|0
1605256940000|2020-11-13 08:42:20|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|0
1605256950000|2020-11-13 08:42:30|18498.64|18498.64|18502.14|18502.14|18502.49|18502.49|18498.41|18498.41|0
1605256960000|2020-11-13 08:42:40|18502.26|18502.26|18501.68|18501.68|18502.36|18502.36|18500.99|18500.99|0
1605256970000|2020-11-13 08:42:50|18501.89|18501.89|18501.48|18501.48|18502.53|18502.53|18501.48|18501.48|0
1605256980000|2020-11-13 08:43:00|18502.13|18502.13|18500.65|18500.65|18502.13|18502.13|18499.98|18499.98|0
1605256990000|2020-11-13 08:43:10|18500.13|18500.13|18504.32|18504.32|18504.32|18504.32|18500.13|18500.13|0
1605257000000|2020-11-13 08:43:20|18502.94|18502.94|18502.45|18502.45|18502.94|18502.94|18502.17|18502.17|0
1605257010000|2020-11-13 08:43:30|18501.81|18501.81|18499.32|18499.32|18501.81|18501.81|18499.32|18499.32|0
1605257020000|2020-11-13 08:43:40|18496.58|18496.58|18492.11|18492.11|18496.58|18496.58|18492.11|18492.11|0
1605257030000|2020-11-13 08:43:50|18491.89|18491.89|18487.47|18487.47|18491.89|18491.89|18487.47|18487.47|0
1605257040000|2020-11-13 08:44:00|18488.29|18488.29|18486.15|18486.15|18488.29|18488.29|18486.15|18486.15|0
1605257050000|2020-11-13 08:44:10|18485.09|18485.09|18484.75|18484.75|18485.09|18485.09|18484.66|18484.66|0
1605257060000|2020-11-13 08:44:20|18484.32|18484.32|18480.83|18480.83|18484.32|18484.32|18480.05|18480.05|0
1605257070000|2020-11-13 08:44:30|18481.65|18481.65|18481.39|18481.39|18481.92|18481.92|18481.39|18481.39|0
1605257080000|2020-11-13 08:44:40|18481.82|18481.82|18482.08|18482.08|18482.6|18482.6|18481.82|18481.82|0
1605257090000|2020-11-13 08:44:50|18478.28|18478.28|18479.06|18479.06|18479.06|18479.06|18478.28|18478.28|0
1605257100000|2020-11-13 08:45:00|18479.13|18479.13|18482.81|18482.81|18482.81|18482.81|18479.13|18479.13|0
1605257110000|2020-11-13 08:45:10|18484.39|18484.39|18481.37|18481.37|18484.39|18484.39|18480.41|18480.41|0
1605257120000|2020-11-13 08:45:20|18480.94|18480.94|18478.65|18478.65|18481.37|18481.37|18478.1|18478.1|0
1605257130000|2020-11-13 08:45:30|18477.59|18477.59|18477.37|18477.37|18477.59|18477.59|18477.37|18477.37|0
1605257140000|2020-11-13 08:45:40|18477.14|18477.14|18474.27|18474.27|18477.14|18477.14|18474.27|18474.27|0
1605257150000|2020-11-13 08:45:50|18473.45|18473.45|18472.51|18472.51|18473.51|18473.51|18472.51|18472.51|0
1605257160000|2020-11-13 08:46:00|18473.04|18473.04|18478.15|18478.15|18478.15|18478.15|18473.04|18473.04|0
1605257170000|2020-11-13 08:46:10|18478.37|18478.37|18480.83|18480.83|18480.83|18480.83|18478.37|18478.37|0
1605257180000|2020-11-13 08:46:20|18481.35|18481.35|18481.16|18481.16|18481.35|18481.35|18481.1|18481.1|0
1605257190000|2020-11-13 08:46:30|18482.22|18482.22|18481.72|18481.72|18483.08|18483.08|18481.72|18481.72|0
1605257200000|2020-11-13 08:46:40|18481.19|18481.19|18479.8|18479.8|18481.19|18481.19|18479.11|18479.11|0
1605257210000|2020-11-13 08:46:50|18480.58|18480.58|18480.58|18480.58|18480.58|18480.58|18480.58|18480.58|0
1605257220000|2020-11-13 08:47:00|18480.86|18480.86|18481.18|18481.18|18483.01|18483.01|18480.86|18480.86|0
1605257230000|2020-11-13 08:47:10|18481.31|18481.31|18479.94|18479.94|18481.84|18481.84|18479.25|18479.25|0
1605257240000|2020-11-13 08:47:20|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|18480.16|0
1605257250000|2020-11-13 08:47:30|18480.94|18480.94|18482.22|18482.22|18482.22|18482.22|18480.94|18480.94|0
1605257260000|2020-11-13 08:47:40|18482.41|18482.41|18487.74|18487.74|18487.74|18487.74|18482.41|18482.41|0
1605257270000|2020-11-13 08:47:50|18486.64|18486.64|18487.05|18487.05|18487.05|18487.05|18486.51|18486.51|0
1605257280000|2020-11-13 08:48:00|18487.33|18487.33|18488.29|18488.29|18488.29|18488.29|18487.33|18487.33|0
1605257290000|2020-11-13 08:48:10|18489.67|18489.67|18489.67|18489.67|18489.67|18489.67|18489.67|18489.67|0
1605257300000|2020-11-13 08:48:20|18490.72|18490.72|18491.15|18491.15|18491.15|18491.15|18490.72|18490.72|0
1605257310000|2020-11-13 08:48:30|18490.77|18490.77|18489.26|18489.26|18493.38|18493.38|18488.74|18488.74|0
1605257320000|2020-11-13 08:48:40|18489.96|18489.96|18491.59|18491.59|18491.59|18491.59|18489.96|18489.96|0
1605257330000|2020-11-13 08:48:50|18492.95|18492.95|18492.43|18492.43|18492.95|18492.95|18492.43|18492.43|0
1605257340000|2020-11-13 08:49:00|18493.25|18493.25|18493.25|18493.25|18493.25|18493.25|18493.25|18493.25|0
1605257350000|2020-11-13 08:49:10|18495.31|18495.31|18495.25|18495.25|18495.37|18495.37|18495.25|18495.25|0
1605257360000|2020-11-13 08:49:20|18495.8|18495.8|18495.8|18495.8|18495.8|18495.8|18495.8|18495.8|0
1605257370000|2020-11-13 08:49:30|18495.73|18495.73|18495.71|18495.71|18495.73|18495.73|18495.19|18495.19|0
1605257380000|2020-11-13 08:49:40|18496.76|18496.76|18496.08|18496.08|18496.76|18496.76|18496.08|18496.08|0
1605257390000|2020-11-13 08:49:50|18495.94|18495.94|18495.94|18495.94|18495.94|18495.94|18495.94|18495.94|0
1605257400000|2020-11-13 08:50:00|18497|18497|18497|18497|18499.64|18499.64|18496.95|18496.95|0
1605257410000|2020-11-13 08:50:10|18496.72|18496.72|18492.47|18492.47|18496.72|18496.72|18492.47|18492.47|0
1605257420000|2020-11-13 08:50:20|18491.69|18491.69|18484.06|18484.06|18491.69|18491.69|18484.06|18484.06|0
1605257430000|2020-11-13 08:50:30|18485.12|18485.12|18479.23|18479.23|18485.64|18485.64|18479.23|18479.23|0
1605257440000|2020-11-13 08:50:40|18479.3|18479.3|18478.66|18478.66|18479.44|18479.44|18478.66|18478.66|0
1605257450000|2020-11-13 08:50:50|18477.08|18477.08|18477.08|18477.08|18477.08|18477.08|18477.08|18477.08|0
1605257470000|2020-11-13 08:51:10|18476.18|18476.18|18474.16|18474.16|18476.18|18476.18|18474.11|18474.11|0
1605257480000|2020-11-13 08:51:20|18473.11|18473.11|18472.95|18472.95|18473.64|18473.64|18472.95|18472.95|0
1605257500000|2020-11-13 08:51:40|18472.52|18472.52|18466.12|18466.12|18472.95|18472.95|18466.12|18466.12|0
1605257510000|2020-11-13 08:51:50|18464.56|18464.56|18462.41|18462.41|18464.56|18464.56|18462.41|18462.41|0
1605257520000|2020-11-13 08:52:00|18461.63|18461.63|18459.8|18459.8|18461.63|18461.63|18458.53|18458.53|0
1605257530000|2020-11-13 08:52:10|18460.32|18460.32|18460.32|18460.32|18460.32|18460.32|18460.32|18460.32|0
1605257540000|2020-11-13 08:52:20|18459.67|18459.67|18455.5|18455.5|18459.67|18459.67|18455.5|18455.5|0
1605257550000|2020-11-13 08:52:30|18453.31|18453.31|18453.51|18453.51|18455.4|18455.4|18451.09|18451.09|0
1605257560000|2020-11-13 08:52:40|18453.74|18453.74|18452.44|18452.44|18453.74|18453.74|18452.44|18452.44|0
1605257570000|2020-11-13 08:52:50|18455.55|18455.55|18451.29|18451.29|18455.55|18455.55|18451.29|18451.29|0
1605257580000|2020-11-13 08:53:00|18451.4|18451.4|18447.22|18447.22|18451.4|18451.4|18445.08|18445.08|0
1605257590000|2020-11-13 08:53:10|18447|18447|18451.22|18451.22|18451.27|18451.27|18447|18447|0
1605257600000|2020-11-13 08:53:20|18452.8|18452.8|18458.18|18458.18|18458.18|18458.18|18452.8|18452.8|0
1605257610000|2020-11-13 08:53:30|18458.29|18458.29|18457.28|18457.28|18458.29|18458.29|18457.18|18457.18|0
1605257620000|2020-11-13 08:53:40|18456.85|18456.85|18457.46|18457.46|18457.46|18457.46|18456.28|18456.28|0
1605257640000|2020-11-13 08:54:00|18458.51|18458.51|18465.06|18465.06|18465.06|18465.06|18458.51|18458.51|0
1605257650000|2020-11-13 08:54:10|18467.21|18467.21|18467.21|18467.21|18467.21|18467.21|18467.21|18467.21|0
1605257670000|2020-11-13 08:54:30|18465.84|18465.84|18466.3|18466.3|18467.36|18467.36|18464.37|18464.37|0
1605257680000|2020-11-13 08:54:40|18467.86|18467.86|18464.28|18464.28|18467.86|18467.86|18464.28|18464.28|0
1605257690000|2020-11-13 08:54:50|18465.66|18465.66|18464.37|18464.37|18465.66|18465.66|18463.32|18463.32|0
1605257710000|2020-11-13 08:55:10|18466.73|18466.73|18462.04|18462.04|18466.73|18466.73|18462.04|18462.04|0
1605257720000|2020-11-13 08:55:20|18461.26|18461.26|18461.26|18461.26|18461.26|18461.26|18461.26|18461.26|0
1605257730000|2020-11-13 08:55:30|18461.15|18461.15|18461.15|18461.15|18461.15|18461.15|18461.15|18461.15|0
1605257740000|2020-11-13 08:55:40|18460.87|18460.87|18460.87|18460.87|18460.87|18460.87|18460.87|18460.87|0
1605257750000|2020-11-13 08:55:50|18459.82|18459.82|18458.45|18458.45|18459.82|18459.82|18457.76|18457.76|0
1605257760000|2020-11-13 08:56:00|18458.23|18458.23|18460.51|18460.51|18460.51|18460.51|18458.23|18458.23|0
1605257770000|2020-11-13 08:56:10|18458.45|18458.45|18456.95|18456.95|18458.45|18458.45|18456.95|18456.95|0
1605257780000|2020-11-13 08:56:20|18454.53|18454.53|18454.53|18454.53|18454.53|18454.53|18454.53|18454.53|0
1605257790000|2020-11-13 08:56:30|18455.9|18455.9|18454.69|18454.69|18455.9|18455.9|18454.69|18454.69|0
1605257800000|2020-11-13 08:56:40|18455.38|18455.38|18450.8|18450.8|18455.44|18455.44|18450.61|18450.61|0
1605257810000|2020-11-13 08:56:50|18448.45|18448.45|18443.92|18443.92|18448.45|18448.45|18443.92|18443.92|0
1605257820000|2020-11-13 08:57:00|18443.71|18443.71|18439.37|18439.37|18443.92|18443.92|18439.37|18439.37|0
1605257830000|2020-11-13 08:57:10|18439.43|18439.43|18439.1|18439.1|18439.92|18439.92|18439.1|18439.1|0
1605257840000|2020-11-13 08:57:20|18439.32|18439.32|18441.07|18441.07|18441.89|18441.89|18439.32|18439.32|0
1605257850000|2020-11-13 08:57:30|18441.76|18441.76|18442.12|18442.12|18442.12|18442.12|18440.12|18440.12|0
1605257860000|2020-11-13 08:57:40|18442.64|18442.64|18444.21|18444.21|18444.21|18444.21|18442.64|18442.64|0
1605257870000|2020-11-13 08:57:50|18440.71|18440.71|18440.98|18440.98|18441.2|18441.2|18440.71|18440.71|0
1605257880000|2020-11-13 08:58:00|18443.61|18443.61|18441.21|18441.21|18443.61|18443.61|18441|18441|0
1605257890000|2020-11-13 08:58:10|18437.94|18437.94|18436.14|18436.14|18437.94|18437.94|18434.37|18434.37|0
1605257900000|2020-11-13 08:58:20|18433.4|18433.4|18432.49|18432.49|18433.4|18433.4|18432.49|18432.49|0
1605257910000|2020-11-13 08:58:30|18436.82|18436.82|18441.54|18441.54|18441.54|18441.54|18436.82|18436.82|0
1605257920000|2020-11-13 08:58:40|18442.07|18442.07|18444.18|18444.18|18444.18|18444.18|18442.07|18442.07|0
1605257930000|2020-11-13 08:58:50|18442.66|18442.66|18442.9|18442.9|18442.9|18442.9|18442.66|18442.66|0
1605257940000|2020-11-13 08:59:00|18443.95|18443.95|18444.48|18444.48|18444.48|18444.48|18443.95|18443.95|0
1605257950000|2020-11-13 08:59:10|18445.25|18445.25|18446.25|18446.25|18448.32|18448.32|18445.04|18445.04|0
1605257960000|2020-11-13 08:59:20|18446.37|18446.37|18446.64|18446.64|18447.7|18447.7|18446.37|18446.37|0
1605257970000|2020-11-13 08:59:30|18446.75|18446.75|18448.93|18448.93|18448.93|18448.93|18445.69|18445.69|0
1605257980000|2020-11-13 08:59:40|18449.48|18449.48|18456.7|18456.7|18456.7|18456.7|18449.48|18449.48|0
1605257990000|2020-11-13 08:59:50|18456.92|18456.92|18456.75|18456.75|18456.92|18456.92|18456.22|18456.22|0
1605258000000|2020-11-13 09:00:00|18456.88|18456.88|18458.03|18458.03|18458.03|18458.03|18456.67|18456.67|0
1605258010000|2020-11-13 09:00:10|18465.48|18465.48|18468.82|18468.82|18468.82|18468.82|18465.48|18465.48|0
1605258020000|2020-11-13 09:00:20|18468.55|18468.55|18468.4|18468.4|18469.77|18469.77|18467.71|18467.71|0
1605258040000|2020-11-13 09:00:40|18466.82|18466.82|18471.51|18471.51|18471.51|18471.51|18466.82|18466.82|0
1605258050000|2020-11-13 09:00:50|18472.04|18472.04|18473.62|18473.62|18473.62|18473.62|18472.04|18472.04|0
1605258060000|2020-11-13 09:01:00|18473.89|18473.89|18467.8|18467.8|18474.71|18474.71|18467.61|18467.61|0
1605258070000|2020-11-13 09:01:10|18467.02|18467.02|18467.8|18467.8|18467.8|18467.8|18467.02|18467.02|0
1605258080000|2020-11-13 09:01:20|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|18468.33|0
1605258090000|2020-11-13 09:01:30|18469.01|18469.01|18469.54|18469.54|18469.54|18469.54|18469.01|18469.01|0
1605258100000|2020-11-13 09:01:40|18468.72|18468.72|18469.67|18469.67|18469.67|18469.67|18468.03|18468.03|0
1605258110000|2020-11-13 09:01:50|18471.05|18471.05|18471.07|18471.07|18471.59|18471.59|18471.05|18471.05|0
1605258120000|2020-11-13 09:02:00|18471.75|18471.75|18473.33|18473.33|18473.33|18473.33|18471.75|18471.75|0
1605258130000|2020-11-13 09:02:10|18473.55|18473.55|18474.77|18474.77|18476.09|18476.09|18473.55|18473.55|0
1605258140000|2020-11-13 09:02:20|18475.54|18475.54|18475.04|18475.04|18475.82|18475.82|18475.04|18475.04|0
1605258150000|2020-11-13 09:02:30|18476.09|18476.09|18476.78|18476.78|18476.78|18476.78|18476.09|18476.09|0
1605258160000|2020-11-13 09:02:40|18477.16|18477.16|18478.99|18478.99|18478.99|18478.99|18477.16|18477.16|0
1605258170000|2020-11-13 09:02:50|18479.52|18479.52|18479.52|18479.52|18479.52|18479.52|18479.52|18479.52|0
1605258180000|2020-11-13 09:03:00|18480.2|18480.2|18480.42|18480.42|18480.42|18480.42|18480.2|18480.2|0
1605258190000|2020-11-13 09:03:10|18481.11|18481.11|18482.38|18482.38|18482.38|18482.38|18481.11|18481.11|0
1605258200000|2020-11-13 09:03:20|18482.52|18482.52|18481.52|18481.52|18483.26|18483.26|18481.52|18481.52|0
1605258210000|2020-11-13 09:03:30|18480.25|18480.25|18479.95|18479.95|18480.25|18480.25|18479.17|18479.17|0
1605258220000|2020-11-13 09:03:40|18479.83|18479.83|18479.05|18479.05|18479.83|18479.83|18479.05|18479.05|0
1605258230000|2020-11-13 09:03:50|18475.94|18475.94|18475.39|18475.39|18475.94|18475.94|18475.39|18475.39|0
1605258240000|2020-11-13 09:04:00|18476.08|18476.08|18476.08|18476.08|18476.08|18476.08|18476.08|18476.08|0
1605258260000|2020-11-13 09:04:20|18474.52|18474.52|18467.75|18467.75|18474.52|18474.52|18467.75|18467.75|0
1605258270000|2020-11-13 09:04:30|18468.27|18468.27|18469.79|18469.79|18470.47|18470.47|18468.06|18468.06|0
1605258280000|2020-11-13 09:04:40|18469.19|18469.19|18468.77|18468.77|18469.19|18469.19|18468.77|18468.77|0
1605258290000|2020-11-13 09:04:50|18468.95|18468.95|18466.89|18466.89|18469.17|18469.17|18466.89|18466.89|0
1605258300000|2020-11-13 09:05:00|18468.27|18468.27|18467.24|18467.24|18468.79|18468.79|18467.24|18467.24|0
1605258320000|2020-11-13 09:05:20|18468.23|18468.23|18469.56|18469.56|18470.34|18470.34|18467.24|18467.24|0
1605258330000|2020-11-13 09:05:30|18469.13|18469.13|18469.13|18469.13|18469.13|18469.13|18469.13|18469.13|0
1605258340000|2020-11-13 09:05:40|18470.5|18470.5|18471.28|18471.28|18471.28|18471.28|18470.22|18470.22|0
1605258350000|2020-11-13 09:05:50|18471.71|18471.71|18472.43|18472.43|18472.43|18472.43|18471.38|18471.38|0
1605258360000|2020-11-13 09:06:00|18473.48|18473.48|18478.39|18478.39|18479.19|18479.19|18473.48|18473.48|0
1605258370000|2020-11-13 09:06:10|18478.51|18478.51|18478.72|18478.72|18478.72|18478.72|18478.51|18478.51|0
1605258380000|2020-11-13 09:06:20|18478.08|18478.08|18479.35|18479.35|18479.35|18479.35|18478.08|18478.08|0
1605258390000|2020-11-13 09:06:30|18482.52|18482.52|18482.17|18482.17|18482.52|18482.52|18482.17|18482.17|0
1605258400000|2020-11-13 09:06:40|18481.64|18481.64|18481.9|18481.9|18482.33|18482.33|18481.64|18481.64|0
1605258410000|2020-11-13 09:06:50|18482.42|18482.42|18483.11|18483.11|18483.8|18483.8|18482.42|18482.42|0
1605258420000|2020-11-13 09:07:00|18483.64|18483.64|18485|18485|18485|18485|18483.36|18483.36|0
1605258430000|2020-11-13 09:07:10|18485.53|18485.53|18485.53|18485.53|18485.53|18485.53|18485.53|18485.53|0
1605258440000|2020-11-13 09:07:20|18484.71|18484.71|18484.16|18484.16|18484.71|18484.71|18484.16|18484.16|0
1605258450000|2020-11-13 09:07:30|18484.69|18484.69|18486.75|18486.75|18486.75|18486.75|18484.69|18484.69|0
1605258460000|2020-11-13 09:07:40|18487.44|18487.44|18487.97|18487.97|18487.97|18487.97|18487.44|18487.44|0
1605258470000|2020-11-13 09:07:50|18488.65|18488.65|18488.65|18488.65|18488.65|18488.65|18488.65|18488.65|0
1605258480000|2020-11-13 09:08:00|18488.13|18488.13|18488.65|18488.65|18488.65|18488.65|18488.13|18488.13|0
1605258500000|2020-11-13 09:08:20|18488.52|18488.52|18488.45|18488.45|18488.52|18488.52|18488.45|18488.45|0
1605258510000|2020-11-13 09:08:30|18488.7|18488.7|18486.71|18486.71|18488.7|18488.7|18486.71|18486.71|0
1605258520000|2020-11-13 09:08:40|18488.08|18488.08|18489.39|18489.39|18489.39|18489.39|18488.08|18488.08|0
1605258530000|2020-11-13 09:08:50|18486.96|18486.96|18486.18|18486.18|18486.96|18486.96|18486.18|18486.18|0
1605258540000|2020-11-13 09:09:00|18485.63|18485.63|18485.36|18485.36|18485.63|18485.63|18485.36|18485.36|0
1605258550000|2020-11-13 09:09:10|18484.6|18484.6|18481.77|18481.77|18484.81|18484.81|18480.4|18480.4|0
1605258560000|2020-11-13 09:09:20|18481.08|18481.08|18479.93|18479.93|18481.08|18481.08|18479.72|18479.72|0
1605258570000|2020-11-13 09:09:30|18479.72|18479.72|18484.31|18484.31|18484.31|18484.31|18479.72|18479.72|0
1605258580000|2020-11-13 09:09:40|18485.09|18485.09|18485.09|18485.09|18485.09|18485.09|18485.09|18485.09|0
1605258590000|2020-11-13 09:09:50|18485.22|18485.22|18483.69|18483.69|18485.29|18485.29|18483.69|18483.69|0
1605258600000|2020-11-13 09:10:00|18482.91|18482.91|18482.91|18482.91|18482.91|18482.91|18482.91|18482.91|0
1605258610000|2020-11-13 09:10:10|18484.98|18484.98|18484.07|18484.07|18484.98|18484.98|18484.07|18484.07|0
1605258620000|2020-11-13 09:10:20|18483.54|18483.54|18477.63|18477.63|18484.32|18484.32|18477.63|18477.63|0
1605258630000|2020-11-13 09:10:30|18476.57|18476.57|18476.54|18476.54|18476.57|18476.57|18475.8|18475.8|0
1605258650000|2020-11-13 09:10:50|18476.01|18476.01|18476.01|18476.01|18476.01|18476.01|18476.01|18476.01|0
1605258660000|2020-11-13 09:11:00|18473.95|18473.95|18471.87|18471.87|18473.95|18473.95|18471.87|18471.87|0
1605258670000|2020-11-13 09:11:10|18471.98|18471.98|18471.02|18471.02|18471.98|18471.98|18471.02|18471.02|0
1605258680000|2020-11-13 09:11:20|18474.34|18474.34|18474.5|18474.5|18474.5|18474.5|18474.34|18474.34|0
1605258690000|2020-11-13 09:11:30|18473.82|18473.82|18473.29|18473.29|18473.82|18473.82|18473.29|18473.29|0
1605258700000|2020-11-13 09:11:40|18471.92|18471.92|18467.41|18467.41|18471.92|18471.92|18467.41|18467.41|0
1605258720000|2020-11-13 09:12:00|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|18465.85|0
1605258730000|2020-11-13 09:12:10|18463.39|18463.39|18463.39|18463.39|18465.3|18465.3|18463.39|18463.39|0
1605258740000|2020-11-13 09:12:20|18462.84|18462.84|18462.59|18462.59|18462.84|18462.84|18462.32|18462.32|0
1605258750000|2020-11-13 09:12:30|18462.43|18462.43|18458.4|18458.4|18463.12|18463.12|18458.4|18458.4|0
1605258760000|2020-11-13 09:12:40|18458.93|18458.93|18458.93|18458.93|18458.93|18458.93|18458.93|18458.93|0
1605258780000|2020-11-13 09:13:00|18459.62|18459.62|18458.76|18458.76|18459.62|18459.62|18458.23|18458.23|0
1605258790000|2020-11-13 09:13:10|18458.99|18458.99|18460.59|18460.59|18460.59|18460.59|18458.99|18458.99|0
1605258800000|2020-11-13 09:13:20|18464.53|18464.53|18462.95|18462.95|18464.53|18464.53|18462.95|18462.95|0
1605258810000|2020-11-13 09:13:30|18462.67|18462.67|18462.67|18462.67|18462.67|18462.67|18462.15|18462.15|0
1605258820000|2020-11-13 09:13:40|18462.15|18462.15|18464.64|18464.64|18464.64|18464.64|18462.15|18462.15|0
1605258830000|2020-11-13 09:13:50|18463.58|18463.58|18463.58|18463.58|18463.58|18463.58|18463.58|18463.58|0
1605258840000|2020-11-13 09:14:00|18463.8|18463.8|18463.46|18463.46|18463.8|18463.8|18463.39|18463.39|0
1605258850000|2020-11-13 09:14:10|18463.65|18463.65|18460.73|18460.73|18464.74|18464.74|18460.73|18460.73|0
1605258860000|2020-11-13 09:14:20|18460.79|18460.79|18462.98|18462.98|18462.98|18462.98|18460.67|18460.67|0
1605258870000|2020-11-13 09:14:30|18467.19|18467.19|18469.36|18469.36|18469.91|18469.91|18467.19|18467.19|0
1605258880000|2020-11-13 09:14:40|18470.14|18470.14|18476.48|18476.48|18481|18481|18470.14|18470.14|0
1605258910000|2020-11-13 09:15:10|18476.2|18476.2|18469.13|18469.13|18476.2|18476.2|18469.13|18469.13|0
1605258920000|2020-11-13 09:15:20|18468.91|18468.91|18466.45|18466.45|18468.91|18468.91|18466.45|18466.45|0
1605258930000|2020-11-13 09:15:30|18468.28|18468.28|18470.18|18470.18|18470.18|18470.18|18468.28|18468.28|0
1605258940000|2020-11-13 09:15:40|18470.14|18470.14|18470.89|18470.89|18470.89|18470.89|18469.33|18469.33|0
1605258950000|2020-11-13 09:15:50|18471.71|18471.71|18473.55|18473.55|18473.77|18473.77|18471.71|18471.71|0
1605258960000|2020-11-13 09:16:00|18473.66|18473.66|18470.91|18470.91|18473.66|18473.66|18468.22|18468.22|0
1605258970000|2020-11-13 09:16:10|18469.86|18469.86|18474.75|18474.75|18474.75|18474.75|18469.74|18469.74|0
1605258980000|2020-11-13 09:16:20|18474.87|18474.87|18479.02|18479.02|18479.02|18479.02|18474.59|18474.59|0
1605258990000|2020-11-13 09:16:30|18481.75|18481.75|18484.89|18484.89|18485.01|18485.01|18480.93|18480.93|0
1605259000000|2020-11-13 09:16:40|18484.78|18484.78|18489.98|18489.98|18489.98|18489.98|18484.78|18484.78|0
1605259010000|2020-11-13 09:16:50|18487.92|18487.92|18488.23|18488.23|18488.23|18488.23|18486.63|18486.63|0
1605259040000|2020-11-13 09:17:20|18487.7|18487.7|18493.12|18493.12|18493.12|18493.12|18487.7|18487.7|0
1605259050000|2020-11-13 09:17:30|18492.59|18492.59|18492.71|18492.71|18492.71|18492.71|18492.59|18492.59|0
1605259060000|2020-11-13 09:17:40|18498.2|18498.2|18498.42|18498.42|18498.42|18498.42|18498.2|18498.2|0
1605259070000|2020-11-13 09:17:50|18498.7|18498.7|18498.9|18498.9|18499.22|18499.22|18498.35|18498.35|0
1605259080000|2020-11-13 09:18:00|18497.54|18497.54|18493.36|18493.36|18499.45|18499.45|18493.36|18493.36|0
1605259090000|2020-11-13 09:18:10|18490.7|18490.7|18489.81|18489.81|18490.7|18490.7|18489.81|18489.81|0
1605259100000|2020-11-13 09:18:20|18488.99|18488.99|18486.39|18486.39|18488.99|18488.99|18486.39|18486.39|0
1605259110000|2020-11-13 09:18:30|18482.27|18482.27|18481.49|18481.49|18482.27|18482.27|18481.49|18481.49|0
1605259120000|2020-11-13 09:18:40|18480.8|18480.8|18483.55|18483.55|18483.55|18483.55|18480.8|18480.8|0
1605259140000|2020-11-13 09:19:00|18484.37|18484.37|18488.12|18488.12|18488.65|18488.65|18484.37|18484.37|0
1605259150000|2020-11-13 09:19:10|18489.43|18489.43|18489.12|18489.12|18490.17|18490.17|18489.12|18489.12|0
1605259160000|2020-11-13 09:19:20|18489.19|18489.19|18492.51|18492.51|18492.51|18492.51|18489.19|18489.19|0
1605259170000|2020-11-13 09:19:30|18494.57|18494.57|18500.39|18500.39|18500.39|18500.39|18494.57|18494.57|0
1605259180000|2020-11-13 09:19:40|18499.96|18499.96|18499.39|18499.39|18499.96|18499.96|18498.96|18498.96|0
1605259190000|2020-11-13 09:19:50|18500.45|18500.45|18500.45|18500.45|18500.45|18500.45|18500.45|18500.45|0
1605259200000|2020-11-13 09:20:00|18501.42|18501.42|18510.9|18510.9|18510.9|18510.9|18501.42|18501.42|0
1605259210000|2020-11-13 09:20:10|18510.21|18510.21|18514.07|18514.07|18514.07|18514.07|18507.7|18507.7|0
1605259220000|2020-11-13 09:20:20|18513.54|18513.54|18509.52|18509.52|18513.54|18513.54|18509.52|18509.52|0
1605259230000|2020-11-13 09:20:30|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|18509.74|0
1605259240000|2020-11-13 09:20:40|18505.66|18505.66|18507.81|18507.81|18507.81|18507.81|18505.66|18505.66|0
1605259250000|2020-11-13 09:20:50|18507.59|18507.59|18508.59|18508.59|18508.59|18508.59|18507.59|18507.59|0
1605259260000|2020-11-13 09:21:00|18509.37|18509.37|18516.74|18516.74|18516.74|18516.74|18509.37|18509.37|0
1605259270000|2020-11-13 09:21:10|18515.96|18515.96|18514.74|18514.74|18516.08|18516.08|18512.06|18512.06|0
1605259280000|2020-11-13 09:21:20|18514.21|18514.21|18525.55|18525.55|18529.26|18529.26|18514.21|18514.21|0
1605259290000|2020-11-13 09:21:30|18525.03|18525.03|18524.15|18524.15|18525.03|18525.03|18523.74|18523.74|0
1605259300000|2020-11-13 09:21:40|18523.46|18523.46|18521.98|18521.98|18523.46|18523.46|18521.98|18521.98|0
1605259310000|2020-11-13 09:21:50|18521.76|18521.76|18523.91|18523.91|18523.91|18523.91|18521.76|18521.76|0
1605259320000|2020-11-13 09:22:00|18523.39|18523.39|18529.1|18529.1|18529.1|18529.1|18523.39|18523.39|0
1605259330000|2020-11-13 09:22:10|18529.29|18529.29|18527.92|18527.92|18529.29|18529.29|18527.14|18527.14|0
1605259340000|2020-11-13 09:22:20|18528.46|18528.46|18529.93|18529.93|18529.93|18529.93|18528.46|18528.46|0
1605259350000|2020-11-13 09:22:30|18529.24|18529.24|18530.08|18530.08|18530.08|18530.08|18529.24|18529.24|0
1605259360000|2020-11-13 09:22:40|18539.22|18539.22|18539.58|18539.58|18540.11|18540.11|18538.07|18538.07|0
1605259370000|2020-11-13 09:22:50|18545.78|18545.78|18550.08|18550.08|18550.08|18550.08|18545.25|18545.25|0
1605259380000|2020-11-13 09:23:00|18551.18|18551.18|18543.25|18543.25|18551.18|18551.18|18542.78|18542.78|0
1605259390000|2020-11-13 09:23:10|18544.8|18544.8|18544.8|18544.8|18544.8|18544.8|18544.8|18544.8|0
1605259400000|2020-11-13 09:23:20|18546.18|18546.18|18550.34|18550.34|18550.34|18550.34|18546.18|18546.18|0
1605259410000|2020-11-13 09:23:30|18552.72|18552.72|18552.7|18552.7|18552.72|18552.72|18552.7|18552.7|0
1605259420000|2020-11-13 09:23:40|18552.96|18552.96|18549.05|18549.05|18552.96|18552.96|18548.27|18548.27|0
1605259430000|2020-11-13 09:23:50|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|0
1605259440000|2020-11-13 09:24:00|18548.68|18548.68|18551.26|18551.26|18554.38|18554.38|18548.68|18548.68|0
1605259450000|2020-11-13 09:24:10|18551.13|18551.13|18550.2|18550.2|18552.34|18552.34|18550.2|18550.2|0
1605259460000|2020-11-13 09:24:20|18550.27|18550.27|18549.83|18549.83|18550.27|18550.27|18549.83|18549.83|0
1605259470000|2020-11-13 09:24:30|18547.77|18547.77|18548.76|18548.76|18548.76|18548.76|18547.77|18547.77|0
1605259480000|2020-11-13 09:24:40|18548.24|18548.24|18544.17|18544.17|18548.24|18548.24|18543.48|18543.48|0
1605259490000|2020-11-13 09:24:50|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|0
1605259500000|2020-11-13 09:25:00|18542.37|18542.37|18543.15|18543.15|18543.15|18543.15|18542.37|18542.37|0
1605259510000|2020-11-13 09:25:10|18543.93|18543.93|18544.98|18544.98|18544.98|18544.98|18543.93|18543.93|0
1605259520000|2020-11-13 09:25:20|18543.61|18543.61|18543.06|18543.06|18543.61|18543.61|18543.06|18543.06|0
1605259530000|2020-11-13 09:25:30|18540.36|18540.36|18540.07|18540.07|18541.16|18541.16|18540.07|18540.07|0
1605259540000|2020-11-13 09:25:40|18537.44|18537.44|18533.84|18533.84|18537.44|18537.44|18533.84|18533.84|0
1605259550000|2020-11-13 09:25:50|18533.06|18533.06|18532.26|18532.26|18533.06|18533.06|18532.26|18532.26|0
1605259560000|2020-11-13 09:26:00|18532.03|18532.03|18534.12|18534.12|18534.55|18534.55|18532.03|18532.03|0
1605259570000|2020-11-13 09:26:10|18533.59|18533.59|18531.67|18531.67|18533.59|18533.59|18531.67|18531.67|0
1605259580000|2020-11-13 09:26:20|18532.49|18532.49|18521.91|18521.91|18532.49|18532.49|18520.82|18520.82|0
1605259590000|2020-11-13 09:26:30|18521.64|18521.64|18521.64|18521.64|18521.64|18521.64|18521.64|18521.64|0
1605259600000|2020-11-13 09:26:40|18519.73|18519.73|18518.91|18518.91|18519.73|18519.73|18518.91|18518.91|0
1605259610000|2020-11-13 09:26:50|18516.8|18516.8|18517.27|18517.27|18517.33|18517.33|18516.8|18516.8|0
1605259620000|2020-11-13 09:27:00|18516.75|18516.75|18521.23|18521.23|18522.28|18522.28|18516.04|18516.04|0
1605259630000|2020-11-13 09:27:10|18522.05|18522.05|18522.32|18522.32|18522.59|18522.59|18521.5|18521.5|0
1605259640000|2020-11-13 09:27:20|18522.39|18522.39|18522.39|18522.39|18522.39|18522.39|18522.39|18522.39|0
1605259650000|2020-11-13 09:27:30|18522.32|18522.32|18519.96|18519.96|18522.32|18522.32|18519.96|18519.96|0
1605259660000|2020-11-13 09:27:40|18520.49|18520.49|18521.84|18521.84|18521.84|18521.84|18520.49|18520.49|0
1605259670000|2020-11-13 09:27:50|18519.09|18519.09|18521.97|18521.97|18521.97|18521.97|18519.09|18519.09|0
1605259680000|2020-11-13 09:28:00|18521.28|18521.28|18523.69|18523.69|18523.69|18523.69|18521.28|18521.28|0
1605259690000|2020-11-13 09:28:10|18526.44|18526.44|18526.4|18526.4|18526.44|18526.44|18525.75|18525.75|0
1605259700000|2020-11-13 09:28:20|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|18526.33|0
1605259710000|2020-11-13 09:28:30|18526.47|18526.47|18524.89|18524.89|18526.47|18526.47|18524.89|18524.89|0
1605259720000|2020-11-13 09:28:40|18524.11|18524.11|18523.84|18523.84|18524.11|18524.11|18523.84|18523.84|0
1605259730000|2020-11-13 09:28:50|18523.74|18523.74|18521.79|18521.79|18523.74|18523.74|18521.79|18521.79|0
1605259740000|2020-11-13 09:29:00|18522.57|18522.57|18524.47|18524.47|18524.47|18524.47|18522.57|18522.57|0
1605259750000|2020-11-13 09:29:10|18523.69|18523.69|18522.91|18522.91|18523.69|18523.69|18522.91|18522.91|0
1605259760000|2020-11-13 09:29:20|18521.86|18521.86|18521.86|18521.86|18521.86|18521.86|18521.86|18521.86|0
1605259770000|2020-11-13 09:29:30|18520.48|18520.48|18520.48|18520.48|18520.48|18520.48|18520.48|18520.48|0
1605259780000|2020-11-13 09:29:40|18519.12|18519.12|18516.74|18516.74|18519.12|18519.12|18516.74|18516.74|0
1605259790000|2020-11-13 09:29:50|18517.27|18517.27|18516.99|18516.99|18517.27|18517.27|18516.99|18516.99|0
1605259800000|2020-11-13 09:30:00|18518.59|18518.59|18517.69|18517.69|18518.59|18518.59|18516.43|18516.43|0
1605259810000|2020-11-13 09:30:10|18518.22|18518.22|18519.53|18519.53|18519.53|18519.53|18518.22|18518.22|0
1605259820000|2020-11-13 09:30:20|18519.59|18519.59|18519.59|18519.59|18519.59|18519.59|18519.59|18519.59|0
1605259830000|2020-11-13 09:30:30|18521.15|18521.15|18530.91|18530.91|18531.44|18531.44|18521.15|18521.15|0
1605259840000|2020-11-13 09:30:40|18533.64|18533.64|18538.89|18538.89|18538.89|18538.89|18533.64|18533.64|0
1605259850000|2020-11-13 09:30:50|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|0
1605259860000|2020-11-13 09:31:00|18538.9|18538.9|18545.01|18545.01|18545.01|18545.01|18538.9|18538.9|0
1605259870000|2020-11-13 09:31:10|18545.79|18545.79|18542.45|18542.45|18545.79|18545.79|18542.32|18542.32|0
1605259880000|2020-11-13 09:31:20|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|18542.67|0
1605259890000|2020-11-13 09:31:30|18543.49|18543.49|18543.63|18543.63|18543.63|18543.63|18543.49|18543.49|0
1605259900000|2020-11-13 09:31:40|18546.79|18546.79|18557.46|18557.46|18557.46|18557.46|18546.79|18546.79|0
1605259910000|2020-11-13 09:31:50|18558.24|18558.24|18561.71|18561.71|18561.71|18561.71|18558.24|18558.24|0
1605259920000|2020-11-13 09:32:00|18561.99|18561.99|18561.99|18561.99|18562.53|18562.53|18561.99|18561.99|0
1605259930000|2020-11-13 09:32:10|18561.21|18561.21|18563.01|18563.01|18563.01|18563.01|18561.15|18561.15|0
1605259940000|2020-11-13 09:32:20|18568.18|18568.18|18561.66|18561.66|18568.18|18568.18|18561.66|18561.66|0
1605259950000|2020-11-13 09:32:30|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|0
1605259960000|2020-11-13 09:32:40|18557.83|18557.83|18556.5|18556.5|18557.83|18557.83|18556.5|18556.5|0
1605259970000|2020-11-13 09:32:50|18558.57|18558.57|18559.34|18559.34|18559.34|18559.34|18558.57|18558.57|0
1605259980000|2020-11-13 09:33:00|18558.82|18558.82|18559.34|18559.34|18559.34|18559.34|18558.82|18558.82|0
1605259990000|2020-11-13 09:33:10|18559.77|18559.77|18562.82|18562.82|18562.82|18562.82|18559.77|18559.77|0
1605260000000|2020-11-13 09:33:20|18562.75|18562.75|18564.13|18564.13|18564.13|18564.13|18562.75|18562.75|0
1605260010000|2020-11-13 09:33:30|18564.51|18564.51|18564.51|18564.51|18564.51|18564.51|18564.51|18564.51|0
1605260020000|2020-11-13 09:33:40|18564.56|18564.56|18567.17|18567.17|18567.17|18567.17|18564.56|18564.56|0
1605260040000|2020-11-13 09:34:00|18565.62|18565.62|18564.04|18564.04|18565.62|18565.62|18564.04|18564.04|0
1605260050000|2020-11-13 09:34:10|18563.69|18563.69|18562.91|18562.91|18563.69|18563.69|18562.91|18562.91|0
1605260060000|2020-11-13 09:34:20|18563.03|18563.03|18563.8|18563.8|18563.8|18563.8|18563.03|18563.03|0
1605260070000|2020-11-13 09:34:30|18560.37|18560.37|18561.92|18561.92|18561.92|18561.92|18560.37|18560.37|0
1605260080000|2020-11-13 09:34:40|18562.98|18562.98|18563.56|18563.56|18564.53|18564.53|18562.98|18562.98|0
1605260090000|2020-11-13 09:34:50|18560.25|18560.25|18560.25|18560.25|18560.25|18560.25|18559.48|18559.48|0
1605260100000|2020-11-13 09:35:00|18560.68|18560.68|18558.27|18558.27|18561.89|18561.89|18558.27|18558.27|0
1605260110000|2020-11-13 09:35:10|18556.69|18556.69|18557.24|18557.24|18557.24|18557.24|18555.6|18555.6|0
1605260120000|2020-11-13 09:35:20|18555.86|18555.86|18555.34|18555.34|18555.86|18555.86|18555.34|18555.34|0
1605260130000|2020-11-13 09:35:30|18556.39|18556.39|18558.75|18558.75|18558.75|18558.75|18556.39|18556.39|0
1605260140000|2020-11-13 09:35:40|18559.53|18559.53|18561.59|18561.59|18561.59|18561.59|18559|18559|0
1605260150000|2020-11-13 09:35:50|18560.01|18560.01|18560.01|18560.01|18560.01|18560.01|18558.45|18558.45|0
1605260160000|2020-11-13 09:36:00|18559.32|18559.32|18559.59|18559.59|18559.59|18559.59|18559.32|18559.32|0
1605260170000|2020-11-13 09:36:10|18558.04|18558.04|18550.99|18550.99|18558.04|18558.04|18550.99|18550.99|0
1605260180000|2020-11-13 09:36:20|18551.52|18551.52|18548.75|18548.75|18551.64|18551.64|18548.69|18548.69|0
1605260190000|2020-11-13 09:36:30|18549.44|18549.44|18549.97|18549.97|18549.97|18549.97|18549.44|18549.44|0
1605260210000|2020-11-13 09:36:50|18549.44|18549.44|18550.77|18550.77|18550.77|18550.77|18549.44|18549.44|0
1605260220000|2020-11-13 09:37:00|18550.83|18550.83|18552.94|18552.94|18552.94|18552.94|18550.83|18550.83|0
1605260230000|2020-11-13 09:37:10|18553.72|18553.72|18553.9|18553.9|18555.02|18555.02|18553.47|18553.47|0
1605260240000|2020-11-13 09:37:20|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|18552.32|0
1605260250000|2020-11-13 09:37:30|18552.84|18552.84|18554.22|18554.22|18554.22|18554.22|18552.84|18552.84|0
1605260270000|2020-11-13 09:37:50|18553.44|18553.44|18551.47|18551.47|18553.44|18553.44|18551.47|18551.47|0
1605260280000|2020-11-13 09:38:00|18550.94|18550.94|18550.42|18550.42|18551.47|18551.47|18550.42|18550.42|0
1605260290000|2020-11-13 09:38:10|18553|18553|18552.84|18552.84|18553|18553|18552.84|18552.84|0
1605260300000|2020-11-13 09:38:20|18553.39|18553.39|18551.17|18551.17|18553.92|18553.92|18550.39|18550.39|0
1605260310000|2020-11-13 09:38:30|18552.72|18552.72|18553.39|18553.39|18553.39|18553.39|18551.17|18551.17|0
1605260320000|2020-11-13 09:38:40|18554.16|18554.16|18557.93|18557.93|18557.93|18557.93|18554.16|18554.16|0
1605260330000|2020-11-13 09:38:50|18558.99|18558.99|18558.99|18558.99|18558.99|18558.99|18558.99|18558.99|0
1605260340000|2020-11-13 09:39:00|18559.51|18559.51|18561.76|18561.76|18561.98|18561.98|18559.51|18559.51|0
1605260350000|2020-11-13 09:39:10|18564.88|18564.88|18561.67|18561.67|18564.88|18564.88|18561.45|18561.45|0
1605260360000|2020-11-13 09:39:20|18560.89|18560.89|18561.26|18561.26|18561.26|18561.26|18560.36|18560.36|0
1605260370000|2020-11-13 09:39:30|18562.04|18562.04|18566.83|18566.83|18566.83|18566.83|18562.04|18562.04|0
1605260380000|2020-11-13 09:39:40|18567.36|18567.36|18567.36|18567.36|18567.57|18567.57|18567.36|18567.36|0
1605260390000|2020-11-13 09:39:50|18565.8|18565.8|18570.93|18570.93|18570.93|18570.93|18565.8|18565.8|0
1605260400000|2020-11-13 09:40:00|18570.16|18570.16|18569.9|18569.9|18570.68|18570.68|18569.9|18569.9|0
1605260420000|2020-11-13 09:40:20|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|0
1605260430000|2020-11-13 09:40:30|18567.29|18567.29|18567.82|18567.82|18567.82|18567.82|18567.29|18567.29|0
1605260440000|2020-11-13 09:40:40|18568.03|18568.03|18568.27|18568.27|18568.27|18568.27|18568.03|18568.03|0
1605260450000|2020-11-13 09:40:50|18568.54|18568.54|18567.98|18567.98|18568.76|18568.76|18567.98|18567.98|0
1605260460000|2020-11-13 09:41:00|18568.76|18568.76|18568.76|18568.76|18568.76|18568.76|18568.76|18568.76|0
1605260490000|2020-11-13 09:41:30|18568.23|18568.23|18567.51|18567.51|18568.23|18568.23|18567.51|18567.51|0
1605260500000|2020-11-13 09:41:40|18564.76|18564.76|18564.51|18564.51|18565.03|18565.03|18564.51|18564.51|0
1605260510000|2020-11-13 09:41:50|18565.33|18565.33|18566.54|18566.54|18566.54|18566.54|18563.42|18563.42|0
1605260520000|2020-11-13 09:42:00|18566.81|18566.81|18566.29|18566.29|18566.81|18566.81|18565.76|18565.76|0
1605260530000|2020-11-13 09:42:10|18564.73|18564.73|18573.97|18573.97|18573.97|18573.97|18564.73|18564.73|0
1605260540000|2020-11-13 09:42:20|18573.45|18573.45|18573.57|18573.57|18573.97|18573.97|18573.45|18573.45|0
1605260550000|2020-11-13 09:42:30|18573.64|18573.64|18569.24|18569.24|18573.64|18573.64|18569.24|18569.24|0
1605260560000|2020-11-13 09:42:40|18567.66|18567.66|18567.43|18567.43|18567.66|18567.66|18567.43|18567.43|0
1605260570000|2020-11-13 09:42:50|18568.48|18568.48|18565.92|18565.92|18568.48|18568.48|18565.92|18565.92|0
1605260580000|2020-11-13 09:43:00|18566.47|18566.47|18564.54|18564.54|18566.47|18566.47|18564.54|18564.54|0
1605260600000|2020-11-13 09:43:20|18566.61|18566.61|18565.86|18565.86|18566.61|18566.61|18565.51|18565.51|0
1605260610000|2020-11-13 09:43:30|18566.96|18566.96|18567.23|18567.23|18567.23|18567.23|18566.96|18566.96|0
1605260620000|2020-11-13 09:43:40|18567.92|18567.92|18576.01|18576.01|18578.62|18578.62|18567.92|18567.92|0
1605260630000|2020-11-13 09:43:50|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|0
1605260650000|2020-11-13 09:44:10|18576.01|18576.01|18576.36|18576.36|18576.36|18576.36|18576.01|18576.01|0
1605260670000|2020-11-13 09:44:30|18576.58|18576.58|18576.57|18576.57|18576.58|18576.58|18576.46|18576.46|0
1605260680000|2020-11-13 09:44:40|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|18576.35|0
1605260690000|2020-11-13 09:44:50|18575.26|18575.26|18575.26|18575.26|18575.26|18575.26|18575.26|18575.26|0
1605260700000|2020-11-13 09:45:00|18573.7|18573.7|18573.85|18573.85|18574.58|18574.58|18573.2|18573.2|0
1605260710000|2020-11-13 09:45:10|18574.37|18574.37|18574.39|18574.39|18574.39|18574.39|18573.32|18573.32|0
1605260720000|2020-11-13 09:45:20|18575.7|18575.7|18574.66|18574.66|18576.23|18576.23|18574.66|18574.66|0
1605260730000|2020-11-13 09:45:30|18572.07|18572.07|18571.29|18571.29|18573.97|18573.97|18571.29|18571.29|0
1605260740000|2020-11-13 09:45:40|18570.6|18570.6|18568.96|18568.96|18570.6|18570.6|18568.43|18568.43|0
1605260750000|2020-11-13 09:45:50|18569.18|18569.18|18562.88|18562.88|18569.18|18569.18|18562.88|18562.88|0
1605260760000|2020-11-13 09:46:00|18561.51|18561.51|18561.78|18561.78|18561.78|18561.78|18561.51|18561.51|0
1605260770000|2020-11-13 09:46:10|18561.1|18561.1|18561.21|18561.21|18561.21|18561.21|18561.1|18561.1|0
1605260780000|2020-11-13 09:46:20|18561.43|18561.43|18561.12|18561.12|18561.43|18561.43|18560.37|18560.37|0
1605260790000|2020-11-13 09:46:30|18562.49|18562.49|18562.49|18562.49|18562.49|18562.49|18562.49|18562.49|0
1605260810000|2020-11-13 09:46:50|18563.02|18563.02|18564.25|18564.25|18564.25|18564.25|18563.02|18563.02|0
1605260820000|2020-11-13 09:47:00|18565.47|18565.47|18569.38|18569.38|18569.38|18569.38|18565.47|18565.47|0
1605260830000|2020-11-13 09:47:10|18569.17|18569.17|18568.64|18568.64|18569.17|18569.17|18568.64|18568.64|0
1605260840000|2020-11-13 09:47:20|18570.02|18570.02|18570.74|18570.74|18571.11|18571.11|18570.02|18570.02|0
1605260850000|2020-11-13 09:47:30|18571.26|18571.26|18571.76|18571.76|18571.95|18571.95|18571.26|18571.26|0
1605260860000|2020-11-13 09:47:40|18571.63|18571.63|18570.21|18570.21|18571.76|18571.76|18570.21|18570.21|0
1605260870000|2020-11-13 09:47:50|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|18569.93|0
1605260880000|2020-11-13 09:48:00|18569.15|18569.15|18569.27|18569.27|18569.27|18569.27|18569.15|18569.15|0
1605260890000|2020-11-13 09:48:10|18568.18|18568.18|18572.48|18572.48|18572.48|18572.48|18568.18|18568.18|0
1605260900000|2020-11-13 09:48:20|18578.74|18578.74|18577.69|18577.69|18578.74|18578.74|18577.69|18577.69|0
1605260910000|2020-11-13 09:48:30|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|18577.92|0
1605260920000|2020-11-13 09:48:40|18577.8|18577.8|18572.38|18572.38|18577.8|18577.8|18572.38|18572.38|0
1605260930000|2020-11-13 09:48:50|18571.56|18571.56|18573.03|18573.03|18573.03|18573.03|18571.56|18571.56|0
1605260940000|2020-11-13 09:49:00|18573.46|18573.46|18573.03|18573.03|18573.46|18573.46|18573.03|18573.03|0
1605260950000|2020-11-13 09:49:10|18574.58|18574.58|18575.13|18575.13|18575.7|18575.7|18574.58|18574.58|0
1605260960000|2020-11-13 09:49:20|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|0
1605260970000|2020-11-13 09:49:30|18571.51|18571.51|18571.61|18571.61|18571.61|18571.61|18570.83|18570.83|0
1605260980000|2020-11-13 09:49:40|18570.51|18570.51|18574.11|18574.11|18574.11|18574.11|18569.77|18569.77|0
1605260990000|2020-11-13 09:49:50|18576.86|18576.86|18579.03|18579.03|18580.2|18580.2|18576.86|18576.86|0
1605261000000|2020-11-13 09:50:00|18578.96|18578.96|18578.67|18578.67|18581.05|18581.05|18578.67|18578.67|0
1605261020000|2020-11-13 09:50:20|18579.2|18579.2|18579.27|18579.27|18579.27|18579.27|18579.2|18579.2|0
1605261030000|2020-11-13 09:50:30|18579.05|18579.05|18578.23|18578.23|18579.05|18579.05|18578.23|18578.23|0
1605261050000|2020-11-13 09:50:50|18578.45|18578.45|18579.25|18579.25|18579.25|18579.25|18578.19|18578.19|0
1605261060000|2020-11-13 09:51:00|18578.72|18578.72|18580.17|18580.17|18580.17|18580.17|18578.18|18578.18|0
1605261070000|2020-11-13 09:51:10|18580.99|18580.99|18576.17|18576.17|18580.99|18580.99|18576.17|18576.17|0
1605261080000|2020-11-13 09:51:20|18574.11|18574.11|18574.11|18574.11|18574.11|18574.11|18574.11|18574.11|0
1605261090000|2020-11-13 09:51:30|18573.29|18573.29|18573.56|18573.56|18573.56|18573.56|18573.29|18573.29|0
1605261100000|2020-11-13 09:51:40|18574.38|18574.38|18571.88|18571.88|18574.38|18574.38|18571.1|18571.1|0
1605261110000|2020-11-13 09:51:50|18572.66|18572.66|18575.72|18575.72|18575.72|18575.72|18572.13|18572.13|0
1605261130000|2020-11-13 09:52:10|18574.9|18574.9|18574.9|18574.9|18574.9|18574.9|18574.9|18574.9|0
1605261140000|2020-11-13 09:52:20|18575.04|18575.04|18575.56|18575.56|18575.56|18575.56|18575.04|18575.04|0
1605261150000|2020-11-13 09:52:30|18578.31|18578.31|18578.31|18578.31|18578.31|18578.31|18578.31|18578.31|0
1605261160000|2020-11-13 09:52:40|18578.55|18578.55|18580.19|18580.19|18580.88|18580.88|18578.55|18578.55|0
1605261170000|2020-11-13 09:52:50|18580.94|18580.94|18583.92|18583.92|18583.92|18583.92|18580.94|18580.94|0
1605261180000|2020-11-13 09:53:00|18583.49|18583.49|18582.71|18582.71|18584.27|18584.27|18582.71|18582.71|0
1605261190000|2020-11-13 09:53:10|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|0
1605261200000|2020-11-13 09:53:20|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|0
1605261210000|2020-11-13 09:53:30|18581.61|18581.61|18581.12|18581.12|18581.61|18581.61|18581.12|18581.12|0
1605261220000|2020-11-13 09:53:40|18579.74|18579.74|18575.51|18575.51|18579.74|18579.74|18575.51|18575.51|0
1605261230000|2020-11-13 09:53:50|18574.3|18574.3|18574.3|18574.3|18574.3|18574.3|18574.3|18574.3|0
1605261240000|2020-11-13 09:54:00|18574.57|18574.57|18572.23|18572.23|18574.57|18574.57|18572.23|18572.23|0
1605261260000|2020-11-13 09:54:20|18572.3|18572.3|18572.3|18572.3|18572.3|18572.3|18572.3|18572.3|0
1605261270000|2020-11-13 09:54:30|18570.74|18570.74|18571.65|18571.65|18571.65|18571.65|18570.74|18570.74|0
1605261280000|2020-11-13 09:54:40|18571.71|18571.71|18572.19|18572.19|18572.19|18572.19|18571.71|18571.71|0
1605261290000|2020-11-13 09:54:50|18572.25|18572.25|18572.25|18572.25|18572.25|18572.25|18572.25|18572.25|0
1605261300000|2020-11-13 09:55:00|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|18573.03|0
1605261310000|2020-11-13 09:55:10|18574.4|18574.4|18574.91|18574.91|18575.23|18575.23|18573.88|18573.88|0
1605261320000|2020-11-13 09:55:20|18574.8|18574.8|18574.8|18574.8|18574.8|18574.8|18574.8|18574.8|0
1605261330000|2020-11-13 09:55:30|18574.11|18574.11|18577.09|18577.09|18577.09|18577.09|18574.11|18574.11|0
1605261340000|2020-11-13 09:55:40|18577.62|18577.62|18578.48|18578.48|18578.48|18578.48|18577.62|18577.62|0
1605261350000|2020-11-13 09:55:50|18579.26|18579.26|18578|18578|18579.26|18579.26|18577.88|18577.88|0
1605261360000|2020-11-13 09:56:00|18579.38|18579.38|18580.91|18580.91|18580.91|18580.91|18579.38|18579.38|0
1605261380000|2020-11-13 09:56:20|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|18580.6|0
1605261400000|2020-11-13 09:56:40|18581.12|18581.12|18581.12|18581.12|18581.12|18581.12|18581.12|18581.12|0
1605261410000|2020-11-13 09:56:50|18581.9|18581.9|18581.74|18581.74|18583.12|18583.12|18581.74|18581.74|0
1605261420000|2020-11-13 09:57:00|18581.21|18581.21|18576.29|18576.29|18581.21|18581.21|18576.02|18576.02|0
1605261430000|2020-11-13 09:57:10|18576.98|18576.98|18577.23|18577.23|18577.25|18577.25|18575.69|18575.69|0
1605261440000|2020-11-13 09:57:20|18578.59|18578.59|18582.53|18582.53|18582.96|18582.96|18578.51|18578.51|0
1605261450000|2020-11-13 09:57:30|18581.75|18581.75|18583.23|18583.23|18583.23|18583.23|18581.75|18581.75|0
1605261460000|2020-11-13 09:57:40|18583.62|18583.62|18583.44|18583.44|18585|18585|18583.44|18583.44|0
1605261470000|2020-11-13 09:57:50|18582.13|18582.13|18579.41|18579.41|18582.13|18582.13|18579.41|18579.41|0
1605261480000|2020-11-13 09:58:00|18580.23|18580.23|18581.56|18581.56|18581.56|18581.56|18580.23|18580.23|0
1605261490000|2020-11-13 09:58:10|18580.51|18580.51|18579.71|18579.71|18580.51|18580.51|18579.71|18579.71|0
1605261500000|2020-11-13 09:58:20|18580.23|18580.23|18580.74|18580.74|18580.78|18580.78|18580.23|18580.23|0
1605261510000|2020-11-13 09:58:30|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|0
1605261520000|2020-11-13 09:58:40|18581.32|18581.32|18582.77|18582.77|18582.77|18582.77|18580.54|18580.54|0
1605261530000|2020-11-13 09:58:50|18582.42|18582.42|18584.6|18584.6|18584.6|18584.6|18582.42|18582.42|0
1605261540000|2020-11-13 09:59:00|18581.85|18581.85|18580.25|18580.25|18581.85|18581.85|18580.25|18580.25|0
1605261550000|2020-11-13 09:59:10|18581.48|18581.48|18583.59|18583.59|18583.59|18583.59|18581.48|18581.48|0
1605261560000|2020-11-13 09:59:20|18584.28|18584.28|18584.28|18584.28|18584.28|18584.28|18584.28|18584.28|0
1605261570000|2020-11-13 09:59:30|18581.16|18581.16|18581.72|18581.72|18581.72|18581.72|18580.34|18580.34|0
1605261580000|2020-11-13 09:59:40|18580.94|18580.94|18580.67|18580.67|18580.94|18580.94|18580.67|18580.67|0
1605261590000|2020-11-13 09:59:50|18580.45|18580.45|18580.81|18580.81|18580.81|18580.81|18580.45|18580.45|0
1605261600000|2020-11-13 10:00:00|18581.41|18581.41|18582.78|18582.78|18583.33|18583.33|18581.41|18581.41|0
1605261610000|2020-11-13 10:00:10|18582.65|18582.65|18580.82|18580.82|18582.72|18582.72|18580.82|18580.82|0
1605261620000|2020-11-13 10:00:20|18580.29|18580.29|18578.72|18578.72|18580.8|18580.8|18578.42|18578.42|0
1605261630000|2020-11-13 10:00:30|18579.15|18579.15|18581.58|18581.58|18581.58|18581.58|18579.15|18579.15|0
1605261640000|2020-11-13 10:00:40|18582.36|18582.36|18582.07|18582.07|18582.36|18582.36|18581.58|18581.58|0
1605261650000|2020-11-13 10:00:50|18582.6|18582.6|18581.33|18581.33|18583.14|18583.14|18580.8|18580.8|0
1605261660000|2020-11-13 10:01:00|18581.6|18581.6|18582.67|18582.67|18582.67|18582.67|18581.08|18581.08|0
1605261670000|2020-11-13 10:01:10|18588.74|18588.74|18586.47|18586.47|18588.99|18588.99|18584.85|18584.85|0
1605261680000|2020-11-13 10:01:20|18586.99|18586.99|18587.68|18587.68|18587.68|18587.68|18586.99|18586.99|0
1605261690000|2020-11-13 10:01:30|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|18589.24|0
1605261700000|2020-11-13 10:01:40|18590.8|18590.8|18590.58|18590.58|18590.8|18590.8|18590.58|18590.58|0
1605261710000|2020-11-13 10:01:50|18589.89|18589.89|18589.8|18589.8|18590.32|18590.32|18588.22|18588.22|0
1605261720000|2020-11-13 10:02:00|18589.41|18589.41|18587.84|18587.84|18589.41|18589.41|18587.31|18587.31|0
1605261730000|2020-11-13 10:02:10|18588.52|18588.52|18583.15|18583.15|18588.52|18588.52|18583.15|18583.15|0
1605261740000|2020-11-13 10:02:20|18581.59|18581.59|18581.1|18581.1|18581.59|18581.59|18580.32|18580.32|0
1605261750000|2020-11-13 10:02:30|18580.99|18580.99|18572.26|18572.26|18580.99|18580.99|18572.2|18572.2|0
1605261760000|2020-11-13 10:02:40|18572.75|18572.75|18568.78|18568.78|18573.55|18573.55|18568.78|18568.78|0
1605261780000|2020-11-13 10:03:00|18570.36|18570.36|18572.21|18572.21|18572.21|18572.21|18570.36|18570.36|0
1605261790000|2020-11-13 10:03:10|18572.74|18572.74|18571.25|18571.25|18572.74|18572.74|18571.25|18571.25|0
1605261800000|2020-11-13 10:03:20|18571.78|18571.78|18573.52|18573.52|18573.52|18573.52|18571.78|18571.78|0
1605261810000|2020-11-13 10:03:30|18572.14|18572.14|18569.81|18569.81|18572.26|18572.26|18569.81|18569.81|0
1605261820000|2020-11-13 10:03:40|18570.04|18570.04|18580.56|18580.56|18580.56|18580.56|18570.04|18570.04|0
1605261830000|2020-11-13 10:03:50|18580.77|18580.77|18580.77|18580.77|18580.77|18580.77|18580.77|18580.77|0
1605261840000|2020-11-13 10:04:00|18580.49|18580.49|18581.04|18581.04|18581.04|18581.04|18580.49|18580.49|0
1605261850000|2020-11-13 10:04:10|18580.22|18580.22|18580.22|18580.22|18580.22|18580.22|18580.22|18580.22|0
1605261860000|2020-11-13 10:04:20|18580.65|18580.65|18579.53|18579.53|18580.65|18580.65|18579.53|18579.53|0
1605261870000|2020-11-13 10:04:30|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|18580.06|0
1605261880000|2020-11-13 10:04:40|18580.18|18580.18|18580.55|18580.55|18580.55|18580.55|18580.18|18580.18|0
1605261890000|2020-11-13 10:04:50|18580.62|18580.62|18582.75|18582.75|18582.75|18582.75|18580.62|18580.62|0
1605261900000|2020-11-13 10:05:00|18584.81|18584.81|18588.33|18588.33|18588.33|18588.33|18584.12|18584.12|0
1605261910000|2020-11-13 10:05:10|18588.86|18588.86|18591.6|18591.6|18591.6|18591.6|18588.86|18588.86|0
1605261920000|2020-11-13 10:05:20|18592.15|18592.15|18590.78|18590.78|18592.15|18592.15|18590.09|18590.09|0
1605261930000|2020-11-13 10:05:30|18589.4|18589.4|18587.73|18587.73|18593.29|18593.29|18587.29|18587.29|0
1605261940000|2020-11-13 10:05:40|18587.5|18587.5|18579.81|18579.81|18587.5|18587.5|18579.81|18579.81|0
1605261950000|2020-11-13 10:05:50|18579.3|18579.3|18581.72|18581.72|18581.72|18581.72|18579.3|18579.3|0
1605261960000|2020-11-13 10:06:00|18581.19|18581.19|18582.79|18582.79|18583.06|18583.06|18581.19|18581.19|0
1605261970000|2020-11-13 10:06:10|18583.06|18583.06|18583.15|18583.15|18584.11|18584.11|18582.54|18582.54|0
1605261980000|2020-11-13 10:06:20|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|0
1605261990000|2020-11-13 10:06:30|18583.83|18583.83|18580.23|18580.23|18583.83|18583.83|18580.23|18580.23|0
1605262000000|2020-11-13 10:06:40|18580.17|18580.17|18583.36|18583.36|18583.36|18583.36|18580.17|18580.17|0
1605262010000|2020-11-13 10:06:50|18583.49|18583.49|18583.7|18583.7|18583.7|18583.7|18583.49|18583.49|0
1605262020000|2020-11-13 10:07:00|18583.15|18583.15|18584.5|18584.5|18584.66|18584.66|18583.15|18583.15|0
1605262030000|2020-11-13 10:07:10|18584.22|18584.22|18586.14|18586.14|18586.14|18586.14|18583.7|18583.7|0
1605262050000|2020-11-13 10:07:30|18587.52|18587.52|18588.23|18588.23|18588.3|18588.3|18587.52|18587.52|0
1605262060000|2020-11-13 10:07:40|18588.51|18588.51|18585.69|18585.69|18588.51|18588.51|18585.69|18585.69|0
1605262070000|2020-11-13 10:07:50|18584.32|18584.32|18581.66|18581.66|18584.32|18584.32|18581.57|18581.57|0
1605262080000|2020-11-13 10:08:00|18581.55|18581.55|18581.55|18581.55|18582.23|18582.23|18581.55|18581.55|0
1605262090000|2020-11-13 10:08:10|18582.07|18582.07|18582.34|18582.34|18582.34|18582.34|18582.07|18582.07|0
1605262100000|2020-11-13 10:08:20|18583.56|18583.56|18582.18|18582.18|18583.56|18583.56|18582.18|18582.18|0
1605262110000|2020-11-13 10:08:30|18582.96|18582.96|18585.4|18585.4|18585.4|18585.4|18582.96|18582.96|0
1605262130000|2020-11-13 10:08:50|18585.52|18585.52|18585.24|18585.24|18585.79|18585.79|18585.24|18585.24|0
1605262140000|2020-11-13 10:09:00|18586.02|18586.02|18585.52|18585.52|18587.07|18587.07|18585.52|18585.52|0
1605262160000|2020-11-13 10:09:20|18586.04|18586.04|18585.52|18585.52|18586.04|18586.04|18585.52|18585.52|0
1605262170000|2020-11-13 10:09:30|18586.57|18586.57|18584.12|18584.12|18586.57|18586.57|18583.35|18583.35|0
1605262180000|2020-11-13 10:09:40|18584.24|18584.24|18583.44|18583.44|18584.24|18584.24|18583.44|18583.44|0
1605262190000|2020-11-13 10:09:50|18583.22|18583.22|18580.36|18580.36|18583.22|18583.22|18580.36|18580.36|0
1605262200000|2020-11-13 10:10:00|18581.14|18581.14|18581.14|18581.14|18581.14|18581.14|18581.14|18581.14|0
1605262210000|2020-11-13 10:10:10|18581.02|18581.02|18580.33|18580.33|18581.02|18581.02|18580.33|18580.33|0
1605262220000|2020-11-13 10:10:20|18579.65|18579.65|18581.01|18581.01|18581.01|18581.01|18579.65|18579.65|0
1605262230000|2020-11-13 10:10:30|18581.54|18581.54|18579.65|18579.65|18581.54|18581.54|18579.65|18579.65|0
1605262250000|2020-11-13 10:10:50|18577.77|18577.77|18576.55|18576.55|18578.45|18578.45|18576.55|18576.55|0
1605262260000|2020-11-13 10:11:00|18578.61|18578.61|18579.9|18579.9|18579.9|18579.9|18578.61|18578.61|0
1605262280000|2020-11-13 10:11:20|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|0
1605262290000|2020-11-13 10:11:30|18578|18578|18578.22|18578.22|18578.22|18578.22|18578|18578|0
1605262300000|2020-11-13 10:11:40|18578.45|18578.45|18580.1|18580.1|18581.33|18581.33|18578.34|18578.34|0
1605262310000|2020-11-13 10:11:50|18579.41|18579.41|18575.13|18575.13|18579.41|18579.41|18574.17|18574.17|0
1605262320000|2020-11-13 10:12:00|18576.46|18576.46|18575.81|18575.81|18576.46|18576.46|18574.78|18574.78|0
1605262330000|2020-11-13 10:12:10|18575.13|18575.13|18574.71|18574.71|18576.22|18576.22|18574.71|18574.71|0
1605262340000|2020-11-13 10:12:20|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|18576.27|0
1605262350000|2020-11-13 10:12:30|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|18576.8|0
1605262360000|2020-11-13 10:12:40|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|0
1605262370000|2020-11-13 10:12:50|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|18580.29|0
1605262380000|2020-11-13 10:13:00|18582.62|18582.62|18582.99|18582.99|18582.99|18582.99|18582.47|18582.47|0
1605262390000|2020-11-13 10:13:10|18585.06|18585.06|18585.33|18585.33|18586.02|18586.02|18585.06|18585.06|0
1605262400000|2020-11-13 10:13:20|18585.71|18585.71|18587.29|18587.29|18588.84|18588.84|18585.71|18585.71|0
1605262410000|2020-11-13 10:13:30|18585.91|18585.91|18585.91|18585.91|18585.91|18585.91|18585.91|18585.91|0
1605262420000|2020-11-13 10:13:40|18585.05|18585.05|18585.74|18585.74|18586.52|18586.52|18585.05|18585.05|0
1605262430000|2020-11-13 10:13:50|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|18588.53|0
1605262440000|2020-11-13 10:14:00|18588.77|18588.77|18588.77|18588.77|18588.77|18588.77|18588.77|18588.77|0
1605262450000|2020-11-13 10:14:10|18589.54|18589.54|18589.59|18589.59|18589.59|18589.59|18588.77|18588.77|0
1605262460000|2020-11-13 10:14:20|18589.82|18589.82|18590.37|18590.37|18590.37|18590.37|18589.82|18589.82|0
1605262470000|2020-11-13 10:14:30|18592.56|18592.56|18590.42|18590.42|18592.56|18592.56|18590.2|18590.2|0
1605262480000|2020-11-13 10:14:40|18591.2|18591.2|18591.54|18591.54|18591.54|18591.54|18591.2|18591.2|0
1605262490000|2020-11-13 10:14:50|18591.02|18591.02|18587.96|18587.96|18591.54|18591.54|18587.96|18587.96|0
1605262500000|2020-11-13 10:15:00|18586.91|18586.91|18585.47|18585.47|18586.97|18586.97|18584.94|18584.94|0
1605262510000|2020-11-13 10:15:10|18584.41|18584.41|18578.37|18578.37|18584.41|18584.41|18575.99|18575.99|0
1605262540000|2020-11-13 10:15:40|18577.84|18577.84|18577.16|18577.16|18577.84|18577.84|18576.48|18576.48|0
1605262550000|2020-11-13 10:15:50|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|18576.89|0
1605262560000|2020-11-13 10:16:00|18577.08|18577.08|18577.61|18577.61|18577.61|18577.61|18577.08|18577.08|0
1605262570000|2020-11-13 10:16:10|18578.98|18578.98|18578.45|18578.45|18578.98|18578.98|18578.45|18578.45|0
1605262580000|2020-11-13 10:16:20|18578.23|18578.23|18578.23|18578.23|18578.23|18578.23|18578.23|18578.23|0
1605262590000|2020-11-13 10:16:30|18578.12|18578.12|18581.53|18581.53|18585.14|18585.14|18578.12|18578.12|0
1605262600000|2020-11-13 10:16:40|18581.74|18581.74|18581.74|18581.74|18581.74|18581.74|18581.74|18581.74|0
1605262610000|2020-11-13 10:16:50|18582.27|18582.27|18583.26|18583.26|18583.26|18583.26|18582.27|18582.27|0
1605262620000|2020-11-13 10:17:00|18583.79|18583.79|18583.79|18583.79|18583.79|18583.79|18583.79|18583.79|0
1605262630000|2020-11-13 10:17:10|18584.32|18584.32|18587.45|18587.45|18588.23|18588.23|18584.32|18584.32|0
1605262640000|2020-11-13 10:17:20|18586.67|18586.67|18585.3|18585.3|18586.67|18586.67|18585.3|18585.3|0
1605262650000|2020-11-13 10:17:30|18586.08|18586.08|18586.08|18586.08|18586.13|18586.13|18586.08|18586.08|0
1605262670000|2020-11-13 10:17:50|18586.76|18586.76|18586.76|18586.76|18586.76|18586.76|18586.76|18586.76|0
1605262680000|2020-11-13 10:18:00|18586.98|18586.98|18586.76|18586.76|18586.98|18586.98|18586.76|18586.76|0
1605262690000|2020-11-13 10:18:10|18590.47|18590.47|18590.32|18590.32|18590.69|18590.69|18588.95|18588.95|0
1605262700000|2020-11-13 10:18:20|18591.01|18591.01|18591.01|18591.01|18591.01|18591.01|18591.01|18591.01|0
1605262710000|2020-11-13 10:18:30|18592.86|18592.86|18599.48|18599.48|18600.26|18600.26|18592.86|18592.86|0
1605262720000|2020-11-13 10:18:40|18599.69|18599.69|18602.03|18602.03|18602.03|18602.03|18599.69|18599.69|0
1605262730000|2020-11-13 10:18:50|18601.97|18601.97|18609.36|18609.36|18609.36|18609.36|18601.97|18601.97|0
1605262740000|2020-11-13 10:19:00|18609.58|18609.58|18609.89|18609.89|18610.67|18610.67|18609.58|18609.58|0
1605262750000|2020-11-13 10:19:10|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|18610.94|0
1605262760000|2020-11-13 10:19:20|18611.22|18611.22|18616.67|18616.67|18616.94|18616.94|18611.22|18611.22|0
1605262770000|2020-11-13 10:19:30|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|0
1605262780000|2020-11-13 10:19:40|18617.77|18617.77|18611.5|18611.5|18617.77|18617.77|18611.29|18611.29|0
1605262790000|2020-11-13 10:19:50|18612.28|18612.28|18611.41|18611.41|18612.28|18612.28|18610.72|18610.72|0
1605262800000|2020-11-13 10:20:00|18609.3|18609.3|18609.32|18609.32|18609.85|18609.85|18609.3|18609.3|0
1605262830000|2020-11-13 10:20:30|18610.41|18610.41|18612.36|18612.36|18612.36|18612.36|18610.41|18610.41|0
1605262840000|2020-11-13 10:20:40|18612.88|18612.88|18610.87|18610.87|18612.88|18612.88|18610.87|18610.87|0
1605262850000|2020-11-13 10:20:50|18610.34|18610.34|18609.82|18609.82|18610.34|18610.34|18609.82|18609.82|0
1605262860000|2020-11-13 10:21:00|18610.36|18610.36|18609.82|18609.82|18610.36|18610.36|18609.82|18609.82|0
1605262870000|2020-11-13 10:21:10|18604.82|18604.82|18604.51|18604.51|18605.89|18605.89|18603.14|18603.14|0
1605262880000|2020-11-13 10:21:20|18604.72|18604.72|18602.66|18602.66|18604.72|18604.72|18602.66|18602.66|0
1605262890000|2020-11-13 10:21:30|18603.75|18603.75|18603.75|18603.75|18603.75|18603.75|18603.75|18603.75|0
1605262900000|2020-11-13 10:21:40|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|0
1605262910000|2020-11-13 10:21:50|18603.73|18603.73|18605.37|18605.37|18605.37|18605.37|18602.43|18602.43|0
1605262920000|2020-11-13 10:22:00|18605.1|18605.1|18605.99|18605.99|18606.54|18606.54|18605.1|18605.1|0
1605262940000|2020-11-13 10:22:20|18606.81|18606.81|18604.16|18604.16|18606.81|18606.81|18604.16|18604.16|0
1605262950000|2020-11-13 10:22:30|18604.92|18604.92|18604.71|18604.71|18604.92|18604.92|18604.71|18604.71|0
1605262960000|2020-11-13 10:22:40|18605.23|18605.23|18605.64|18605.64|18606.88|18606.88|18604.8|18604.8|0
1605262970000|2020-11-13 10:22:50|18605.12|18605.12|18602.6|18602.6|18605.12|18605.12|18602.6|18602.6|0
1605262980000|2020-11-13 10:23:00|18602.33|18602.33|18602.6|18602.6|18602.6|18602.6|18602.33|18602.33|0
1605262990000|2020-11-13 10:23:10|18603.65|18603.65|18604.98|18604.98|18604.98|18604.98|18603.65|18603.65|0
1605263000000|2020-11-13 10:23:20|18605.51|18605.51|18609.76|18609.76|18611.98|18611.98|18605.39|18605.39|0
1605263010000|2020-11-13 10:23:30|18609.49|18609.49|18610.7|18610.7|18610.7|18610.7|18609.49|18609.49|0
1605263040000|2020-11-13 10:24:00|18610.47|18610.47|18609.26|18609.26|18610.47|18610.47|18609.26|18609.26|0
1605263050000|2020-11-13 10:24:10|18610.08|18610.08|18608.5|18608.5|18610.08|18610.08|18608.5|18608.5|0
1605263060000|2020-11-13 10:24:20|18607.97|18607.97|18606.94|18606.94|18607.97|18607.97|18606.94|18606.94|0
1605263080000|2020-11-13 10:24:40|18606.72|18606.72|18606.33|18606.33|18606.72|18606.72|18606.33|18606.33|0
1605263090000|2020-11-13 10:24:50|18603.59|18603.59|18605.11|18605.11|18605.11|18605.11|18603.59|18603.59|0
1605263100000|2020-11-13 10:25:00|18604.56|18604.56|18605.43|18605.43|18605.94|18605.94|18604.56|18604.56|0
1605263110000|2020-11-13 10:25:10|18605.64|18605.64|18603.21|18603.21|18605.64|18605.64|18603.21|18603.21|0
1605263130000|2020-11-13 10:25:30|18603.74|18603.74|18603.74|18603.74|18603.74|18603.74|18603.74|18603.74|0
1605263150000|2020-11-13 10:25:50|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|0
1605263160000|2020-11-13 10:26:00|18604.17|18604.17|18605.48|18605.48|18605.48|18605.48|18604.17|18604.17|0
1605263180000|2020-11-13 10:26:20|18607.06|18607.06|18610.74|18610.74|18610.74|18610.74|18606.53|18606.53|0
1605263190000|2020-11-13 10:26:30|18610.99|18610.99|18615.5|18615.5|18615.5|18615.5|18610.99|18610.99|0
1605263200000|2020-11-13 10:26:40|18618.25|18618.25|18624.61|18624.61|18625.66|18625.66|18618.25|18618.25|0
1605263210000|2020-11-13 10:26:50|18624.73|18624.73|18624.77|18624.77|18624.77|18624.77|18622.67|18622.67|0
1605263220000|2020-11-13 10:27:00|18625.86|18625.86|18625.86|18625.86|18626.91|18626.91|18625.67|18625.67|0
1605263230000|2020-11-13 10:27:10|18625.73|18625.73|18626.74|18626.74|18627.98|18627.98|18625.73|18625.73|0
1605263240000|2020-11-13 10:27:20|18625.69|18625.69|18620.6|18620.6|18625.69|18625.69|18620.6|18620.6|0
1605263250000|2020-11-13 10:27:30|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|0
1605263260000|2020-11-13 10:27:40|18617.56|18617.56|18616.73|18616.73|18617.56|18617.56|18616.73|18616.73|0
1605263270000|2020-11-13 10:27:50|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|18616.8|0
1605263280000|2020-11-13 10:28:00|18616.37|18616.37|18610.75|18610.75|18616.37|18616.37|18610.29|18610.29|0
1605263290000|2020-11-13 10:28:10|18610.68|18610.68|18610.61|18610.61|18610.68|18610.68|18610.61|18610.61|0
1605263300000|2020-11-13 10:28:20|18609.56|18609.56|18609.29|18609.29|18609.56|18609.56|18609.29|18609.29|0
1605263310000|2020-11-13 10:28:30|18609.84|18609.84|18609.63|18609.63|18609.97|18609.97|18609.63|18609.63|0
1605263320000|2020-11-13 10:28:40|18609.49|18609.49|18609.29|18609.29|18609.49|18609.49|18609.29|18609.29|0
1605263330000|2020-11-13 10:28:50|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|0
1605263340000|2020-11-13 10:29:00|18609.29|18609.29|18606.44|18606.44|18609.29|18609.29|18606.44|18606.44|0
1605263360000|2020-11-13 10:29:20|18602.48|18602.48|18600.56|18600.56|18602.63|18602.63|18600.56|18600.56|0
1605263370000|2020-11-13 10:29:30|18599.88|18599.88|18598.76|18598.76|18600.15|18600.15|18597.99|18597.99|0
1605263380000|2020-11-13 10:29:40|18597.99|18597.99|18597.46|18597.46|18597.99|18597.99|18597.46|18597.46|0
1605263390000|2020-11-13 10:29:50|18596.93|18596.93|18599.54|18599.54|18599.54|18599.54|18596.93|18596.93|0
1605263400000|2020-11-13 10:30:00|18600.23|18600.23|18601.64|18601.64|18601.64|18601.64|18600.23|18600.23|0
1605263410000|2020-11-13 10:30:10|18602.17|18602.17|18600.74|18600.74|18602.79|18602.79|18600.74|18600.74|0
1605263420000|2020-11-13 10:30:20|18600.06|18600.06|18601.79|18601.79|18601.79|18601.79|18600.06|18600.06|0
1605263430000|2020-11-13 10:30:30|18601.27|18601.27|18596.32|18596.32|18602.32|18602.32|18595.79|18595.79|0
1605263440000|2020-11-13 10:30:40|18595.63|18595.63|18595.63|18595.63|18596.41|18596.41|18595.63|18595.63|0
1605263450000|2020-11-13 10:30:50|18595.9|18595.9|18596.43|18596.43|18596.43|18596.43|18595.9|18595.9|0
1605263460000|2020-11-13 10:31:00|18596.21|18596.21|18597.59|18597.59|18597.59|18597.59|18596.21|18596.21|0
1605263470000|2020-11-13 10:31:10|18598.64|18598.64|18597.86|18597.86|18598.64|18598.64|18597.86|18597.86|0
1605263480000|2020-11-13 10:31:20|18596.81|18596.81|18596.11|18596.11|18596.81|18596.81|18595.44|18595.44|0
1605263510000|2020-11-13 10:31:50|18595.58|18595.58|18596.27|18596.27|18596.27|18596.27|18594.89|18594.89|0
1605263520000|2020-11-13 10:32:00|18595.72|18595.72|18595.49|18595.49|18596.54|18596.54|18595.49|18595.49|0
1605263530000|2020-11-13 10:32:10|18594.18|18594.18|18592.86|18592.86|18594.18|18594.18|18592.86|18592.86|0
1605263550000|2020-11-13 10:32:30|18591.3|18591.3|18589.98|18589.98|18591.3|18591.3|18588.92|18588.92|0
1605263560000|2020-11-13 10:32:40|18588.4|18588.4|18583.58|18583.58|18588.4|18588.4|18583.58|18583.58|0
1605263570000|2020-11-13 10:32:50|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|18583.38|0
1605263580000|2020-11-13 10:33:00|18580.92|18580.92|18578.81|18578.81|18580.92|18580.92|18578.4|18578.4|0
1605263590000|2020-11-13 10:33:10|18574.92|18574.92|18573.67|18573.67|18574.92|18574.92|18573.67|18573.67|0
1605263600000|2020-11-13 10:33:20|18572.09|18572.09|18572.02|18572.02|18572.09|18572.09|18572.02|18572.02|0
1605263610000|2020-11-13 10:33:30|18570.46|18570.46|18571.63|18571.63|18571.63|18571.63|18570.46|18570.46|0
1605263620000|2020-11-13 10:33:40|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|18572.15|0
1605263630000|2020-11-13 10:33:50|18574.21|18574.21|18572.84|18572.84|18574.21|18574.21|18572.84|18572.84|0
1605263640000|2020-11-13 10:34:00|18571.26|18571.26|18571.6|18571.6|18571.79|18571.79|18571.26|18571.26|0
1605263650000|2020-11-13 10:34:10|18571.09|18571.09|18566.22|18566.22|18571.15|18571.15|18566.1|18566.1|0
1605263660000|2020-11-13 10:34:20|18566.91|18566.91|18569.4|18569.4|18569.56|18569.56|18566.91|18566.91|0
1605263670000|2020-11-13 10:34:30|18570.77|18570.77|18572.77|18572.77|18572.77|18572.77|18570.77|18570.77|0
1605263680000|2020-11-13 10:34:40|18572.64|18572.64|18574.27|18574.27|18574.27|18574.27|18572.64|18572.64|0
1605263690000|2020-11-13 10:34:50|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|0
1605263700000|2020-11-13 10:35:00|18573.06|18573.06|18568.16|18568.16|18573.06|18573.06|18567.64|18567.64|0
1605263710000|2020-11-13 10:35:10|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|0
1605263720000|2020-11-13 10:35:20|18569|18569|18568.8|18568.8|18569|18569|18568.8|18568.8|0
1605263730000|2020-11-13 10:35:30|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|0
1605263740000|2020-11-13 10:35:40|18567.74|18567.74|18567.49|18567.49|18568.27|18568.27|18567.49|18567.49|0
1605263750000|2020-11-13 10:35:50|18566.12|18566.12|18564.98|18564.98|18566.12|18566.12|18564.75|18564.75|0
1605263760000|2020-11-13 10:36:00|18565.1|18565.1|18564.87|18564.87|18565.1|18565.1|18564.87|18564.87|0
1605263770000|2020-11-13 10:36:10|18565.9|18565.9|18570.24|18570.24|18570.46|18570.46|18565.9|18565.9|0
1605263790000|2020-11-13 10:36:30|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|18571.06|0
1605263800000|2020-11-13 10:36:40|18573.16|18573.16|18576.78|18576.78|18576.78|18576.78|18573.16|18573.16|0
1605263810000|2020-11-13 10:36:50|18587.25|18587.25|18585.88|18585.88|18587.25|18587.25|18585.88|18585.88|0
1605263820000|2020-11-13 10:37:00|18585.06|18585.06|18583.44|18583.44|18585.06|18585.06|18583.44|18583.44|0
1605263830000|2020-11-13 10:37:10|18580.01|18580.01|18579.48|18579.48|18580.01|18580.01|18579.48|18579.48|0
1605263840000|2020-11-13 10:37:20|18579.36|18579.36|18581.28|18581.28|18581.28|18581.28|18579.36|18579.36|0
1605263850000|2020-11-13 10:37:30|18581.81|18581.81|18590.82|18590.82|18590.82|18590.82|18581.81|18581.81|0
1605263860000|2020-11-13 10:37:40|18593.27|18593.27|18593.34|18593.34|18593.34|18593.34|18593.27|18593.27|0
1605263870000|2020-11-13 10:37:50|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|18593.58|0
1605263880000|2020-11-13 10:38:00|18593.36|18593.36|18595.26|18595.26|18595.26|18595.26|18593.36|18593.36|0
1605263890000|2020-11-13 10:38:10|18595.04|18595.04|18598.18|18598.18|18598.18|18598.18|18595.04|18595.04|0
1605263900000|2020-11-13 10:38:20|18602.3|18602.3|18601.41|18601.41|18602.3|18602.3|18600.36|18600.36|0
1605263910000|2020-11-13 10:38:30|18600.63|18600.63|18598.17|18598.17|18602.16|18602.16|18598.17|18598.17|0
1605263920000|2020-11-13 10:38:40|18598.95|18598.95|18601.29|18601.29|18601.29|18601.29|18598.95|18598.95|0
1605263930000|2020-11-13 10:38:50|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|0
1605263940000|2020-11-13 10:39:00|18601.15|18601.15|18600.47|18600.47|18601.21|18601.21|18600.47|18600.47|0
1605263950000|2020-11-13 10:39:10|18598.13|18598.13|18592.73|18592.73|18598.13|18598.13|18592.73|18592.73|0
1605263960000|2020-11-13 10:39:20|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|0
1605263970000|2020-11-13 10:39:30|18590.9|18590.9|18590.23|18590.23|18590.9|18590.9|18590.23|18590.23|0
1605263980000|2020-11-13 10:39:40|18590.11|18590.11|18589.99|18589.99|18590.11|18590.11|18589.99|18589.99|0
1605263990000|2020-11-13 10:39:50|18587.93|18587.93|18587.93|18587.93|18587.93|18587.93|18587.93|18587.93|0
1605264000000|2020-11-13 10:40:00|18587.81|18587.81|18585.98|18585.98|18587.81|18587.81|18585.98|18585.98|0
1605264010000|2020-11-13 10:40:10|18586.51|18586.51|18586.35|18586.35|18586.51|18586.51|18585.82|18585.82|0
1605264020000|2020-11-13 10:40:20|18585.66|18585.66|18583.47|18583.47|18585.66|18585.66|18583.47|18583.47|0
1605264030000|2020-11-13 10:40:30|18584.16|18584.16|18581.44|18581.44|18584.16|18584.16|18581.44|18581.44|0
1605264040000|2020-11-13 10:40:40|18581.99|18581.99|18581.3|18581.3|18581.99|18581.99|18581.3|18581.3|0
1605264060000|2020-11-13 10:41:00|18578.97|18578.97|18576.91|18576.91|18578.97|18578.97|18576.91|18576.91|0
1605264070000|2020-11-13 10:41:10|18576.69|18576.69|18580.93|18580.93|18580.93|18580.93|18576.69|18576.69|0
1605264080000|2020-11-13 10:41:20|18580.4|18580.4|18580.46|18580.46|18580.46|18580.46|18580.4|18580.4|0
1605264090000|2020-11-13 10:41:30|18578.4|18578.4|18576.37|18576.37|18578.4|18578.4|18574.99|18574.99|0
1605264100000|2020-11-13 10:41:40|18575.94|18575.94|18574.88|18574.88|18575.94|18575.94|18574.88|18574.88|0
1605264110000|2020-11-13 10:41:50|18572.82|18572.82|18572.62|18572.62|18572.82|18572.82|18572.62|18572.62|0
1605264120000|2020-11-13 10:42:00|18572.67|18572.67|18574.5|18574.5|18574.5|18574.5|18572.67|18572.67|0
1605264130000|2020-11-13 10:42:10|18574.22|18574.22|18574.22|18574.22|18574.22|18574.22|18574.22|18574.22|0
1605264140000|2020-11-13 10:42:20|18575.32|18575.32|18575.1|18575.1|18575.32|18575.32|18575.1|18575.1|0
1605264150000|2020-11-13 10:42:30|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|0
1605264160000|2020-11-13 10:42:40|18577.53|18577.53|18579.68|18579.68|18579.68|18579.68|18577.53|18577.53|0
1605264170000|2020-11-13 10:42:50|18579.75|18579.75|18579.92|18579.92|18579.92|18579.92|18579.47|18579.47|0
1605264180000|2020-11-13 10:43:00|18581.84|18581.84|18581.84|18581.84|18581.84|18581.84|18581.84|18581.84|0
1605264190000|2020-11-13 10:43:10|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|18582.12|0
1605264200000|2020-11-13 10:43:20|18582.64|18582.64|18586.15|18586.15|18586.15|18586.15|18582.64|18582.64|0
1605264230000|2020-11-13 10:43:50|18586.83|18586.83|18586.83|18586.83|18586.83|18586.83|18586.83|18586.83|0
1605264240000|2020-11-13 10:44:00|18588.41|18588.41|18589.23|18589.23|18589.23|18589.23|18588.41|18588.41|0
1605264250000|2020-11-13 10:44:10|18590.79|18590.79|18597.37|18597.37|18597.37|18597.37|18590.79|18590.79|0
1605264260000|2020-11-13 10:44:20|18598.42|18598.42|18599.95|18599.95|18600.64|18600.64|18598.42|18598.42|0
1605264270000|2020-11-13 10:44:30|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|18599.42|0
1605264290000|2020-11-13 10:44:50|18598.74|18598.74|18596.79|18596.79|18598.74|18598.74|18596.79|18596.79|0
1605264300000|2020-11-13 10:45:00|18597.56|18597.56|18598.34|18598.34|18598.34|18598.34|18597.56|18597.56|0
1605264310000|2020-11-13 10:45:10|18597.65|18597.65|18598.15|18598.15|18598.15|18598.15|18596.6|18596.6|0
1605264320000|2020-11-13 10:45:20|18598.93|18598.93|18598.16|18598.16|18598.93|18598.93|18598.16|18598.16|0
1605264330000|2020-11-13 10:45:30|18598.84|18598.84|18598.96|18598.96|18598.96|18598.96|18598.84|18598.84|0
1605264340000|2020-11-13 10:45:40|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|18599.49|0
1605264350000|2020-11-13 10:45:50|18598.96|18598.96|18598.96|18598.96|18598.96|18598.96|18598.96|18598.96|0
1605264360000|2020-11-13 10:46:00|18602.24|18602.24|18602.47|18602.47|18602.78|18602.78|18602.24|18602.24|0
1605264370000|2020-11-13 10:46:10|18602.74|18602.74|18602.74|18602.74|18602.74|18602.74|18602.74|18602.74|0
1605264400000|2020-11-13 10:46:40|18602.2|18602.2|18600.49|18600.49|18602.2|18602.2|18600.28|18600.28|0
1605264410000|2020-11-13 10:46:50|18603.24|18603.24|18600.49|18600.49|18603.24|18603.24|18600.49|18600.49|0
1605264420000|2020-11-13 10:47:00|18601.18|18601.18|18604.32|18604.32|18604.32|18604.32|18601.18|18601.18|0
1605264430000|2020-11-13 10:47:10|18603.54|18603.54|18603.75|18603.75|18603.75|18603.75|18603.54|18603.54|0
1605264440000|2020-11-13 10:47:20|18603.87|18603.87|18601.53|18601.53|18603.87|18603.87|18601.53|18601.53|0
1605264450000|2020-11-13 10:47:30|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|18599.95|0
1605264460000|2020-11-13 10:47:40|18601|18601|18601|18601|18601|18601|18601|18601|0
1605264480000|2020-11-13 10:48:00|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|18601.22|0
1605264490000|2020-11-13 10:48:10|18602.59|18602.59|18602.07|18602.07|18602.59|18602.59|18602.07|18602.07|0
1605264500000|2020-11-13 10:48:20|18603.71|18603.71|18603.98|18603.98|18603.98|18603.98|18602.93|18602.93|0
1605264510000|2020-11-13 10:48:30|18605.35|18605.35|18609.05|18609.05|18609.05|18609.05|18605.35|18605.35|0
1605264530000|2020-11-13 10:48:50|18610.89|18610.89|18610.67|18610.67|18610.89|18610.89|18610.67|18610.67|0
1605264540000|2020-11-13 10:49:00|18611.22|18611.22|18611.76|18611.76|18611.76|18611.76|18611.22|18611.22|0
1605264550000|2020-11-13 10:49:10|18613.14|18613.14|18613.14|18613.14|18613.14|18613.14|18613.14|18613.14|0
1605264560000|2020-11-13 10:49:20|18612.59|18612.59|18614.65|18614.65|18614.65|18614.65|18612.59|18612.59|0
1605264570000|2020-11-13 10:49:30|18614.93|18614.93|18615.19|18615.19|18615.19|18615.19|18614.93|18614.93|0
1605264580000|2020-11-13 10:49:40|18616.46|18616.46|18616.53|18616.53|18618.11|18618.11|18616.46|18616.46|0
1605264590000|2020-11-13 10:49:50|18616.65|18616.65|18617.42|18617.42|18617.42|18617.42|18616.65|18616.65|0
1605264600000|2020-11-13 10:50:00|18617.21|18617.21|18618.53|18618.53|18618.53|18618.53|18617.21|18617.21|0
1605264610000|2020-11-13 10:50:10|18619.35|18619.35|18623.87|18623.87|18624.14|18624.14|18619.35|18619.35|0
1605264620000|2020-11-13 10:50:20|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|0
1605264630000|2020-11-13 10:50:30|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|18624.83|0
1605264650000|2020-11-13 10:50:50|18628.95|18628.95|18628.95|18628.95|18628.95|18628.95|18628.95|18628.95|0
1605264660000|2020-11-13 10:51:00|18631.7|18631.7|18631.22|18631.22|18632.76|18632.76|18630.69|18630.69|0
1605264670000|2020-11-13 10:51:10|18636.35|18636.35|18634.88|18634.88|18636.35|18636.35|18633.51|18633.51|0
1605264680000|2020-11-13 10:51:20|18633.24|18633.24|18633.85|18633.85|18634.06|18634.06|18632.7|18632.7|0
1605264690000|2020-11-13 10:51:30|18633.65|18633.65|18633.24|18633.24|18633.65|18633.65|18633.24|18633.24|0
1605264700000|2020-11-13 10:51:40|18634.02|18634.02|18633.68|18633.68|18634.02|18634.02|18633.68|18633.68|0
1605264710000|2020-11-13 10:51:50|18634.73|18634.73|18634.94|18634.94|18634.94|18634.94|18634.73|18634.73|0
1605264720000|2020-11-13 10:52:00|18634.51|18634.51|18634.78|18634.78|18634.78|18634.78|18634.51|18634.51|0
1605264740000|2020-11-13 10:52:20|18635.05|18635.05|18634.51|18634.51|18635.05|18635.05|18634.51|18634.51|0
1605264760000|2020-11-13 10:52:40|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|0
1605264770000|2020-11-13 10:52:50|18634.51|18634.51|18633.38|18633.38|18634.98|18634.98|18633.38|18633.38|0
1605264780000|2020-11-13 10:53:00|18631.94|18631.94|18627.01|18627.01|18631.94|18631.94|18626.74|18626.74|0
1605264790000|2020-11-13 10:53:10|18626.9|18626.9|18626.51|18626.51|18626.9|18626.9|18625.73|18625.73|0
1605264800000|2020-11-13 10:53:20|18625.41|18625.41|18626.23|18626.23|18626.23|18626.23|18625.41|18625.41|0
1605264810000|2020-11-13 10:53:30|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|0
1605264820000|2020-11-13 10:53:40|18627.31|18627.31|18630.33|18630.33|18630.55|18630.55|18627.31|18627.31|0
1605264830000|2020-11-13 10:53:50|18630.26|18630.26|18628.25|18628.25|18630.26|18630.26|18628.25|18628.25|0
1605264840000|2020-11-13 10:54:00|18628.52|18628.52|18627.35|18627.35|18628.52|18628.52|18625.77|18625.77|0
1605264850000|2020-11-13 10:54:10|18627.88|18627.88|18627.88|18627.88|18627.88|18627.88|18627.88|18627.88|0
1605264860000|2020-11-13 10:54:20|18627.82|18627.82|18627.82|18627.82|18627.82|18627.82|18627.82|18627.82|0
1605264870000|2020-11-13 10:54:30|18627.94|18627.94|18628.16|18628.16|18628.16|18628.16|18627.94|18627.94|0
1605264880000|2020-11-13 10:54:40|18628.84|18628.84|18629.62|18629.62|18629.62|18629.62|18628.32|18628.32|0
1605264890000|2020-11-13 10:54:50|18628.84|18628.84|18627.61|18627.61|18628.84|18628.84|18627.06|18627.06|0
1605264900000|2020-11-13 10:55:00|18629.67|18629.67|18628.85|18628.85|18629.67|18629.67|18628.31|18628.31|0
1605264910000|2020-11-13 10:55:10|18628.99|18628.99|18628.83|18628.83|18629.05|18629.05|18628.83|18628.83|0
1605264920000|2020-11-13 10:55:20|18629.38|18629.38|18626.92|18626.92|18629.59|18629.59|18626.92|18626.92|0
1605264930000|2020-11-13 10:55:30|18627.7|18627.7|18627.81|18627.81|18627.92|18627.92|18627.7|18627.7|0
1605264950000|2020-11-13 10:55:50|18627.03|18627.03|18622.9|18622.9|18627.03|18627.03|18622.9|18622.9|0
1605264960000|2020-11-13 10:56:00|18622.97|18622.97|18622.45|18622.45|18622.97|18622.97|18621.92|18621.92|0
1605264970000|2020-11-13 10:56:10|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|18623.22|0
1605264980000|2020-11-13 10:56:20|18621.88|18621.88|18622.51|18622.51|18624.1|18624.1|18621.35|18621.35|0
1605264990000|2020-11-13 10:56:30|18622.39|18622.39|18622.12|18622.12|18622.39|18622.39|18622.12|18622.12|0
1605265010000|2020-11-13 10:56:50|18622.81|18622.81|18622.81|18622.81|18622.81|18622.81|18622.81|18622.81|0
1605265020000|2020-11-13 10:57:00|18623.49|18623.49|18624.1|18624.1|18624.1|18624.1|18623.41|18623.41|0
1605265040000|2020-11-13 10:57:20|18623.41|18623.41|18623.79|18623.79|18623.79|18623.79|18623.41|18623.41|0
1605265060000|2020-11-13 10:57:40|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|0
1605265070000|2020-11-13 10:57:50|18628.64|18628.64|18629.33|18629.33|18629.33|18629.33|18628.64|18628.64|0
1605265080000|2020-11-13 10:58:00|18631.94|18631.94|18631.94|18631.94|18631.94|18631.94|18631.94|18631.94|0
1605265090000|2020-11-13 10:58:10|18632.15|18632.15|18632.68|18632.68|18632.68|18632.68|18632.15|18632.15|0
1605265100000|2020-11-13 10:58:20|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|0
1605265110000|2020-11-13 10:58:30|18635.75|18635.75|18635.53|18635.53|18635.75|18635.75|18635.53|18635.53|0
1605265120000|2020-11-13 10:58:40|18636.31|18636.31|18637.09|18637.09|18637.09|18637.09|18636.31|18636.31|0
1605265130000|2020-11-13 10:58:50|18636.98|18636.98|18634.82|18634.82|18636.98|18636.98|18634.82|18634.82|0
1605265140000|2020-11-13 10:59:00|18634.61|18634.61|18637.18|18637.18|18637.57|18637.57|18634.61|18634.61|0
1605265150000|2020-11-13 10:59:10|18636.24|18636.24|18634.69|18634.69|18636.24|18636.24|18634.69|18634.69|0
1605265180000|2020-11-13 10:59:40|18634.8|18634.8|18636.13|18636.13|18636.13|18636.13|18634.8|18634.8|0
1605265190000|2020-11-13 10:59:50|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|0
1605265200000|2020-11-13 11:00:00|18635.47|18635.47|18634.69|18634.69|18635.47|18635.47|18634.69|18634.69|0
1605265210000|2020-11-13 11:00:10|18634.16|18634.16|18632.33|18632.33|18634.16|18634.16|18632.33|18632.33|0
1605265220000|2020-11-13 11:00:20|18631.28|18631.28|18631.03|18631.03|18631.28|18631.28|18630.75|18630.75|0
1605265230000|2020-11-13 11:00:30|18631.55|18631.55|18629.08|18629.08|18631.55|18631.55|18629.08|18629.08|0
1605265240000|2020-11-13 11:00:40|18625.51|18625.51|18624.78|18624.78|18625.51|18625.51|18623.86|18623.86|0
1605265250000|2020-11-13 11:00:50|18624.35|18624.35|18624.35|18624.35|18624.35|18624.35|18624.35|18624.35|0
1605265260000|2020-11-13 11:01:00|18624.89|18624.89|18623.78|18623.78|18624.89|18624.89|18623.78|18623.78|0
1605265270000|2020-11-13 11:01:10|18623.56|18623.56|18622.75|18622.75|18623.56|18623.56|18622.75|18622.75|0
1605265280000|2020-11-13 11:01:20|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|0
1605265290000|2020-11-13 11:01:30|18621.75|18621.75|18620.32|18620.32|18621.75|18621.75|18620.32|18620.32|0
1605265300000|2020-11-13 11:01:40|18619.26|18619.26|18619.2|18619.2|18619.26|18619.26|18619.2|18619.2|0
1605265310000|2020-11-13 11:01:50|18609.6|18609.6|18607.91|18607.91|18609.6|18609.6|18607.91|18607.91|0
1605265320000|2020-11-13 11:02:00|18606.33|18606.33|18605.33|18605.33|18606.33|18606.33|18603.43|18603.43|0
1605265330000|2020-11-13 11:02:10|18605.2|18605.2|18604.32|18604.32|18605.2|18605.2|18604.32|18604.32|0
1605265340000|2020-11-13 11:02:20|18604.84|18604.84|18603.41|18603.41|18604.84|18604.84|18603.41|18603.41|0
1605265350000|2020-11-13 11:02:30|18603.68|18603.68|18603.68|18603.68|18603.68|18603.68|18603.68|18603.68|0
1605265370000|2020-11-13 11:02:50|18602.63|18602.63|18601.85|18601.85|18602.63|18602.63|18601.85|18601.85|0
1605265380000|2020-11-13 11:03:00|18598.21|18598.21|18590.14|18590.14|18599.26|18599.26|18590.14|18590.14|0
1605265390000|2020-11-13 11:03:10|18588.76|18588.76|18583.91|18583.91|18588.76|18588.76|18583.91|18583.91|0
1605265400000|2020-11-13 11:03:20|18583.98|18583.98|18583.48|18583.48|18583.98|18583.98|18581.97|18581.97|0
1605265410000|2020-11-13 11:03:30|18582.42|18582.42|18582.42|18582.42|18582.42|18582.42|18582.42|18582.42|0
1605265420000|2020-11-13 11:03:40|18580.87|18580.87|18579.97|18579.97|18580.87|18580.87|18579.97|18579.97|0
1605265430000|2020-11-13 11:03:50|18580.09|18580.09|18579.66|18579.66|18580.09|18580.09|18579.66|18579.66|0
1605265440000|2020-11-13 11:04:00|18580.93|18580.93|18580.85|18580.85|18580.93|18580.93|18580.74|18580.74|0
1605265450000|2020-11-13 11:04:10|18579.48|18579.48|18578.13|18578.13|18580.26|18580.26|18578.13|18578.13|0
1605265460000|2020-11-13 11:04:20|18578.91|18578.91|18578.91|18578.91|18578.91|18578.91|18577.35|18577.35|0
1605265470000|2020-11-13 11:04:30|18576.02|18576.02|18575.25|18575.25|18576.02|18576.02|18575.25|18575.25|0
1605265480000|2020-11-13 11:04:40|18575.93|18575.93|18576.02|18576.02|18576.62|18576.62|18575.25|18575.25|0
1605265490000|2020-11-13 11:04:50|18575.34|18575.34|18577.36|18577.36|18577.36|18577.36|18575.34|18575.34|0
1605265500000|2020-11-13 11:05:00|18579.42|18579.42|18579.75|18579.75|18580.5|18580.5|18578.99|18578.99|0
1605265510000|2020-11-13 11:05:10|18579.88|18579.88|18579.29|18579.29|18579.88|18579.88|18579.29|18579.29|0
1605265520000|2020-11-13 11:05:20|18579.07|18579.07|18579.07|18579.07|18579.07|18579.07|18579.07|18579.07|0
1605265530000|2020-11-13 11:05:30|18580.97|18580.97|18585.6|18585.6|18585.6|18585.6|18580.97|18580.97|0
1605265540000|2020-11-13 11:05:40|18586.42|18586.42|18588.37|18588.37|18588.37|18588.37|18586.42|18586.42|0
1605265550000|2020-11-13 11:05:50|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|0
1605265560000|2020-11-13 11:06:00|18589.49|18589.49|18590.02|18590.02|18590.02|18590.02|18589.49|18589.49|0
1605265570000|2020-11-13 11:06:10|18588.97|18588.97|18588.44|18588.44|18588.97|18588.97|18588.44|18588.44|0
1605265580000|2020-11-13 11:06:20|18589.13|18589.13|18588.33|18588.33|18589.67|18589.67|18587.8|18587.8|0
1605265600000|2020-11-13 11:06:40|18586.77|18586.77|18586.25|18586.25|18586.77|18586.77|18586.25|18586.25|0
1605265610000|2020-11-13 11:06:50|18586.77|18586.77|18586.68|18586.68|18587.73|18587.73|18586.68|18586.68|0
1605265620000|2020-11-13 11:07:00|18586.81|18586.81|18587.59|18587.59|18587.59|18587.59|18586.54|18586.54|0
1605265630000|2020-11-13 11:07:10|18588.37|18588.37|18588.37|18588.37|18588.37|18588.37|18587.59|18587.59|0
1605265640000|2020-11-13 11:07:20|18591.3|18591.3|18592.61|18592.61|18592.61|18592.61|18591.3|18591.3|0
1605265650000|2020-11-13 11:07:30|18592.67|18592.67|18592.67|18592.67|18592.67|18592.67|18592.67|18592.67|0
1605265670000|2020-11-13 11:07:50|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1605265680000|2020-11-13 11:08:00|18595.28|18595.28|18595.17|18595.17|18595.28|18595.28|18595.17|18595.17|0
1605265690000|2020-11-13 11:08:10|18597.28|18597.28|18602.91|18602.91|18602.91|18602.91|18597.28|18597.28|0
1605265700000|2020-11-13 11:08:20|18602.7|18602.7|18603.03|18603.03|18603.03|18603.03|18602.7|18602.7|0
1605265710000|2020-11-13 11:08:30|18603.36|18603.36|18605.14|18605.14|18605.14|18605.14|18603.36|18603.36|0
1605265720000|2020-11-13 11:08:40|18605.41|18605.41|18608.22|18608.22|18608.22|18608.22|18604.89|18604.89|0
1605265730000|2020-11-13 11:08:50|18609.27|18609.27|18609.27|18609.27|18610.83|18610.83|18609.27|18609.27|0
1605265740000|2020-11-13 11:09:00|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|18607.9|0
1605265750000|2020-11-13 11:09:10|18606.84|18606.84|18608.58|18608.58|18608.58|18608.58|18606.84|18606.84|0
1605265760000|2020-11-13 11:09:20|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|18608.31|0
1605265770000|2020-11-13 11:09:30|18608.45|18608.45|18608.5|18608.5|18608.5|18608.5|18606.94|18606.94|0
1605265780000|2020-11-13 11:09:40|18608.36|18608.36|18600.18|18600.18|18608.36|18608.36|18600.18|18600.18|0
1605265790000|2020-11-13 11:09:50|18600.06|18600.06|18599.95|18599.95|18600.18|18600.18|18599.95|18599.95|0
1605265800000|2020-11-13 11:10:00|18601.5|18601.5|18603.45|18603.45|18603.45|18603.45|18601.07|18601.07|0
1605265810000|2020-11-13 11:10:10|18604.83|18604.83|18604.83|18604.83|18604.83|18604.83|18604.83|18604.83|0
1605265830000|2020-11-13 11:10:30|18605.05|18605.05|18605.05|18605.05|18605.05|18605.05|18605.05|18605.05|0
1605265840000|2020-11-13 11:10:40|18605.32|18605.32|18609.52|18609.52|18609.52|18609.52|18605.26|18605.26|0
1605265850000|2020-11-13 11:10:50|18609.31|18609.31|18609.31|18609.31|18609.31|18609.31|18609.31|18609.31|0
1605265860000|2020-11-13 11:11:00|18608.78|18608.78|18608.93|18608.93|18608.93|18608.93|18607.87|18607.87|0
1605265870000|2020-11-13 11:11:10|18610.8|18610.8|18611.58|18611.58|18611.58|18611.58|18610.8|18610.8|0
1605265880000|2020-11-13 11:11:20|18611.79|18611.79|18619.4|18619.4|18619.4|18619.4|18611.79|18611.79|0
1605265890000|2020-11-13 11:11:30|18619.63|18619.63|18619.63|18619.63|18619.63|18619.63|18619.63|18619.63|0
1605265900000|2020-11-13 11:11:40|18620.72|18620.72|18621.27|18621.27|18621.27|18621.27|18620.72|18620.72|0
1605265910000|2020-11-13 11:11:50|18619.16|18619.16|18615.16|18615.16|18619.16|18619.16|18615.16|18615.16|0
1605265920000|2020-11-13 11:12:00|18615.68|18615.68|18615.68|18615.68|18615.68|18615.68|18615.16|18615.16|0
1605265930000|2020-11-13 11:12:10|18614.99|18614.99|18614|18614|18614.99|18614.99|18613.78|18613.78|0
1605265940000|2020-11-13 11:12:20|18614.68|18614.68|18614.16|18614.16|18614.68|18614.68|18614.16|18614.16|0
1605265950000|2020-11-13 11:12:30|18614.27|18614.27|18615.17|18615.17|18615.17|18615.17|18614.27|18614.27|0
1605265960000|2020-11-13 11:12:40|18615.44|18615.44|18615.4|18615.4|18616.17|18616.17|18615.4|18615.4|0
1605265970000|2020-11-13 11:12:50|18614.62|18614.62|18613.13|18613.13|18614.62|18614.62|18613.13|18613.13|0
1605265980000|2020-11-13 11:13:00|18613.04|18613.04|18612.65|18612.65|18613.04|18613.04|18611.77|18611.77|0
1605265990000|2020-11-13 11:13:10|18611.83|18611.83|18611.9|18611.9|18611.9|18611.9|18611.83|18611.83|0
1605266000000|2020-11-13 11:13:20|18612.59|18612.59|18612.81|18612.81|18614.37|18614.37|18612.59|18612.59|0
1605266010000|2020-11-13 11:13:30|18612.69|18612.69|18609.11|18609.11|18612.69|18612.69|18609.11|18609.11|0
1605266020000|2020-11-13 11:13:40|18605.99|18605.99|18605.99|18605.99|18605.99|18605.99|18603.93|18603.93|0
1605266030000|2020-11-13 11:13:50|18605.87|18605.87|18606.83|18606.83|18606.83|18606.83|18604.77|18604.77|0
1605266040000|2020-11-13 11:14:00|18606.77|18606.77|18609|18609|18609|18609|18606.77|18606.77|0
1605266050000|2020-11-13 11:14:10|18608.87|18608.87|18613.65|18613.65|18613.65|18613.65|18608.87|18608.87|0
1605266060000|2020-11-13 11:14:20|18613.79|18613.79|18623.35|18623.35|18623.35|18623.35|18613.79|18613.79|0
1605266070000|2020-11-13 11:14:30|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|18623.88|0
1605266090000|2020-11-13 11:14:50|18624.31|18624.31|18626.15|18626.15|18626.15|18626.15|18623.78|18623.78|0
1605266100000|2020-11-13 11:15:00|18625.37|18625.37|18626.88|18626.88|18626.88|18626.88|18625.3|18625.3|0
1605266110000|2020-11-13 11:15:10|18625.82|18625.82|18623.43|18623.43|18625.82|18625.82|18623.15|18623.15|0
1605266120000|2020-11-13 11:15:20|18622.05|18622.05|18622.05|18622.05|18622.05|18622.05|18621.53|18621.53|0
1605266150000|2020-11-13 11:15:50|18622.17|18622.17|18622.11|18622.11|18622.17|18622.17|18622.11|18622.11|0
1605266160000|2020-11-13 11:16:00|18622.64|18622.64|18616.14|18616.14|18622.64|18622.64|18615.6|18615.6|0
1605266170000|2020-11-13 11:16:10|18614.77|18614.77|18615.82|18615.82|18615.82|18615.82|18614.77|18614.77|0
1605266180000|2020-11-13 11:16:20|18617.19|18617.19|18618.29|18618.29|18618.41|18618.41|18617.19|18617.19|0
1605266190000|2020-11-13 11:16:30|18615.54|18615.54|18615.54|18615.54|18615.54|18615.54|18615.54|18615.54|0
1605266200000|2020-11-13 11:16:40|18615.41|18615.41|18615.41|18615.41|18615.41|18615.41|18615.41|18615.41|0
1605266210000|2020-11-13 11:16:50|18614.72|18614.72|18614.72|18614.72|18614.72|18614.72|18614.72|18614.72|0
1605266220000|2020-11-13 11:17:00|18614.58|18614.58|18611.38|18611.38|18614.58|18614.58|18611.38|18611.38|0
1605266230000|2020-11-13 11:17:10|18611.17|18611.17|18608.4|18608.4|18611.29|18611.29|18608.4|18608.4|0
1605266240000|2020-11-13 11:17:20|18608.68|18608.68|18608.46|18608.46|18608.68|18608.68|18608.46|18608.46|0
1605266250000|2020-11-13 11:17:30|18608.98|18608.98|18610.31|18610.31|18610.31|18610.31|18608.98|18608.98|0
1605266260000|2020-11-13 11:17:40|18609.62|18609.62|18610.31|18610.31|18610.31|18610.31|18609.62|18609.62|0
1605266270000|2020-11-13 11:17:50|18610.52|18610.52|18610.39|18610.39|18610.52|18610.52|18610.39|18610.39|0
1605266280000|2020-11-13 11:18:00|18610.61|18610.61|18610.61|18610.61|18610.61|18610.61|18610.61|18610.61|0
1605266290000|2020-11-13 11:18:10|18610.68|18610.68|18609.65|18609.65|18611.8|18611.8|18609.65|18609.65|0
1605266310000|2020-11-13 11:18:30|18609.12|18609.12|18607.75|18607.75|18609.12|18609.12|18607.75|18607.75|0
1605266320000|2020-11-13 11:18:40|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|0
1605266330000|2020-11-13 11:18:50|18606.35|18606.35|18607.84|18607.84|18607.84|18607.84|18606.35|18606.35|0
1605266340000|2020-11-13 11:19:00|18605.78|18605.78|18606.14|18606.14|18608.89|18608.89|18605.78|18605.78|0
1605266360000|2020-11-13 11:19:20|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|18605.09|0
1605266370000|2020-11-13 11:19:30|18605.16|18605.16|18606.98|18606.98|18607.1|18607.1|18604.89|18604.89|0
1605266390000|2020-11-13 11:19:50|18608.21|18608.21|18608.21|18608.21|18608.21|18608.21|18608.21|18608.21|0
1605266400000|2020-11-13 11:20:00|18612.67|18612.67|18614.41|18614.41|18614.41|18614.41|18612.67|18612.67|0
1605266410000|2020-11-13 11:20:10|18614.95|18614.95|18616.19|18616.19|18616.19|18616.19|18614.95|18614.95|0
1605266420000|2020-11-13 11:20:20|18616|18616|18612.42|18612.42|18616|18616|18612.42|18612.42|0
1605266430000|2020-11-13 11:20:30|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|0
1605266440000|2020-11-13 11:20:40|18611.47|18611.47|18612.09|18612.09|18612.09|18612.09|18610.93|18610.93|0
1605266460000|2020-11-13 11:21:00|18612.62|18612.62|18612.4|18612.4|18612.62|18612.62|18612.4|18612.4|0
1605266470000|2020-11-13 11:21:10|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|0
1605266480000|2020-11-13 11:21:20|18613.61|18613.61|18614.99|18614.99|18614.99|18614.99|18613.61|18613.61|0
1605266490000|2020-11-13 11:21:30|18613.61|18613.61|18613.7|18613.7|18614.3|18614.3|18613.18|18613.18|0
1605266500000|2020-11-13 11:21:40|18613.43|18613.43|18614.12|18614.12|18614.12|18614.12|18613.43|18613.43|0
1605266520000|2020-11-13 11:22:00|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|0
1605266530000|2020-11-13 11:22:10|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|0
1605266540000|2020-11-13 11:22:20|18617.56|18617.56|18617.62|18617.62|18617.62|18617.62|18617.56|18617.56|0
1605266550000|2020-11-13 11:22:30|18616.24|18616.24|18617.82|18617.82|18617.82|18617.82|18616.24|18616.24|0
1605266560000|2020-11-13 11:22:40|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|18617.55|0
1605266580000|2020-11-13 11:23:00|18617.62|18617.62|18615.68|18615.68|18617.62|18617.62|18615.68|18615.68|0
1605266590000|2020-11-13 11:23:10|18614.47|18614.47|18613.25|18613.25|18614.47|18614.47|18613.25|18613.25|0
1605266600000|2020-11-13 11:23:20|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|18614.03|0
1605266610000|2020-11-13 11:23:30|18614.81|18614.81|18614.03|18614.03|18616.87|18616.87|18614.03|18614.03|0
1605266620000|2020-11-13 11:23:40|18616.09|18616.09|18617.14|18617.14|18617.14|18617.14|18616.09|18616.09|0
1605266630000|2020-11-13 11:23:50|18617.92|18617.92|18617.85|18617.85|18617.92|18617.92|18617.85|18617.85|0
1605266640000|2020-11-13 11:24:00|18618.63|18618.63|18615.12|18615.12|18618.63|18618.63|18615.12|18615.12|0
1605266660000|2020-11-13 11:24:20|18616.72|18616.72|18616.72|18616.72|18616.84|18616.84|18616.72|18616.72|0
1605266670000|2020-11-13 11:24:30|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|18617.78|0
1605266680000|2020-11-13 11:24:40|18616.2|18616.2|18616.08|18616.08|18616.2|18616.2|18616.08|18616.08|0
1605266690000|2020-11-13 11:24:50|18614.17|18614.17|18608.69|18608.69|18614.17|18614.17|18608.69|18608.69|0
1605266700000|2020-11-13 11:25:00|18609.21|18609.21|18609.9|18609.9|18609.9|18609.9|18609.21|18609.21|0
1605266710000|2020-11-13 11:25:10|18609.97|18609.97|18609.7|18609.7|18609.97|18609.97|18609.7|18609.7|0
1605266720000|2020-11-13 11:25:20|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1605266740000|2020-11-13 11:25:40|18608.6|18608.6|18607.86|18607.86|18608.6|18608.6|18607.86|18607.86|0
1605266760000|2020-11-13 11:26:00|18607.69|18607.69|18607.75|18607.75|18607.75|18607.75|18607.69|18607.69|0
1605266770000|2020-11-13 11:26:10|18607.82|18607.82|18608|18608|18608|18608|18607.82|18607.82|0
1605266780000|2020-11-13 11:26:20|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|0
1605266790000|2020-11-13 11:26:30|18609.58|18609.58|18606.91|18606.91|18609.58|18609.58|18605.82|18605.82|0
1605266810000|2020-11-13 11:26:50|18606.39|18606.39|18601.52|18601.52|18606.39|18606.39|18601.52|18601.52|0
1605266820000|2020-11-13 11:27:00|18601.46|18601.46|18602.22|18602.22|18603.04|18603.04|18601.46|18601.46|0
1605266830000|2020-11-13 11:27:10|18602.01|18602.01|18602.01|18602.01|18602.01|18602.01|18602.01|18602.01|0
1605266840000|2020-11-13 11:27:20|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|18608.78|0
1605266850000|2020-11-13 11:27:30|18608|18608|18603.97|18603.97|18608|18608|18603.97|18603.97|0
1605266860000|2020-11-13 11:27:40|18603.76|18603.76|18604.53|18604.53|18604.53|18604.53|18603.76|18603.76|0
1605266870000|2020-11-13 11:27:50|18606.13|18606.13|18608.5|18608.5|18608.5|18608.5|18606.13|18606.13|0
1605266880000|2020-11-13 11:28:00|18609.02|18609.02|18608.69|18608.69|18609.02|18609.02|18608.69|18608.69|0
1605266890000|2020-11-13 11:28:10|18608.15|18608.15|18608.15|18608.15|18608.15|18608.15|18608.15|18608.15|0
1605266900000|2020-11-13 11:28:20|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|18612.27|0
1605266910000|2020-11-13 11:28:30|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|18612.54|0
1605266920000|2020-11-13 11:28:40|18613.23|18613.23|18613.23|18613.23|18613.23|18613.23|18613.23|18613.23|0
1605266930000|2020-11-13 11:28:50|18612.45|18612.45|18612.45|18612.45|18612.45|18612.45|18612.45|18612.45|0
1605266950000|2020-11-13 11:29:10|18611.08|18611.08|18611.24|18611.24|18611.24|18611.24|18609.86|18609.86|0
1605266960000|2020-11-13 11:29:20|18611.51|18611.51|18611.51|18611.51|18611.51|18611.51|18611.3|18611.3|0
1605266970000|2020-11-13 11:29:30|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|18611.75|0
1605266980000|2020-11-13 11:29:40|18611.96|18611.96|18611.69|18611.69|18611.96|18611.96|18611.69|18611.69|0
1605266990000|2020-11-13 11:29:50|18610.64|18610.64|18607.2|18607.2|18610.64|18610.64|18607.2|18607.2|0
1605267000000|2020-11-13 11:30:00|18603.23|18603.23|18603.5|18603.5|18603.5|18603.5|18603.23|18603.23|0
1605267010000|2020-11-13 11:30:10|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|18603.44|0
1605267020000|2020-11-13 11:30:20|18601.86|18601.86|18596.59|18596.59|18601.86|18601.86|18596.59|18596.59|0
1605267030000|2020-11-13 11:30:30|18596.62|18596.62|18595.8|18595.8|18596.62|18596.62|18595.8|18595.8|0
1605267050000|2020-11-13 11:30:50|18596.58|18596.58|18597.13|18597.13|18597.13|18597.13|18596.58|18596.58|0
1605267060000|2020-11-13 11:31:00|18597.34|18597.34|18597.34|18597.34|18597.34|18597.34|18597.34|18597.34|0
1605267070000|2020-11-13 11:31:10|18599.49|18599.49|18601.55|18601.55|18601.55|18601.55|18599.49|18599.49|0
1605267080000|2020-11-13 11:31:20|18600.5|18600.5|18596.65|18596.65|18600.5|18600.5|18596.65|18596.65|0
1605267090000|2020-11-13 11:31:30|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|0
1605267100000|2020-11-13 11:31:40|18596.32|18596.32|18597.63|18597.63|18597.63|18597.63|18596.11|18596.11|0
1605267120000|2020-11-13 11:32:00|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|0
1605267130000|2020-11-13 11:32:10|18597.18|18597.18|18595.47|18595.47|18597.18|18597.18|18595.47|18595.47|0
1605267140000|2020-11-13 11:32:20|18593.28|18593.28|18590.53|18590.53|18593.28|18593.28|18589.16|18589.16|0
1605267150000|2020-11-13 11:32:30|18590.32|18590.32|18590.32|18590.32|18590.32|18590.32|18590.32|18590.32|0
1605267160000|2020-11-13 11:32:40|18587.2|18587.2|18587.2|18587.2|18587.2|18587.2|18587.2|18587.2|0
1605267170000|2020-11-13 11:32:50|18584.84|18584.84|18582.09|18582.09|18584.84|18584.84|18582.09|18582.09|0
1605267180000|2020-11-13 11:33:00|18580.51|18580.51|18580.51|18580.51|18580.51|18580.51|18580.51|18580.51|0
1605267190000|2020-11-13 11:33:10|18580.28|18580.28|18577.29|18577.29|18580.28|18580.28|18577.29|18577.29|0
1605267200000|2020-11-13 11:33:20|18576.24|18576.24|18575.93|18575.93|18576.24|18576.24|18575.72|18575.72|0
1605267220000|2020-11-13 11:33:40|18576.46|18576.46|18577.16|18577.16|18577.28|18577.28|18576.46|18576.46|0
1605267230000|2020-11-13 11:33:50|18577.37|18577.37|18580.67|18580.67|18580.67|18580.67|18577.37|18577.37|0
1605267240000|2020-11-13 11:34:00|18579.58|18579.58|18578.46|18578.46|18579.58|18579.58|18578.32|18578.32|0
1605267250000|2020-11-13 11:34:10|18578.25|18578.25|18576.66|18576.66|18579.03|18579.03|18576.66|18576.66|0
1605267260000|2020-11-13 11:34:20|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|0
1605267270000|2020-11-13 11:34:30|18574.39|18574.39|18574.39|18574.39|18574.39|18574.39|18574.39|18574.39|0
1605267280000|2020-11-13 11:34:40|18574.53|18574.53|18574.32|18574.32|18574.53|18574.53|18574.32|18574.32|0
1605267290000|2020-11-13 11:34:50|18574.46|18574.46|18570.62|18570.62|18574.46|18574.46|18569.32|18569.32|0
1605267300000|2020-11-13 11:35:00|18571.31|18571.31|18571.52|18571.52|18571.52|18571.52|18571.31|18571.31|0
1605267310000|2020-11-13 11:35:10|18571.38|18571.38|18569.98|18569.98|18571.38|18571.38|18569.98|18569.98|0
1605267330000|2020-11-13 11:35:30|18570.51|18570.51|18569.55|18569.55|18570.7|18570.7|18568.2|18568.2|0
1605267340000|2020-11-13 11:35:40|18569.61|18569.61|18569.48|18569.48|18570.03|18570.03|18569.08|18569.08|0
1605267350000|2020-11-13 11:35:50|18568.79|18568.79|18569.32|18569.32|18569.32|18569.32|18568.79|18568.79|0
1605267360000|2020-11-13 11:36:00|18569.84|18569.84|18569.89|18569.89|18569.89|18569.89|18568.79|18568.79|0
1605267380000|2020-11-13 11:36:20|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|0
1605267390000|2020-11-13 11:36:30|18571.16|18571.16|18579.18|18579.18|18579.18|18579.18|18571.16|18571.16|0
1605267410000|2020-11-13 11:36:50|18579.24|18579.24|18579.93|18579.93|18579.93|18579.93|18579.24|18579.24|0
1605267430000|2020-11-13 11:37:10|18580.61|18580.61|18580.61|18580.61|18580.61|18580.61|18580.61|18580.61|0
1605267440000|2020-11-13 11:37:20|18580.85|18580.85|18582.84|18582.84|18582.84|18582.84|18580.85|18580.85|0
1605267450000|2020-11-13 11:37:30|18583.53|18583.53|18583.96|18583.96|18583.96|18583.96|18583.53|18583.53|0
1605267460000|2020-11-13 11:37:40|18584.07|18584.07|18584.07|18584.07|18584.07|18584.07|18584.07|18584.07|0
1605267470000|2020-11-13 11:37:50|18584.29|18584.29|18584.5|18584.5|18584.5|18584.5|18584.29|18584.29|0
1605267490000|2020-11-13 11:38:10|18584.93|18584.93|18585.05|18585.05|18585.05|18585.05|18584.93|18584.93|0
1605267510000|2020-11-13 11:38:30|18585.26|18585.26|18584.74|18584.74|18585.26|18585.26|18584.74|18584.74|0
1605267520000|2020-11-13 11:38:40|18588.63|18588.63|18587.58|18587.58|18588.63|18588.63|18587.58|18587.58|0
1605267540000|2020-11-13 11:39:00|18586.48|18586.48|18586.18|18586.18|18587.39|18587.39|18586.02|18586.02|0
1605267550000|2020-11-13 11:39:10|18588.79|18588.79|18588.23|18588.23|18589.01|18589.01|18588.23|18588.23|0
1605267560000|2020-11-13 11:39:20|18588.92|18588.92|18588.14|18588.14|18588.92|18588.92|18588.14|18588.14|0
1605267610000|2020-11-13 11:40:10|18588.26|18588.26|18588.2|18588.2|18588.26|18588.26|18587.98|18587.98|0
1605267620000|2020-11-13 11:40:20|18590.26|18590.26|18590.34|18590.34|18590.6|18590.6|18590.26|18590.26|0
1605267640000|2020-11-13 11:40:40|18590.69|18590.69|18587.63|18587.63|18590.69|18590.69|18587.63|18587.63|0
1605267650000|2020-11-13 11:40:50|18588.41|18588.41|18588.93|18588.93|18588.93|18588.93|18588.41|18588.41|0
1605267660000|2020-11-13 11:41:00|18589.21|18589.21|18588.99|18588.99|18589.21|18589.21|18588.99|18588.99|0
1605267670000|2020-11-13 11:41:10|18588.52|18588.52|18588.61|18588.61|18589.3|18589.3|18588.52|18588.52|0
1605267680000|2020-11-13 11:41:20|18587.92|18587.92|18588.85|18588.85|18590.41|18590.41|18587.92|18587.92|0
1605267690000|2020-11-13 11:41:30|18588.79|18588.79|18584.76|18584.76|18588.85|18588.85|18584.76|18584.76|0
1605267700000|2020-11-13 11:41:40|18582.42|18582.42|18583.89|18583.89|18583.89|18583.89|18582.42|18582.42|0
1605267710000|2020-11-13 11:41:50|18583.03|18583.03|18583.31|18583.31|18583.31|18583.31|18583.03|18583.03|0
1605267730000|2020-11-13 11:42:10|18583.52|18583.52|18576.82|18576.82|18583.52|18583.52|18576.82|18576.82|0
1605267740000|2020-11-13 11:42:20|18574.66|18574.66|18573.37|18573.37|18574.73|18574.73|18573.37|18573.37|0
1605267750000|2020-11-13 11:42:30|18573.58|18573.58|18574.83|18574.83|18575.59|18575.59|18573.58|18573.58|0
1605267760000|2020-11-13 11:42:40|18574.28|18574.28|18574.28|18574.28|18574.28|18574.28|18574.28|18574.28|0
1605267770000|2020-11-13 11:42:50|18574.34|18574.34|18573.92|18573.92|18574.34|18574.34|18573.68|18573.68|0
1605267780000|2020-11-13 11:43:00|18575.47|18575.47|18578.64|18578.64|18580.33|18580.33|18575.47|18575.47|0
1605267790000|2020-11-13 11:43:10|18578.85|18578.85|18579.73|18579.73|18579.73|18579.73|18578.85|18578.85|0
1605267800000|2020-11-13 11:43:20|18579.61|18579.61|18581.69|18581.69|18581.69|18581.69|18579.61|18579.61|0
1605267810000|2020-11-13 11:43:30|18581.05|18581.05|18581.05|18581.05|18581.05|18581.05|18581.05|18581.05|0
1605267820000|2020-11-13 11:43:40|18582.42|18582.42|18583.11|18583.11|18583.66|18583.66|18582.1|18582.1|0
1605267830000|2020-11-13 11:43:50|18581.74|18581.74|18579.64|18579.64|18581.74|18581.74|18579.64|18579.64|0
1605267840000|2020-11-13 11:44:00|18578.26|18578.26|18572.95|18572.95|18578.26|18578.26|18571.72|18571.72|0
1605267850000|2020-11-13 11:44:10|18570.11|18570.11|18567.13|18567.13|18570.11|18570.11|18566.08|18566.08|0
1605267870000|2020-11-13 11:44:30|18568.5|18568.5|18567.59|18567.59|18568.5|18568.5|18567.59|18567.59|0
1605267880000|2020-11-13 11:44:40|18566.01|18566.01|18563.52|18563.52|18567.06|18567.06|18563.45|18563.45|0
1605267890000|2020-11-13 11:44:50|18562.98|18562.98|18559.92|18559.92|18562.98|18562.98|18559.92|18559.92|0
1605267900000|2020-11-13 11:45:00|18559.8|18559.8|18554.53|18554.53|18559.8|18559.8|18553.37|18553.37|0
1605267910000|2020-11-13 11:45:10|18554.42|18554.42|18557.6|18557.6|18557.6|18557.6|18554.42|18554.42|0
1605267920000|2020-11-13 11:45:20|18557.82|18557.82|18560|18560|18560|18560|18557.82|18557.82|0
1605267930000|2020-11-13 11:45:30|18560.21|18560.21|18569.37|18569.37|18570.06|18570.06|18560.15|18560.15|0
1605267940000|2020-11-13 11:45:40|18571.73|18571.73|18573.09|18573.09|18573.09|18573.09|18571.51|18571.51|0
1605267960000|2020-11-13 11:46:00|18572.31|18572.31|18571.22|18571.22|18572.31|18572.31|18570.94|18570.94|0
1605267970000|2020-11-13 11:46:10|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|0
1605267980000|2020-11-13 11:46:20|18568.95|18568.95|18569.64|18569.64|18569.64|18569.64|18568.95|18568.95|0
1605267990000|2020-11-13 11:46:30|18569.42|18569.42|18571.24|18571.24|18571.24|18571.24|18569.42|18569.42|0
1605268000000|2020-11-13 11:46:40|18572.29|18572.29|18576.62|18576.62|18576.62|18576.62|18572.29|18572.29|0
1605268010000|2020-11-13 11:46:50|18576.81|18576.81|18579.69|18579.69|18580.35|18580.35|18576.81|18576.81|0
1605268020000|2020-11-13 11:47:00|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|18578.63|0
1605268030000|2020-11-13 11:47:10|18578.36|18578.36|18579.16|18579.16|18579.16|18579.16|18578.36|18578.36|0
1605268060000|2020-11-13 11:47:40|18579.2|18579.2|18579.2|18579.2|18579.2|18579.2|18579.2|18579.2|0
1605268070000|2020-11-13 11:47:50|18578.42|18578.42|18577.33|18577.33|18578.42|18578.42|18577.33|18577.33|0
1605268080000|2020-11-13 11:48:00|18577.86|18577.86|18577.31|18577.31|18577.86|18577.86|18577.08|18577.08|0
1605268090000|2020-11-13 11:48:10|18577.04|18577.04|18577.39|18577.39|18577.39|18577.39|18575.66|18575.66|0
1605268130000|2020-11-13 11:48:50|18576.86|18576.86|18578.24|18578.24|18578.24|18578.24|18576.86|18576.86|0
1605268140000|2020-11-13 11:49:00|18579.72|18579.72|18580.44|18580.44|18581.26|18581.26|18579.72|18579.72|0
1605268160000|2020-11-13 11:49:20|18583.19|18583.19|18583.17|18583.17|18583.71|18583.71|18582.89|18582.89|0
1605268170000|2020-11-13 11:49:30|18584.22|18584.22|18585.84|18585.84|18586.55|18586.55|18584.22|18584.22|0
1605268180000|2020-11-13 11:49:40|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|18584.21|0
1605268200000|2020-11-13 11:50:00|18585.02|18585.02|18583.97|18583.97|18585.02|18585.02|18583.45|18583.45|0
1605268210000|2020-11-13 11:50:10|18584.24|18584.24|18584.93|18584.93|18584.93|18584.93|18584.24|18584.24|0
1605268220000|2020-11-13 11:50:20|18584.5|18584.5|18585.05|18585.05|18585.05|18585.05|18584.5|18584.5|0
1605268230000|2020-11-13 11:50:30|18586.61|18586.61|18589.49|18589.49|18589.49|18589.49|18585.83|18585.83|0
1605268240000|2020-11-13 11:50:40|18589.55|18589.55|18586.29|18586.29|18589.55|18589.55|18586.29|18586.29|0
1605268250000|2020-11-13 11:50:50|18586.18|18586.18|18584.62|18584.62|18586.96|18586.96|18584.62|18584.62|0
1605268260000|2020-11-13 11:51:00|18583.04|18583.04|18580.45|18580.45|18583.04|18583.04|18580.23|18580.23|0
1605268270000|2020-11-13 11:51:10|18580.97|18580.97|18580.97|18580.97|18580.97|18580.97|18580.97|18580.97|0
1605268280000|2020-11-13 11:51:20|18580.62|18580.62|18579.25|18579.25|18580.62|18580.62|18578.29|18578.29|0
1605268300000|2020-11-13 11:51:40|18582|18582|18583.55|18583.55|18583.55|18583.55|18582|18582|0
1605268310000|2020-11-13 11:51:50|18582.78|18582.78|18583.01|18583.01|18583.01|18583.01|18582.78|18582.78|0
1605268320000|2020-11-13 11:52:00|18583.15|18583.15|18583.15|18583.15|18583.15|18583.15|18583.15|18583.15|0
1605268340000|2020-11-13 11:52:20|18586.63|18586.63|18588.73|18588.73|18588.79|18588.79|18586.63|18586.63|0
1605268370000|2020-11-13 11:52:50|18589.17|18589.17|18589.17|18589.17|18589.17|18589.17|18589.17|18589.17|0
1605268390000|2020-11-13 11:53:10|18593.3|18593.3|18593.42|18593.42|18593.42|18593.42|18593.3|18593.3|0
1605268400000|2020-11-13 11:53:20|18596.43|18596.43|18596.95|18596.95|18596.95|18596.95|18596.43|18596.43|0
1605268410000|2020-11-13 11:53:30|18601.26|18601.26|18600.57|18600.57|18601.26|18601.26|18600.57|18600.57|0
1605268420000|2020-11-13 11:53:40|18600.7|18600.7|18600.64|18600.64|18600.7|18600.7|18600.35|18600.35|0
1605268430000|2020-11-13 11:53:50|18600.47|18600.47|18602.57|18602.57|18602.84|18602.84|18600.47|18600.47|0
1605268440000|2020-11-13 11:54:00|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|18603.39|0
1605268470000|2020-11-13 11:54:30|18603.25|18603.25|18603.32|18603.32|18603.32|18603.32|18603.25|18603.25|0
1605268480000|2020-11-13 11:54:40|18602.8|18602.8|18601.42|18601.42|18602.8|18602.8|18601.42|18601.42|0
1605268500000|2020-11-13 11:55:00|18601.64|18601.64|18602.16|18602.16|18602.16|18602.16|18601.64|18601.64|0
1605268510000|2020-11-13 11:55:10|18600.61|18600.61|18591.19|18591.19|18600.61|18600.61|18591.19|18591.19|0
1605268540000|2020-11-13 11:55:40|18591.46|18591.46|18593.29|18593.29|18593.29|18593.29|18591.46|18591.46|0
1605268550000|2020-11-13 11:55:50|18594.38|18594.38|18594.99|18594.99|18595.21|18595.21|18593.84|18593.84|0
1605268560000|2020-11-13 11:56:00|18597.05|18597.05|18597.1|18597.1|18597.87|18597.87|18597.05|18597.05|0
1605268570000|2020-11-13 11:56:10|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|0
1605268580000|2020-11-13 11:56:20|18598.47|18598.47|18596.88|18596.88|18598.47|18598.47|18596.88|18596.88|0
1605268590000|2020-11-13 11:56:30|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|0
1605268600000|2020-11-13 11:56:40|18596.05|18596.05|18596.05|18596.05|18596.05|18596.05|18596.05|18596.05|0
1605268610000|2020-11-13 11:56:50|18596.11|18596.11|18594.27|18594.27|18596.11|18596.11|18594.27|18594.27|0
1605268620000|2020-11-13 11:57:00|18595.34|18595.34|18595.5|18595.5|18596.71|18596.71|18595.34|18595.34|0
1605268630000|2020-11-13 11:57:10|18595.72|18595.72|18597.18|18597.18|18597.18|18597.18|18595.72|18595.72|0
1605268640000|2020-11-13 11:57:20|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|18597.24|0
1605268670000|2020-11-13 11:57:50|18597.29|18597.29|18599.75|18599.75|18600.39|18600.39|18597.29|18597.29|0
1605268680000|2020-11-13 11:58:00|18598.7|18598.7|18598.97|18598.97|18598.97|18598.97|18598.7|18598.7|0
1605268700000|2020-11-13 11:58:20|18600.24|18600.24|18600.79|18600.79|18600.79|18600.79|18600.24|18600.24|0
1605268710000|2020-11-13 11:58:30|18600.01|18600.01|18598.96|18598.96|18600.01|18600.01|18598.96|18598.96|0
1605268720000|2020-11-13 11:58:40|18601.02|18601.02|18600.07|18600.07|18601.45|18601.45|18600.07|18600.07|0
1605268730000|2020-11-13 11:58:50|18600.14|18600.14|18600.21|18600.21|18600.21|18600.21|18600.14|18600.14|0
1605268740000|2020-11-13 11:59:00|18599.68|18599.68|18598.36|18598.36|18599.68|18599.68|18598.36|18598.36|0
1605268760000|2020-11-13 11:59:20|18598.47|18598.47|18597.94|18597.94|18598.47|18598.47|18597.94|18597.94|0
1605268770000|2020-11-13 11:59:30|18598.47|18598.47|18598.31|18598.31|18598.74|18598.74|18598.31|18598.31|0
1605268780000|2020-11-13 11:59:40|18598.53|18598.53|18596.21|18596.21|18599.06|18599.06|18596.21|18596.21|0
1605268790000|2020-11-13 11:59:50|18596.1|18596.1|18595.82|18595.82|18596.1|18596.1|18595.82|18595.82|0
1605268800000|2020-11-13 12:00:00|18596.1|18596.1|18594.3|18594.3|18596.1|18596.1|18594.3|18594.3|0
1605268810000|2020-11-13 12:00:10|18594.83|18594.83|18593.78|18593.78|18594.83|18594.83|18593.25|18593.25|0
1605268820000|2020-11-13 12:00:20|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|0
1605268830000|2020-11-13 12:00:30|18592.18|18592.18|18591.91|18591.91|18592.47|18592.47|18591.48|18591.48|0
1605268840000|2020-11-13 12:00:40|18591.22|18591.22|18591.49|18591.49|18591.49|18591.49|18591.22|18591.22|0
1605268850000|2020-11-13 12:00:50|18590.97|18590.97|18590.54|18590.54|18590.97|18590.97|18590.54|18590.54|0
1605268860000|2020-11-13 12:01:00|18588.45|18588.45|18590.81|18590.81|18590.81|18590.81|18588.45|18588.45|0
1605268870000|2020-11-13 12:01:10|18592.39|18592.39|18591.86|18591.86|18592.39|18592.39|18591.86|18591.86|0
1605268880000|2020-11-13 12:01:20|18591.65|18591.65|18592.46|18592.46|18592.46|18592.46|18591.65|18591.65|0
1605268890000|2020-11-13 12:01:30|18593.15|18593.15|18590.52|18590.52|18593.15|18593.15|18590.52|18590.52|0
1605268900000|2020-11-13 12:01:40|18590.3|18590.3|18589.62|18589.62|18590.3|18590.3|18589.62|18589.62|0
1605268910000|2020-11-13 12:01:50|18590.99|18590.99|18592.55|18592.55|18592.55|18592.55|18590.99|18590.99|0
1605268920000|2020-11-13 12:02:00|18592.61|18592.61|18591.79|18591.79|18592.61|18592.61|18591.79|18591.79|0
1605268930000|2020-11-13 12:02:10|18592|18592|18592|18592|18592.22|18592.22|18592|18592|0
1605268940000|2020-11-13 12:02:20|18589.54|18589.54|18590.08|18590.08|18590.35|18590.35|18589.54|18589.54|0
1605268950000|2020-11-13 12:02:30|18590.03|18590.03|18589.99|18589.99|18590.03|18590.03|18588.1|18588.1|0
1605268960000|2020-11-13 12:02:40|18590.06|18590.06|18589.28|18589.28|18590.06|18590.06|18589.28|18589.28|0
1605268970000|2020-11-13 12:02:50|18588.5|18588.5|18589.57|18589.57|18589.57|18589.57|18588.5|18588.5|0
1605268990000|2020-11-13 12:03:10|18588.21|18588.21|18590.01|18590.01|18590.01|18590.01|18588.21|18588.21|0
1605269010000|2020-11-13 12:03:30|18590.22|18590.22|18589.17|18589.17|18590.22|18590.22|18589.17|18589.17|0
1605269020000|2020-11-13 12:03:40|18589.69|18589.69|18590.24|18590.24|18590.24|18590.24|18589.69|18589.69|0
1605269030000|2020-11-13 12:03:50|18589.75|18589.75|18589.75|18589.75|18589.75|18589.75|18589.75|18589.75|0
1605269040000|2020-11-13 12:04:00|18588.93|18588.93|18579.75|18579.75|18588.93|18588.93|18579.64|18579.64|0
1605269050000|2020-11-13 12:04:10|18579.97|18579.97|18579.28|18579.28|18579.97|18579.97|18579.28|18579.28|0
1605269070000|2020-11-13 12:04:30|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|18579.5|0
1605269080000|2020-11-13 12:04:40|18579.28|18579.28|18576.53|18576.53|18579.28|18579.28|18576.53|18576.53|0
1605269090000|2020-11-13 12:04:50|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|18577.58|0
1605269100000|2020-11-13 12:05:00|18579.35|18579.35|18579.35|18579.35|18579.35|18579.35|18579.35|18579.35|0
1605269110000|2020-11-13 12:05:10|18579.21|18579.21|18578.57|18578.57|18579.21|18579.21|18577.52|18577.52|0
1605269120000|2020-11-13 12:05:20|18578.05|18578.05|18578.18|18578.18|18578.18|18578.18|18578.05|18578.05|0
1605269130000|2020-11-13 12:05:30|18578.83|18578.83|18578.62|18578.62|18578.83|18578.83|18578.55|18578.55|0
1605269150000|2020-11-13 12:05:50|18578.49|18578.49|18578.21|18578.21|18578.49|18578.49|18578.21|18578.21|0
1605269170000|2020-11-13 12:06:10|18577.94|18577.94|18584.02|18584.02|18584.02|18584.02|18577.94|18577.94|0
1605269180000|2020-11-13 12:06:20|18585.39|18585.39|18585.73|18585.73|18586|18586|18585.39|18585.39|0
1605269190000|2020-11-13 12:06:30|18587.79|18587.79|18592.2|18592.2|18592.2|18592.2|18587.79|18587.79|0
1605269200000|2020-11-13 12:06:40|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|18592.34|0
1605269210000|2020-11-13 12:06:50|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|0
1605269220000|2020-11-13 12:07:00|18592.3|18592.3|18592.5|18592.5|18592.5|18592.5|18592.3|18592.3|0
1605269230000|2020-11-13 12:07:10|18593.19|18593.19|18593.72|18593.72|18593.72|18593.72|18593.19|18593.19|0
1605269240000|2020-11-13 12:07:20|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|18593.79|0
1605269260000|2020-11-13 12:07:40|18594.22|18594.22|18593.7|18593.7|18594.22|18594.22|18593.7|18593.7|0
1605269270000|2020-11-13 12:07:50|18593.81|18593.81|18593.59|18593.59|18593.81|18593.81|18593.59|18593.59|0
1605269280000|2020-11-13 12:08:00|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|18593.73|0
1605269290000|2020-11-13 12:08:10|18594.53|18594.53|18592.63|18592.63|18594.53|18594.53|18592.63|18592.63|0
1605269300000|2020-11-13 12:08:20|18592.85|18592.85|18593.12|18593.12|18593.19|18593.19|18592.85|18592.85|0
1605269320000|2020-11-13 12:08:40|18594.49|18594.49|18591.13|18591.13|18594.49|18594.49|18591.13|18591.13|0
1605269330000|2020-11-13 12:08:50|18590.58|18590.58|18592.43|18592.43|18592.43|18592.43|18590.06|18590.06|0
1605269350000|2020-11-13 12:09:10|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|0
1605269370000|2020-11-13 12:09:30|18592.71|18592.71|18589.45|18589.45|18592.71|18592.71|18589.45|18589.45|0
1605269380000|2020-11-13 12:09:40|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|18588.63|0
1605269390000|2020-11-13 12:09:50|18588.36|18588.36|18588.13|18588.13|18588.36|18588.36|18587.58|18587.58|0
1605269400000|2020-11-13 12:10:00|18588.36|18588.36|18588.2|18588.2|18588.48|18588.48|18588.2|18588.2|0
1605269410000|2020-11-13 12:10:10|18587.68|18587.68|18587.02|18587.02|18587.68|18587.68|18587.02|18587.02|0
1605269420000|2020-11-13 12:10:20|18587.55|18587.55|18587.55|18587.55|18587.55|18587.55|18587.55|18587.55|0
1605269430000|2020-11-13 12:10:30|18588.08|18588.08|18588.37|18588.37|18588.37|18588.37|18588.08|18588.08|0
1605269440000|2020-11-13 12:10:40|18588.23|18588.23|18589.47|18589.47|18589.47|18589.47|18588.16|18588.16|0
1605269470000|2020-11-13 12:11:10|18589.99|18589.99|18589.99|18589.99|18589.99|18589.99|18589.99|18589.99|0
1605269480000|2020-11-13 12:11:20|18592.06|18592.06|18592.83|18592.83|18592.83|18592.83|18592.06|18592.06|0
1605269490000|2020-11-13 12:11:30|18593.65|18593.65|18592.01|18592.01|18593.65|18593.65|18592.01|18592.01|0
1605269510000|2020-11-13 12:11:50|18590.95|18590.95|18591.48|18591.48|18591.48|18591.48|18590.95|18590.95|0
1605269520000|2020-11-13 12:12:00|18590.91|18590.91|18589.47|18589.47|18590.91|18590.91|18589.35|18589.35|0
1605269530000|2020-11-13 12:12:10|18590.01|18590.01|18588.92|18588.92|18590.01|18590.01|18588.92|18588.92|0
1605269540000|2020-11-13 12:12:20|18589.04|18589.04|18597.12|18597.12|18597.12|18597.12|18589.04|18589.04|0
1605269560000|2020-11-13 12:12:40|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|18597.4|0
1605269570000|2020-11-13 12:12:50|18597.75|18597.75|18597.75|18597.75|18597.75|18597.75|18597.75|18597.75|0
1605269580000|2020-11-13 12:13:00|18598.27|18598.27|18600.36|18600.36|18600.36|18600.36|18598.27|18598.27|0
1605269590000|2020-11-13 12:13:10|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|18600.55|0
1605269600000|2020-11-13 12:13:20|18599.77|18599.77|18599.56|18599.56|18601.14|18601.14|18599.56|18599.56|0
1605269610000|2020-11-13 12:13:30|18598.51|18598.51|18598.51|18598.51|18598.51|18598.51|18598.51|18598.51|0
1605269620000|2020-11-13 12:13:40|18599.09|18599.09|18592.73|18592.73|18599.09|18599.09|18592.73|18592.73|0
1605269630000|2020-11-13 12:13:50|18592.51|18592.51|18591.18|18591.18|18592.51|18592.51|18590.66|18590.66|0
1605269640000|2020-11-13 12:14:00|18591.24|18591.24|18591.55|18591.55|18591.55|18591.55|18590.71|18590.71|0
1605269650000|2020-11-13 12:14:10|18592.24|18592.24|18594.34|18594.34|18594.34|18594.34|18592.24|18592.24|0
1605269660000|2020-11-13 12:14:20|18594.77|18594.77|18595.82|18595.82|18595.82|18595.82|18594.77|18594.77|0
1605269680000|2020-11-13 12:14:40|18596.6|18596.6|18596.29|18596.29|18597.91|18597.91|18596.29|18596.29|0
1605269690000|2020-11-13 12:14:50|18596.02|18596.02|18595.74|18595.74|18596.02|18596.02|18595.74|18595.74|0
1605269700000|2020-11-13 12:15:00|18595.8|18595.8|18598.16|18598.16|18598.16|18598.16|18595.8|18595.8|0
1605269710000|2020-11-13 12:15:10|18596.74|18596.74|18596.21|18596.21|18596.74|18596.74|18595.68|18595.68|0
1605269720000|2020-11-13 12:15:20|18596.99|18596.99|18597.06|18597.06|18597.06|18597.06|18596.99|18596.99|0
1605269730000|2020-11-13 12:15:30|18597.12|18597.12|18594.7|18594.7|18597.12|18597.12|18594.7|18594.7|0
1605269750000|2020-11-13 12:15:50|18591.95|18591.95|18589.25|18589.25|18591.95|18591.95|18588.72|18588.72|0
1605269760000|2020-11-13 12:16:00|18589.94|18589.94|18590.25|18590.25|18590.37|18590.37|18589.94|18589.94|0
1605269770000|2020-11-13 12:16:10|18591.62|18591.62|18593.78|18593.78|18593.78|18593.78|18591.62|18591.62|0
1605269780000|2020-11-13 12:16:20|18594.32|18594.32|18594.18|18594.18|18594.32|18594.32|18594.05|18594.05|0
1605269790000|2020-11-13 12:16:30|18594.87|18594.87|18595.14|18595.14|18595.14|18595.14|18594.87|18594.87|0
1605269800000|2020-11-13 12:16:40|18594.32|18594.32|18595.37|18595.37|18595.37|18595.37|18594.32|18594.32|0
1605269810000|2020-11-13 12:16:50|18597.57|18597.57|18596.77|18596.77|18599.1|18599.1|18596.77|18596.77|0
1605269820000|2020-11-13 12:17:00|18596.49|18596.49|18597.02|18597.02|18597.02|18597.02|18596.49|18596.49|0
1605269830000|2020-11-13 12:17:10|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|0
1605269840000|2020-11-13 12:17:20|18597.57|18597.57|18597.84|18597.84|18597.84|18597.84|18597.57|18597.57|0
1605269860000|2020-11-13 12:17:40|18597.57|18597.57|18596.51|18596.51|18597.57|18597.57|18596.51|18596.51|0
1605269880000|2020-11-13 12:18:00|18595.99|18595.99|18597.36|18597.36|18597.36|18597.36|18595.99|18595.99|0
1605269900000|2020-11-13 12:18:20|18597.58|18597.58|18599.43|18599.43|18599.43|18599.43|18597.58|18597.58|0
1605269910000|2020-11-13 12:18:30|18598.61|18598.61|18598.26|18598.26|18598.82|18598.82|18598.05|18598.05|0
1605269920000|2020-11-13 12:18:40|18598.05|18598.05|18599.71|18599.71|18599.71|18599.71|18598.05|18598.05|0
1605269950000|2020-11-13 12:19:10|18599.94|18599.94|18599.94|18599.94|18599.94|18599.94|18599.25|18599.25|0
1605269960000|2020-11-13 12:19:20|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|18600.16|0
1605269970000|2020-11-13 12:19:30|18599.08|18599.08|18597.8|18597.8|18599.08|18599.08|18596.98|18596.98|0
1605269980000|2020-11-13 12:19:40|18596.17|18596.17|18596.17|18596.17|18596.17|18596.17|18596.17|18596.17|0
1605270000000|2020-11-13 12:20:00|18595.96|18595.96|18596.07|18596.07|18596.07|18596.07|18595.96|18595.96|0
1605270020000|2020-11-13 12:20:20|18595.29|18595.29|18592.46|18592.46|18595.29|18595.29|18591.38|18591.38|0
1605270030000|2020-11-13 12:20:30|18593.24|18593.24|18593.24|18593.24|18593.24|18593.24|18593.24|18593.24|0
1605270040000|2020-11-13 12:20:40|18593.47|18593.47|18593.59|18593.59|18593.59|18593.59|18593.47|18593.47|0
1605270050000|2020-11-13 12:20:50|18592.81|18592.81|18588.07|18588.07|18592.81|18592.81|18588.07|18588.07|0
1605270060000|2020-11-13 12:21:00|18588.89|18588.89|18589.71|18589.71|18589.71|18589.71|18588.89|18588.89|0
1605270070000|2020-11-13 12:21:10|18589.44|18589.44|18583.88|18583.88|18589.44|18589.44|18583.88|18583.88|0
1605270080000|2020-11-13 12:21:20|18583.08|18583.08|18582.65|18582.65|18583.08|18583.08|18582.65|18582.65|0
1605270100000|2020-11-13 12:21:40|18583.34|18583.34|18585.24|18585.24|18585.24|18585.24|18582.79|18582.79|0
1605270110000|2020-11-13 12:21:50|18585.47|18585.47|18586.06|18586.06|18586.06|18586.06|18585.37|18585.37|0
1605270120000|2020-11-13 12:22:00|18586.61|18586.61|18585.28|18585.28|18586.61|18586.61|18584.96|18584.96|0
1605270130000|2020-11-13 12:22:10|18585.06|18585.06|18586.32|18586.32|18586.32|18586.32|18585.06|18585.06|0
1605270140000|2020-11-13 12:22:20|18586.44|18586.44|18587.24|18587.24|18587.24|18587.24|18586.44|18586.44|0
1605270150000|2020-11-13 12:22:30|18589.34|18589.34|18588.89|18588.89|18589.41|18589.41|18588.89|18588.89|0
1605270160000|2020-11-13 12:22:40|18588.11|18588.11|18589.64|18589.64|18589.64|18589.64|18587.36|18587.36|0
1605270170000|2020-11-13 12:22:50|18589.76|18589.76|18590.98|18590.98|18590.98|18590.98|18589.76|18589.76|0
1605270180000|2020-11-13 12:23:00|18591.19|18591.19|18591.19|18591.19|18591.19|18591.19|18591.19|18591.19|0
1605270190000|2020-11-13 12:23:10|18593.94|18593.94|18596.13|18596.13|18596.41|18596.41|18593.94|18593.94|0
1605270200000|2020-11-13 12:23:20|18596.2|18596.2|18597.16|18597.16|18597.16|18597.16|18596.2|18596.2|0
1605270210000|2020-11-13 12:23:30|18600.61|18600.61|18604.59|18604.59|18604.59|18604.59|18600.61|18600.61|0
1605270220000|2020-11-13 12:23:40|18604.71|18604.71|18605.14|18605.14|18605.14|18605.14|18604.71|18604.71|0
1605270230000|2020-11-13 12:23:50|18606.19|18606.19|18606.05|18606.05|18606.74|18606.74|18606.05|18606.05|0
1605270240000|2020-11-13 12:24:00|18605.83|18605.83|18605.76|18605.76|18605.83|18605.83|18605.76|18605.76|0
1605270250000|2020-11-13 12:24:10|18605.49|18605.49|18606.02|18606.02|18606.02|18606.02|18605.49|18605.49|0
1605270260000|2020-11-13 12:24:20|18604.64|18604.64|18599.23|18599.23|18605.53|18605.53|18599.23|18599.23|0
1605270270000|2020-11-13 12:24:30|18600.01|18600.01|18600.01|18600.01|18600.01|18600.01|18600.01|18600.01|0
1605270280000|2020-11-13 12:24:40|18601.07|18601.07|18600.76|18600.76|18601.19|18601.19|18600.76|18600.76|0
1605270290000|2020-11-13 12:24:50|18600.54|18600.54|18598.64|18598.64|18600.54|18600.54|18598.64|18598.64|0
1605270300000|2020-11-13 12:25:00|18596.58|18596.58|18593.54|18593.54|18596.58|18596.58|18592.45|18592.45|0
1605270310000|2020-11-13 12:25:10|18595.79|18595.79|18596.62|18596.62|18596.84|18596.84|18595.79|18595.79|0
1605270320000|2020-11-13 12:25:20|18597.17|18597.17|18596.85|18596.85|18597.17|18597.17|18596.85|18596.85|0
1605270330000|2020-11-13 12:25:30|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|18597.37|0
1605270350000|2020-11-13 12:25:50|18596.43|18596.43|18594.88|18594.88|18596.43|18596.43|18594.88|18594.88|0
1605270360000|2020-11-13 12:26:00|18594.66|18594.66|18591|18591|18594.66|18594.66|18590.86|18590.86|0
1605270370000|2020-11-13 12:26:10|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|18590.47|0
1605270380000|2020-11-13 12:26:20|18591.84|18591.84|18593.91|18593.91|18593.91|18593.91|18591.84|18591.84|0
1605270390000|2020-11-13 12:26:30|18593.84|18593.84|18594.28|18594.28|18594.28|18594.28|18593.84|18593.84|0
1605270420000|2020-11-13 12:27:00|18594.47|18594.47|18588.42|18588.42|18594.47|18594.47|18588.42|18588.42|0
1605270430000|2020-11-13 12:27:10|18588.61|18588.61|18588.61|18588.61|18588.61|18588.61|18588.61|18588.61|0
1605270440000|2020-11-13 12:27:20|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|0
1605270450000|2020-11-13 12:27:30|18588.3|18588.3|18589.42|18589.42|18589.42|18589.42|18588.3|18588.3|0
1605270470000|2020-11-13 12:27:50|18589.19|18589.19|18589.19|18589.19|18589.19|18589.19|18589.19|18589.19|0
1605270480000|2020-11-13 12:28:00|18590.28|18590.28|18590.14|18590.14|18590.83|18590.83|18590.14|18590.14|0
1605270490000|2020-11-13 12:28:10|18589.09|18589.09|18590.83|18590.83|18590.83|18590.83|18589.09|18589.09|0
1605270510000|2020-11-13 12:28:30|18589.45|18589.45|18589.45|18589.45|18589.45|18589.45|18589.45|18589.45|0
1605270530000|2020-11-13 12:28:50|18588.77|18588.77|18589.02|18589.02|18589.02|18589.02|18586.96|18586.96|0
1605270540000|2020-11-13 12:29:00|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|18589.55|0
1605270580000|2020-11-13 12:29:40|18592.48|18592.48|18592.48|18592.48|18592.48|18592.48|18592.48|18592.48|0
1605270590000|2020-11-13 12:29:50|18591.79|18591.79|18591.32|18591.32|18591.79|18591.79|18590.42|18590.42|0
1605270600000|2020-11-13 12:30:00|18593.68|18593.68|18593.68|18593.68|18593.68|18593.68|18593.68|18593.68|0
1605270610000|2020-11-13 12:30:10|18594.21|18594.21|18598.5|18598.5|18598.52|18598.52|18594.21|18594.21|0
1605270620000|2020-11-13 12:30:20|18597.72|18597.72|18597.72|18597.72|18597.72|18597.72|18597.45|18597.45|0
1605270630000|2020-11-13 12:30:30|18597.2|18597.2|18598.1|18598.1|18598.1|18598.1|18597.2|18597.2|0
1605270640000|2020-11-13 12:30:40|18598.31|18598.31|18601.05|18601.05|18601.05|18601.05|18598.31|18598.31|0
1605270650000|2020-11-13 12:30:50|18601.83|18601.83|18601.83|18601.83|18601.83|18601.83|18601.05|18601.05|0
1605270660000|2020-11-13 12:31:00|18602.1|18602.1|18601.05|18601.05|18602.1|18602.1|18600.78|18600.78|0
1605270670000|2020-11-13 12:31:10|18600.5|18600.5|18602.08|18602.08|18602.08|18602.08|18600.5|18600.5|0
1605270680000|2020-11-13 12:31:20|18602.86|18602.86|18603.33|18603.33|18604.11|18604.11|18602.08|18602.08|0
1605270690000|2020-11-13 12:31:30|18603.12|18603.12|18603.12|18603.12|18603.12|18603.12|18603.12|18603.12|0
1605270720000|2020-11-13 12:32:00|18607.93|18607.93|18605.84|18605.84|18607.93|18607.93|18605.18|18605.18|0
1605270730000|2020-11-13 12:32:10|18605.06|18605.06|18600.65|18600.65|18605.06|18605.06|18600.65|18600.65|0
1605270740000|2020-11-13 12:32:20|18600.12|18600.12|18599.35|18599.35|18600.12|18600.12|18599.35|18599.35|0
1605270750000|2020-11-13 12:32:30|18597|18597|18596.72|18596.72|18597|18597|18596.72|18596.72|0
1605270780000|2020-11-13 12:33:00|18595.8|18595.8|18595.02|18595.02|18595.8|18595.8|18595.02|18595.02|0
1605270790000|2020-11-13 12:33:10|18593.97|18593.97|18594.09|18594.09|18594.09|18594.09|18593.97|18593.97|0
1605270800000|2020-11-13 12:33:20|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|18589.96|0
1605270820000|2020-11-13 12:33:40|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|0
1605270840000|2020-11-13 12:34:00|18589.12|18589.12|18590.4|18590.4|18590.4|18590.4|18589.06|18589.06|0
1605270850000|2020-11-13 12:34:10|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|0
1605270860000|2020-11-13 12:34:20|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|18595.13|0
1605270870000|2020-11-13 12:34:30|18594.92|18594.92|18594.7|18594.7|18594.92|18594.92|18594.7|18594.7|0
1605270880000|2020-11-13 12:34:40|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|0
1605270890000|2020-11-13 12:34:50|18594.18|18594.18|18593.63|18593.63|18594.18|18594.18|18593.63|18593.63|0
1605270900000|2020-11-13 12:35:00|18595.69|18595.69|18595.62|18595.62|18595.83|18595.83|18595.62|18595.62|0
1605270920000|2020-11-13 12:35:20|18594.94|18594.94|18595.62|18595.62|18595.62|18595.62|18594.94|18594.94|0
1605270930000|2020-11-13 12:35:30|18595.69|18595.69|18595.33|18595.33|18595.69|18595.69|18594.64|18594.64|0
1605270940000|2020-11-13 12:35:40|18595.38|18595.38|18595.38|18595.38|18595.38|18595.38|18595.38|18595.38|0
1605270950000|2020-11-13 12:35:50|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|0
1605270960000|2020-11-13 12:36:00|18593.48|18593.48|18589.81|18589.81|18593.48|18593.48|18589.4|18589.4|0
1605270970000|2020-11-13 12:36:10|18591.19|18591.19|18590.87|18590.87|18591.19|18591.19|18590.5|18590.5|0
1605270980000|2020-11-13 12:36:20|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|0
1605270990000|2020-11-13 12:36:30|18590.55|18590.55|18593.66|18593.66|18593.66|18593.66|18590.55|18590.55|0
1605271000000|2020-11-13 12:36:40|18594.21|18594.21|18595.79|18595.79|18595.79|18595.79|18594.21|18594.21|0
1605271010000|2020-11-13 12:36:50|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|18595.26|0
1605271030000|2020-11-13 12:37:10|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|18595.4|0
1605271060000|2020-11-13 12:37:40|18595.61|18595.61|18595.61|18595.61|18595.61|18595.61|18595.61|18595.61|0
1605271070000|2020-11-13 12:37:50|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|18595.07|0
1605271080000|2020-11-13 12:38:00|18596.62|18596.62|18591.89|18591.89|18596.62|18596.62|18591.89|18591.89|0
1605271110000|2020-11-13 12:38:30|18591.11|18591.11|18591.18|18591.18|18591.18|18591.18|18591.11|18591.11|0
1605271120000|2020-11-13 12:38:40|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|0
1605271140000|2020-11-13 12:39:00|18592.01|18592.01|18592.01|18592.01|18592.01|18592.01|18592.01|18592.01|0
1605271150000|2020-11-13 12:39:10|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|18593.38|0
1605271160000|2020-11-13 12:39:20|18593.91|18593.91|18594.05|18594.05|18594.25|18594.25|18593.91|18593.91|0
1605271170000|2020-11-13 12:39:30|18594.28|18594.28|18594.4|18594.4|18594.4|18594.4|18594.28|18594.28|0
1605271180000|2020-11-13 12:39:40|18594.45|18594.45|18594.45|18594.45|18594.45|18594.45|18594.45|18594.45|0
1605271200000|2020-11-13 12:40:00|18594.67|18594.67|18596.73|18596.73|18596.73|18596.73|18594.67|18594.67|0
1605271210000|2020-11-13 12:40:10|18596.2|18596.2|18594.3|18594.3|18596.2|18596.2|18593.62|18593.62|0
1605271220000|2020-11-13 12:40:20|18593.48|18593.48|18593.48|18593.48|18593.48|18593.48|18593.48|18593.48|0
1605271230000|2020-11-13 12:40:30|18593.67|18593.67|18592.97|18592.97|18593.67|18593.67|18592.97|18592.97|0
1605271240000|2020-11-13 12:40:40|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|0
1605271260000|2020-11-13 12:41:00|18591.23|18591.23|18594.81|18594.81|18595.01|18595.01|18591.23|18591.23|0
1605271270000|2020-11-13 12:41:10|18595.03|18595.03|18595.24|18595.24|18595.24|18595.24|18595.03|18595.03|0
1605271280000|2020-11-13 12:41:20|18595.46|18595.46|18600.88|18600.88|18600.88|18600.88|18595.46|18595.46|0
1605271290000|2020-11-13 12:41:30|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|0
1605271300000|2020-11-13 12:41:40|18603.07|18603.07|18603.01|18603.01|18603.07|18603.07|18602.8|18602.8|0
1605271310000|2020-11-13 12:41:50|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|0
1605271320000|2020-11-13 12:42:00|18601.8|18601.8|18601.6|18601.6|18601.8|18601.8|18601.53|18601.53|0
1605271330000|2020-11-13 12:42:10|18601.32|18601.32|18601.82|18601.82|18601.82|18601.82|18601.32|18601.32|0
1605271340000|2020-11-13 12:42:20|18601.88|18601.88|18601.88|18601.88|18601.88|18601.88|18601.88|18601.88|0
1605271350000|2020-11-13 12:42:30|18602.15|18602.15|18602.11|18602.11|18602.15|18602.15|18601.37|18601.37|0
1605271360000|2020-11-13 12:42:40|18602.33|18602.33|18604.39|18604.39|18604.39|18604.39|18602.33|18602.33|0
1605271370000|2020-11-13 12:42:50|18605.04|18605.04|18603.26|18603.26|18605.32|18605.32|18603.26|18603.26|0
1605271380000|2020-11-13 12:43:00|18603.4|18603.4|18603.47|18603.47|18603.47|18603.47|18603.26|18603.26|0
1605271390000|2020-11-13 12:43:10|18604.25|18604.25|18604.25|18604.25|18604.32|18604.32|18604.25|18604.25|0
1605271400000|2020-11-13 12:43:20|18604.44|18604.44|18604.44|18604.44|18604.58|18604.58|18604.44|18604.44|0
1605271410000|2020-11-13 12:43:30|18604.51|18604.51|18607.48|18607.48|18607.48|18607.48|18604.51|18604.51|0
1605271420000|2020-11-13 12:43:40|18607.69|18607.69|18607.42|18607.42|18607.69|18607.69|18607.42|18607.42|0
1605271430000|2020-11-13 12:43:50|18606.73|18606.73|18605.56|18605.56|18606.73|18606.73|18605.56|18605.56|0
1605271440000|2020-11-13 12:44:00|18604.74|18604.74|18604.97|18604.97|18605.18|18605.18|18604.74|18604.74|0
1605271450000|2020-11-13 12:44:10|18604.44|18604.44|18600.98|18600.98|18604.44|18604.44|18600.98|18600.98|0
1605271470000|2020-11-13 12:44:30|18600.77|18600.77|18600.77|18600.77|18600.77|18600.77|18600.77|18600.77|0
1605271480000|2020-11-13 12:44:40|18601.29|18601.29|18596.2|18596.2|18601.29|18601.29|18596.2|18596.2|0
1605271490000|2020-11-13 12:44:50|18595.98|18595.98|18594.91|18594.91|18595.98|18595.98|18594.91|18594.91|0
1605271500000|2020-11-13 12:45:00|18594.79|18594.79|18588.77|18588.77|18594.79|18594.79|18588.77|18588.77|0
1605271510000|2020-11-13 12:45:10|18588.34|18588.34|18587.28|18587.28|18588.34|18588.34|18587.28|18587.28|0
1605271520000|2020-11-13 12:45:20|18587.01|18587.01|18584.4|18584.4|18587.01|18587.01|18584.11|18584.11|0
1605271530000|2020-11-13 12:45:30|18583.62|18583.62|18580.14|18580.14|18583.62|18583.62|18580.14|18580.14|0
1605271540000|2020-11-13 12:45:40|18580.67|18580.67|18580.46|18580.46|18580.67|18580.67|18580.4|18580.4|0
1605271560000|2020-11-13 12:46:00|18580.73|18580.73|18576.87|18576.87|18580.73|18580.73|18576.87|18576.87|0
1605271570000|2020-11-13 12:46:10|18576.18|18576.18|18576.03|18576.03|18576.25|18576.25|18576.03|18576.03|0
1605271580000|2020-11-13 12:46:20|18576.25|18576.25|18574.18|18574.18|18576.25|18576.25|18574.18|18574.18|0
1605271590000|2020-11-13 12:46:30|18574.24|18574.24|18573.19|18573.19|18574.24|18574.24|18573.19|18573.19|0
1605271600000|2020-11-13 12:46:40|18572.54|18572.54|18566.57|18566.57|18572.54|18572.54|18566.57|18566.57|0
1605271610000|2020-11-13 12:46:50|18566.29|18566.29|18563.91|18563.91|18566.84|18566.84|18563.38|18563.38|0
1605271620000|2020-11-13 12:47:00|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|18565.28|0
1605271630000|2020-11-13 12:47:10|18564.5|18564.5|18565.03|18565.03|18565.03|18565.03|18564.5|18564.5|0
1605271640000|2020-11-13 12:47:20|18564.6|18564.6|18564.6|18564.6|18564.6|18564.6|18564.6|18564.6|0
1605271660000|2020-11-13 12:47:40|18563.82|18563.82|18563.82|18563.82|18563.82|18563.82|18563.82|18563.82|0
1605271670000|2020-11-13 12:47:50|18564.37|18564.37|18568.35|18568.35|18568.49|18568.49|18564.37|18564.37|0
1605271680000|2020-11-13 12:48:00|18567.81|18567.81|18567.26|18567.26|18567.81|18567.81|18567.26|18567.26|0
1605271690000|2020-11-13 12:48:10|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|0
1605271700000|2020-11-13 12:48:20|18569.6|18569.6|18568.82|18568.82|18569.6|18569.6|18568.82|18568.82|0
1605271710000|2020-11-13 12:48:30|18569.6|18569.6|18568.91|18568.91|18569.6|18569.6|18568.91|18568.91|0
1605271720000|2020-11-13 12:48:40|18569.69|18569.69|18569.47|18569.47|18569.69|18569.69|18569.47|18569.47|0
1605271730000|2020-11-13 12:48:50|18569.2|18569.2|18568.65|18568.65|18569.2|18569.2|18568.65|18568.65|0
1605271760000|2020-11-13 12:49:20|18567.87|18567.87|18566.41|18566.41|18567.87|18567.87|18566.29|18566.29|0
1605271770000|2020-11-13 12:49:30|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|0
1605271780000|2020-11-13 12:49:40|18567.17|18567.17|18566.96|18566.96|18567.17|18567.17|18566.96|18566.96|0
1605271790000|2020-11-13 12:49:50|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|18568.87|0
1605271800000|2020-11-13 12:50:00|18569.1|18569.1|18569.1|18569.1|18569.1|18569.1|18569.1|18569.1|0
1605271810000|2020-11-13 12:50:10|18569.88|18569.88|18569.88|18569.88|18569.88|18569.88|18569.88|18569.88|0
1605271820000|2020-11-13 12:50:20|18570.93|18570.93|18571.46|18571.46|18571.46|18571.46|18570.93|18570.93|0
1605271830000|2020-11-13 12:50:30|18575.67|18575.67|18575.63|18575.63|18575.67|18575.67|18574.85|18574.85|0
1605271840000|2020-11-13 12:50:40|18573.54|18573.54|18572.49|18572.49|18573.54|18573.54|18572.49|18572.49|0
1605271850000|2020-11-13 12:50:50|18572.71|18572.71|18569.29|18569.29|18572.71|18572.71|18569.29|18569.29|0
1605271860000|2020-11-13 12:51:00|18569.84|18569.84|18570.53|18570.53|18570.53|18570.53|18569.84|18569.84|0
1605271870000|2020-11-13 12:51:10|18571.58|18571.58|18572.04|18572.04|18572.04|18572.04|18571.51|18571.51|0
1605271880000|2020-11-13 12:51:20|18572.11|18572.11|18572.11|18572.11|18572.11|18572.11|18572.11|18572.11|0
1605271890000|2020-11-13 12:51:30|18571.33|18571.33|18569.95|18569.95|18571.33|18571.33|18569.95|18569.95|0
1605271900000|2020-11-13 12:51:40|18568.65|18568.65|18567.04|18567.04|18568.65|18568.65|18567.04|18567.04|0
1605271910000|2020-11-13 12:51:50|18566.61|18566.61|18565.02|18565.02|18566.61|18566.61|18565.02|18565.02|0
1605271920000|2020-11-13 12:52:00|18564.49|18564.49|18563.66|18563.66|18564.49|18564.49|18563.13|18563.13|0
1605271930000|2020-11-13 12:52:10|18563.13|18563.13|18560.77|18560.77|18563.13|18563.13|18560.5|18560.5|0
1605271940000|2020-11-13 12:52:20|18559.4|18559.4|18559.4|18559.4|18559.4|18559.4|18559.4|18559.4|0
1605271950000|2020-11-13 12:52:30|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|0
1605271960000|2020-11-13 12:52:40|18558.64|18558.64|18558.64|18558.64|18558.64|18558.64|18558.64|18558.64|0
1605271970000|2020-11-13 12:52:50|18557.27|18557.27|18556.54|18556.54|18557.27|18557.27|18556.49|18556.49|0
1605271980000|2020-11-13 12:53:00|18556.27|18556.27|18553.73|18553.73|18556.54|18556.54|18553.73|18553.73|0
1605271990000|2020-11-13 12:53:10|18554.42|18554.42|18554.42|18554.42|18554.42|18554.42|18554.42|18554.42|0
1605272010000|2020-11-13 12:53:30|18553.87|18553.87|18551.81|18551.81|18553.87|18553.87|18551.81|18551.81|0
1605272020000|2020-11-13 12:53:40|18552.45|18552.45|18552.45|18552.45|18552.45|18552.45|18552.45|18552.45|0
1605272040000|2020-11-13 12:54:00|18552.24|18552.24|18550.66|18550.66|18552.24|18552.24|18550.66|18550.66|0
1605272050000|2020-11-13 12:54:10|18549.1|18549.1|18548.01|18548.01|18549.1|18549.1|18548.01|18548.01|0
1605272060000|2020-11-13 12:54:20|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|0
1605272070000|2020-11-13 12:54:30|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|18548.75|0
1605272080000|2020-11-13 12:54:40|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|18548.06|0
1605272100000|2020-11-13 12:55:00|18551.52|18551.52|18551.59|18551.59|18551.59|18551.59|18551.52|18551.52|0
1605272110000|2020-11-13 12:55:10|18551.81|18551.81|18552.9|18552.9|18554.28|18554.28|18551.81|18551.81|0
1605272120000|2020-11-13 12:55:20|18553.59|18553.59|18553.02|18553.02|18554.12|18554.12|18553.02|18553.02|0
1605272130000|2020-11-13 12:55:30|18553.09|18553.09|18554.65|18554.65|18555.18|18555.18|18553.09|18553.09|0
1605272140000|2020-11-13 12:55:40|18555.61|18555.61|18555.55|18555.55|18555.61|18555.61|18555.55|18555.55|0
1605272150000|2020-11-13 12:55:50|18555.34|18555.34|18555.34|18555.34|18555.34|18555.34|18555.34|18555.34|0
1605272160000|2020-11-13 12:56:00|18554.56|18554.56|18554.25|18554.25|18554.56|18554.56|18554.03|18554.03|0
1605272170000|2020-11-13 12:56:10|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|18553.73|0
1605272180000|2020-11-13 12:56:20|18553.45|18553.45|18552.77|18552.77|18553.45|18553.45|18552.77|18552.77|0
1605272200000|2020-11-13 12:56:40|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|0
1605272210000|2020-11-13 12:56:50|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|0
1605272220000|2020-11-13 12:57:00|18548.74|18548.74|18547.91|18547.91|18549.29|18549.29|18547.91|18547.91|0
1605272230000|2020-11-13 12:57:10|18547.48|18547.48|18547.75|18547.75|18547.75|18547.75|18547.48|18547.48|0
1605272240000|2020-11-13 12:57:20|18547.98|18547.98|18547.98|18547.98|18547.98|18547.98|18547.98|18547.98|0
1605272250000|2020-11-13 12:57:30|18547.75|18547.75|18547.53|18547.53|18547.75|18547.75|18547.53|18547.53|0
1605272260000|2020-11-13 12:57:40|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|0
1605272270000|2020-11-13 12:57:50|18549.09|18549.09|18549.81|18549.81|18550.65|18550.65|18549.09|18549.09|0
1605272280000|2020-11-13 12:58:00|18549.03|18549.03|18549.81|18549.81|18549.81|18549.81|18549.03|18549.03|0
1605272290000|2020-11-13 12:58:10|18550.03|18550.03|18542.91|18542.91|18550.66|18550.66|18542.91|18542.91|0
1605272300000|2020-11-13 12:58:20|18542.23|18542.23|18539.9|18539.9|18542.23|18542.23|18539.9|18539.9|0
1605272310000|2020-11-13 12:58:30|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|18538.53|0
1605272330000|2020-11-13 12:58:50|18538.31|18538.31|18538.12|18538.12|18539.17|18539.17|18538.12|18538.12|0
1605272340000|2020-11-13 12:59:00|18537.9|18537.9|18539.28|18539.28|18539.28|18539.28|18537.9|18537.9|0
1605272350000|2020-11-13 12:59:10|18539|18539|18539|18539|18539|18539|18539|18539|0
1605272360000|2020-11-13 12:59:20|18538.48|18538.48|18532.89|18532.89|18538.48|18538.48|18532.89|18532.89|0
1605272370000|2020-11-13 12:59:30|18532.68|18532.68|18532.46|18532.46|18532.68|18532.68|18532.46|18532.46|0
1605272380000|2020-11-13 12:59:40|18530.56|18530.56|18529.22|18529.22|18530.56|18530.56|18529.22|18529.22|0
1605272390000|2020-11-13 12:59:50|18529.08|18529.08|18529.31|18529.31|18529.31|18529.31|18529.08|18529.08|0
1605272400000|2020-11-13 13:00:00|18530.13|18530.13|18538.31|18538.31|18541.15|18541.15|18530.13|18530.13|0
1605272410000|2020-11-13 13:00:10|18539.37|18539.37|18545.45|18545.45|18545.45|18545.45|18538.55|18538.55|0
1605272420000|2020-11-13 13:00:20|18546.51|18546.51|18547.27|18547.27|18547.27|18547.27|18546.51|18546.51|0
1605272430000|2020-11-13 13:00:30|18546.99|18546.99|18546.78|18546.78|18546.99|18546.99|18546.78|18546.78|0
1605272440000|2020-11-13 13:00:40|18546.23|18546.23|18544.09|18544.09|18546.23|18546.23|18544.09|18544.09|0
1605272450000|2020-11-13 13:00:50|18543.88|18543.88|18544.42|18544.42|18544.42|18544.42|18543.33|18543.33|0
1605272460000|2020-11-13 13:01:00|18544.85|18544.85|18544.85|18544.85|18544.85|18544.85|18544.85|18544.85|0
1605272470000|2020-11-13 13:01:10|18544.95|18544.95|18549.61|18549.61|18549.61|18549.61|18544.95|18544.95|0
1605272480000|2020-11-13 13:01:20|18550.14|18550.14|18548.52|18548.52|18550.14|18550.14|18548.52|18548.52|0
1605272500000|2020-11-13 13:01:40|18549.04|18549.04|18551.88|18551.88|18551.88|18551.88|18549.04|18549.04|0
1605272510000|2020-11-13 13:01:50|18551.74|18551.74|18552.52|18552.52|18552.52|18552.52|18551.74|18551.74|0
1605272530000|2020-11-13 13:02:10|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|0
1605272540000|2020-11-13 13:02:20|18552.93|18552.93|18552.15|18552.15|18552.93|18552.93|18552.15|18552.15|0
1605272550000|2020-11-13 13:02:30|18552.93|18552.93|18555.57|18555.57|18555.57|18555.57|18552.86|18552.86|0
1605272570000|2020-11-13 13:02:50|18554.19|18554.19|18554.88|18554.88|18554.88|18554.88|18554.19|18554.19|0
1605272580000|2020-11-13 13:03:00|18555.1|18555.1|18552.93|18552.93|18555.1|18555.1|18552.67|18552.67|0
1605272590000|2020-11-13 13:03:10|18552.4|18552.4|18548.35|18548.35|18552.4|18552.4|18548.35|18548.35|0
1605272600000|2020-11-13 13:03:20|18547.92|18547.92|18545.33|18545.33|18547.92|18547.92|18545.21|18545.21|0
1605272610000|2020-11-13 13:03:30|18543.69|18543.69|18541.61|18541.61|18543.69|18543.69|18541.45|18541.45|0
1605272620000|2020-11-13 13:03:40|18540.55|18540.55|18546.13|18546.13|18546.13|18546.13|18539.56|18539.56|0
1605272630000|2020-11-13 13:03:50|18546.35|18546.35|18546.44|18546.44|18546.48|18546.48|18545.67|18545.67|0
1605272640000|2020-11-13 13:04:00|18547.91|18547.91|18556.46|18556.46|18556.46|18556.46|18547.01|18547.01|0
1605272650000|2020-11-13 13:04:10|18557.24|18557.24|18559.53|18559.53|18559.53|18559.53|18557.24|18557.24|0
1605272660000|2020-11-13 13:04:20|18559.8|18559.8|18557.88|18557.88|18561.1|18561.1|18557.88|18557.88|0
1605272670000|2020-11-13 13:04:30|18556.83|18556.83|18555.93|18555.93|18556.83|18556.83|18555.93|18555.93|0
1605272680000|2020-11-13 13:04:40|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|18555.72|0
1605272690000|2020-11-13 13:04:50|18555.83|18555.83|18555.83|18555.83|18555.83|18555.83|18555.31|18555.31|0
1605272700000|2020-11-13 13:05:00|18554.46|18554.46|18554.46|18554.46|18554.46|18554.46|18554.18|18554.18|0
1605272720000|2020-11-13 13:05:20|18555.15|18555.15|18555.15|18555.15|18555.15|18555.15|18555.15|18555.15|0
1605272730000|2020-11-13 13:05:30|18552.59|18552.59|18552.16|18552.16|18552.59|18552.59|18552.16|18552.16|0
1605272740000|2020-11-13 13:05:40|18552.94|18552.94|18552.94|18552.94|18552.94|18552.94|18552.94|18552.94|0
1605272750000|2020-11-13 13:05:50|18553.72|18553.72|18553.12|18553.12|18553.72|18553.72|18552.34|18552.34|0
1605272760000|2020-11-13 13:06:00|18554.21|18554.21|18554.21|18554.21|18554.21|18554.21|18554.21|18554.21|0
1605272770000|2020-11-13 13:06:10|18554.99|18554.99|18555.21|18555.21|18555.21|18555.21|18554.99|18554.99|0
1605272780000|2020-11-13 13:06:20|18555.73|18555.73|18556.42|18556.42|18557.11|18557.11|18555.73|18555.73|0
1605272790000|2020-11-13 13:06:30|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|18556.53|0
1605272800000|2020-11-13 13:06:40|18557.22|18557.22|18557.22|18557.22|18557.22|18557.22|18557.22|18557.22|0
1605272810000|2020-11-13 13:06:50|18556.17|18556.17|18555.01|18555.01|18556.17|18556.17|18554.79|18554.79|0
1605272820000|2020-11-13 13:07:00|18556.59|18556.59|18560.57|18560.57|18561.12|18561.12|18556.59|18556.59|0
1605272830000|2020-11-13 13:07:10|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|18560.46|0
1605272850000|2020-11-13 13:07:30|18558.4|18558.4|18558.4|18558.4|18558.4|18558.4|18558.4|18558.4|0
1605272870000|2020-11-13 13:07:50|18558.92|18558.92|18559.2|18559.2|18559.2|18559.2|18558.92|18558.92|0
1605272880000|2020-11-13 13:08:00|18559.41|18559.41|18564.53|18564.53|18564.53|18564.53|18559.41|18559.41|0
1605272890000|2020-11-13 13:08:10|18567.28|18567.28|18569.56|18569.56|18569.56|18569.56|18566.6|18566.6|0
1605272900000|2020-11-13 13:08:20|18569.35|18569.35|18569.35|18569.35|18569.35|18569.35|18569.13|18569.13|0
1605272910000|2020-11-13 13:08:30|18568.8|18568.8|18565.44|18565.44|18569.35|18569.35|18565.44|18565.44|0
1605272920000|2020-11-13 13:08:40|18564.8|18564.8|18563.7|18563.7|18564.8|18564.8|18563.7|18563.7|0
1605272930000|2020-11-13 13:08:50|18564.52|18564.52|18564.8|18564.8|18564.8|18564.8|18564.52|18564.52|0
1605272940000|2020-11-13 13:09:00|18565.48|18565.48|18565.48|18565.48|18565.48|18565.48|18565.48|18565.48|0
1605272960000|2020-11-13 13:09:20|18565.72|18565.72|18567|18567|18567.53|18567.53|18565.72|18565.72|0
1605272970000|2020-11-13 13:09:30|18567.06|18567.06|18567.97|18567.97|18567.97|18567.97|18567.06|18567.06|0
1605272980000|2020-11-13 13:09:40|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|0
1605272990000|2020-11-13 13:09:50|18567.63|18567.63|18564.85|18564.85|18567.63|18567.63|18564.85|18564.85|0
1605273000000|2020-11-13 13:10:00|18564.33|18564.33|18562.03|18562.03|18564.33|18564.33|18561.17|18561.17|0
1605273010000|2020-11-13 13:10:10|18561.6|18561.6|18557.51|18557.51|18561.82|18561.82|18557.51|18557.51|0
1605273020000|2020-11-13 13:10:20|18557.29|18557.29|18556.3|18556.3|18557.29|18557.29|18556.3|18556.3|0
1605273030000|2020-11-13 13:10:30|18555.61|18555.61|18553.15|18553.15|18555.61|18555.61|18553.15|18553.15|0
1605273040000|2020-11-13 13:10:40|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|0
1605273050000|2020-11-13 13:10:50|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|18552.87|0
1605273060000|2020-11-13 13:11:00|18550.12|18550.12|18545.95|18545.95|18550.12|18550.12|18545.26|18545.26|0
1605273070000|2020-11-13 13:11:10|18546.64|18546.64|18544.05|18544.05|18546.64|18546.64|18544.05|18544.05|0
1605273080000|2020-11-13 13:11:20|18545.42|18545.42|18545.42|18545.42|18546.11|18546.11|18545.42|18545.42|0
1605273090000|2020-11-13 13:11:30|18546.64|18546.64|18545.63|18545.63|18546.64|18546.64|18544.28|18544.28|0
1605273100000|2020-11-13 13:11:40|18546.15|18546.15|18547.24|18547.24|18547.93|18547.93|18546.15|18546.15|0
1605273130000|2020-11-13 13:12:10|18546.72|18546.72|18545.45|18545.45|18546.72|18546.72|18545.45|18545.45|0
1605273140000|2020-11-13 13:12:20|18544.63|18544.63|18541.7|18541.7|18545.24|18545.24|18541.7|18541.7|0
1605273150000|2020-11-13 13:12:30|18542.23|18542.23|18542.92|18542.92|18542.92|18542.92|18542.23|18542.23|0
1605273160000|2020-11-13 13:12:40|18542.23|18542.23|18545.85|18545.85|18545.85|18545.85|18542.23|18542.23|0
1605273190000|2020-11-13 13:13:10|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|18545.91|0
1605273210000|2020-11-13 13:13:30|18545.38|18545.38|18543.32|18543.32|18545.38|18545.38|18543.32|18543.32|0
1605273220000|2020-11-13 13:13:40|18541.88|18541.88|18540.57|18540.57|18541.88|18541.88|18539.8|18539.8|0
1605273230000|2020-11-13 13:13:50|18540.03|18540.03|18540.73|18540.73|18541.26|18541.26|18540.03|18540.03|0
1605273240000|2020-11-13 13:14:00|18540.05|18540.05|18537.72|18537.72|18540.41|18540.41|18537.72|18537.72|0
1605273250000|2020-11-13 13:14:10|18537.5|18537.5|18538.03|18538.03|18538.03|18538.03|18537.5|18537.5|0
1605273260000|2020-11-13 13:14:20|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|18536.86|0
1605273270000|2020-11-13 13:14:30|18537.64|18537.64|18538.17|18538.17|18538.17|18538.17|18537.64|18537.64|0
1605273280000|2020-11-13 13:14:40|18537.48|18537.48|18537.48|18537.48|18537.48|18537.48|18537.48|18537.48|0
1605273290000|2020-11-13 13:14:50|18537.27|18537.27|18536.81|18536.81|18537.41|18537.41|18536.03|18536.03|0
1605273300000|2020-11-13 13:15:00|18536.6|18536.6|18531.37|18531.37|18536.6|18536.6|18531.37|18531.37|0
1605273310000|2020-11-13 13:15:10|18531.92|18531.92|18531.7|18531.7|18531.92|18531.92|18531.7|18531.7|0
1605273320000|2020-11-13 13:15:20|18527.59|18527.59|18527.59|18527.59|18527.59|18527.59|18527.59|18527.59|0
1605273330000|2020-11-13 13:15:30|18527.31|18527.31|18527.53|18527.53|18527.53|18527.53|18527.31|18527.31|0
1605273340000|2020-11-13 13:15:40|18526.84|18526.84|18527.57|18527.57|18527.57|18527.57|18526.2|18526.2|0
1605273350000|2020-11-13 13:15:50|18529.13|18529.13|18529.74|18529.74|18529.95|18529.95|18529.13|18529.13|0
1605273360000|2020-11-13 13:16:00|18528.18|18528.18|18528.18|18528.18|18528.18|18528.18|18528.18|18528.18|0
1605273370000|2020-11-13 13:16:10|18527.65|18527.65|18527.65|18527.65|18527.65|18527.65|18527.65|18527.65|0
1605273380000|2020-11-13 13:16:20|18526.83|18526.83|18526.83|18526.83|18526.83|18526.83|18526.83|18526.83|0
1605273390000|2020-11-13 13:16:30|18526.89|18526.89|18527.67|18527.67|18527.67|18527.67|18526.89|18526.89|0
1605273400000|2020-11-13 13:16:40|18527.55|18527.55|18528.37|18528.37|18528.37|18528.37|18527.55|18527.55|0
1605273410000|2020-11-13 13:16:50|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|0
1605273420000|2020-11-13 13:17:00|18529.06|18529.06|18529.74|18529.74|18529.74|18529.74|18528.37|18528.37|0
1605273430000|2020-11-13 13:17:10|18530.29|18530.29|18529.33|18529.33|18530.29|18530.29|18529.33|18529.33|0
1605273440000|2020-11-13 13:17:20|18530.02|18530.02|18528.64|18528.64|18530.02|18530.02|18528.64|18528.64|0
1605273450000|2020-11-13 13:17:30|18528.76|18528.76|18530.13|18530.13|18530.13|18530.13|18528.76|18528.76|0
1605273460000|2020-11-13 13:17:40|18530.56|18530.56|18529.88|18529.88|18530.56|18530.56|18529.88|18529.88|0
1605273470000|2020-11-13 13:17:50|18529.19|18529.19|18529.5|18529.5|18529.5|18529.5|18528.97|18528.97|0
1605273480000|2020-11-13 13:18:00|18529.36|18529.36|18522.77|18522.77|18529.5|18529.5|18522.77|18522.77|0
1605273490000|2020-11-13 13:18:10|18520.71|18520.71|18521.39|18521.39|18521.39|18521.39|18520.71|18520.71|0
1605273500000|2020-11-13 13:18:20|18521.51|18521.51|18521.74|18521.74|18521.74|18521.74|18521.51|18521.51|0
1605273510000|2020-11-13 13:18:30|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|18521.53|0
1605273520000|2020-11-13 13:18:40|18521.8|18521.8|18525.28|18525.28|18526.66|18526.66|18521.8|18521.8|0
1605273540000|2020-11-13 13:19:00|18525.72|18525.72|18527.06|18527.06|18527.28|18527.28|18525.72|18525.72|0
1605273550000|2020-11-13 13:19:10|18526.99|18526.99|18526.99|18526.99|18526.99|18526.99|18526.99|18526.99|0
1605273560000|2020-11-13 13:19:20|18527.05|18527.05|18524.97|18524.97|18527.74|18527.74|18524.97|18524.97|0
1605273570000|2020-11-13 13:19:30|18523.87|18523.87|18525.53|18525.53|18525.53|18525.53|18523.33|18523.33|0
1605273580000|2020-11-13 13:19:40|18524.72|18524.72|18524.03|18524.03|18524.72|18524.72|18524.03|18524.03|0
1605273590000|2020-11-13 13:19:50|18526.78|18526.78|18526.81|18526.81|18526.81|18526.81|18525.56|18525.56|0
1605273600000|2020-11-13 13:20:00|18527.34|18527.34|18529.05|18529.05|18529.05|18529.05|18527.34|18527.34|0
1605273610000|2020-11-13 13:20:10|18529.17|18529.17|18529.17|18529.17|18529.17|18529.17|18529.17|18529.17|0
1605273620000|2020-11-13 13:20:20|18532.61|18532.61|18536.92|18536.92|18536.92|18536.92|18532.61|18532.61|0
1605273630000|2020-11-13 13:20:30|18536.64|18536.64|18535.68|18535.68|18536.64|18536.64|18535.68|18535.68|0
1605273640000|2020-11-13 13:20:40|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|0
1605273650000|2020-11-13 13:20:50|18537.82|18537.82|18540.97|18540.97|18540.97|18540.97|18537.82|18537.82|0
1605273660000|2020-11-13 13:21:00|18541.04|18541.04|18540.79|18540.79|18541.04|18541.04|18540.26|18540.26|0
1605273670000|2020-11-13 13:21:10|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|0
1605273680000|2020-11-13 13:21:20|18538.66|18538.66|18538.72|18538.72|18538.72|18538.72|18538.66|18538.66|0
1605273690000|2020-11-13 13:21:30|18538.79|18538.79|18544.56|18544.56|18544.56|18544.56|18538.79|18538.79|0
1605273700000|2020-11-13 13:21:40|18545.93|18545.93|18545.82|18545.82|18545.93|18545.93|18545.39|18545.39|0
1605273710000|2020-11-13 13:21:50|18547.37|18547.37|18547.91|18547.91|18549.97|18549.97|18547.37|18547.37|0
1605273720000|2020-11-13 13:22:00|18549.97|18549.97|18550.46|18550.46|18550.46|18550.46|18549.97|18549.97|0
1605273740000|2020-11-13 13:22:20|18549.64|18549.64|18548.18|18548.18|18549.64|18549.64|18547.49|18547.49|0
1605273760000|2020-11-13 13:22:40|18546.8|18546.8|18545.98|18545.98|18546.8|18546.8|18545.98|18545.98|0
1605273770000|2020-11-13 13:22:50|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|0
1605273780000|2020-11-13 13:23:00|18548.23|18548.23|18548.57|18548.57|18548.57|18548.57|18548.04|18548.04|0
1605273790000|2020-11-13 13:23:10|18549.39|18549.39|18551.59|18551.59|18551.59|18551.59|18549.39|18549.39|0
1605273800000|2020-11-13 13:23:20|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|18552.96|0
1605273810000|2020-11-13 13:23:30|18553.08|18553.08|18553.86|18553.86|18553.86|18553.86|18553.08|18553.08|0
1605273820000|2020-11-13 13:23:40|18554.38|18554.38|18554.6|18554.6|18555.76|18555.76|18554.38|18554.38|0
1605273830000|2020-11-13 13:23:50|18554.72|18554.72|18554.72|18554.72|18556.09|18556.09|18554.72|18554.72|0
1605273840000|2020-11-13 13:24:00|18554.93|18554.93|18554.93|18554.93|18554.93|18554.93|18554.93|18554.93|0
1605273850000|2020-11-13 13:24:10|18554.7|18554.7|18554.97|18554.97|18554.97|18554.97|18554.7|18554.7|0
1605273860000|2020-11-13 13:24:20|18555.23|18555.23|18555.29|18555.29|18555.29|18555.29|18555.23|18555.23|0
1605273870000|2020-11-13 13:24:30|18555.48|18555.48|18555.48|18555.48|18557.54|18557.54|18555.48|18555.48|0
1605273880000|2020-11-13 13:24:40|18555.67|18555.67|18557.45|18557.45|18558.13|18558.13|18555.67|18555.67|0
1605273890000|2020-11-13 13:24:50|18557.23|18557.23|18557.6|18557.6|18557.6|18557.6|18557.16|18557.16|0
1605273900000|2020-11-13 13:25:00|18558.29|18558.29|18557.6|18557.6|18558.29|18558.29|18557.6|18557.6|0
1605273910000|2020-11-13 13:25:10|18556.92|18556.92|18556.64|18556.64|18556.92|18556.92|18556.64|18556.64|0
1605273920000|2020-11-13 13:25:20|18557.17|18557.17|18558.6|18558.6|18559.29|18559.29|18557.17|18557.17|0
1605273930000|2020-11-13 13:25:30|18558.33|18558.33|18558.21|18558.21|18558.33|18558.33|18558.21|18558.21|0
1605273940000|2020-11-13 13:25:40|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|18557.68|0
1605273950000|2020-11-13 13:25:50|18559.85|18559.85|18560.35|18560.35|18561.41|18561.41|18559.85|18559.85|0
1605273960000|2020-11-13 13:26:00|18561.04|18561.04|18560.35|18560.35|18561.04|18561.04|18560.35|18560.35|0
1605273970000|2020-11-13 13:26:10|18560.23|18560.23|18560.16|18560.16|18560.23|18560.23|18560.16|18560.16|0
1605273980000|2020-11-13 13:26:20|18560.85|18560.85|18562.79|18562.79|18564.17|18564.17|18560.16|18560.16|0
1605273990000|2020-11-13 13:26:30|18563.32|18563.32|18563.56|18563.56|18564.29|18564.29|18562.79|18562.79|0
1605274000000|2020-11-13 13:26:40|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|18564.65|0
1605274010000|2020-11-13 13:26:50|18564.72|18564.72|18565.77|18565.77|18566.46|18566.46|18564.19|18564.19|0
1605274020000|2020-11-13 13:27:00|18566|18566|18566|18566|18566|18566|18566|18566|0
1605274030000|2020-11-13 13:27:10|18566.22|18566.22|18566|18566|18566.22|18566.22|18566|18566|0
1605274040000|2020-11-13 13:27:20|18566.22|18566.22|18566.65|18566.65|18568.71|18568.71|18566.22|18566.22|0
1605274050000|2020-11-13 13:27:30|18567.43|18567.43|18567.1|18567.1|18569.14|18569.14|18566.67|18566.67|0
1605274060000|2020-11-13 13:27:40|18567.31|18567.31|18568.48|18568.48|18569.17|18569.17|18567.22|18567.22|0
1605274070000|2020-11-13 13:27:50|18568.42|18568.42|18569.79|18569.79|18570|18570|18568.42|18568.42|0
1605274080000|2020-11-13 13:28:00|18569.86|18569.86|18570.28|18570.28|18570.43|18570.43|18569.43|18569.43|0
1605274100000|2020-11-13 13:28:20|18570.71|18570.71|18569.63|18569.63|18570.71|18570.71|18569.42|18569.42|0
1605274110000|2020-11-13 13:28:30|18568.86|18568.86|18565.59|18565.59|18568.86|18568.86|18565.59|18565.59|0
1605274120000|2020-11-13 13:28:40|18565.06|18565.06|18565.06|18565.06|18565.06|18565.06|18565.06|18565.06|0
1605274130000|2020-11-13 13:28:50|18565.59|18565.59|18565.37|18565.37|18565.59|18565.59|18565.37|18565.37|0
1605274140000|2020-11-13 13:29:00|18566.75|18566.75|18569.67|18569.67|18569.67|18569.67|18566.75|18566.75|0
1605274150000|2020-11-13 13:29:10|18569.89|18569.89|18570.1|18570.1|18570.1|18570.1|18569.89|18569.89|0
1605274160000|2020-11-13 13:29:20|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|18569.58|0
1605274170000|2020-11-13 13:29:30|18569.64|18569.64|18568.31|18568.31|18569.64|18569.64|18567.58|18567.58|0
1605274180000|2020-11-13 13:29:40|18568.5|18568.5|18568.5|18568.5|18568.57|18568.57|18568.5|18568.5|0
1605274190000|2020-11-13 13:29:50|18568.29|18568.29|18568.29|18568.29|18568.29|18568.29|18568.29|18568.29|0
1605274200000|2020-11-13 13:30:00|18568.82|18568.82|18567.9|18567.9|18568.82|18568.82|18567.55|18567.55|0
1605274210000|2020-11-13 13:30:10|18568.43|18568.43|18567.47|18567.47|18568.43|18568.43|18566.27|18566.27|0
1605274220000|2020-11-13 13:30:20|18566.78|18566.78|18574.18|18574.18|18574.18|18574.18|18566.78|18566.78|0
1605274230000|2020-11-13 13:30:30|18574.39|18574.39|18590.64|18590.64|18590.64|18590.64|18574.39|18574.39|0
1605274240000|2020-11-13 13:30:40|18590.77|18590.77|18590|18590|18590.77|18590.77|18590|18590|0
1605274250000|2020-11-13 13:30:50|18593.99|18593.99|18596.74|18596.74|18596.74|18596.74|18593.99|18593.99|0
1605274260000|2020-11-13 13:31:00|18595.1|18595.1|18593.89|18593.89|18595.1|18595.1|18593.89|18593.89|0
1605274270000|2020-11-13 13:31:10|18595.95|18595.95|18602.17|18602.17|18602.17|18602.17|18595.95|18595.95|0
1605274280000|2020-11-13 13:31:20|18602.05|18602.05|18603.26|18603.26|18603.26|18603.26|18602.05|18602.05|0
1605274290000|2020-11-13 13:31:30|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|18603.19|0
1605274300000|2020-11-13 13:31:40|18601.08|18601.08|18599.02|18599.02|18601.08|18601.08|18599.02|18599.02|0
1605274310000|2020-11-13 13:31:50|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|18599.8|0
1605274320000|2020-11-13 13:32:00|18599.66|18599.66|18599.6|18599.6|18599.66|18599.66|18599.6|18599.6|0
1605274330000|2020-11-13 13:32:10|18598.54|18598.54|18597.72|18597.72|18598.54|18598.54|18597.72|18597.72|0
1605274340000|2020-11-13 13:32:20|18597.51|18597.51|18596.13|18596.13|18597.51|18597.51|18596.13|18596.13|0
1605274350000|2020-11-13 13:32:30|18595.61|18595.61|18595.39|18595.39|18595.61|18595.61|18595.39|18595.39|0
1605274360000|2020-11-13 13:32:40|18595.52|18595.52|18595.77|18595.77|18596.42|18596.42|18595.46|18595.46|0
1605274370000|2020-11-13 13:32:50|18594.4|18594.4|18594.4|18594.4|18594.4|18594.4|18594.4|18594.4|0
1605274380000|2020-11-13 13:33:00|18593.44|18593.44|18595.8|18595.8|18595.8|18595.8|18591.3|18591.3|0
1605274390000|2020-11-13 13:33:10|18595.57|18595.57|18594.92|18594.92|18595.8|18595.8|18594.68|18594.68|0
1605274400000|2020-11-13 13:33:20|18595.03|18595.03|18595.25|18595.25|18595.25|18595.25|18595.03|18595.03|0
1605274410000|2020-11-13 13:33:30|18595.13|18595.13|18594.44|18594.44|18595.13|18595.13|18594.44|18594.44|0
1605274420000|2020-11-13 13:33:40|18594.21|18594.21|18592.63|18592.63|18594.21|18594.21|18592.63|18592.63|0
1605274440000|2020-11-13 13:34:00|18592.2|18592.2|18592.2|18592.2|18592.2|18592.2|18591.99|18591.99|0
1605274450000|2020-11-13 13:34:10|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|18592.98|0
1605274460000|2020-11-13 13:34:20|18588.12|18588.12|18587.58|18587.58|18588.12|18588.12|18587.58|18587.58|0
1605274470000|2020-11-13 13:34:30|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|0
1605274490000|2020-11-13 13:34:50|18587.69|18587.69|18587.01|18587.01|18587.69|18587.69|18587.01|18587.01|0
1605274500000|2020-11-13 13:35:00|18587.69|18587.69|18586.32|18586.32|18587.69|18587.69|18586.32|18586.32|0
1605274510000|2020-11-13 13:35:10|18585.7|18585.7|18584.7|18584.7|18585.7|18585.7|18584.7|18584.7|0
1605274520000|2020-11-13 13:35:20|18582.64|18582.64|18579.43|18579.43|18582.64|18582.64|18579.21|18579.21|0
1605274530000|2020-11-13 13:35:30|18577.37|18577.37|18577.58|18577.58|18577.58|18577.58|18577.37|18577.37|0
1605274540000|2020-11-13 13:35:40|18577.15|18577.15|18576.63|18576.63|18577.15|18577.15|18576.63|18576.63|0
1605274550000|2020-11-13 13:35:50|18576.41|18576.41|18576.13|18576.13|18576.41|18576.41|18576.13|18576.13|0
1605274560000|2020-11-13 13:36:00|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|0
1605274570000|2020-11-13 13:36:10|18576.5|18576.5|18574.63|18574.63|18576.5|18576.5|18574.63|18574.63|0
1605274580000|2020-11-13 13:36:20|18572.29|18572.29|18570.06|18570.06|18572.42|18572.42|18570|18570|0
1605274600000|2020-11-13 13:36:40|18570.49|18570.49|18570.28|18570.28|18570.49|18570.49|18570.28|18570.28|0
1605274610000|2020-11-13 13:36:50|18570.16|18570.16|18570.16|18570.16|18570.38|18570.38|18570.16|18570.16|0
1605274620000|2020-11-13 13:37:00|18568.79|18568.79|18568.77|18568.77|18568.79|18568.79|18568.24|18568.24|0
1605274630000|2020-11-13 13:37:10|18568.22|18568.22|18568.96|18568.96|18568.96|18568.96|18568.22|18568.22|0
1605274640000|2020-11-13 13:37:20|18570.05|18570.05|18571.25|18571.25|18571.25|18571.25|18570.05|18570.05|0
1605274650000|2020-11-13 13:37:30|18572.63|18572.63|18571.27|18571.27|18574.18|18574.18|18570.75|18570.75|0
1605274660000|2020-11-13 13:37:40|18571.49|18571.49|18571.49|18571.49|18571.49|18571.49|18571.49|18571.49|0
1605274670000|2020-11-13 13:37:50|18571.68|18571.68|18573.04|18573.04|18573.04|18573.04|18571.68|18571.68|0
1605274680000|2020-11-13 13:38:00|18573.16|18573.16|18573.31|18573.31|18575.74|18575.74|18573.16|18573.16|0
1605274690000|2020-11-13 13:38:10|18573.84|18573.84|18574.43|18574.43|18574.43|18574.43|18573.84|18573.84|0
1605274700000|2020-11-13 13:38:20|18574.16|18574.16|18573.38|18573.38|18574.16|18574.16|18572.58|18572.58|0
1605274710000|2020-11-13 13:38:30|18573.15|18573.15|18572.53|18572.53|18573.21|18573.21|18572.53|18572.53|0
1605274720000|2020-11-13 13:38:40|18571.98|18571.98|18571.57|18571.57|18572.21|18572.21|18571.57|18571.57|0
1605274730000|2020-11-13 13:38:50|18573.13|18573.13|18573.91|18573.91|18573.91|18573.91|18573.13|18573.13|0
1605274740000|2020-11-13 13:39:00|18574.55|18574.55|18576.14|18576.14|18576.14|18576.14|18574.34|18574.34|0
1605274750000|2020-11-13 13:39:10|18576.35|18576.35|18577.37|18577.37|18577.37|18577.37|18576.35|18576.35|0
1605274760000|2020-11-13 13:39:20|18577.44|18577.44|18579.27|18579.27|18579.96|18579.96|18577.44|18577.44|0
1605274770000|2020-11-13 13:39:30|18578.49|18578.49|18578.49|18578.49|18578.49|18578.49|18578.49|18578.49|0
1605274780000|2020-11-13 13:39:40|18579.18|18579.18|18579.18|18579.18|18579.18|18579.18|18579.18|18579.18|0
1605274790000|2020-11-13 13:39:50|18579.82|18579.82|18580.92|18580.92|18580.92|18580.92|18579.82|18579.82|0
1605274800000|2020-11-13 13:40:00|18580.78|18580.78|18581.47|18581.47|18581.47|18581.47|18580.09|18580.09|0
1605274810000|2020-11-13 13:40:10|18581.23|18581.23|18573.96|18573.96|18581.23|18581.23|18573.96|18573.96|0
1605274830000|2020-11-13 13:40:30|18572.32|18572.32|18572.32|18572.32|18572.32|18572.32|18572.32|18572.32|0
1605274840000|2020-11-13 13:40:40|18572.9|18572.9|18570.82|18570.82|18573.02|18573.02|18570.82|18570.82|0
1605274850000|2020-11-13 13:40:50|18569.44|18569.44|18568.92|18568.92|18569.44|18569.44|18568.92|18568.92|0
1605274860000|2020-11-13 13:41:00|18569.44|18569.44|18572.66|18572.66|18572.66|18572.66|18569.44|18569.44|0
1605274880000|2020-11-13 13:41:20|18573.12|18573.12|18574.95|18574.95|18574.95|18574.95|18573.12|18573.12|0
1605274890000|2020-11-13 13:41:30|18575.47|18575.47|18575.25|18575.25|18575.59|18575.59|18575.25|18575.25|0
1605274900000|2020-11-13 13:41:40|18573.18|18573.18|18572.85|18572.85|18573.32|18573.32|18572.85|18572.85|0
1605274910000|2020-11-13 13:41:50|18572.08|18572.08|18572.08|18572.08|18572.08|18572.08|18572.08|18572.08|0
1605274920000|2020-11-13 13:42:00|18568.64|18568.64|18568.11|18568.11|18568.64|18568.64|18568.11|18568.11|0
1605274930000|2020-11-13 13:42:10|18567.43|18567.43|18567.43|18567.43|18567.43|18567.43|18567.43|18567.43|0
1605274950000|2020-11-13 13:42:30|18568.11|18568.11|18568.52|18568.52|18569.21|18569.21|18568.11|18568.11|0
1605274960000|2020-11-13 13:42:40|18568.65|18568.65|18567.77|18567.77|18568.7|18568.7|18567.77|18567.77|0
1605274970000|2020-11-13 13:42:50|18568.55|18568.55|18568.78|18568.78|18568.78|18568.78|18568.55|18568.55|0
1605274980000|2020-11-13 13:43:00|18568.25|18568.25|18564.92|18564.92|18568.25|18568.25|18564.92|18564.92|0
1605274990000|2020-11-13 13:43:10|18564.75|18564.75|18563.74|18563.74|18564.81|18564.81|18563.74|18563.74|0
1605275000000|2020-11-13 13:43:20|18563.05|18563.05|18562.23|18562.23|18563.05|18563.05|18562.23|18562.23|0
1605275010000|2020-11-13 13:43:30|18562.3|18562.3|18562.98|18562.98|18562.98|18562.98|18562.3|18562.3|0
1605275050000|2020-11-13 13:44:10|18562.21|18562.21|18561.15|18561.15|18562.21|18562.21|18561.15|18561.15|0
1605275060000|2020-11-13 13:44:20|18560.93|18560.93|18560.93|18560.93|18560.93|18560.93|18560.93|18560.93|0
1605275070000|2020-11-13 13:44:30|18564.37|18564.37|18573.83|18573.83|18573.83|18573.83|18564.37|18564.37|0
1605275080000|2020-11-13 13:44:40|18571.76|18571.76|18570.39|18570.39|18571.76|18571.76|18570.39|18570.39|0
1605275090000|2020-11-13 13:44:50|18569.7|18569.7|18568.4|18568.4|18569.7|18569.7|18568.4|18568.4|0
1605275100000|2020-11-13 13:45:00|18568.33|18568.33|18568.18|18568.18|18568.56|18568.56|18567.49|18567.49|0
1605275110000|2020-11-13 13:45:10|18568.61|18568.61|18569.29|18569.29|18569.29|18569.29|18568.61|18568.61|0
1605275120000|2020-11-13 13:45:20|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|0
1605275130000|2020-11-13 13:45:30|18573.28|18573.28|18575.31|18575.31|18575.31|18575.31|18573.28|18573.28|0
1605275140000|2020-11-13 13:45:40|18575.53|18575.53|18577.05|18577.05|18577.05|18577.05|18575.53|18575.53|0
1605275150000|2020-11-13 13:45:50|18576.94|18576.94|18577.62|18577.62|18577.62|18577.62|18576.94|18576.94|0
1605275160000|2020-11-13 13:46:00|18576.94|18576.94|18577.64|18577.64|18577.64|18577.64|18576.41|18576.41|0
1605275170000|2020-11-13 13:46:10|18577.53|18577.53|18578.3|18578.3|18578.3|18578.3|18577.53|18577.53|0
1605275180000|2020-11-13 13:46:20|18577.76|18577.76|18576.75|18576.75|18577.76|18577.76|18575.66|18575.66|0
1605275190000|2020-11-13 13:46:30|18578.12|18578.12|18578.65|18578.65|18579.7|18579.7|18578.12|18578.12|0
1605275200000|2020-11-13 13:46:40|18578.43|18578.43|18577.91|18577.91|18578.43|18578.43|18577.91|18577.91|0
1605275210000|2020-11-13 13:46:50|18577.84|18577.84|18577.96|18577.96|18577.96|18577.96|18577.31|18577.31|0
1605275220000|2020-11-13 13:47:00|18577.77|18577.77|18574.71|18574.71|18577.77|18577.77|18574.71|18574.71|0
1605275230000|2020-11-13 13:47:10|18573.13|18573.13|18572.6|18572.6|18573.13|18573.13|18572.6|18572.6|0
1605275240000|2020-11-13 13:47:20|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|18570.42|0
1605275250000|2020-11-13 13:47:30|18571.1|18571.1|18571.79|18571.79|18571.79|18571.79|18571.1|18571.1|0
1605275260000|2020-11-13 13:47:40|18572.32|18572.32|18571.54|18571.54|18572.32|18572.32|18571.54|18571.54|0
1605275270000|2020-11-13 13:47:50|18570.16|18570.16|18570.16|18570.16|18570.16|18570.16|18570.16|18570.16|0
1605275280000|2020-11-13 13:48:00|18569.7|18569.7|18568.92|18568.92|18569.7|18569.7|18568.92|18568.92|0
1605275290000|2020-11-13 13:48:10|18569.61|18569.61|18570.15|18570.15|18570.15|18570.15|18569.61|18569.61|0
1605275300000|2020-11-13 13:48:20|18569.83|18569.83|18570.53|18570.53|18570.53|18570.53|18569.71|18569.71|0
1605275310000|2020-11-13 13:48:30|18570.74|18570.74|18572.33|18572.33|18574.39|18574.39|18570.74|18570.74|0
1605275320000|2020-11-13 13:48:40|18572.86|18572.86|18571.8|18571.8|18573.29|18573.29|18571.55|18571.55|0
1605275330000|2020-11-13 13:48:50|18572.58|18572.58|18572.79|18572.79|18572.79|18572.79|18572.58|18572.58|0
1605275340000|2020-11-13 13:49:00|18573.01|18573.01|18570.83|18570.83|18573.01|18573.01|18570.83|18570.83|0
1605275350000|2020-11-13 13:49:10|18570.78|18570.78|18568.67|18568.67|18570.78|18570.78|18568.67|18568.67|0
1605275360000|2020-11-13 13:49:20|18567.98|18567.98|18567.96|18567.96|18567.98|18567.98|18567.44|18567.44|0
1605275370000|2020-11-13 13:49:30|18568.31|18568.31|18568.31|18568.31|18568.31|18568.31|18568.31|18568.31|0
1605275380000|2020-11-13 13:49:40|18567.79|18567.79|18567.65|18567.65|18567.79|18567.79|18567.65|18567.65|0
1605275390000|2020-11-13 13:49:50|18567.42|18567.42|18565.22|18565.22|18567.42|18567.42|18565.22|18565.22|0
1605275400000|2020-11-13 13:50:00|18564.44|18564.44|18563.49|18563.49|18564.44|18564.44|18562.12|18562.12|0
1605275410000|2020-11-13 13:50:10|18563.55|18563.55|18563.55|18563.55|18563.55|18563.55|18563.55|18563.55|0
1605275420000|2020-11-13 13:50:20|18562.17|18562.17|18564.28|18564.28|18564.28|18564.28|18562.17|18562.17|0
1605275430000|2020-11-13 13:50:30|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|0
1605275450000|2020-11-13 13:50:50|18563.85|18563.85|18563.85|18563.85|18563.85|18563.85|18563.85|18563.85|0
1605275460000|2020-11-13 13:51:00|18563.73|18563.73|18564.83|18564.83|18564.83|18564.83|18563.61|18563.61|0
1605275470000|2020-11-13 13:51:10|18564.95|18564.95|18564.26|18564.26|18564.95|18564.95|18564.26|18564.26|0
1605275480000|2020-11-13 13:51:20|18563.57|18563.57|18561.49|18561.49|18563.57|18563.57|18561.49|18561.49|0
1605275490000|2020-11-13 13:51:30|18561.56|18561.56|18564.29|18564.29|18564.29|18564.29|18561.56|18561.56|0
1605275500000|2020-11-13 13:51:40|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|0
1605275510000|2020-11-13 13:51:50|18563.76|18563.76|18562.44|18562.44|18563.76|18563.76|18562.44|18562.44|0
1605275520000|2020-11-13 13:52:00|18563.61|18563.61|18568.29|18568.29|18568.29|18568.29|18563.61|18563.61|0
1605275530000|2020-11-13 13:52:10|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|18568.17|0
1605275540000|2020-11-13 13:52:20|18567.4|18567.4|18568.51|18568.51|18568.51|18568.51|18567.4|18567.4|0
1605275550000|2020-11-13 13:52:30|18570.58|18570.58|18570.58|18570.58|18570.58|18570.58|18570.58|18570.58|0
1605275570000|2020-11-13 13:52:50|18571.63|18571.63|18572.33|18572.33|18572.33|18572.33|18571.63|18571.63|0
1605275590000|2020-11-13 13:53:10|18572.39|18572.39|18572.83|18572.83|18572.83|18572.83|18571.74|18571.74|0
1605275600000|2020-11-13 13:53:20|18573.02|18573.02|18573.14|18573.14|18573.14|18573.14|18573.02|18573.02|0
1605275610000|2020-11-13 13:53:30|18572.91|18572.91|18572.91|18572.91|18572.91|18572.91|18572.91|18572.91|0
1605275620000|2020-11-13 13:53:40|18573.12|18573.12|18573.12|18573.12|18573.12|18573.12|18573.12|18573.12|0
1605275630000|2020-11-13 13:53:50|18575.18|18575.18|18577.04|18577.04|18577.04|18577.04|18575.18|18575.18|0
1605275650000|2020-11-13 13:54:10|18576.35|18576.35|18576.88|18576.88|18576.88|18576.88|18576.35|18576.35|0
1605275670000|2020-11-13 13:54:30|18576.35|18576.35|18576.08|18576.08|18576.35|18576.35|18576.08|18576.08|0
1605275680000|2020-11-13 13:54:40|18577.71|18577.71|18581.72|18581.72|18581.72|18581.72|18577.44|18577.44|0
1605275690000|2020-11-13 13:54:50|18581.29|18581.29|18581.72|18581.72|18582.41|18582.41|18581.29|18581.29|0
1605275700000|2020-11-13 13:55:00|18582.83|18582.83|18583.07|18583.07|18583.52|18583.52|18582.83|18582.83|0
1605275710000|2020-11-13 13:55:10|18583.85|18583.85|18584.12|18584.12|18585.43|18585.43|18583.85|18583.85|0
1605275730000|2020-11-13 13:55:30|18583.07|18583.07|18583.07|18583.07|18583.07|18583.07|18583.07|18583.07|0
1605275740000|2020-11-13 13:55:40|18582.95|18582.95|18580.04|18580.04|18582.95|18582.95|18580.04|18580.04|0
1605275750000|2020-11-13 13:55:50|18580.57|18580.57|18580.57|18580.57|18580.57|18580.57|18580.57|18580.57|0
1605275760000|2020-11-13 13:56:00|18580.63|18580.63|18580.78|18580.78|18580.78|18580.78|18580.57|18580.57|0
1605275770000|2020-11-13 13:56:10|18580.55|18580.55|18579.17|18579.17|18580.55|18580.55|18579.17|18579.17|0
1605275790000|2020-11-13 13:56:30|18579.23|18579.23|18578.12|18578.12|18579.23|18579.23|18578.12|18578.12|0
1605275800000|2020-11-13 13:56:40|18578.24|18578.24|18576.6|18576.6|18578.67|18578.67|18576.6|18576.6|0
1605275810000|2020-11-13 13:56:50|18577.15|18577.15|18580.12|18580.12|18580.12|18580.12|18577.15|18577.15|0
1605275830000|2020-11-13 13:57:10|18581.49|18581.49|18580.48|18580.48|18581.49|18581.49|18580.48|18580.48|0
1605275840000|2020-11-13 13:57:20|18580.7|18580.7|18585.96|18585.96|18585.96|18585.96|18580.7|18580.7|0
1605275860000|2020-11-13 13:57:40|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|18587.52|0
1605275870000|2020-11-13 13:57:50|18587.79|18587.79|18588.32|18588.32|18588.32|18588.32|18587.79|18587.79|0
1605275880000|2020-11-13 13:58:00|18588.38|18588.38|18587.81|18587.81|18588.38|18588.38|18587.81|18587.81|0
1605275890000|2020-11-13 13:58:10|18588.5|18588.5|18591.41|18591.41|18591.41|18591.41|18588.5|18588.5|0
1605275900000|2020-11-13 13:58:20|18593.87|18593.87|18593.87|18593.87|18593.87|18593.87|18593.87|18593.87|0
1605275910000|2020-11-13 13:58:30|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|18593.94|0
1605275920000|2020-11-13 13:58:40|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|0
1605275950000|2020-11-13 13:59:10|18594.14|18594.14|18592.93|18592.93|18594.14|18594.14|18592.93|18592.93|0
1605275960000|2020-11-13 13:59:20|18591.56|18591.56|18589.57|18589.57|18591.56|18591.56|18589.57|18589.57|0
1605275970000|2020-11-13 13:59:30|18589.84|18589.84|18590.39|18590.39|18590.39|18590.39|18589.84|18589.84|0
1605275980000|2020-11-13 13:59:40|18590.32|18590.32|18590.25|18590.25|18590.32|18590.32|18590.25|18590.25|0
1605275990000|2020-11-13 13:59:50|18587.62|18587.62|18587.5|18587.5|18587.62|18587.62|18587.5|18587.5|0
1605276000000|2020-11-13 14:00:00|18587.43|18587.43|18588.49|18588.49|18588.73|18588.73|18585.51|18585.51|0
1605276010000|2020-11-13 14:00:10|18589.27|18589.27|18589.49|18589.49|18589.49|18589.49|18589.27|18589.27|0
1605276020000|2020-11-13 14:00:20|18589.12|18589.12|18588.85|18588.85|18589.12|18589.12|18588.85|18588.85|0
1605276030000|2020-11-13 14:00:30|18588.63|18588.63|18587.26|18587.26|18588.63|18588.63|18586.2|18586.2|0
1605276040000|2020-11-13 14:00:40|18585.93|18585.93|18585.4|18585.4|18585.93|18585.93|18585.4|18585.4|0
1605276050000|2020-11-13 14:00:50|18583.85|18583.85|18583.85|18583.85|18583.85|18583.85|18583.85|18583.85|0
1605276060000|2020-11-13 14:01:00|18583.71|18583.71|18583.71|18583.71|18583.71|18583.71|18583.71|18583.71|0
1605276070000|2020-11-13 14:01:10|18584.24|18584.24|18583.59|18583.59|18584.24|18584.24|18583.59|18583.59|0
1605276080000|2020-11-13 14:01:20|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|0
1605276090000|2020-11-13 14:01:30|18583.52|18583.52|18583.52|18583.52|18583.52|18583.52|18583.52|18583.52|0
1605276100000|2020-11-13 14:01:40|18584.3|18584.3|18584.52|18584.52|18584.74|18584.74|18584.3|18584.3|0
1605276110000|2020-11-13 14:01:50|18586.1|18586.1|18585.69|18585.69|18586.1|18586.1|18585.69|18585.69|0
1605276120000|2020-11-13 14:02:00|18586.46|18586.46|18586.33|18586.33|18586.87|18586.87|18585.82|18585.82|0
1605276130000|2020-11-13 14:02:10|18586.54|18586.54|18587.4|18587.4|18587.5|18587.5|18586.54|18586.54|0
1605276140000|2020-11-13 14:02:20|18587.52|18587.52|18587.52|18587.52|18588.05|18588.05|18587.52|18587.52|0
1605276150000|2020-11-13 14:02:30|18587.47|18587.47|18587.47|18587.47|18587.47|18587.47|18587.47|18587.47|0
1605276160000|2020-11-13 14:02:40|18587.99|18587.99|18587.74|18587.74|18587.99|18587.99|18587.74|18587.74|0
1605276170000|2020-11-13 14:02:50|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|0
1605276180000|2020-11-13 14:03:00|18587.38|18587.38|18587.92|18587.92|18587.92|18587.92|18587.38|18587.38|0
1605276200000|2020-11-13 14:03:20|18587.98|18587.98|18587.1|18587.1|18587.98|18587.98|18586.84|18586.84|0
1605276210000|2020-11-13 14:03:30|18586.32|18586.32|18587.47|18587.47|18587.47|18587.47|18584.94|18584.94|0
1605276230000|2020-11-13 14:03:50|18588|18588|18586.53|18586.53|18588|18588|18586.53|18586.53|0
1605276240000|2020-11-13 14:04:00|18586.48|18586.48|18585.7|18585.7|18586.48|18586.48|18585.7|18585.7|0
1605276250000|2020-11-13 14:04:10|18586.39|18586.39|18586.39|18586.39|18586.39|18586.39|18586.39|18586.39|0
1605276260000|2020-11-13 14:04:20|18585.7|18585.7|18587.54|18587.54|18587.6|18587.6|18585.7|18585.7|0
1605276280000|2020-11-13 14:04:40|18587.02|18587.02|18585.18|18585.18|18587.02|18587.02|18585.18|18585.18|0
1605276290000|2020-11-13 14:04:50|18586.24|18586.24|18579.51|18579.51|18586.93|18586.93|18579.51|18579.51|0
1605276300000|2020-11-13 14:05:00|18579.65|18579.65|18580.05|18580.05|18580.05|18580.05|18578.83|18578.83|0
1605276310000|2020-11-13 14:05:10|18581.1|18581.1|18582.43|18582.43|18582.43|18582.43|18581.1|18581.1|0
1605276320000|2020-11-13 14:05:20|18582.65|18582.65|18584.79|18584.79|18584.79|18584.79|18582.65|18582.65|0
1605276330000|2020-11-13 14:05:30|18585.02|18585.02|18585.02|18585.02|18585.02|18585.02|18585.02|18585.02|0
1605276340000|2020-11-13 14:05:40|18584.79|18584.79|18587.48|18587.48|18587.48|18587.48|18584.79|18584.79|0
1605276350000|2020-11-13 14:05:50|18588.03|18588.03|18587.91|18587.91|18588.57|18588.57|18587.48|18587.48|0
1605276360000|2020-11-13 14:06:00|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|18588.44|0
1605276370000|2020-11-13 14:06:10|18586.29|18586.29|18585.38|18585.38|18586.51|18586.51|18585.38|18585.38|0
1605276380000|2020-11-13 14:06:20|18584.07|18584.07|18585.82|18585.82|18585.82|18585.82|18584.07|18584.07|0
1605276390000|2020-11-13 14:06:30|18585|18585|18585.58|18585.58|18585.58|18585.58|18583.44|18583.44|0
1605276400000|2020-11-13 14:06:40|18585.47|18585.47|18581.8|18581.8|18585.47|18585.47|18581.8|18581.8|0
1605276410000|2020-11-13 14:06:50|18582.49|18582.49|18581.59|18581.59|18582.49|18582.49|18581.59|18581.59|0
1605276420000|2020-11-13 14:07:00|18580.9|18580.9|18577.02|18577.02|18580.9|18580.9|18577.02|18577.02|0
1605276430000|2020-11-13 14:07:10|18574.27|18574.27|18571.06|18571.06|18574.27|18574.27|18571.06|18571.06|0
1605276440000|2020-11-13 14:07:20|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|18568.33|0
1605276450000|2020-11-13 14:07:30|18567.75|18567.75|18567.28|18567.28|18567.75|18567.75|18567.06|18567.06|0
1605276460000|2020-11-13 14:07:40|18567.44|18567.44|18568.13|18568.13|18568.13|18568.13|18567.44|18567.44|0
1605276470000|2020-11-13 14:07:50|18568.81|18568.81|18568.93|18568.93|18568.93|18568.93|18568.81|18568.81|0
1605276480000|2020-11-13 14:08:00|18567.62|18567.62|18566.94|18566.94|18567.62|18567.62|18566.94|18566.94|0
1605276490000|2020-11-13 14:08:10|18566.66|18566.66|18566.14|18566.14|18566.66|18566.66|18566.14|18566.14|0
1605276510000|2020-11-13 14:08:30|18566.37|18566.37|18567.17|18567.17|18567.17|18567.17|18566.37|18566.37|0
1605276530000|2020-11-13 14:08:50|18568.23|18568.23|18568.23|18568.23|18568.23|18568.23|18568.23|18568.23|0
1605276540000|2020-11-13 14:09:00|18567.15|18567.15|18567.15|18567.15|18567.15|18567.15|18567.15|18567.15|0
1605276550000|2020-11-13 14:09:10|18567.43|18567.43|18568.18|18568.18|18568.25|18568.25|18567.43|18567.43|0
1605276560000|2020-11-13 14:09:20|18567.95|18567.95|18567.52|18567.52|18567.95|18567.95|18567.52|18567.52|0
1605276570000|2020-11-13 14:09:30|18568.07|18568.07|18567.38|18567.38|18568.07|18568.07|18567.16|18567.16|0
1605276580000|2020-11-13 14:09:40|18567.26|18567.26|18567.14|18567.14|18567.26|18567.26|18567.14|18567.14|0
1605276590000|2020-11-13 14:09:50|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|18567.92|0
1605276600000|2020-11-13 14:10:00|18567.38|18567.38|18567.92|18567.92|18567.92|18567.92|18567.38|18567.38|0
1605276610000|2020-11-13 14:10:10|18567.99|18567.99|18566.67|18566.67|18567.99|18567.99|18566.67|18566.67|0
1605276620000|2020-11-13 14:10:20|18565.45|18565.45|18565.45|18565.45|18565.45|18565.45|18565.45|18565.45|0
1605276630000|2020-11-13 14:10:30|18565.67|18565.67|18565.88|18565.88|18565.88|18565.88|18564.62|18564.62|0
1605276640000|2020-11-13 14:10:40|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|18566.57|0
1605276650000|2020-11-13 14:10:50|18566.84|18566.84|18567.12|18567.12|18567.12|18567.12|18566.3|18566.3|0
1605276660000|2020-11-13 14:11:00|18566.59|18566.59|18569.23|18569.23|18569.23|18569.23|18566.59|18566.59|0
1605276670000|2020-11-13 14:11:10|18569.02|18569.02|18569.13|18569.13|18569.13|18569.13|18569.02|18569.02|0
1605276700000|2020-11-13 14:11:40|18568.32|18568.32|18567.31|18567.31|18568.32|18568.32|18566.07|18566.07|0
1605276710000|2020-11-13 14:11:50|18567.83|18567.83|18571.35|18571.35|18571.35|18571.35|18567.83|18567.83|0
1605276720000|2020-11-13 14:12:00|18571.48|18571.48|18576.05|18576.05|18576.05|18576.05|18571.48|18571.48|0
1605276730000|2020-11-13 14:12:10|18576.58|18576.58|18576.78|18576.78|18576.78|18576.78|18576.58|18576.58|0
1605276740000|2020-11-13 14:12:20|18577.31|18577.31|18574.93|18574.93|18577.31|18577.31|18574.93|18574.93|0
1605276750000|2020-11-13 14:12:30|18574.15|18574.15|18574.68|18574.68|18574.68|18574.68|18574.15|18574.15|0
1605276760000|2020-11-13 14:12:40|18575.21|18575.21|18573.63|18573.63|18575.21|18575.21|18573.63|18573.63|0
1605276770000|2020-11-13 14:12:50|18572.94|18572.94|18572.46|18572.46|18572.94|18572.94|18572.25|18572.25|0
1605276780000|2020-11-13 14:13:00|18572.51|18572.51|18573.57|18573.57|18573.57|18573.57|18572.51|18572.51|0
1605276800000|2020-11-13 14:13:20|18571.99|18571.99|18571.66|18571.66|18572.73|18572.73|18571.66|18571.66|0
1605276810000|2020-11-13 14:13:30|18571.47|18571.47|18571.47|18571.47|18571.47|18571.47|18571.47|18571.47|0
1605276820000|2020-11-13 14:13:40|18570.78|18570.78|18571.47|18571.47|18571.47|18571.47|18570.78|18570.78|0
1605276830000|2020-11-13 14:13:50|18572.16|18572.16|18575.74|18575.74|18575.74|18575.74|18572.16|18572.16|0
1605276840000|2020-11-13 14:14:00|18575.51|18575.51|18576.5|18576.5|18576.5|18576.5|18575.51|18575.51|0
1605276850000|2020-11-13 14:14:10|18577.19|18577.19|18581.78|18581.78|18582|18582|18577.19|18577.19|0
1605276860000|2020-11-13 14:14:20|18582.16|18582.16|18583.71|18583.71|18583.71|18583.71|18582.16|18582.16|0
1605276870000|2020-11-13 14:14:30|18584.25|18584.25|18586.63|18586.63|18586.63|18586.63|18583.71|18583.71|0
1605276880000|2020-11-13 14:14:40|18586.36|18586.36|18583.22|18583.22|18586.36|18586.36|18583.22|18583.22|0
1605276890000|2020-11-13 14:14:50|18583.91|18583.91|18585.28|18585.28|18585.28|18585.28|18583.91|18583.91|0
1605276900000|2020-11-13 14:15:00|18585.93|18585.93|18587.99|18587.99|18587.99|18587.99|18585.81|18585.81|0
1605276910000|2020-11-13 14:15:10|18587.9|18587.9|18589.33|18589.33|18589.33|18589.33|18587.9|18587.9|0
1605276920000|2020-11-13 14:15:20|18589.06|18589.06|18591.17|18591.17|18591.17|18591.17|18589.06|18589.06|0
1605276930000|2020-11-13 14:15:30|18591.85|18591.85|18590.4|18590.4|18591.85|18591.85|18590.4|18590.4|0
1605276940000|2020-11-13 14:15:40|18590.18|18590.18|18589.75|18589.75|18590.18|18590.18|18589.75|18589.75|0
1605276950000|2020-11-13 14:15:50|18589.23|18589.23|18587.69|18587.69|18589.23|18589.23|18587.69|18587.69|0
1605276960000|2020-11-13 14:16:00|18587.41|18587.41|18578.67|18578.67|18587.41|18587.41|18578.67|18578.67|0
1605276970000|2020-11-13 14:16:10|18579.76|18579.76|18580.2|18580.2|18580.2|18580.2|18578.53|18578.53|0
1605276980000|2020-11-13 14:16:20|18580.75|18580.75|18581.8|18581.8|18581.8|18581.8|18580.75|18580.75|0
1605276990000|2020-11-13 14:16:30|18581.25|18581.25|18577.98|18577.98|18581.25|18581.25|18577.98|18577.98|0
1605277000000|2020-11-13 14:16:40|18577.45|18577.45|18577.45|18577.45|18577.45|18577.45|18577.45|18577.45|0
1605277010000|2020-11-13 14:16:50|18577.67|18577.67|18572.45|18572.45|18577.67|18577.67|18571.97|18571.97|0
1605277020000|2020-11-13 14:17:00|18572.97|18572.97|18573.66|18573.66|18573.66|18573.66|18572.97|18572.97|0
1605277030000|2020-11-13 14:17:10|18574.14|18574.14|18574.72|18574.72|18574.72|18574.72|18574.14|18574.14|0
1605277040000|2020-11-13 14:17:20|18574.35|18574.35|18578.19|18578.19|18578.19|18578.19|18574.35|18574.35|0
1605277050000|2020-11-13 14:17:30|18578.41|18578.41|18578.41|18578.41|18578.41|18578.41|18578.41|18578.41|0
1605277070000|2020-11-13 14:17:50|18578.64|18578.64|18578.64|18578.64|18578.64|18578.64|18578.64|18578.64|0
1605277080000|2020-11-13 14:18:00|18579.33|18579.33|18579.06|18579.06|18579.33|18579.33|18579.06|18579.06|0
1605277090000|2020-11-13 14:18:10|18579.6|18579.6|18579.82|18579.82|18579.82|18579.82|18579.6|18579.6|0
1605277100000|2020-11-13 14:18:20|18577.74|18577.74|18575.3|18575.3|18577.74|18577.74|18574.77|18574.77|0
1605277120000|2020-11-13 14:18:40|18575.16|18575.16|18574.84|18574.84|18575.16|18575.16|18574.64|18574.64|0
1605277130000|2020-11-13 14:18:50|18576.9|18576.9|18576.7|18576.7|18576.9|18576.9|18576.7|18576.7|0
1605277140000|2020-11-13 14:19:00|18577.48|18577.48|18578.3|18578.3|18578.3|18578.3|18577.48|18577.48|0
1605277150000|2020-11-13 14:19:10|18578.57|18578.57|18574.77|18574.77|18578.57|18578.57|18574.77|18574.77|0
1605277160000|2020-11-13 14:19:20|18574.24|18574.24|18574.77|18574.77|18574.77|18574.77|18574.24|18574.24|0
1605277170000|2020-11-13 14:19:30|18572.71|18572.71|18572.92|18572.92|18572.92|18572.92|18572.71|18572.71|0
1605277180000|2020-11-13 14:19:40|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|0
1605277190000|2020-11-13 14:19:50|18572.96|18572.96|18569.96|18569.96|18572.96|18572.96|18569.96|18569.96|0
1605277200000|2020-11-13 14:20:00|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|0
1605277210000|2020-11-13 14:20:10|18571.12|18571.12|18570.85|18570.85|18571.12|18571.12|18570.85|18570.85|0
1605277220000|2020-11-13 14:20:20|18570.78|18570.78|18569.41|18569.41|18570.78|18570.78|18569.41|18569.41|0
1605277230000|2020-11-13 14:20:30|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|18569.62|0
1605277240000|2020-11-13 14:20:40|18569.07|18569.07|18570.33|18570.33|18570.33|18570.33|18568.53|18568.53|0
1605277250000|2020-11-13 14:20:50|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|0
1605277270000|2020-11-13 14:21:10|18571.38|18571.38|18573.22|18573.22|18573.28|18573.28|18571.38|18571.38|0
1605277290000|2020-11-13 14:21:30|18573.49|18573.49|18573.49|18573.49|18573.49|18573.49|18573.49|18573.49|0
1605277300000|2020-11-13 14:21:40|18573.37|18573.37|18572.87|18572.87|18573.37|18573.37|18572.73|18572.73|0
1605277320000|2020-11-13 14:22:00|18572.32|18572.32|18567.45|18567.45|18572.6|18572.6|18567.45|18567.45|0
1605277340000|2020-11-13 14:22:20|18568.54|18568.54|18568|18568|18568.81|18568.81|18568|18568|0
1605277350000|2020-11-13 14:22:30|18567.86|18567.86|18567.91|18567.91|18568.07|18568.07|18567.8|18567.8|0
1605277370000|2020-11-13 14:22:50|18567.13|18567.13|18568.45|18568.45|18568.45|18568.45|18567.13|18567.13|0
1605277380000|2020-11-13 14:23:00|18568.73|18568.73|18569.41|18569.41|18569.41|18569.41|18568.73|18568.73|0
1605277390000|2020-11-13 14:23:10|18568.87|18568.87|18567.86|18567.86|18568.87|18568.87|18567.86|18567.86|0
1605277400000|2020-11-13 14:23:20|18567.17|18567.17|18566.9|18566.9|18567.17|18567.17|18566.9|18566.9|0
1605277410000|2020-11-13 14:23:30|18567.68|18567.68|18568.89|18568.89|18569.05|18569.05|18567.68|18567.68|0
1605277420000|2020-11-13 14:23:40|18569.67|18569.67|18569.67|18569.67|18570.2|18570.2|18569.67|18569.67|0
1605277430000|2020-11-13 14:23:50|18570.36|18570.36|18570.71|18570.71|18570.71|18570.71|18570.36|18570.36|0
1605277440000|2020-11-13 14:24:00|18571.23|18571.23|18574.15|18574.15|18574.2|18574.2|18571.23|18571.23|0
1605277450000|2020-11-13 14:24:10|18574.38|18574.38|18575.39|18575.39|18575.39|18575.39|18573.8|18573.8|0
1605277460000|2020-11-13 14:24:20|18575.61|18575.61|18576.27|18576.27|18576.34|18576.34|18575.61|18575.61|0
1605277470000|2020-11-13 14:24:30|18576.54|18576.54|18577.6|18577.6|18577.6|18577.6|18576.54|18576.54|0
1605277480000|2020-11-13 14:24:40|18577.46|18577.46|18578.45|18578.45|18579.57|18579.57|18577.46|18577.46|0
1605277490000|2020-11-13 14:24:50|18578.17|18578.17|18577.49|18577.49|18578.17|18578.17|18577.49|18577.49|0
1605277510000|2020-11-13 14:25:10|18578.01|18578.01|18579.32|18579.32|18579.32|18579.32|18578.01|18578.01|0
1605277520000|2020-11-13 14:25:20|18579.26|18579.26|18580.56|18580.56|18580.56|18580.56|18579.26|18579.26|0
1605277530000|2020-11-13 14:25:30|18580.45|18580.45|18581.69|18581.69|18582.51|18582.51|18580.45|18580.45|0
1605277550000|2020-11-13 14:25:50|18582.47|18582.47|18582.47|18582.47|18582.47|18582.47|18582.47|18582.47|0
1605277560000|2020-11-13 14:26:00|18583.15|18583.15|18584.5|18584.5|18584.5|18584.5|18583.15|18583.15|0
1605277570000|2020-11-13 14:26:10|18584.72|18584.72|18584.72|18584.72|18584.72|18584.72|18584.72|18584.72|0
1605277580000|2020-11-13 14:26:20|18584.58|18584.58|18585.61|18585.61|18585.61|18585.61|18584.51|18584.51|0
1605277590000|2020-11-13 14:26:30|18586.13|18586.13|18585.92|18585.92|18586.13|18586.13|18585.92|18585.92|0
1605277600000|2020-11-13 14:26:40|18585.7|18585.7|18585.98|18585.98|18585.98|18585.98|18585.7|18585.7|0
1605277610000|2020-11-13 14:26:50|18584.38|18584.38|18580.88|18580.88|18584.38|18584.38|18580.88|18580.88|0
1605277620000|2020-11-13 14:27:00|18580.19|18580.19|18579.73|18579.73|18580.42|18580.42|18579.73|18579.73|0
1605277630000|2020-11-13 14:27:10|18577.63|18577.63|18577.63|18577.63|18577.63|18577.63|18577.63|18577.63|0
1605277640000|2020-11-13 14:27:20|18577.84|18577.84|18577.73|18577.73|18577.84|18577.84|18577.73|18577.73|0
1605277650000|2020-11-13 14:27:30|18578.41|18578.41|18579.29|18579.29|18579.79|18579.79|18578.41|18578.41|0
1605277670000|2020-11-13 14:27:50|18578.61|18578.61|18578.61|18578.61|18578.61|18578.61|18577.92|18577.92|0
1605277680000|2020-11-13 14:28:00|18578.54|18578.54|18575.08|18575.08|18578.54|18578.54|18574.18|18574.18|0
1605277690000|2020-11-13 14:28:10|18575.14|18575.14|18576.23|18576.23|18576.23|18576.23|18575.02|18575.02|0
1605277700000|2020-11-13 14:28:20|18578.29|18578.29|18576.23|18576.23|18578.29|18578.29|18576.23|18576.23|0
1605277710000|2020-11-13 14:28:30|18575.41|18575.41|18576.81|18576.81|18576.81|18576.81|18575.41|18575.41|0
1605277720000|2020-11-13 14:28:40|18576.7|18576.7|18576.83|18576.83|18576.83|18576.83|18576.7|18576.7|0
1605277730000|2020-11-13 14:28:50|18576.9|18576.9|18576.83|18576.83|18576.9|18576.9|18576.83|18576.83|0
1605277740000|2020-11-13 14:29:00|18576.01|18576.01|18577.99|18577.99|18577.99|18577.99|18576.01|18576.01|0
1605277750000|2020-11-13 14:29:10|18578.13|18578.13|18578.2|18578.2|18578.26|18578.26|18578.06|18578.06|0
1605277760000|2020-11-13 14:29:20|18579.57|18579.57|18579.57|18579.57|18579.57|18579.57|18579.57|18579.57|0
1605277770000|2020-11-13 14:29:30|18580.94|18580.94|18580.23|18580.23|18582.57|18582.57|18580.23|18580.23|0
1605277780000|2020-11-13 14:29:40|18581.01|18581.01|18580.47|18580.47|18581.01|18581.01|18580.47|18580.47|0
1605277790000|2020-11-13 14:29:50|18580.25|18580.25|18575.58|18575.58|18580.25|18580.25|18575.58|18575.58|0
1605277800000|2020-11-13 14:30:00|18576.36|18576.36|18588.04|18588.04|18588.04|18588.04|18575.67|18575.67|0
1605277810000|2020-11-13 14:30:10|18588.26|18588.26|18594.13|18594.13|18594.13|18594.13|18587.89|18587.89|0
1605277820000|2020-11-13 14:30:20|18595.68|18595.68|18599.96|18599.96|18599.96|18599.96|18595.68|18595.68|0
1605277830000|2020-11-13 14:30:30|18600.49|18600.49|18601.31|18601.31|18601.31|18601.31|18600.25|18600.25|0
1605277840000|2020-11-13 14:30:40|18600.25|18600.25|18601.28|18601.28|18601.28|18601.28|18600.17|18600.17|0
1605277850000|2020-11-13 14:30:50|18602.37|18602.37|18602.42|18602.42|18602.42|18602.42|18600.47|18600.47|0
1605277860000|2020-11-13 14:31:00|18601.62|18601.62|18603.39|18603.39|18603.86|18603.86|18601.62|18601.62|0
1605277870000|2020-11-13 14:31:10|18604.08|18604.08|18604.86|18604.86|18604.86|18604.86|18604.08|18604.08|0
1605277880000|2020-11-13 14:31:20|18604.74|18604.74|18605.75|18605.75|18605.75|18605.75|18603.69|18603.69|0
1605277890000|2020-11-13 14:31:30|18606.44|18606.44|18614.51|18614.51|18614.51|18614.51|18606.44|18606.44|0
1605277900000|2020-11-13 14:31:40|18615.35|18615.35|18613.13|18613.13|18615.35|18615.35|18612.36|18612.36|0
1605277910000|2020-11-13 14:31:50|18612.08|18612.08|18603.69|18603.69|18614.25|18614.25|18603.69|18603.69|0
1605277920000|2020-11-13 14:32:00|18601.44|18601.44|18598.17|18598.17|18601.44|18601.44|18598.17|18598.17|0
1605277930000|2020-11-13 14:32:10|18598.6|18598.6|18601.09|18601.09|18602.68|18602.68|18598.46|18598.46|0
1605277940000|2020-11-13 14:32:20|18600.97|18600.97|18601.19|18601.19|18601.19|18601.19|18600.97|18600.97|0
1605277950000|2020-11-13 14:32:30|18600.5|18600.5|18597.81|18597.81|18600.5|18600.5|18597.81|18597.81|0
1605277960000|2020-11-13 14:32:40|18597.13|18597.13|18596.07|18596.07|18597.13|18597.13|18596.07|18596.07|0
1605277970000|2020-11-13 14:32:50|18596.6|18596.6|18599.66|18599.66|18599.66|18599.66|18596.6|18596.6|0
1605277980000|2020-11-13 14:33:00|18599.43|18599.43|18606.21|18606.21|18607.95|18607.95|18599.43|18599.43|0
1605277990000|2020-11-13 14:33:10|18605.52|18605.52|18609.94|18609.94|18609.94|18609.94|18605.46|18605.46|0
1605278000000|2020-11-13 14:33:20|18610.72|18610.72|18609.34|18609.34|18610.72|18610.72|18608.66|18608.66|0
1605278010000|2020-11-13 14:33:30|18610.03|18610.03|18609.46|18609.46|18610.03|18610.03|18609.34|18609.34|0
1605278020000|2020-11-13 14:33:40|18610.82|18610.82|18611.39|18611.39|18611.51|18611.51|18610.82|18610.82|0
1605278030000|2020-11-13 14:33:50|18611.67|18611.67|18611.86|18611.86|18612.2|18612.2|18611.67|18611.67|0
1605278040000|2020-11-13 14:34:00|18611.51|18611.51|18609.07|18609.07|18611.51|18611.51|18609.07|18609.07|0
1605278050000|2020-11-13 14:34:10|18609.01|18609.01|18613.07|18613.07|18613.07|18613.07|18609.01|18609.01|0
1605278060000|2020-11-13 14:34:20|18614.12|18614.12|18613.59|18613.59|18614.12|18614.12|18613.59|18613.59|0
1605278070000|2020-11-13 14:34:30|18613.66|18613.66|18609.33|18609.33|18613.66|18613.66|18608.64|18608.64|0
1605278080000|2020-11-13 14:34:40|18608.55|18608.55|18611.59|18611.59|18611.59|18611.59|18607.5|18607.5|0
1605278090000|2020-11-13 14:34:50|18610.81|18610.81|18612.39|18612.39|18612.39|18612.39|18610.81|18610.81|0
1605278100000|2020-11-13 14:35:00|18613.08|18613.08|18615.07|18615.07|18619.4|18619.4|18613.08|18613.08|0
1605278110000|2020-11-13 14:35:10|18616.45|18616.45|18611.61|18611.61|18616.51|18616.51|18611.61|18611.61|0
1605278120000|2020-11-13 14:35:20|18610.55|18610.55|18607.77|18607.77|18613.99|18613.99|18607.77|18607.77|0
1605278130000|2020-11-13 14:35:30|18606.99|18606.99|18603.18|18603.18|18607.14|18607.14|18602.49|18602.49|0
1605278140000|2020-11-13 14:35:40|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|0
1605278150000|2020-11-13 14:35:50|18601.3|18601.3|18602.68|18602.68|18602.68|18602.68|18601.3|18601.3|0
1605278160000|2020-11-13 14:36:00|18603.73|18603.73|18603.67|18603.67|18605.11|18605.11|18603.67|18603.67|0
1605278170000|2020-11-13 14:36:10|18604.36|18604.36|18613.75|18613.75|18613.75|18613.75|18604.36|18604.36|0
1605278180000|2020-11-13 14:36:20|18613.2|18613.2|18611.27|18611.27|18613.2|18613.2|18610.27|18610.27|0
1605278190000|2020-11-13 14:36:30|18612.64|18612.64|18615.18|18615.18|18615.18|18615.18|18612.34|18612.34|0
1605278200000|2020-11-13 14:36:40|18613.63|18613.63|18615.42|18615.42|18615.93|18615.93|18613.63|18613.63|0
1605278210000|2020-11-13 14:36:50|18616.2|18616.2|18614.4|18614.4|18616.2|18616.2|18613.64|18613.64|0
1605278220000|2020-11-13 14:37:00|18613.62|18613.62|18614.43|18614.43|18614.43|18614.43|18613.62|18613.62|0
1605278230000|2020-11-13 14:37:10|18615.48|18615.48|18618.62|18618.62|18620.96|18620.96|18614.95|18614.95|0
1605278240000|2020-11-13 14:37:20|18618.35|18618.35|18621.18|18621.18|18621.18|18621.18|18617.82|18617.82|0
1605278250000|2020-11-13 14:37:30|18621.4|18621.4|18628.67|18628.67|18628.67|18628.67|18621.4|18621.4|0
1605278260000|2020-11-13 14:37:40|18628.74|18628.74|18632.09|18632.09|18632.93|18632.93|18628.74|18628.74|0
1605278270000|2020-11-13 14:37:50|18631.95|18631.95|18632.07|18632.07|18632.07|18632.07|18631.95|18631.95|0
1605278280000|2020-11-13 14:38:00|18633.12|18633.12|18637.64|18637.64|18637.64|18637.64|18633.12|18633.12|0
1605278290000|2020-11-13 14:38:10|18638.46|18638.46|18644.43|18644.43|18644.43|18644.43|18638.46|18638.46|0
1605278300000|2020-11-13 14:38:20|18645.25|18645.25|18644.47|18644.47|18645.25|18645.25|18643.92|18643.92|0
1605278310000|2020-11-13 14:38:30|18643.69|18643.69|18642.32|18642.32|18643.69|18643.69|18642.32|18642.32|0
1605278320000|2020-11-13 14:38:40|18644.5|18644.5|18640.63|18640.63|18644.5|18644.5|18640.41|18640.41|0
1605278330000|2020-11-13 14:38:50|18639.58|18639.58|18639.89|18639.89|18640.63|18640.63|18639.58|18639.58|0
1605278340000|2020-11-13 14:39:00|18639.62|18639.62|18639.93|18639.93|18639.93|18639.93|18638.8|18638.8|0
1605278350000|2020-11-13 14:39:10|18640.62|18640.62|18640.55|18640.55|18640.62|18640.62|18640.55|18640.55|0
1605278360000|2020-11-13 14:39:20|18642.04|18642.04|18647.28|18647.28|18647.28|18647.28|18642.04|18642.04|0
1605278370000|2020-11-13 14:39:30|18647.81|18647.81|18647.58|18647.58|18647.81|18647.81|18647.58|18647.58|0
1605278380000|2020-11-13 14:39:40|18648.95|18648.95|18649.73|18649.73|18649.73|18649.73|18648.95|18648.95|0
1605278390000|2020-11-13 14:39:50|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|18650.42|0
1605278400000|2020-11-13 14:40:00|18652.52|18652.52|18658.67|18658.67|18658.67|18658.67|18652.52|18652.52|0
1605278410000|2020-11-13 14:40:10|18659.2|18659.2|18663.6|18663.6|18663.6|18663.6|18659.2|18659.2|0
1605278420000|2020-11-13 14:40:20|18665.16|18665.16|18665.48|18665.48|18666.01|18666.01|18664.63|18664.63|0
1605278430000|2020-11-13 14:40:30|18664.7|18664.7|18663.37|18663.37|18668.78|18668.78|18662.73|18662.73|0
1605278440000|2020-11-13 14:40:40|18662|18662|18666.9|18666.9|18671.03|18671.03|18662|18662|0
1605278450000|2020-11-13 14:40:50|18668.28|18668.28|18673.02|18673.02|18673.55|18673.55|18667.91|18667.91|0
1605278460000|2020-11-13 14:41:00|18670.96|18670.96|18673.49|18673.49|18673.77|18673.77|18670.75|18670.75|0
1605278470000|2020-11-13 14:41:10|18673.55|18673.55|18677.67|18677.67|18677.67|18677.67|18673.48|18673.48|0
1605278480000|2020-11-13 14:41:20|18677.74|18677.74|18676.16|18676.16|18677.74|18677.74|18676.16|18676.16|0
1605278490000|2020-11-13 14:41:30|18676.22|18676.22|18681.76|18681.76|18681.76|18681.76|18676.22|18676.22|0
1605278500000|2020-11-13 14:41:40|18682.29|18682.29|18682.3|18682.3|18683.36|18683.36|18682.03|18682.03|0
1605278510000|2020-11-13 14:41:50|18683.94|18683.94|18687.2|18687.2|18687.2|18687.2|18683.94|18683.94|0
1605278520000|2020-11-13 14:42:00|18687.08|18687.08|18693.05|18693.05|18693.05|18693.05|18687.08|18687.08|0
1605278530000|2020-11-13 14:42:10|18694.61|18694.61|18696.84|18696.84|18697.38|18697.38|18694.61|18694.61|0
1605278540000|2020-11-13 14:42:20|18695.26|18695.26|18697.8|18697.8|18698.09|18698.09|18695.26|18695.26|0
1605278550000|2020-11-13 14:42:30|18697.73|18697.73|18698.47|18698.47|18698.8|18698.8|18697.73|18697.73|0
1605278560000|2020-11-13 14:42:40|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|18699.84|0
1605278570000|2020-11-13 14:42:50|18700.53|18700.53|18700|18700|18700.53|18700.53|18700|18700|0
1605278580000|2020-11-13 14:43:00|18701.09|18701.09|18697.11|18697.11|18701.09|18701.09|18696.99|18696.99|0
1605278590000|2020-11-13 14:43:10|18698.49|18698.49|18701.08|18701.08|18701.08|18701.08|18698.49|18698.49|0
1605278600000|2020-11-13 14:43:20|18701.35|18701.35|18703.53|18703.53|18703.53|18703.53|18701.35|18701.35|0
1605278610000|2020-11-13 14:43:30|18702.98|18702.98|18713.9|18713.9|18718.23|18718.23|18702.98|18702.98|0
1605278620000|2020-11-13 14:43:40|18713.83|18713.83|18720.61|18720.61|18720.61|18720.61|18713.83|18713.83|0
1605278630000|2020-11-13 14:43:50|18721.15|18721.15|18719.85|18719.85|18721.15|18721.15|18719.73|18719.73|0
1605278640000|2020-11-13 14:44:00|18720.12|18720.12|18716.83|18716.83|18721.89|18721.89|18716.83|18716.83|0
1605278650000|2020-11-13 14:44:10|18717.05|18717.05|18722.29|18722.29|18723.5|18723.5|18717.05|18717.05|0
1605278660000|2020-11-13 14:44:20|18722.5|18722.5|18723.19|18723.19|18724.57|18724.57|18722.5|18722.5|0
1605278670000|2020-11-13 14:44:30|18723.46|18723.46|18723.36|18723.36|18724.15|18724.15|18721.48|18721.48|0
1605278680000|2020-11-13 14:44:40|18724.05|18724.05|18722.71|18722.71|18724.05|18724.05|18722.71|18722.71|0
1605278690000|2020-11-13 14:44:50|18722.93|18722.93|18718.3|18718.3|18722.93|18722.93|18718.3|18718.3|0
1605278700000|2020-11-13 14:45:00|18718.08|18718.08|18719.93|18719.93|18721.16|18721.16|18717.85|18717.85|0
1605278710000|2020-11-13 14:45:10|18719.38|18719.38|18718.28|18718.28|18720.76|18720.76|18717.85|18717.85|0
1605278720000|2020-11-13 14:45:20|18718.22|18718.22|18712.23|18712.23|18718.22|18718.22|18712.23|18712.23|0
1605278730000|2020-11-13 14:45:30|18712.5|18712.5|18715.3|18715.3|18715.3|18715.3|18712.5|18712.5|0
1605278740000|2020-11-13 14:45:40|18715.53|18715.53|18714.89|18714.89|18715.53|18715.53|18714.68|18714.68|0
1605278750000|2020-11-13 14:45:50|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|18715.42|0
1605278760000|2020-11-13 14:46:00|18716.79|18716.79|18719.32|18719.32|18719.51|18719.51|18716.79|18716.79|0
1605278770000|2020-11-13 14:46:10|18722.07|18722.07|18721.22|18721.22|18722.44|18722.44|18720.7|18720.7|0
1605278780000|2020-11-13 14:46:20|18720.54|18720.54|18722.97|18722.97|18725.35|18725.35|18720.54|18720.54|0
1605278790000|2020-11-13 14:46:30|18723.49|18723.49|18734.57|18734.57|18734.57|18734.57|18723.49|18723.49|0
1605278800000|2020-11-13 14:46:40|18734.92|18734.92|18742.39|18742.39|18742.39|18742.39|18734.92|18734.92|0
1605278810000|2020-11-13 14:46:50|18741.7|18741.7|18740.92|18740.92|18741.7|18741.7|18739.87|18739.87|0
1605278820000|2020-11-13 14:47:00|18740.71|18740.71|18739.18|18739.18|18740.71|18740.71|18739.18|18739.18|0
1605278830000|2020-11-13 14:47:10|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|0
1605278840000|2020-11-13 14:47:20|18738.61|18738.61|18736.47|18736.47|18738.61|18738.61|18736.47|18736.47|0
1605278850000|2020-11-13 14:47:30|18736.35|18736.35|18734.94|18734.94|18736.35|18736.35|18734.72|18734.72|0
1605278860000|2020-11-13 14:47:40|18733.57|18733.57|18731.15|18731.15|18734.95|18734.95|18731.15|18731.15|0
1605278870000|2020-11-13 14:47:50|18732.7|18732.7|18733.82|18733.82|18733.82|18733.82|18731.95|18731.95|0
1605278880000|2020-11-13 14:48:00|18734.51|18734.51|18737.87|18737.87|18739.82|18739.82|18734.51|18734.51|0
1605278890000|2020-11-13 14:48:10|18737.19|18737.19|18734.05|18734.05|18737.19|18737.19|18734.05|18734.05|0
1605278900000|2020-11-13 14:48:20|18733.27|18733.27|18730.42|18730.42|18733.27|18733.27|18730.42|18730.42|0
1605278910000|2020-11-13 14:48:30|18733.05|18733.05|18734.2|18734.2|18734.53|18734.53|18733.05|18733.05|0
1605278920000|2020-11-13 14:48:40|18734.13|18734.13|18734.82|18734.82|18734.82|18734.82|18734.13|18734.13|0
1605278930000|2020-11-13 14:48:50|18734.29|18734.29|18733.26|18733.26|18734.56|18734.56|18733.26|18733.26|0
1605278940000|2020-11-13 14:49:00|18732.99|18732.99|18729.6|18729.6|18732.99|18732.99|18729.6|18729.6|0
1605278950000|2020-11-13 14:49:10|18730.38|18730.38|18726.94|18726.94|18730.38|18730.38|18726.94|18726.94|0
1605278960000|2020-11-13 14:49:20|18729.07|18729.07|18718.74|18718.74|18729.07|18729.07|18718.74|18718.74|0
1605278970000|2020-11-13 14:49:30|18720.12|18720.12|18720.05|18720.05|18720.12|18720.12|18720.05|18720.05|0
1605278980000|2020-11-13 14:49:40|18719.98|18719.98|18718.43|18718.43|18719.98|18719.98|18718.21|18718.21|0
1605278990000|2020-11-13 14:49:50|18717.9|18717.9|18717.04|18717.04|18718.12|18718.12|18716.74|18716.74|0
1605279000000|2020-11-13 14:50:00|18717.6|18717.6|18719.95|18719.95|18719.95|18719.95|18717.6|18717.6|0
1605279010000|2020-11-13 14:50:10|18721.5|18721.5|18714.77|18714.77|18721.5|18721.5|18714.77|18714.77|0
1605279020000|2020-11-13 14:50:20|18715.3|18715.3|18717.04|18717.04|18719.79|18719.79|18715.3|18715.3|0
1605279030000|2020-11-13 14:50:30|18716.35|18716.35|18717.44|18717.44|18719.62|18719.62|18716.35|18716.35|0
1605279040000|2020-11-13 14:50:40|18717.37|18717.37|18710.82|18710.82|18717.37|18717.37|18710.36|18710.36|0
1605279050000|2020-11-13 14:50:50|18710.05|18710.05|18715.24|18715.24|18715.93|18715.93|18710.05|18710.05|0
1605279060000|2020-11-13 14:51:00|18715.77|18715.77|18716.62|18716.62|18716.62|18716.62|18713.18|18713.18|0
1605279070000|2020-11-13 14:51:10|18714.55|18714.55|18709.14|18709.14|18714.55|18714.55|18709.14|18709.14|0
1605279080000|2020-11-13 14:51:20|18708.92|18708.92|18713.78|18713.78|18713.78|18713.78|18708.61|18708.61|0
1605279090000|2020-11-13 14:51:30|18716.53|18716.53|18715.27|18715.27|18718.11|18718.11|18715.27|18715.27|0
1605279100000|2020-11-13 14:51:40|18714.22|18714.22|18712.92|18712.92|18714.22|18714.22|18712.92|18712.92|0
1605279110000|2020-11-13 14:51:50|18713.05|18713.05|18721.56|18721.56|18721.56|18721.56|18713.05|18713.05|0
1605279120000|2020-11-13 14:52:00|18719.5|18719.5|18712.22|18712.22|18719.5|18719.5|18712.22|18712.22|0
1605279130000|2020-11-13 14:52:10|18711.16|18711.16|18709.29|18709.29|18711.16|18711.16|18709.29|18709.29|0
1605279140000|2020-11-13 14:52:20|18709.07|18709.07|18708.98|18708.98|18709.07|18709.07|18707.52|18707.52|0
1605279150000|2020-11-13 14:52:30|18707.6|18707.6|18704.27|18704.27|18707.6|18707.6|18704.27|18704.27|0
1605279160000|2020-11-13 14:52:40|18703.74|18703.74|18708.25|18708.25|18708.25|18708.25|18703.74|18703.74|0
1605279170000|2020-11-13 14:52:50|18709.63|18709.63|18721.95|18721.95|18723.32|18723.32|18708.25|18708.25|0
1605279180000|2020-11-13 14:53:00|18720.89|18720.89|18715|18715|18720.89|18720.89|18714.71|18714.71|0
1605279190000|2020-11-13 14:53:10|18714.86|18714.86|18714.18|18714.18|18715.08|18715.08|18712.6|18712.6|0
1605279210000|2020-11-13 14:53:30|18715.65|18715.65|18716.47|18716.47|18716.47|18716.47|18715.65|18715.65|0
1605279220000|2020-11-13 14:53:40|18715.69|18715.69|18715.68|18715.68|18715.88|18715.88|18715.2|18715.2|0
1605279230000|2020-11-13 14:53:50|18714.63|18714.63|18704.01|18704.01|18714.85|18714.85|18704.01|18704.01|0
1605279240000|2020-11-13 14:54:00|18700.57|18700.57|18692.76|18692.76|18704.6|18704.6|18692.24|18692.24|0
1605279250000|2020-11-13 14:54:10|18694.14|18694.14|18691.98|18691.98|18694.73|18694.73|18691.3|18691.3|0
1605279260000|2020-11-13 14:54:20|18691.87|18691.87|18692.97|18692.97|18694.89|18694.89|18691.87|18691.87|0
1605279270000|2020-11-13 14:54:30|18692.85|18692.85|18692.46|18692.46|18692.85|18692.85|18692.32|18692.32|0
1605279280000|2020-11-13 14:54:40|18692.6|18692.6|18693.4|18693.4|18693.4|18693.4|18692.6|18692.6|0
1605279290000|2020-11-13 14:54:50|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|0
1605279300000|2020-11-13 14:55:00|18692.93|18692.93|18699.57|18699.57|18703.37|18703.37|18692.93|18692.93|0
1605279310000|2020-11-13 14:55:10|18700.26|18700.26|18699.57|18699.57|18700.26|18700.26|18699.57|18699.57|0
1605279320000|2020-11-13 14:55:20|18698.88|18698.88|18695.37|18695.37|18699.57|18699.57|18695.37|18695.37|0
1605279330000|2020-11-13 14:55:30|18696.06|18696.06|18696.84|18696.84|18698.74|18698.74|18696.06|18696.06|0
1605279340000|2020-11-13 14:55:40|18697.36|18697.36|18700.21|18700.21|18700.21|18700.21|18697.36|18697.36|0
1605279350000|2020-11-13 14:55:50|18699.53|18699.53|18700.62|18700.62|18700.62|18700.62|18697.2|18697.2|0
1605279360000|2020-11-13 14:56:00|18699.93|18699.93|18699.88|18699.88|18699.93|18699.93|18699.66|18699.66|0
1605279370000|2020-11-13 14:56:10|18700.41|18700.41|18699.86|18699.86|18700.41|18700.41|18699.86|18699.86|0
1605279380000|2020-11-13 14:56:20|18696.42|18696.42|18697.89|18697.89|18698.67|18698.67|18695.9|18695.9|0
1605279390000|2020-11-13 14:56:30|18697.2|18697.2|18713.3|18713.3|18713.3|18713.3|18697.2|18697.2|0
1605279400000|2020-11-13 14:56:40|18712.78|18712.78|18714.34|18714.34|18716.96|18716.96|18712.78|18712.78|0
1605279410000|2020-11-13 14:56:50|18714.87|18714.87|18710.59|18710.59|18714.99|18714.99|18710.59|18710.59|0
1605279420000|2020-11-13 14:57:00|18711.37|18711.37|18716.58|18716.58|18718.13|18718.13|18711.37|18711.37|0
1605279430000|2020-11-13 14:57:10|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|18717.95|0
1605279440000|2020-11-13 14:57:20|18717.82|18717.82|18719.41|18719.41|18719.41|18719.41|18717.82|18717.82|0
1605279450000|2020-11-13 14:57:30|18718.03|18718.03|18718.83|18718.83|18718.83|18718.83|18718.03|18718.03|0
1605279460000|2020-11-13 14:57:40|18720.21|18720.21|18722.63|18722.63|18723.41|18723.41|18720.21|18720.21|0
1605279470000|2020-11-13 14:57:50|18723.07|18723.07|18728.54|18728.54|18728.54|18728.54|18723.07|18723.07|0
1605279480000|2020-11-13 14:58:00|18729.92|18729.92|18724.38|18724.38|18729.92|18729.92|18724.38|18724.38|0
1605279490000|2020-11-13 14:58:10|18723.83|18723.83|18716.12|18716.12|18723.83|18723.83|18716.12|18716.12|0
1605279500000|2020-11-13 14:58:20|18716.06|18716.06|18713.67|18713.67|18716.06|18716.06|18709.97|18709.97|0
1605279510000|2020-11-13 14:58:30|18713.46|18713.46|18713.18|18713.18|18713.46|18713.46|18712.91|18712.91|0
1605279520000|2020-11-13 14:58:40|18713.46|18713.46|18717.87|18717.87|18717.87|18717.87|18712.77|18712.77|0
1605279530000|2020-11-13 14:58:50|18717.59|18717.59|18716.86|18716.86|18717.59|18717.59|18716.8|18716.8|0
1605279540000|2020-11-13 14:59:00|18716.98|18716.98|18716.7|18716.7|18716.98|18716.98|18716.7|18716.7|0
1605279550000|2020-11-13 14:59:10|18716.49|18716.49|18715.15|18715.15|18716.49|18716.49|18714.93|18714.93|0
1605279560000|2020-11-13 14:59:20|18715.37|18715.37|18717.63|18717.63|18717.63|18717.63|18710.98|18710.98|0
1605279570000|2020-11-13 14:59:30|18717.49|18717.49|18718.2|18718.2|18718.2|18718.2|18717.42|18717.42|0
1605279580000|2020-11-13 14:59:40|18718.89|18718.89|18720.72|18720.72|18720.72|18720.72|18718.89|18718.89|0
1605279590000|2020-11-13 14:59:50|18720.6|18720.6|18721.62|18721.62|18722.44|18722.44|18720.6|18720.6|0
1605279600000|2020-11-13 15:00:00|18722.47|18722.47|18726.54|18726.54|18726.54|18726.54|18721.17|18721.17|0
1605279610000|2020-11-13 15:00:10|18727.36|18727.36|18732|18732|18733.31|18733.31|18727.36|18727.36|0
1605279620000|2020-11-13 15:00:20|18731.45|18731.45|18725.04|18725.04|18732|18732|18725.04|18725.04|0
1605279630000|2020-11-13 15:00:30|18723.67|18723.67|18725.02|18725.02|18725.02|18725.02|18720.48|18720.48|0
1605279640000|2020-11-13 15:00:40|18724.74|18724.74|18727.41|18727.41|18727.41|18727.41|18723.16|18723.16|0
1605279650000|2020-11-13 15:00:50|18726.88|18726.88|18729.77|18729.77|18729.77|18729.77|18726.88|18726.88|0
1605279660000|2020-11-13 15:01:00|18730.55|18730.55|18723.18|18723.18|18731.91|18731.91|18723.18|18723.18|0
1605279670000|2020-11-13 15:01:10|18721.12|18721.12|18715.74|18715.74|18721.12|18721.12|18714.82|18714.82|0
1605279680000|2020-11-13 15:01:20|18715.52|18715.52|18714.99|18714.99|18715.52|18715.52|18714.99|18714.99|0
1605279690000|2020-11-13 15:01:30|18714.47|18714.47|18720.11|18720.11|18720.11|18720.11|18714.33|18714.33|0
1605279700000|2020-11-13 15:01:40|18720.33|18720.33|18727.48|18727.48|18727.48|18727.48|18719.43|18719.43|0
1605279710000|2020-11-13 15:01:50|18726.7|18726.7|18724.11|18724.11|18726.7|18726.7|18724.11|18724.11|0
1605279720000|2020-11-13 15:02:00|18724.22|18724.22|18720.42|18720.42|18724.22|18724.22|18719.33|18719.33|0
1605279730000|2020-11-13 15:02:10|18719.64|18719.64|18714.26|18714.26|18719.64|18719.64|18714.26|18714.26|0
1605279740000|2020-11-13 15:02:20|18714.47|18714.47|18711.39|18711.39|18714.47|18714.47|18711.39|18711.39|0
1605279750000|2020-11-13 15:02:30|18711.46|18711.46|18703.83|18703.83|18711.46|18711.46|18701.92|18701.92|0
1605279760000|2020-11-13 15:02:40|18704.52|18704.52|18711.31|18711.31|18711.31|18711.31|18704.52|18704.52|0
1605279770000|2020-11-13 15:02:50|18711.58|18711.58|18711.72|18711.72|18713.05|18713.05|18711.58|18711.58|0
1605279780000|2020-11-13 15:03:00|18711.5|18711.5|18710.73|18710.73|18711.5|18711.5|18710.73|18710.73|0
1605279790000|2020-11-13 15:03:10|18710.63|18710.63|18715.04|18715.04|18715.04|18715.04|18710.63|18710.63|0
1605279800000|2020-11-13 15:03:20|18714.35|18714.35|18715.58|18715.58|18715.91|18715.91|18714.35|18714.35|0
1605279810000|2020-11-13 15:03:30|18714.89|18714.89|18712.54|18712.54|18714.89|18714.89|18712.54|18712.54|0
1605279820000|2020-11-13 15:03:40|18710.98|18710.98|18711.43|18711.43|18711.43|18711.43|18709.47|18709.47|0
1605279830000|2020-11-13 15:03:50|18712.52|18712.52|18710.48|18710.48|18714.95|18714.95|18710.48|18710.48|0
1605279840000|2020-11-13 15:04:00|18711.3|18711.3|18712.26|18712.26|18713.64|18713.64|18711.3|18711.3|0
1605279850000|2020-11-13 15:04:10|18713.84|18713.84|18714.25|18714.25|18716.09|18716.09|18713.84|18713.84|0
1605279860000|2020-11-13 15:04:20|18715.03|18715.03|18713.38|18713.38|18715.03|18715.03|18713.38|18713.38|0
1605279870000|2020-11-13 15:04:30|18712.58|18712.58|18706.26|18706.26|18712.58|18712.58|18705.49|18705.49|0
1605279880000|2020-11-13 15:04:40|18704.35|18704.35|18704.79|18704.79|18705.57|18705.57|18703.3|18703.3|0
1605279890000|2020-11-13 15:04:50|18705.61|18705.61|18706.66|18706.66|18706.66|18706.66|18705.61|18705.61|0
1605279910000|2020-11-13 15:05:10|18707.71|18707.71|18708.94|18708.94|18708.94|18708.94|18707.02|18707.02|0
1605279920000|2020-11-13 15:05:20|18708.83|18708.83|18704.92|18704.92|18708.94|18708.94|18704.92|18704.92|0
1605279930000|2020-11-13 15:05:30|18705.6|18705.6|18705.9|18705.9|18705.9|18705.9|18705.08|18705.08|0
1605279940000|2020-11-13 15:05:40|18705.78|18705.78|18711.86|18711.86|18713.76|18713.76|18705.66|18705.66|0
1605279950000|2020-11-13 15:05:50|18712.08|18712.08|18715.23|18715.23|18715.23|18715.23|18712.08|18712.08|0
1605279960000|2020-11-13 15:06:00|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|0
1605279970000|2020-11-13 15:06:10|18716.04|18716.04|18717.67|18717.67|18717.67|18717.67|18715.76|18715.76|0
1605279980000|2020-11-13 15:06:20|18718.2|18718.2|18708.42|18708.42|18718.36|18718.36|18708.42|18708.42|0
1605279990000|2020-11-13 15:06:30|18709.2|18709.2|18709.51|18709.51|18710.2|18710.2|18708.92|18708.92|0
1605280000000|2020-11-13 15:06:40|18710.2|18710.2|18712.5|18712.5|18712.5|18712.5|18709.42|18709.42|0
1605280010000|2020-11-13 15:06:50|18712.28|18712.28|18717.53|18717.53|18717.74|18717.74|18712.28|18712.28|0
1605280020000|2020-11-13 15:07:00|18717.75|18717.75|18725.41|18725.41|18725.41|18725.41|18717.75|18717.75|0
1605280030000|2020-11-13 15:07:10|18725.52|18725.52|18727.48|18727.48|18727.48|18727.48|18725.27|18725.27|0
1605280040000|2020-11-13 15:07:20|18729.91|18729.91|18730.6|18730.6|18730.6|18730.6|18729.91|18729.91|0
1605280050000|2020-11-13 15:07:30|18730.87|18730.87|18734.87|18734.87|18734.87|18734.87|18730.87|18730.87|0
1605280060000|2020-11-13 15:07:40|18734.94|18734.94|18735.16|18735.16|18735.16|18735.16|18734.94|18734.94|0
1605280070000|2020-11-13 15:07:50|18735.84|18735.84|18739.63|18739.63|18739.63|18739.63|18735.84|18735.84|0
1605280080000|2020-11-13 15:08:00|18738.85|18738.85|18737.73|18737.73|18739.11|18739.11|18737.73|18737.73|0
1605280090000|2020-11-13 15:08:10|18738.42|18738.42|18732.76|18732.76|18738.42|18738.42|18732.27|18732.27|0
1605280100000|2020-11-13 15:08:20|18732.98|18732.98|18738.53|18738.53|18738.53|18738.53|18732.98|18732.98|0
1605280110000|2020-11-13 15:08:30|18741.28|18741.28|18742.65|18742.65|18742.82|18742.82|18741.28|18741.28|0
1605280120000|2020-11-13 15:08:40|18742.72|18742.72|18740.28|18740.28|18743.41|18743.41|18740.28|18740.28|0
1605280130000|2020-11-13 15:08:50|18740.56|18740.56|18742.67|18742.67|18742.79|18742.79|18739.54|18739.54|0
1605280140000|2020-11-13 15:09:00|18743|18743|18742.98|18742.98|18744.26|18744.26|18742.43|18742.43|0
1605280150000|2020-11-13 15:09:10|18744.03|18744.03|18748.88|18748.88|18748.88|18748.88|18743.96|18743.96|0
1605280160000|2020-11-13 15:09:20|18748.35|18748.35|18749.15|18749.15|18749.42|18749.42|18748.35|18748.35|0
1605280170000|2020-11-13 15:09:30|18749.09|18749.09|18748.95|18748.95|18749.09|18749.09|18747.03|18747.03|0
1605280180000|2020-11-13 15:09:40|18748.26|18748.26|18746.77|18746.77|18748.51|18748.51|18746.77|18746.77|0
1605280190000|2020-11-13 15:09:50|18746.99|18746.99|18747.16|18747.16|18747.74|18747.74|18746.99|18746.99|0
1605280200000|2020-11-13 15:10:00|18746.94|18746.94|18741.42|18741.42|18746.94|18746.94|18741.42|18741.42|0
1605280210000|2020-11-13 15:10:10|18739.84|18739.84|18738.15|18738.15|18739.84|18739.84|18738.15|18738.15|0
1605280220000|2020-11-13 15:10:20|18738.01|18738.01|18726.24|18726.24|18738.01|18738.01|18726.09|18726.09|0
1605280230000|2020-11-13 15:10:30|18727.02|18727.02|18729.18|18729.18|18729.32|18729.32|18726.49|18726.49|0
1605280240000|2020-11-13 15:10:40|18728.96|18728.96|18729.37|18729.37|18729.39|18729.39|18728.85|18728.85|0
1605280250000|2020-11-13 15:10:50|18728.85|18728.85|18730.59|18730.59|18731.27|18731.27|18728.85|18728.85|0
1605280260000|2020-11-13 15:11:00|18730.03|18730.03|18728.75|18728.75|18730.03|18730.03|18728.68|18728.68|0
1605280270000|2020-11-13 15:11:10|18727.37|18727.37|18729.38|18729.38|18729.66|18729.66|18727.37|18727.37|0
1605280280000|2020-11-13 15:11:20|18729.93|18729.93|18728.08|18728.08|18729.93|18729.93|18728.08|18728.08|0
1605280290000|2020-11-13 15:11:30|18729.45|18729.45|18722.06|18722.06|18730.51|18730.51|18722.06|18722.06|0
1605280300000|2020-11-13 15:11:40|18721.85|18721.85|18721.29|18721.29|18721.85|18721.85|18721.29|18721.29|0
1605280310000|2020-11-13 15:11:50|18720.51|18720.51|18718.45|18718.45|18720.51|18720.51|18716.87|18716.87|0
1605280320000|2020-11-13 15:12:00|18718.31|18718.31|18712.45|18712.45|18718.31|18718.31|18711.35|18711.35|0
1605280330000|2020-11-13 15:12:10|18711.08|18711.08|18708.16|18708.16|18711.08|18711.08|18707.33|18707.33|0
1605280340000|2020-11-13 15:12:20|18707.94|18707.94|18708.57|18708.57|18708.62|18708.62|18707.25|18707.25|0
1605280350000|2020-11-13 15:12:30|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|18708.84|0
1605280360000|2020-11-13 15:12:40|18709.11|18709.11|18708.77|18708.77|18709.11|18709.11|18708.77|18708.77|0
1605280370000|2020-11-13 15:12:50|18709.05|18709.05|18709.73|18709.73|18709.73|18709.73|18709.05|18709.05|0
1605280380000|2020-11-13 15:13:00|18710.26|18710.26|18716.07|18716.07|18716.07|18716.07|18710.26|18710.26|0
1605280390000|2020-11-13 15:13:10|18716.19|18716.19|18716.73|18716.73|18716.73|18716.73|18716.19|18716.19|0
1605280400000|2020-11-13 15:13:20|18716.46|18716.46|18716.03|18716.03|18716.46|18716.46|18716.03|18716.03|0
1605280410000|2020-11-13 15:13:30|18715.5|18715.5|18711.66|18711.66|18715.5|18715.5|18709.96|18709.96|0
1605280420000|2020-11-13 15:13:40|18711.11|18711.11|18703.42|18703.42|18711.11|18711.11|18703.42|18703.42|0
1605280430000|2020-11-13 15:13:50|18705.35|18705.35|18706.26|18706.26|18706.26|18706.26|18705.35|18705.35|0
1605280440000|2020-11-13 15:14:00|18705.58|18705.58|18705.24|18705.24|18705.58|18705.58|18705.24|18705.24|0
1605280450000|2020-11-13 15:14:10|18704.71|18704.71|18705.26|18705.26|18705.26|18705.26|18704.71|18704.71|0
1605280460000|2020-11-13 15:14:20|18703.88|18703.88|18700.57|18700.57|18703.88|18703.88|18700.57|18700.57|0
1605280470000|2020-11-13 15:14:30|18701.12|18701.12|18701.39|18701.39|18701.39|18701.39|18701.12|18701.12|0
1605280480000|2020-11-13 15:14:40|18701.6|18701.6|18705.41|18705.41|18705.41|18705.41|18701.33|18701.33|0
1605280490000|2020-11-13 15:14:50|18705.68|18705.68|18703.82|18703.82|18705.68|18705.68|18703.82|18703.82|0
1605280500000|2020-11-13 15:15:00|18704.34|18704.34|18701.8|18701.8|18704.34|18704.34|18701.8|18701.8|0
1605280510000|2020-11-13 15:15:10|18702.08|18702.08|18704.87|18704.87|18705.42|18705.42|18702.08|18702.08|0
1605280520000|2020-11-13 15:15:20|18705.3|18705.3|18709.4|18709.4|18709.4|18709.4|18705.09|18705.09|0
1605280530000|2020-11-13 15:15:30|18709.13|18709.13|18704.43|18704.43|18709.35|18709.35|18704.21|18704.21|0
1605280540000|2020-11-13 15:15:40|18704.21|18704.21|18711.5|18711.5|18711.5|18711.5|18704.21|18704.21|0
1605280550000|2020-11-13 15:15:50|18712.31|18712.31|18711.61|18711.61|18712.31|18712.31|18711.5|18711.5|0
1605280560000|2020-11-13 15:16:00|18710.24|18710.24|18707.25|18707.25|18710.24|18710.24|18706.56|18706.56|0
1605280570000|2020-11-13 15:16:10|18706.2|18706.2|18704|18704|18706.2|18706.2|18703.47|18703.47|0
1605280580000|2020-11-13 15:16:20|18703.47|18703.47|18703.15|18703.15|18704|18704|18702.93|18702.93|0
1605280590000|2020-11-13 15:16:30|18703.26|18703.26|18701.27|18701.27|18703.26|18703.26|18701.27|18701.27|0
1605280600000|2020-11-13 15:16:40|18702.64|18702.64|18704.67|18704.67|18704.67|18704.67|18702.64|18702.64|0
1605280610000|2020-11-13 15:16:50|18703.99|18703.99|18698.99|18698.99|18703.99|18703.99|18698.99|18698.99|0
1605280620000|2020-11-13 15:17:00|18698.71|18698.71|18695.79|18695.79|18698.71|18698.71|18695.79|18695.79|0
1605280630000|2020-11-13 15:17:10|18692.67|18692.67|18693.41|18693.41|18694.25|18694.25|18692.15|18692.15|0
1605280640000|2020-11-13 15:17:20|18694.47|18694.47|18692.5|18692.5|18694.47|18694.47|18692.36|18692.36|0
1605280650000|2020-11-13 15:17:30|18692.28|18692.28|18687.79|18687.79|18692.81|18692.81|18687.79|18687.79|0
1605280660000|2020-11-13 15:17:40|18684.84|18684.84|18686.99|18686.99|18686.99|18686.99|18684.04|18684.04|0
1605280670000|2020-11-13 15:17:50|18686.47|18686.47|18686.04|18686.04|18686.99|18686.99|18686.04|18686.04|0
1605280680000|2020-11-13 15:18:00|18687.09|18687.09|18689.08|18689.08|18689.08|18689.08|18687.09|18687.09|0
1605280690000|2020-11-13 15:18:10|18693.41|18693.41|18692.69|18692.69|18693.43|18693.43|18692.69|18692.69|0
1605280700000|2020-11-13 15:18:20|18692.56|18692.56|18682.79|18682.79|18692.56|18692.56|18682.79|18682.79|0
1605280710000|2020-11-13 15:18:30|18683.48|18683.48|18684.17|18684.17|18684.17|18684.17|18682.79|18682.79|0
1605280720000|2020-11-13 15:18:40|18683.32|18683.32|18684.01|18684.01|18684.01|18684.01|18683.32|18683.32|0
1605280730000|2020-11-13 15:18:50|18683.46|18683.46|18679.4|18679.4|18683.67|18683.67|18679.4|18679.4|0
1605280740000|2020-11-13 15:19:00|18676.97|18676.97|18674.37|18674.37|18676.97|18676.97|18674.37|18674.37|0
1605280750000|2020-11-13 15:19:10|18672.27|18672.27|18670.46|18670.46|18673.32|18673.32|18670.46|18670.46|0
1605280760000|2020-11-13 15:19:20|18670.67|18670.67|18677.38|18677.38|18677.38|18677.38|18670.67|18670.67|0
1605280770000|2020-11-13 15:19:30|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|18677.9|0
1605280780000|2020-11-13 15:19:40|18677.38|18677.38|18677.9|18677.9|18677.9|18677.9|18677.38|18677.38|0
1605280790000|2020-11-13 15:19:50|18674.79|18674.79|18672.19|18672.19|18674.79|18674.79|18672.19|18672.19|0
1605280800000|2020-11-13 15:20:00|18670.61|18670.61|18672.35|18672.35|18672.35|18672.35|18669.03|18669.03|0
1605280810000|2020-11-13 15:20:10|18671.12|18671.12|18673.04|18673.04|18673.04|18673.04|18671.12|18671.12|0
1605280820000|2020-11-13 15:20:20|18672.51|18672.51|18678.28|18678.28|18678.83|18678.83|18672.51|18672.51|0
1605280830000|2020-11-13 15:20:30|18678.4|18678.4|18679.75|18679.75|18679.75|18679.75|18677.97|18677.97|0
1605280840000|2020-11-13 15:20:40|18677.37|18677.37|18672.63|18672.63|18677.37|18677.37|18672.63|18672.63|0
1605280850000|2020-11-13 15:20:50|18672.74|18672.74|18674.92|18674.92|18674.92|18674.92|18672.74|18672.74|0
1605280860000|2020-11-13 15:21:00|18675.14|18675.14|18669.66|18669.66|18675.14|18675.14|18669.66|18669.66|0
1605280870000|2020-11-13 15:21:10|18668.6|18668.6|18665.23|18665.23|18668.6|18668.6|18665.16|18665.16|0
1605280880000|2020-11-13 15:21:20|18665.66|18665.66|18663.84|18663.84|18665.66|18665.66|18663.84|18663.84|0
1605280890000|2020-11-13 15:21:30|18662.79|18662.79|18667.38|18667.38|18667.38|18667.38|18662.79|18662.79|0
1605280900000|2020-11-13 15:21:40|18667.6|18667.6|18671.42|18671.42|18671.42|18671.42|18667.6|18667.6|0
1605280910000|2020-11-13 15:21:50|18671.95|18671.95|18672.73|18672.73|18673.53|18673.53|18671.95|18671.95|0
1605280920000|2020-11-13 15:22:00|18671.17|18671.17|18667.51|18667.51|18671.17|18671.17|18667.51|18667.51|0
1605280930000|2020-11-13 15:22:10|18665.93|18665.93|18664.09|18664.09|18666.98|18666.98|18664.09|18664.09|0
1605280940000|2020-11-13 15:22:20|18663.31|18663.31|18661.3|18661.3|18663.31|18663.31|18659.92|18659.92|0
1605280950000|2020-11-13 15:22:30|18660.52|18660.52|18660.73|18660.73|18661.07|18661.07|18660.52|18660.52|0
1605280970000|2020-11-13 15:22:50|18659.95|18659.95|18660.63|18660.63|18661.32|18661.32|18659.95|18659.95|0
1605280980000|2020-11-13 15:23:00|18659.82|18659.82|18662.65|18662.65|18662.65|18662.65|18659.82|18659.82|0
1605280990000|2020-11-13 15:23:10|18663.34|18663.34|18664.39|18664.39|18664.39|18664.39|18663.34|18663.34|0
1605281000000|2020-11-13 15:23:20|18664.92|18664.92|18667.67|18667.67|18667.67|18667.67|18664.39|18664.39|0
1605281010000|2020-11-13 15:23:30|18668.22|18668.22|18658.95|18658.95|18668.22|18668.22|18658.95|18658.95|0
1605281020000|2020-11-13 15:23:40|18659.63|18659.63|18655.79|18655.79|18659.63|18659.63|18655.79|18655.79|0
1605281030000|2020-11-13 15:23:50|18655.01|18655.01|18652.86|18652.86|18655.01|18655.01|18652.86|18652.86|0
1605281040000|2020-11-13 15:24:00|18652.17|18652.17|18653.54|18653.54|18653.54|18653.54|18652.17|18652.17|0
1605281050000|2020-11-13 15:24:10|18654.07|18654.07|18654.92|18654.92|18655.44|18655.44|18654.07|18654.07|0
1605281060000|2020-11-13 15:24:20|18654.23|18654.23|18648.59|18648.59|18654.42|18654.42|18648.59|18648.59|0
1605281070000|2020-11-13 15:24:30|18648.47|18648.47|18647.75|18647.75|18648.47|18648.47|18647.27|18647.27|0
1605281080000|2020-11-13 15:24:40|18648.44|18648.44|18648.66|18648.66|18649.13|18649.13|18648.08|18648.08|0
1605281090000|2020-11-13 15:24:50|18649.43|18649.43|18651.3|18651.3|18651.3|18651.3|18649.43|18649.43|0
1605281100000|2020-11-13 15:25:00|18652.08|18652.08|18653.62|18653.62|18653.98|18653.98|18651.88|18651.88|0
1605281110000|2020-11-13 15:25:10|18652.24|18652.24|18650.5|18650.5|18652.24|18652.24|18650.5|18650.5|0
1605281120000|2020-11-13 15:25:20|18648.94|18648.94|18645.27|18645.27|18648.94|18648.94|18645.27|18645.27|0
1605281130000|2020-11-13 15:25:30|18645.39|18645.39|18645.45|18645.45|18645.45|18645.45|18645.39|18645.39|0
1605281140000|2020-11-13 15:25:40|18644.77|18644.77|18645.41|18645.41|18645.41|18645.41|18644.77|18644.77|0
1605281150000|2020-11-13 15:25:50|18644.36|18644.36|18644.36|18644.36|18644.36|18644.36|18644.36|18644.36|0
1605281160000|2020-11-13 15:26:00|18643.58|18643.58|18641.42|18641.42|18645.05|18645.05|18641.42|18641.42|0
1605281170000|2020-11-13 15:26:10|18639.35|18639.35|18636.84|18636.84|18639.35|18639.35|18636.84|18636.84|0
1605281180000|2020-11-13 15:26:20|18637.36|18637.36|18637.84|18637.84|18638.05|18638.05|18637.36|18637.36|0
1605281190000|2020-11-13 15:26:30|18637.31|18637.31|18638.36|18638.36|18638.36|18638.36|18637.15|18637.15|0
1605281200000|2020-11-13 15:26:40|18639.43|18639.43|18639.82|18639.82|18639.94|18639.94|18639.43|18639.43|0
1605281210000|2020-11-13 15:26:50|18639.94|18639.94|18641.4|18641.4|18641.4|18641.4|18639.94|18639.94|0
1605281220000|2020-11-13 15:27:00|18641.95|18641.95|18638.46|18638.46|18642.47|18642.47|18638.46|18638.46|0
1605281230000|2020-11-13 15:27:10|18638.39|18638.39|18638.51|18638.51|18638.51|18638.51|18637.87|18637.87|0
1605281240000|2020-11-13 15:27:20|18637.82|18637.82|18637.82|18637.82|18637.82|18637.82|18637.82|18637.82|0
1605281250000|2020-11-13 15:27:30|18638.14|18638.14|18640.83|18640.83|18641.1|18641.1|18638.14|18638.14|0
1605281260000|2020-11-13 15:27:40|18641.61|18641.61|18640.83|18640.83|18641.61|18641.61|18640.83|18640.83|0
1605281270000|2020-11-13 15:27:50|18641.61|18641.61|18641.61|18641.61|18641.61|18641.61|18641.61|18641.61|0
1605281280000|2020-11-13 15:28:00|18641.83|18641.83|18639.32|18639.32|18641.83|18641.83|18639.32|18639.32|0
1605281290000|2020-11-13 15:28:10|18639.84|18639.84|18642.82|18642.82|18642.82|18642.82|18639.84|18639.84|0
1605281300000|2020-11-13 15:28:20|18643.34|18643.34|18644.78|18644.78|18644.78|18644.78|18643.34|18643.34|0
1605281310000|2020-11-13 15:28:30|18644.67|18644.67|18645.44|18645.44|18645.44|18645.44|18644.67|18644.67|0
1605281320000|2020-11-13 15:28:40|18645.51|18645.51|18645.58|18645.58|18645.58|18645.58|18645.51|18645.51|0
1605281330000|2020-11-13 15:28:50|18645.85|18645.85|18645.33|18645.33|18645.85|18645.85|18645.33|18645.33|0
1605281340000|2020-11-13 15:29:00|18645.06|18645.06|18640.52|18640.52|18645.06|18645.06|18640.52|18640.52|0
1605281350000|2020-11-13 15:29:10|18641.05|18641.05|18644.53|18644.53|18648.08|18648.08|18641.05|18641.05|0
1605281360000|2020-11-13 15:29:20|18644|18644|18642.5|18642.5|18644|18644|18642.5|18642.5|0
1605281370000|2020-11-13 15:29:30|18640.94|18640.94|18642.78|18642.78|18642.78|18642.78|18640.94|18640.94|0
1605281380000|2020-11-13 15:29:40|18643.46|18643.46|18648.75|18648.75|18648.84|18648.84|18643.46|18643.46|0
1605281390000|2020-11-13 15:29:50|18648.22|18648.22|18648.82|18648.82|18648.82|18648.82|18647.44|18647.44|0
1605281400000|2020-11-13 15:30:00|18649.09|18649.09|18650.22|18650.22|18650.3|18650.3|18649.09|18649.09|0
1605281410000|2020-11-13 15:30:10|18651.27|18651.27|18649.51|18649.51|18651.27|18651.27|18649.51|18649.51|0
1605281420000|2020-11-13 15:30:20|18649.73|18649.73|18648.23|18648.23|18650.25|18650.25|18647.83|18647.83|0
1605281430000|2020-11-13 15:30:30|18648.02|18648.02|18647.27|18647.27|18648.02|18648.02|18646.58|18646.58|0
1605281440000|2020-11-13 15:30:40|18646.49|18646.49|18645.69|18645.69|18646.49|18646.49|18645.69|18645.69|0
1605281450000|2020-11-13 15:30:50|18645.16|18645.16|18645.13|18645.13|18645.65|18645.65|18645.13|18645.13|0
1605281460000|2020-11-13 15:31:00|18640.45|18640.45|18640.14|18640.14|18643.57|18643.57|18640.14|18640.14|0
1605281470000|2020-11-13 15:31:10|18638.15|18638.15|18640.09|18640.09|18640.09|18640.09|18637.23|18637.23|0
1605281480000|2020-11-13 15:31:20|18640.21|18640.21|18642.85|18642.85|18642.85|18642.85|18640.21|18640.21|0
1605281490000|2020-11-13 15:31:30|18643.54|18643.54|18640.62|18640.62|18643.54|18643.54|18640.62|18640.62|0
1605281500000|2020-11-13 15:31:40|18639.24|18639.24|18638.93|18638.93|18639.24|18639.24|18638.72|18638.72|0
1605281510000|2020-11-13 15:31:50|18638.16|18638.16|18642.05|18642.05|18642.05|18642.05|18638.16|18638.16|0
1605281520000|2020-11-13 15:32:00|18642.83|18642.83|18642.75|18642.75|18642.83|18642.83|18642.61|18642.61|0
1605281530000|2020-11-13 15:32:10|18643.29|18643.29|18646.79|18646.79|18646.79|18646.79|18643.29|18643.29|0
1605281540000|2020-11-13 15:32:20|18647.57|18647.57|18647.63|18647.63|18647.68|18647.68|18647.57|18647.57|0
1605281550000|2020-11-13 15:32:30|18648.31|18648.31|18650.76|18650.76|18651.54|18651.54|18648.31|18648.31|0
1605281560000|2020-11-13 15:32:40|18650.83|18650.83|18648.27|18648.27|18650.83|18650.83|18648.27|18648.27|0
1605281570000|2020-11-13 15:32:50|18647.74|18647.74|18648.49|18648.49|18648.49|18648.49|18647.74|18647.74|0
1605281580000|2020-11-13 15:33:00|18648.27|18648.27|18646.25|18646.25|18648.27|18648.27|18646.25|18646.25|0
1605281590000|2020-11-13 15:33:10|18646.47|18646.47|18642|18642|18646.52|18646.52|18642|18642|0
1605281600000|2020-11-13 15:33:20|18641.88|18641.88|18646.71|18646.71|18646.71|18646.71|18641.35|18641.35|0
1605281610000|2020-11-13 15:33:30|18647.49|18647.49|18648.97|18648.97|18648.97|18648.97|18647.49|18647.49|0
1605281620000|2020-11-13 15:33:40|18649.5|18649.5|18648.81|18648.81|18649.5|18649.5|18648.81|18648.81|0
1605281630000|2020-11-13 15:33:50|18648.93|18648.93|18649.46|18649.46|18649.46|18649.46|18648.93|18648.93|0
1605281640000|2020-11-13 15:34:00|18648.68|18648.68|18649.61|18649.61|18649.72|18649.72|18647.93|18647.93|0
1605281650000|2020-11-13 15:34:10|18649.49|18649.49|18649.71|18649.71|18649.71|18649.71|18649.49|18649.49|0
1605281660000|2020-11-13 15:34:20|18647.65|18647.65|18647.24|18647.24|18647.76|18647.76|18647.24|18647.24|0
1605281670000|2020-11-13 15:34:30|18646.71|18646.71|18646.16|18646.16|18646.71|18646.71|18646.16|18646.16|0
1605281680000|2020-11-13 15:34:40|18645.64|18645.64|18645.11|18645.11|18645.64|18645.64|18645.11|18645.11|0
1605281690000|2020-11-13 15:34:50|18644.42|18644.42|18644.93|18644.93|18645.2|18645.2|18644.42|18644.42|0
1605281700000|2020-11-13 15:35:00|18644.66|18644.66|18645.19|18645.19|18645.31|18645.31|18644.66|18644.66|0
1605281710000|2020-11-13 15:35:10|18644.37|18644.37|18642.19|18642.19|18644.37|18644.37|18642.19|18642.19|0
1605281720000|2020-11-13 15:35:20|18641.66|18641.66|18637.18|18637.18|18642.35|18642.35|18636.96|18636.96|0
1605281730000|2020-11-13 15:35:30|18636.97|18636.97|18638.39|18638.39|18638.39|18638.39|18636.97|18636.97|0
1605281740000|2020-11-13 15:35:40|18638.92|18638.92|18642.07|18642.07|18642.07|18642.07|18638.92|18638.92|0
1605281750000|2020-11-13 15:35:50|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|0
1605281760000|2020-11-13 15:36:00|18641.22|18641.22|18644.08|18644.08|18644.08|18644.08|18640.23|18640.23|0
1605281770000|2020-11-13 15:36:10|18643.86|18643.86|18643.25|18643.25|18643.86|18643.86|18642.4|18642.4|0
1605281780000|2020-11-13 15:36:20|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|0
1605281790000|2020-11-13 15:36:30|18644.07|18644.07|18643.38|18643.38|18644.07|18644.07|18643.38|18643.38|0
1605281800000|2020-11-13 15:36:40|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|18643.11|0
1605281810000|2020-11-13 15:36:50|18643.79|18643.79|18641.89|18641.89|18643.79|18643.79|18641.89|18641.89|0
1605281820000|2020-11-13 15:37:00|18641.77|18641.77|18641.22|18641.22|18641.77|18641.77|18641.22|18641.22|0
1605281840000|2020-11-13 15:37:20|18641.75|18641.75|18637.53|18637.53|18641.75|18641.75|18637.31|18637.31|0
1605281850000|2020-11-13 15:37:30|18637|18637|18638.35|18638.35|18638.35|18638.35|18635.49|18635.49|0
1605281860000|2020-11-13 15:37:40|18637.92|18637.92|18637.55|18637.55|18638.14|18638.14|18637.55|18637.55|0
1605281870000|2020-11-13 15:37:50|18636.87|18636.87|18637.16|18637.16|18637.64|18637.64|18636.87|18636.87|0
1605281880000|2020-11-13 15:38:00|18637.04|18637.04|18633.03|18633.03|18638.49|18638.49|18633.03|18633.03|0
1605281890000|2020-11-13 15:38:10|18632.76|18632.76|18632.94|18632.94|18633.13|18633.13|18632.76|18632.76|0
1605281900000|2020-11-13 15:38:20|18632.42|18632.42|18626.51|18626.51|18632.42|18632.42|18626.51|18626.51|0
1605281910000|2020-11-13 15:38:30|18625.69|18625.69|18622.3|18622.3|18625.69|18625.69|18622.3|18622.3|0
1605281920000|2020-11-13 15:38:40|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|0
1605281930000|2020-11-13 15:38:50|18623.68|18623.68|18624.73|18624.73|18625.14|18625.14|18623.68|18623.68|0
1605281940000|2020-11-13 15:39:00|18624.21|18624.21|18622.34|18622.34|18624.21|18624.21|18622.34|18622.34|0
1605281950000|2020-11-13 15:39:10|18620.5|18620.5|18616.85|18616.85|18620.5|18620.5|18616.85|18616.85|0
1605281960000|2020-11-13 15:39:20|18618.22|18618.22|18619.98|18619.98|18619.98|18619.98|18617.69|18617.69|0
1605281970000|2020-11-13 15:39:30|18619.29|18619.29|18616.7|18616.7|18619.98|18619.98|18616.7|18616.7|0
1605281980000|2020-11-13 15:39:40|18615.48|18615.48|18615.27|18615.27|18615.48|18615.48|18615.27|18615.27|0
1605281990000|2020-11-13 15:39:50|18615.79|18615.79|18615.58|18615.58|18615.79|18615.79|18615.58|18615.58|0
1605282000000|2020-11-13 15:40:00|18615.46|18615.46|18613.11|18613.11|18615.46|18615.46|18612.57|18612.57|0
1605282010000|2020-11-13 15:40:10|18613.04|18613.04|18608.88|18608.88|18613.04|18613.04|18608.88|18608.88|0
1605282020000|2020-11-13 15:40:20|18609.41|18609.41|18610.92|18610.92|18610.92|18610.92|18609.41|18609.41|0
1605282030000|2020-11-13 15:40:30|18611.11|18611.11|18614.57|18614.57|18615.35|18615.35|18611.11|18611.11|0
1605282040000|2020-11-13 15:40:40|18613.19|18613.19|18619.45|18619.45|18619.45|18619.45|18613.19|18613.19|0
1605282050000|2020-11-13 15:40:50|18619.98|18619.98|18621.19|18621.19|18622.59|18622.59|18619.91|18619.91|0
1605282060000|2020-11-13 15:41:00|18621.46|18621.46|18621.99|18621.99|18621.99|18621.99|18620.94|18620.94|0
1605282070000|2020-11-13 15:41:10|18620.94|18620.94|18625|18625|18625|18625|18620.94|18620.94|0
1605282080000|2020-11-13 15:41:20|18625.07|18625.07|18627.16|18627.16|18627.16|18627.16|18625.07|18625.07|0
1605282090000|2020-11-13 15:41:30|18626.61|18626.61|18626.61|18626.61|18626.61|18626.61|18626.61|18626.61|0
1605282100000|2020-11-13 15:41:40|18626.89|18626.89|18627.57|18627.57|18627.57|18627.57|18626.89|18626.89|0
1605282110000|2020-11-13 15:41:50|18628.95|18628.95|18629.96|18629.96|18629.96|18629.96|18628.95|18628.95|0
1605282120000|2020-11-13 15:42:00|18630.74|18630.74|18631.79|18631.79|18631.79|18631.79|18630.74|18630.74|0
1605282130000|2020-11-13 15:42:10|18631.27|18631.27|18631.81|18631.81|18631.81|18631.81|18630.74|18630.74|0
1605282140000|2020-11-13 15:42:20|18631.29|18631.29|18633.85|18633.85|18633.85|18633.85|18631.29|18631.29|0
1605282150000|2020-11-13 15:42:30|18633.16|18633.16|18635.53|18635.53|18635.53|18635.53|18633.16|18633.16|0
1605282160000|2020-11-13 15:42:40|18636.06|18636.06|18636.85|18636.85|18636.96|18636.96|18636.06|18636.06|0
1605282170000|2020-11-13 15:42:50|18636.9|18636.9|18638.25|18638.25|18638.48|18638.48|18636.9|18636.9|0
1605282180000|2020-11-13 15:43:00|18638.77|18638.77|18641.45|18641.45|18641.45|18641.45|18638.55|18638.55|0
1605282190000|2020-11-13 15:43:10|18642.14|18642.14|18643.91|18643.91|18644.81|18644.81|18642.14|18642.14|0
1605282200000|2020-11-13 15:43:20|18644.6|18644.6|18649.16|18649.16|18649.16|18649.16|18644.6|18644.6|0
1605282210000|2020-11-13 15:43:30|18649.38|18649.38|18649.38|18649.38|18649.38|18649.38|18649.38|18649.38|0
1605282220000|2020-11-13 15:43:40|18649.11|18649.11|18648.56|18648.56|18649.11|18649.11|18648.56|18648.56|0
1605282230000|2020-11-13 15:43:50|18648.03|18648.03|18647.49|18647.49|18648.03|18648.03|18647.49|18647.49|0
1605282240000|2020-11-13 15:44:00|18647.76|18647.76|18648.03|18648.03|18648.03|18648.03|18647.51|18647.51|0
1605282250000|2020-11-13 15:44:10|18648.72|18648.72|18648.03|18648.03|18648.72|18648.72|18648.03|18648.03|0
1605282260000|2020-11-13 15:44:20|18648.31|18648.31|18649.36|18649.36|18649.36|18649.36|18648.31|18648.31|0
1605282270000|2020-11-13 15:44:30|18648.67|18648.67|18649.84|18649.84|18649.96|18649.96|18648.67|18648.67|0
1605282280000|2020-11-13 15:44:40|18649.15|18649.15|18650|18650|18650|18650|18649.15|18649.15|0
1605282290000|2020-11-13 15:44:50|18648.54|18648.54|18645.43|18645.43|18648.54|18648.54|18645.33|18645.33|0
1605282300000|2020-11-13 15:45:00|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|0
1605282310000|2020-11-13 15:45:10|18646.34|18646.34|18645.52|18645.52|18646.34|18646.34|18645.12|18645.12|0
1605282320000|2020-11-13 15:45:20|18644.83|18644.83|18646.79|18646.79|18646.79|18646.79|18644.83|18644.83|0
1605282330000|2020-11-13 15:45:30|18646.1|18646.1|18647.5|18647.5|18647.5|18647.5|18646.1|18646.1|0
1605282340000|2020-11-13 15:45:40|18647.72|18647.72|18645.14|18645.14|18647.72|18647.72|18644.7|18644.7|0
1605282350000|2020-11-13 15:45:50|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|18644.61|0
1605282360000|2020-11-13 15:46:00|18644.83|18644.83|18642.29|18642.29|18644.83|18644.83|18642.29|18642.29|0
1605282370000|2020-11-13 15:46:10|18641.24|18641.24|18640.08|18640.08|18641.46|18641.46|18640.08|18640.08|0
1605282380000|2020-11-13 15:46:20|18639.26|18639.26|18642.18|18642.18|18642.18|18642.18|18639.26|18639.26|0
1605282390000|2020-11-13 15:46:30|18642.7|18642.7|18645.45|18645.45|18645.45|18645.45|18642.07|18642.07|0
1605282400000|2020-11-13 15:46:40|18645.23|18645.23|18642.48|18642.48|18645.23|18645.23|18642.48|18642.48|0
1605282410000|2020-11-13 15:46:50|18642.26|18642.26|18641.88|18641.88|18642.26|18642.26|18641.19|18641.19|0
1605282420000|2020-11-13 15:47:00|18642.15|18642.15|18641.44|18641.44|18642.85|18642.85|18641.44|18641.44|0
1605282430000|2020-11-13 15:47:10|18642.13|18642.13|18642.05|18642.05|18642.13|18642.13|18639.86|18639.86|0
1605282440000|2020-11-13 15:47:20|18642.59|18642.59|18641.32|18641.32|18642.59|18642.59|18641.01|18641.01|0
1605282450000|2020-11-13 15:47:30|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|18641.54|0
1605282460000|2020-11-13 15:47:40|18641.01|18641.01|18641.01|18641.01|18641.01|18641.01|18641.01|18641.01|0
1605282470000|2020-11-13 15:47:50|18640.48|18640.48|18641.01|18641.01|18641.01|18641.01|18640.48|18640.48|0
1605282480000|2020-11-13 15:48:00|18641.54|18641.54|18642.55|18642.55|18642.55|18642.55|18641.54|18641.54|0
1605282490000|2020-11-13 15:48:10|18643.77|18643.77|18646.17|18646.17|18646.17|18646.17|18643.77|18643.77|0
1605282500000|2020-11-13 15:48:20|18646.85|18646.85|18646.29|18646.29|18647.97|18647.97|18646.29|18646.29|0
1605282510000|2020-11-13 15:48:30|18645.6|18645.6|18644.7|18644.7|18645.6|18645.6|18644.7|18644.7|0
1605282520000|2020-11-13 15:48:40|18645.39|18645.39|18646.75|18646.75|18646.75|18646.75|18645.39|18645.39|0
1605282530000|2020-11-13 15:48:50|18645.66|18645.66|18645.66|18645.66|18645.66|18645.66|18645.66|18645.66|0
1605282540000|2020-11-13 15:49:00|18646.21|18646.21|18646.87|18646.87|18646.87|18646.87|18646.21|18646.21|0
1605282550000|2020-11-13 15:49:10|18646.34|18646.34|18646.6|18646.6|18646.87|18646.87|18646.34|18646.34|0
1605282560000|2020-11-13 15:49:20|18645.54|18645.54|18645.08|18645.08|18645.54|18645.54|18644.86|18644.86|0
1605282570000|2020-11-13 15:49:30|18645.76|18645.76|18645.76|18645.76|18645.76|18645.76|18645.76|18645.76|0
1605282580000|2020-11-13 15:49:40|18646.04|18646.04|18647.5|18647.5|18648.88|18648.88|18646.04|18646.04|0
1605282590000|2020-11-13 15:49:50|18647.29|18647.29|18646.17|18646.17|18647.54|18647.54|18646.17|18646.17|0
1605282600000|2020-11-13 15:50:00|18645.95|18645.95|18644.7|18644.7|18645.95|18645.95|18644.65|18644.65|0
1605282610000|2020-11-13 15:50:10|18646.17|18646.17|18645.64|18645.64|18646.69|18646.69|18645.64|18645.64|0
1605282620000|2020-11-13 15:50:20|18645.78|18645.78|18648.5|18648.5|18648.5|18648.5|18645.78|18645.78|0
1605282630000|2020-11-13 15:50:30|18647.95|18647.95|18649.25|18649.25|18649.25|18649.25|18647.68|18647.68|0
1605282640000|2020-11-13 15:50:40|18649.36|18649.36|18650.96|18650.96|18650.96|18650.96|18649.36|18649.36|0
1605282650000|2020-11-13 15:50:50|18649.38|18649.38|18650.02|18650.02|18650.02|18650.02|18649.22|18649.22|0
1605282660000|2020-11-13 15:51:00|18649.91|18649.91|18650.69|18650.69|18650.69|18650.69|18649.67|18649.67|0
1605282670000|2020-11-13 15:51:10|18649.91|18649.91|18648.54|18648.54|18649.91|18649.91|18648.54|18648.54|0
1605282680000|2020-11-13 15:51:20|18648.32|18648.32|18641.95|18641.95|18648.54|18648.54|18641.95|18641.95|0
1605282690000|2020-11-13 15:51:30|18641.18|18641.18|18638.82|18638.82|18641.18|18641.18|18637.82|18637.82|0
1605282700000|2020-11-13 15:51:40|18638.29|18638.29|18638.29|18638.29|18638.29|18638.29|18638.29|18638.29|0
1605282710000|2020-11-13 15:51:50|18638.98|18638.98|18638.26|18638.26|18638.98|18638.98|18638.26|18638.26|0
1605282720000|2020-11-13 15:52:00|18637.73|18637.73|18635.27|18635.27|18637.73|18637.73|18635.27|18635.27|0
1605282730000|2020-11-13 15:52:10|18634.58|18634.58|18634.93|18634.93|18634.93|18634.93|18634.05|18634.05|0
1605282740000|2020-11-13 15:52:20|18633.12|18633.12|18636.46|18636.46|18636.62|18636.62|18633.12|18633.12|0
1605282750000|2020-11-13 15:52:30|18636.19|18636.19|18636.48|18636.48|18638.78|18638.78|18636.19|18636.19|0
1605282760000|2020-11-13 15:52:40|18635.96|18635.96|18636.48|18636.48|18636.48|18636.48|18635.96|18635.96|0
1605282770000|2020-11-13 15:52:50|18635.43|18635.43|18634.2|18634.2|18635.43|18635.43|18634.2|18634.2|0
1605282780000|2020-11-13 15:53:00|18629.95|18629.95|18627.42|18627.42|18629.95|18629.95|18627.42|18627.42|0
1605282790000|2020-11-13 15:53:10|18626.89|18626.89|18626.77|18626.77|18626.89|18626.89|18626.66|18626.66|0
1605282800000|2020-11-13 15:53:20|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|0
1605282810000|2020-11-13 15:53:30|18627.83|18627.83|18634.66|18634.66|18634.66|18634.66|18627.83|18627.83|0
1605282820000|2020-11-13 15:53:40|18635.44|18635.44|18628.3|18628.3|18635.44|18635.44|18628.3|18628.3|0
1605282830000|2020-11-13 15:53:50|18628.08|18628.08|18627.55|18627.55|18628.08|18628.08|18627.55|18627.55|0
1605282840000|2020-11-13 15:54:00|18626.87|18626.87|18623.95|18623.95|18626.87|18626.87|18623.95|18623.95|0
1605282850000|2020-11-13 15:54:10|18623.79|18623.79|18623.57|18623.57|18623.79|18623.79|18623.57|18623.57|0
1605282860000|2020-11-13 15:54:20|18623.05|18623.05|18624.05|18624.05|18624.26|18624.26|18623.05|18623.05|0
1605282880000|2020-11-13 15:54:40|18623.37|18623.37|18620.74|18620.74|18623.45|18623.45|18620.74|18620.74|0
1605282890000|2020-11-13 15:54:50|18619.69|18619.69|18616.34|18616.34|18619.69|18619.69|18616.34|18616.34|0
1605282900000|2020-11-13 15:55:00|18615.66|18615.66|18613.16|18613.16|18615.66|18615.66|18612.96|18612.96|0
1605282920000|2020-11-13 15:55:20|18612.89|18612.89|18618.13|18618.13|18619.18|18619.18|18612.89|18612.89|0
1605282930000|2020-11-13 15:55:30|18617.85|18617.85|18619.12|18619.12|18619.18|18619.18|18617.85|18617.85|0
1605282940000|2020-11-13 15:55:40|18618.9|18618.9|18614.54|18614.54|18619.02|18619.02|18614.26|18614.26|0
1605282950000|2020-11-13 15:55:50|18613.16|18613.16|18612.94|18612.94|18613.16|18613.16|18612.94|18612.94|0
1605282960000|2020-11-13 15:56:00|18613.47|18613.47|18614.24|18614.24|18614.79|18614.79|18612.93|18612.93|0
1605282970000|2020-11-13 15:56:10|18615.02|18615.02|18612.47|18612.47|18615.02|18615.02|18612.47|18612.47|0
1605282980000|2020-11-13 15:56:20|18612.25|18612.25|18611.5|18611.5|18612.71|18612.71|18611.5|18611.5|0
1605282990000|2020-11-13 15:56:30|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|0
1605283000000|2020-11-13 15:56:40|18611.77|18611.77|18613.74|18613.74|18615.39|18615.39|18611.77|18611.77|0
1605283010000|2020-11-13 15:56:50|18615.34|18615.34|18616.77|18616.77|18617.55|18617.55|18615.34|18615.34|0
1605283020000|2020-11-13 15:57:00|18615.99|18615.99|18610.55|18610.55|18615.99|18615.99|18610.41|18610.41|0
1605283030000|2020-11-13 15:57:10|18609.5|18609.5|18605.75|18605.75|18609.5|18609.5|18605.75|18605.75|0
1605283040000|2020-11-13 15:57:20|18605.07|18605.07|18608.18|18608.18|18608.18|18608.18|18605.07|18605.07|0
1605283050000|2020-11-13 15:57:30|18608.4|18608.4|18610.25|18610.25|18610.32|18610.32|18608.4|18608.4|0
1605283060000|2020-11-13 15:57:40|18611.07|18611.07|18612.58|18612.58|18612.58|18612.58|18610.51|18610.51|0
1605283070000|2020-11-13 15:57:50|18614.2|18614.2|18613.31|18613.31|18614.2|18614.2|18613.15|18613.15|0
1605283080000|2020-11-13 15:58:00|18613.04|18613.04|18612.35|18612.35|18613.04|18613.04|18612.35|18612.35|0
1605283090000|2020-11-13 15:58:10|18613.04|18613.04|18614.5|18614.5|18614.77|18614.77|18613.04|18613.04|0
1605283100000|2020-11-13 15:58:20|18615.28|18615.28|18615.25|18615.25|18617.18|18617.18|18614.94|18614.94|0
1605283110000|2020-11-13 15:58:30|18614.43|18614.43|18611.35|18611.35|18614.43|18614.43|18611.35|18611.35|0
1605283120000|2020-11-13 15:58:40|18611.28|18611.28|18609.96|18609.96|18611.28|18611.28|18609.54|18609.54|0
1605283130000|2020-11-13 15:58:50|18609.02|18609.02|18610.49|18610.49|18610.49|18610.49|18609.02|18609.02|0
1605283140000|2020-11-13 15:59:00|18610.68|18610.68|18617.73|18617.73|18618.12|18618.12|18610.23|18610.23|0
1605283150000|2020-11-13 15:59:10|18618.41|18618.41|18618.41|18618.41|18618.41|18618.41|18617.2|18617.2|0
1605283160000|2020-11-13 15:59:20|18619.1|18619.1|18621.4|18621.4|18621.41|18621.41|18619.1|18619.1|0
1605283170000|2020-11-13 15:59:30|18622.17|18622.17|18622.39|18622.39|18622.39|18622.39|18622.17|18622.17|0
1605283180000|2020-11-13 15:59:40|18621.61|18621.61|18622.36|18622.36|18622.36|18622.36|18621.61|18621.61|0
1605283190000|2020-11-13 15:59:50|18622.63|18622.63|18623.16|18623.16|18623.16|18623.16|18622.63|18622.63|0
1605283200000|2020-11-13 16:00:00|18622.38|18622.38|18628.34|18628.34|18629.83|18629.83|18622.32|18622.32|0
1605283210000|2020-11-13 16:00:10|18627.65|18627.65|18626.99|18626.99|18627.65|18627.65|18626.87|18626.87|0
1605283220000|2020-11-13 16:00:20|18626.93|18626.93|18631.09|18631.09|18631.09|18631.09|18626.93|18626.93|0
1605283230000|2020-11-13 16:00:30|18632.46|18632.46|18633.12|18633.12|18633.12|18633.12|18631.56|18631.56|0
1605283240000|2020-11-13 16:00:40|18634.33|18634.33|18635.2|18635.2|18635.2|18635.2|18634.33|18634.33|0
1605283250000|2020-11-13 16:00:50|18636.56|18636.56|18635.16|18635.16|18636.56|18636.56|18634.61|18634.61|0
1605283260000|2020-11-13 16:01:00|18635.68|18635.68|18637.26|18637.26|18637.79|18637.79|18635.68|18635.68|0
1605283270000|2020-11-13 16:01:10|18636.74|18636.74|18642.01|18642.01|18642.7|18642.7|18636.74|18636.74|0
1605283280000|2020-11-13 16:01:20|18642.7|18642.7|18644.44|18644.44|18644.44|18644.44|18642.7|18642.7|0
1605283300000|2020-11-13 16:01:40|18645.49|18645.49|18644.28|18644.28|18645.49|18645.49|18644.28|18644.28|0
1605283310000|2020-11-13 16:01:50|18644.83|18644.83|18646.1|18646.1|18646.1|18646.1|18644.83|18644.83|0
1605283320000|2020-11-13 16:02:00|18645.57|18645.57|18643.47|18643.47|18645.57|18645.57|18643.47|18643.47|0
1605283330000|2020-11-13 16:02:10|18644.02|18644.02|18642.57|18642.57|18646.01|18646.01|18642.57|18642.57|0
1605283340000|2020-11-13 16:02:20|18641.79|18641.79|18641.52|18641.52|18641.79|18641.79|18640.15|18640.15|0
1605283350000|2020-11-13 16:02:30|18640.83|18640.83|18639.49|18639.49|18640.83|18640.83|18637.3|18637.3|0
1605283360000|2020-11-13 16:02:40|18639.36|18639.36|18642.75|18642.75|18642.75|18642.75|18639.2|18639.2|0
1605283370000|2020-11-13 16:02:50|18642.89|18642.89|18643.09|18643.09|18643.09|18643.09|18642.89|18642.89|0
1605283380000|2020-11-13 16:03:00|18643.02|18643.02|18643.82|18643.82|18643.82|18643.82|18643.02|18643.02|0
1605283390000|2020-11-13 16:03:10|18643.61|18643.61|18641.96|18641.96|18643.61|18643.61|18641.96|18641.96|0
1605283400000|2020-11-13 16:03:20|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|18642.65|0
1605283410000|2020-11-13 16:03:30|18642.92|18642.92|18646.81|18646.81|18647.57|18647.57|18642.92|18642.92|0
1605283420000|2020-11-13 16:03:40|18646.12|18646.12|18645.44|18645.44|18646.12|18646.12|18645.44|18645.44|0
1605283430000|2020-11-13 16:03:50|18646.21|18646.21|18640.88|18640.88|18646.21|18646.21|18640.88|18640.88|0
1605283440000|2020-11-13 16:04:00|18640.68|18640.68|18640.83|18640.83|18641.52|18641.52|18639.7|18639.7|0
1605283450000|2020-11-13 16:04:10|18640.56|18640.56|18644.33|18644.33|18644.33|18644.33|18640.56|18640.56|0
1605283460000|2020-11-13 16:04:20|18645.02|18645.02|18642.82|18642.82|18646.37|18646.37|18642.82|18642.82|0
1605283470000|2020-11-13 16:04:30|18642.68|18642.68|18642.19|18642.19|18642.68|18642.68|18642.19|18642.19|0
1605283480000|2020-11-13 16:04:40|18641.67|18641.67|18640.51|18640.51|18641.67|18641.67|18640.51|18640.51|0
1605283490000|2020-11-13 16:04:50|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|18642.68|0
1605283500000|2020-11-13 16:05:00|18642.47|18642.47|18645.2|18645.2|18645.2|18645.2|18641.98|18641.98|0
1605283510000|2020-11-13 16:05:10|18645.09|18645.09|18645.77|18645.77|18645.77|18645.77|18645.09|18645.09|0
1605283520000|2020-11-13 16:05:20|18645.89|18645.89|18643.89|18643.89|18645.89|18645.89|18643.35|18643.35|0
1605283530000|2020-11-13 16:05:30|18643.35|18643.35|18642.82|18642.82|18644.04|18644.04|18642.82|18642.82|0
1605283540000|2020-11-13 16:05:40|18642.06|18642.06|18641.88|18641.88|18642.06|18642.06|18641.88|18641.88|0
1605283550000|2020-11-13 16:05:50|18641.99|18641.99|18641.99|18641.99|18641.99|18641.99|18641.99|18641.99|0
1605283560000|2020-11-13 16:06:00|18642.06|18642.06|18647.24|18647.24|18647.24|18647.24|18642.06|18642.06|0
1605283570000|2020-11-13 16:06:10|18647.77|18647.77|18648.41|18648.41|18649.09|18649.09|18647.77|18647.77|0
1605283580000|2020-11-13 16:06:20|18649.18|18649.18|18648.32|18648.32|18649.42|18649.42|18648.32|18648.32|0
1605283590000|2020-11-13 16:06:30|18648.54|18648.54|18648.54|18648.54|18648.76|18648.76|18648.54|18648.54|0
1605283600000|2020-11-13 16:06:40|18648.76|18648.76|18647.47|18647.47|18649.23|18649.23|18647.47|18647.47|0
1605283610000|2020-11-13 16:06:50|18647.74|18647.74|18644.54|18644.54|18647.74|18647.74|18644.54|18644.54|0
1605283620000|2020-11-13 16:07:00|18644.35|18644.35|18643.47|18643.47|18644.35|18644.35|18643.26|18643.26|0
1605283630000|2020-11-13 16:07:10|18643.2|18643.2|18643.97|18643.97|18644.75|18644.75|18643.2|18643.2|0
1605283640000|2020-11-13 16:07:20|18644.5|18644.5|18641.03|18641.03|18644.5|18644.5|18641.03|18641.03|0
1605283650000|2020-11-13 16:07:30|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|18642.27|0
1605283660000|2020-11-13 16:07:40|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|0
1605283670000|2020-11-13 16:07:50|18641.39|18641.39|18645.4|18645.4|18645.4|18645.4|18641.39|18641.39|0
1605283680000|2020-11-13 16:08:00|18645.92|18645.92|18644.97|18644.97|18645.92|18645.92|18644.97|18644.97|0
1605283690000|2020-11-13 16:08:10|18644.85|18644.85|18644.27|18644.27|18644.85|18644.85|18643.8|18643.8|0
1605283700000|2020-11-13 16:08:20|18643.58|18643.58|18642.75|18642.75|18643.58|18643.58|18642.75|18642.75|0
1605283710000|2020-11-13 16:08:30|18642.21|18642.21|18640.3|18640.3|18642.21|18642.21|18640.3|18640.3|0
1605283720000|2020-11-13 16:08:40|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|18640.5|0
1605283730000|2020-11-13 16:08:50|18639.72|18639.72|18640.27|18640.27|18640.96|18640.96|18639.72|18639.72|0
1605283740000|2020-11-13 16:09:00|18640.79|18640.79|18638.89|18638.89|18640.79|18640.79|18638.89|18638.89|0
1605283750000|2020-11-13 16:09:10|18640.11|18640.11|18642.07|18642.07|18642.07|18642.07|18640.11|18640.11|0
1605283760000|2020-11-13 16:09:20|18641.85|18641.85|18639.4|18639.4|18642.06|18642.06|18639.4|18639.4|0
1605283770000|2020-11-13 16:09:30|18638.85|18638.85|18639.76|18639.76|18639.76|18639.76|18638.85|18638.85|0
1605283780000|2020-11-13 16:09:40|18642.59|18642.59|18642.46|18642.46|18642.59|18642.59|18642.31|18642.31|0
1605283790000|2020-11-13 16:09:50|18642.84|18642.84|18642.46|18642.46|18642.84|18642.84|18642.46|18642.46|0
1605283800000|2020-11-13 16:10:00|18642.03|18642.03|18642.83|18642.83|18642.83|18642.83|18642.03|18642.03|0
1605283810000|2020-11-13 16:10:10|18643.61|18643.61|18645.53|18645.53|18645.53|18645.53|18643.61|18643.61|0
1605283820000|2020-11-13 16:10:20|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|0
1605283830000|2020-11-13 16:10:30|18646.04|18646.04|18646.31|18646.31|18646.31|18646.31|18646.04|18646.04|0
1605283840000|2020-11-13 16:10:40|18645.62|18645.62|18643.56|18643.56|18645.62|18645.62|18643.29|18643.29|0
1605283850000|2020-11-13 16:10:50|18642.79|18642.79|18641.3|18641.3|18643.69|18643.69|18641.3|18641.3|0
1605283860000|2020-11-13 16:11:00|18641.51|18641.51|18640.83|18640.83|18641.51|18641.51|18640.83|18640.83|0
1605283870000|2020-11-13 16:11:10|18641.35|18641.35|18646.37|18646.37|18647.58|18647.58|18641.35|18641.35|0
1605283880000|2020-11-13 16:11:20|18645.59|18645.59|18647.56|18647.56|18647.56|18647.56|18645.31|18645.31|0
1605283900000|2020-11-13 16:11:40|18647.34|18647.34|18647.75|18647.75|18647.75|18647.75|18647.07|18647.07|0
1605283910000|2020-11-13 16:11:50|18646.98|18646.98|18646.29|18646.29|18646.98|18646.98|18646.29|18646.29|0
1605283920000|2020-11-13 16:12:00|18645.51|18645.51|18645.66|18645.66|18645.72|18645.72|18645.51|18645.51|0
1605283930000|2020-11-13 16:12:10|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|0
1605283950000|2020-11-13 16:12:30|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|18646.46|0
1605283960000|2020-11-13 16:12:40|18645.77|18645.77|18643|18643|18645.77|18645.77|18642.73|18642.73|0
1605283970000|2020-11-13 16:12:50|18642.89|18642.89|18642.2|18642.2|18642.89|18642.89|18642.2|18642.2|0
1605283980000|2020-11-13 16:13:00|18641.93|18641.93|18641.52|18641.52|18642.79|18642.79|18641.52|18641.52|0
1605283990000|2020-11-13 16:13:10|18641.66|18641.66|18641.17|18641.17|18641.66|18641.66|18641.17|18641.17|0
1605284000000|2020-11-13 16:13:20|18642.22|18642.22|18642.5|18642.5|18642.5|18642.5|18642.22|18642.22|0
1605284010000|2020-11-13 16:13:30|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|0
1605284020000|2020-11-13 16:13:40|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|0
1605284030000|2020-11-13 16:13:50|18641.62|18641.62|18641.4|18641.4|18641.62|18641.62|18641.4|18641.4|0
1605284040000|2020-11-13 16:14:00|18641.29|18641.29|18640.87|18640.87|18641.29|18641.29|18640.6|18640.6|0
1605284050000|2020-11-13 16:14:10|18642.77|18642.77|18637.6|18637.6|18642.77|18642.77|18637.6|18637.6|0
1605284060000|2020-11-13 16:14:20|18636.78|18636.78|18632.43|18632.43|18636.78|18636.78|18632.43|18632.43|0
1605284080000|2020-11-13 16:14:40|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|0
1605284090000|2020-11-13 16:14:50|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|18633.8|0
1605284100000|2020-11-13 16:15:00|18634.35|18634.35|18635.57|18635.57|18635.67|18635.67|18634.29|18634.29|0
1605284110000|2020-11-13 16:15:10|18635.52|18635.52|18636.51|18636.51|18636.51|18636.51|18635.52|18635.52|0
1605284120000|2020-11-13 16:15:20|18635.96|18635.96|18636.4|18636.4|18636.93|18636.93|18635.44|18635.44|0
1605284130000|2020-11-13 16:15:30|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|0
1605284140000|2020-11-13 16:15:40|18637.14|18637.14|18638.35|18638.35|18638.35|18638.35|18637.03|18637.03|0
1605284150000|2020-11-13 16:15:50|18639.13|18639.13|18641.19|18641.19|18641.19|18641.19|18639.13|18639.13|0
1605284160000|2020-11-13 16:16:00|18641.42|18641.42|18642.64|18642.64|18642.85|18642.85|18641.42|18641.42|0
1605284170000|2020-11-13 16:16:10|18642.91|18642.91|18642.57|18642.57|18642.91|18642.91|18642.04|18642.04|0
1605284180000|2020-11-13 16:16:20|18643.11|18643.11|18643.88|18643.88|18643.88|18643.88|18643.11|18643.11|0
1605284190000|2020-11-13 16:16:30|18644.15|18644.15|18644.68|18644.68|18645.37|18645.37|18644.15|18644.15|0
1605284200000|2020-11-13 16:16:40|18643.56|18643.56|18642.66|18642.66|18643.68|18643.68|18642.61|18642.61|0
1605284210000|2020-11-13 16:16:50|18642.73|18642.73|18646.46|18646.46|18646.46|18646.46|18642.73|18642.73|0
1605284220000|2020-11-13 16:17:00|18648.52|18648.52|18651.06|18651.06|18651.06|18651.06|18648.52|18648.52|0
1605284230000|2020-11-13 16:17:10|18652.64|18652.64|18655.38|18655.38|18656.61|18656.61|18652.57|18652.57|0
1605284240000|2020-11-13 16:17:20|18654.6|18654.6|18653.39|18653.39|18654.6|18654.6|18653.39|18653.39|0
1605284250000|2020-11-13 16:17:30|18652.86|18652.86|18651.79|18651.79|18652.86|18652.86|18651.79|18651.79|0
1605284260000|2020-11-13 16:17:40|18650.58|18650.58|18648.35|18648.35|18650.58|18650.58|18648.35|18648.35|0
1605284270000|2020-11-13 16:17:50|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|0
1605284280000|2020-11-13 16:18:00|18648.33|18648.33|18647.22|18647.22|18648.33|18648.33|18647.1|18647.1|0
1605284290000|2020-11-13 16:18:10|18646.17|18646.17|18646.47|18646.47|18646.47|18646.47|18645.19|18645.19|0
1605284300000|2020-11-13 16:18:20|18645.1|18645.1|18646.33|18646.33|18646.6|18646.6|18644.57|18644.57|0
1605284310000|2020-11-13 16:18:30|18646.19|18646.19|18645.98|18645.98|18646.19|18646.19|18645.98|18645.98|0
1605284320000|2020-11-13 16:18:40|18645.29|18645.29|18642.82|18642.82|18645.29|18645.29|18642.82|18642.82|0
1605284330000|2020-11-13 16:18:50|18642.71|18642.71|18646.72|18646.72|18646.72|18646.72|18642.71|18642.71|0
1605284340000|2020-11-13 16:19:00|18647.5|18647.5|18649.3|18649.3|18649.3|18649.3|18647.5|18647.5|0
1605284350000|2020-11-13 16:19:10|18649.99|18649.99|18650.28|18650.28|18650.28|18650.28|18649.75|18649.75|0
1605284360000|2020-11-13 16:19:20|18649.5|18649.5|18648.29|18648.29|18649.5|18649.5|18648.29|18648.29|0
1605284370000|2020-11-13 16:19:30|18647.76|18647.76|18647.88|18647.88|18647.88|18647.88|18647.76|18647.76|0
1605284390000|2020-11-13 16:19:50|18648.68|18648.68|18649.5|18649.5|18649.5|18649.5|18648.68|18648.68|0
1605284400000|2020-11-13 16:20:00|18649.07|18649.07|18649.42|18649.42|18649.42|18649.42|18649.07|18649.07|0
1605284410000|2020-11-13 16:20:10|18651.27|18651.27|18651.37|18651.37|18652.23|18652.23|18650.84|18650.84|0
1605284420000|2020-11-13 16:20:20|18652.42|18652.42|18654.7|18654.7|18655.45|18655.45|18652.42|18652.42|0
1605284430000|2020-11-13 16:20:30|18654.02|18654.02|18652.53|18652.53|18654.02|18654.02|18651.98|18651.98|0
1605284440000|2020-11-13 16:20:40|18651.16|18651.16|18646.26|18646.26|18651.16|18651.16|18646.26|18646.26|0
1605284450000|2020-11-13 16:20:50|18645.58|18645.58|18644.77|18644.77|18645.58|18645.58|18643.95|18643.95|0
1605284460000|2020-11-13 16:21:00|18644.91|18644.91|18647.84|18647.84|18648.8|18648.8|18644.91|18644.91|0
1605284470000|2020-11-13 16:21:10|18647.31|18647.31|18649.81|18649.81|18651.59|18651.59|18646.79|18646.79|0
1605284480000|2020-11-13 16:21:20|18650.5|18650.5|18652.4|18652.4|18652.4|18652.4|18650.5|18650.5|0
1605284490000|2020-11-13 16:21:30|18650.5|18650.5|18650.28|18650.28|18650.5|18650.5|18650.28|18650.28|0
1605284500000|2020-11-13 16:21:40|18649.73|18649.73|18648.01|18648.01|18649.73|18649.73|18647.47|18647.47|0
1605284510000|2020-11-13 16:21:50|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|0
1605284530000|2020-11-13 16:22:10|18648|18648|18647.79|18647.79|18648|18648|18647.79|18647.79|0
1605284540000|2020-11-13 16:22:20|18648.06|18648.06|18646.83|18646.83|18648.06|18648.06|18646.83|18646.83|0
1605284550000|2020-11-13 16:22:30|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|0
1605284560000|2020-11-13 16:22:40|18647.28|18647.28|18650.74|18650.74|18650.74|18650.74|18647.28|18647.28|0
1605284570000|2020-11-13 16:22:50|18650.05|18650.05|18645.52|18645.52|18650.05|18650.05|18645.52|18645.52|0
1605284580000|2020-11-13 16:23:00|18644.84|18644.84|18644.72|18644.72|18644.84|18644.84|18644.72|18644.72|0
1605284590000|2020-11-13 16:23:10|18645.41|18645.41|18645.93|18645.93|18645.93|18645.93|18645.41|18645.41|0
1605284600000|2020-11-13 16:23:20|18646.17|18646.17|18646.01|18646.01|18646.22|18646.22|18646.01|18646.01|0
1605284610000|2020-11-13 16:23:30|18645.32|18645.32|18644.89|18644.89|18645.32|18645.32|18644.35|18644.35|0
1605284620000|2020-11-13 16:23:40|18644.84|18644.84|18644.72|18644.72|18644.84|18644.84|18644.72|18644.72|0
1605284630000|2020-11-13 16:23:50|18644.99|18644.99|18645.11|18645.11|18645.11|18645.11|18644.21|18644.21|0
1605284640000|2020-11-13 16:24:00|18644.29|18644.29|18644.74|18644.74|18644.86|18644.86|18644.17|18644.17|0
1605284650000|2020-11-13 16:24:10|18644.81|18644.81|18644.09|18644.09|18644.87|18644.87|18644.09|18644.09|0
1605284660000|2020-11-13 16:24:20|18642.82|18642.82|18642.01|18642.01|18643.72|18643.72|18642.01|18642.01|0
1605284670000|2020-11-13 16:24:30|18641.32|18641.32|18641.32|18641.32|18641.32|18641.32|18641.32|18641.32|0
1605284680000|2020-11-13 16:24:40|18641.56|18641.56|18640.17|18640.17|18641.56|18641.56|18639.95|18639.95|0
1605284690000|2020-11-13 16:24:50|18640.4|18640.4|18644.11|18644.11|18644.11|18644.11|18640.4|18640.4|0
1605284700000|2020-11-13 16:25:00|18642.74|18642.74|18643.88|18643.88|18644.27|18644.27|18642.74|18642.74|0
1605284710000|2020-11-13 16:25:10|18639.72|18639.72|18633.81|18633.81|18639.72|18639.72|18629.8|18629.8|0
1605284720000|2020-11-13 16:25:20|18636.56|18636.56|18633.23|18633.23|18636.56|18636.56|18633.01|18633.01|0
1605284730000|2020-11-13 16:25:30|18635.07|18635.07|18637.96|18637.96|18639.94|18639.94|18635.07|18635.07|0
1605284740000|2020-11-13 16:25:40|18637.27|18637.27|18634.46|18634.46|18637.27|18637.27|18633.16|18633.16|0
1605284750000|2020-11-13 16:25:50|18634.73|18634.73|18635.95|18635.95|18636.49|18636.49|18634.73|18634.73|0
1605284760000|2020-11-13 16:26:00|18636.52|18636.52|18640.55|18640.55|18640.55|18640.55|18636.52|18636.52|0
1605284770000|2020-11-13 16:26:10|18641.85|18641.85|18645.21|18645.21|18645.21|18645.21|18641.85|18641.85|0
1605284780000|2020-11-13 16:26:20|18644.94|18644.94|18644.87|18644.87|18644.94|18644.94|18644.34|18644.34|0
1605284790000|2020-11-13 16:26:30|18644.34|18644.34|18641.38|18641.38|18644.34|18644.34|18641.38|18641.38|0
1605284800000|2020-11-13 16:26:40|18639.82|18639.82|18639.59|18639.59|18639.82|18639.82|18639.59|18639.59|0
1605284810000|2020-11-13 16:26:50|18639.53|18639.53|18642.92|18642.92|18642.92|18642.92|18639.53|18639.53|0
1605284820000|2020-11-13 16:27:00|18643.14|18643.14|18642.52|18642.52|18643.14|18643.14|18642.52|18642.52|0
1605284830000|2020-11-13 16:27:10|18642.3|18642.3|18645.17|18645.17|18645.31|18645.31|18642.3|18642.3|0
1605284840000|2020-11-13 16:27:20|18645.05|18645.05|18645.21|18645.21|18645.74|18645.74|18645.05|18645.05|0
1605284850000|2020-11-13 16:27:30|18645|18645|18646.09|18646.09|18646.78|18646.78|18644.88|18644.88|0
1605284860000|2020-11-13 16:27:40|18645.9|18645.9|18645.9|18645.9|18645.9|18645.9|18645.38|18645.38|0
1605284870000|2020-11-13 16:27:50|18645.12|18645.12|18646.5|18646.5|18646.5|18646.5|18645.12|18645.12|0
1605284880000|2020-11-13 16:28:00|18646.77|18646.77|18645.42|18645.42|18646.77|18646.77|18644.89|18644.89|0
1605284890000|2020-11-13 16:28:10|18645.3|18645.3|18648.12|18648.12|18648.12|18648.12|18645.3|18645.3|0
1605284900000|2020-11-13 16:28:20|18648.8|18648.8|18646.04|18646.04|18648.86|18648.86|18646.04|18646.04|0
1605284910000|2020-11-13 16:28:30|18645.85|18645.85|18647.59|18647.59|18647.59|18647.59|18645.85|18645.85|0
1605284920000|2020-11-13 16:28:40|18647.87|18647.87|18649.43|18649.43|18649.43|18649.43|18646.21|18646.21|0
1605284930000|2020-11-13 16:28:50|18650.21|18650.21|18652.4|18652.4|18652.4|18652.4|18650.21|18650.21|0
1605284940000|2020-11-13 16:29:00|18650.35|18650.35|18652.27|18652.27|18652.27|18652.27|18649.01|18649.01|0
1605284950000|2020-11-13 16:29:10|18654.01|18654.01|18657.9|18657.9|18658.03|18658.03|18653.85|18653.85|0
1605284960000|2020-11-13 16:29:20|18658.18|18658.18|18652.9|18652.9|18658.18|18658.18|18652.81|18652.81|0
1605284970000|2020-11-13 16:29:30|18653.09|18653.09|18654.81|18654.81|18655.86|18655.86|18652.64|18652.64|0
1605284980000|2020-11-13 16:29:40|18655.24|18655.24|18653.67|18653.67|18657.59|18657.59|18653.46|18653.46|0
1605284990000|2020-11-13 16:29:50|18653.46|18653.46|18651.92|18651.92|18653.46|18653.46|18647.37|18647.37|0
1605514500000|2020-11-16 08:15:00|18982.92|18982.92|18977.16|18977.16|18982.92|18982.92|18977.16|18977.16|0
1605514510000|2020-11-16 08:15:10|18979.62|18979.62|18986.84|18986.84|18986.84|18986.84|18979.62|18979.62|0
1605514520000|2020-11-16 08:15:20|18987.52|18987.52|18992.26|18992.26|18992.48|18992.48|18987.52|18987.52|0
1605514530000|2020-11-16 08:15:30|18993.63|18993.63|18998.42|18998.42|18998.42|18998.42|18993.63|18993.63|0
1605514540000|2020-11-16 08:15:40|18997.56|18997.56|18993|18993|18997.99|18997.99|18992.64|18992.64|0
1605514550000|2020-11-16 08:15:50|18993.21|18993.21|18994.26|18994.26|18994.26|18994.26|18993.21|18993.21|0
1605514560000|2020-11-16 08:16:00|18992.63|18992.63|18993.77|18993.77|18993.77|18993.77|18991.71|18991.71|0
1605514570000|2020-11-16 08:16:10|18993.19|18993.19|18993.4|18993.4|18993.74|18993.74|18993.19|18993.19|0
1605514580000|2020-11-16 08:16:20|18993.13|18993.13|18988.41|18988.41|18993.13|18993.13|18987.29|18987.29|0
1605514590000|2020-11-16 08:16:30|18989.5|18989.5|18999.76|18999.76|19001.69|19001.69|18989.5|18989.5|0
1605514600000|2020-11-16 08:16:40|18998.94|18998.94|18991.01|18991.01|18999.55|18999.55|18991.01|18991.01|0
1605514610000|2020-11-16 08:16:50|18990.88|18990.88|18990.49|18990.49|18993.06|18993.06|18990.49|18990.49|0
1605514620000|2020-11-16 08:17:00|18988.91|18988.91|18985.29|18985.29|18988.91|18988.91|18983.45|18983.45|0
1605514630000|2020-11-16 08:17:10|18985.07|18985.07|18987.64|18987.64|18987.64|18987.64|18982.65|18982.65|0
1605514640000|2020-11-16 08:17:20|18988.32|18988.32|18993.2|18993.2|18993.98|18993.98|18988.32|18988.32|0
1605514650000|2020-11-16 08:17:30|18993.64|18993.64|19000.33|19000.33|19000.33|19000.33|18993.64|18993.64|0
1605514660000|2020-11-16 08:17:40|18999.82|18999.82|19004.34|19004.34|19004.34|19004.34|18999.82|18999.82|0
1605514670000|2020-11-16 08:17:50|19008.5|19008.5|19008.37|19008.37|19009.05|19009.05|19007.96|19007.96|0
1605514680000|2020-11-16 08:18:00|19007.28|19007.28|19009.75|19009.75|19009.75|19009.75|19007|19007|0
1605514690000|2020-11-16 08:18:10|19015.55|19015.55|19013.19|19013.19|19015.55|19015.55|19012.43|19012.43|0
1605514700000|2020-11-16 08:18:20|19013.63|19013.63|19010.33|19010.33|19013.63|19013.63|19010.33|19010.33|0
1605514710000|2020-11-16 08:18:30|19008.69|19008.69|19004.9|19004.9|19008.69|19008.69|19004.31|19004.31|0
1605514720000|2020-11-16 08:18:40|19003.53|19003.53|19000.67|19000.67|19003.53|19003.53|19000.67|19000.67|0
1605514730000|2020-11-16 08:18:50|19001.15|19001.15|18997.85|18997.85|19001.15|19001.15|18997.85|18997.85|0
1605514740000|2020-11-16 08:19:00|18997.42|18997.42|19003.31|19003.31|19003.31|19003.31|18997.42|18997.42|0
1605514750000|2020-11-16 08:19:10|19003.52|19003.52|19003.52|19003.52|19003.52|19003.52|19003.52|19003.52|0
1605514760000|2020-11-16 08:19:20|19004.21|19004.21|19003.52|19003.52|19004.21|19004.21|19003.52|19003.52|0
1605514770000|2020-11-16 08:19:30|19004.21|19004.21|19001.26|19001.26|19004.21|19004.21|19001.26|19001.26|0
1605514780000|2020-11-16 08:19:40|19001.95|19001.95|19001.73|19001.73|19001.95|19001.95|19001.73|19001.73|0
1605514790000|2020-11-16 08:19:50|18999.67|18999.67|18994.81|18994.81|18999.67|18999.67|18993.85|18993.85|0
1605514800000|2020-11-16 08:20:00|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|0
1605514810000|2020-11-16 08:20:10|18990.84|18990.84|18992.67|18992.67|18993.49|18993.49|18990.84|18990.84|0
1605514830000|2020-11-16 08:20:30|18994.04|18994.04|18995.89|18995.89|18995.89|18995.89|18994.04|18994.04|0
1605514840000|2020-11-16 08:20:40|18995.25|18995.25|18994.56|18994.56|18995.25|18995.25|18994.56|18994.56|0
1605514860000|2020-11-16 08:21:00|18993|18993|18992.17|18992.17|18993|18993|18991.95|18991.95|0
1605514870000|2020-11-16 08:21:10|18987.5|18987.5|18987.6|18987.6|18988.27|18988.27|18983|18983|0
1605514880000|2020-11-16 08:21:20|18987.82|18987.82|18990.39|18990.39|18990.93|18990.93|18987.82|18987.82|0
1605514890000|2020-11-16 08:21:30|18988.2|18988.2|18978.5|18978.5|18988.2|18988.2|18977.68|18977.68|0
1605514900000|2020-11-16 08:21:40|18979.28|18979.28|18972.43|18972.43|18980.1|18980.1|18972.43|18972.43|0
1605514910000|2020-11-16 08:21:50|18972.64|18972.64|18975.92|18975.92|18975.92|18975.92|18972.64|18972.64|0
1605514920000|2020-11-16 08:22:00|18976.97|18976.97|18981.22|18981.22|18981.22|18981.22|18976.48|18976.48|0
1605514930000|2020-11-16 08:22:10|18981.46|18981.46|18990.13|18990.13|18990.13|18990.13|18981.46|18981.46|0
1605514940000|2020-11-16 08:22:20|18989.44|18989.44|18989.17|18989.17|18989.44|18989.44|18989.17|18989.17|0
1605514950000|2020-11-16 08:22:30|18990.03|18990.03|18984.69|18984.69|18990.03|18990.03|18984.69|18984.69|0
1605514960000|2020-11-16 08:22:40|18984.93|18984.93|18983.97|18983.97|18984.93|18984.93|18983.97|18983.97|0
1605514970000|2020-11-16 08:22:50|18983.7|18983.7|18983.91|18983.91|18983.91|18983.91|18983.7|18983.7|0
1605514980000|2020-11-16 08:23:00|18983.37|18983.37|18981.68|18981.68|18983.37|18983.37|18980.86|18980.86|0
1605514990000|2020-11-16 08:23:10|18982.55|18982.55|18988.64|18988.64|18988.64|18988.64|18982.55|18982.55|0
1605515000000|2020-11-16 08:23:20|18987.26|18987.26|18988.82|18988.82|18988.82|18988.82|18987.26|18987.26|0
1605515010000|2020-11-16 08:23:30|18987.45|18987.45|18992.25|18992.25|18992.25|18992.25|18987.23|18987.23|0
1605515020000|2020-11-16 08:23:40|18992.94|18992.94|18992.94|18992.94|18993.15|18993.15|18992.94|18992.94|0
1605515030000|2020-11-16 08:23:50|18995|18995|18995|18995|18995|18995|18995|18995|0
1605515040000|2020-11-16 08:24:00|18995.52|18995.52|18990.67|18990.67|18997.44|18997.44|18990.67|18990.67|0
1605515050000|2020-11-16 08:24:10|18990.45|18990.45|18993.14|18993.14|18993.14|18993.14|18990.24|18990.24|0
1605515060000|2020-11-16 08:24:20|18993.49|18993.49|18991.13|18991.13|18993.84|18993.84|18991.13|18991.13|0
1605515070000|2020-11-16 08:24:30|18990.09|18990.09|18980.42|18980.42|18990.09|18990.09|18980.42|18980.42|0
1605515080000|2020-11-16 08:24:40|18978.86|18978.86|18974.89|18974.89|18978.86|18978.86|18974.89|18974.89|0
1605515090000|2020-11-16 08:24:50|18974.54|18974.54|18976.63|18976.63|18976.63|18976.63|18972.1|18972.1|0
1605515100000|2020-11-16 08:25:00|18976.85|18976.85|18977.96|18977.96|18978.23|18978.23|18976.02|18976.02|0
1605515110000|2020-11-16 08:25:10|18977.27|18977.27|18976.36|18976.36|18977.62|18977.62|18976.36|18976.36|0
1605515120000|2020-11-16 08:25:20|18976.88|18976.88|18978.52|18978.52|18979.07|18979.07|18976.36|18976.36|0
1605515130000|2020-11-16 08:25:30|18975.89|18975.89|18971.76|18971.76|18975.89|18975.89|18971.76|18971.76|0
1605515140000|2020-11-16 08:25:40|18974.55|18974.55|18975.06|18975.06|18975.84|18975.84|18973.5|18973.5|0
1605515150000|2020-11-16 08:25:50|18974.62|18974.62|18979.43|18979.43|18980.49|18980.49|18974.62|18974.62|0
1605515160000|2020-11-16 08:26:00|18979.96|18979.96|18981.06|18981.06|18981.06|18981.06|18979.96|18979.96|0
1605515170000|2020-11-16 08:26:10|18982.43|18982.43|18985.38|18985.38|18986.26|18986.26|18982.43|18982.43|0
1605515180000|2020-11-16 08:26:20|18984.85|18984.85|18976.91|18976.91|18984.85|18984.85|18976.91|18976.91|0
1605515190000|2020-11-16 08:26:30|18977.45|18977.45|18975.13|18975.13|18977.45|18977.45|18975.13|18975.13|0
1605515200000|2020-11-16 08:26:40|18975.32|18975.32|18975.87|18975.87|18975.87|18975.87|18975.32|18975.32|0
1605515210000|2020-11-16 08:26:50|18977.95|18977.95|18975.81|18975.81|18977.95|18977.95|18975.81|18975.81|0
1605515220000|2020-11-16 08:27:00|18975.59|18975.59|18978.84|18978.84|18979.12|18979.12|18974.03|18974.03|0
1605515230000|2020-11-16 08:27:10|18978.06|18978.06|18975.32|18975.32|18979.39|18979.39|18975.32|18975.32|0
1605515240000|2020-11-16 08:27:20|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|18975.6|0
1605515250000|2020-11-16 08:27:30|18975.05|18975.05|18975.53|18975.53|18976.06|18976.06|18973.31|18973.31|0
1605515260000|2020-11-16 08:27:40|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|0
1605515270000|2020-11-16 08:27:50|18974.91|18974.91|18976|18976|18976|18976|18974.91|18974.91|0
1605515280000|2020-11-16 08:28:00|18974.91|18974.91|18971.11|18971.11|18974.91|18974.91|18969.75|18969.75|0
1605515290000|2020-11-16 08:28:10|18971.64|18971.64|18971.86|18971.86|18972.17|18972.17|18971.64|18971.64|0
1605515300000|2020-11-16 08:28:20|18972.54|18972.54|18971.72|18971.72|18972.54|18972.54|18971.72|18971.72|0
1605515310000|2020-11-16 08:28:30|18970.35|18970.35|18971.15|18971.15|18972.24|18972.24|18970.35|18970.35|0
1605515320000|2020-11-16 08:28:40|18970.87|18970.87|18971.23|18971.23|18971.23|18971.23|18970.06|18970.06|0
1605515330000|2020-11-16 08:28:50|18972.6|18972.6|18973.14|18973.14|18973.69|18973.69|18972.6|18972.6|0
1605515340000|2020-11-16 08:29:00|18973.69|18973.69|18985.84|18985.84|18985.84|18985.84|18973.69|18973.69|0
1605515350000|2020-11-16 08:29:10|18985.31|18985.31|18992.18|18992.18|18992.18|18992.18|18985.31|18985.31|0
1605515360000|2020-11-16 08:29:20|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|18992.96|0
1605515370000|2020-11-16 08:29:30|18991.65|18991.65|18991.75|18991.75|18994.11|18994.11|18991.12|18991.12|0
1605515380000|2020-11-16 08:29:40|18988.31|18988.31|18988.13|18988.13|18988.31|18988.31|18986.41|18986.41|0
1605515390000|2020-11-16 08:29:50|18984.11|18984.11|18985.46|18985.46|18985.46|18985.46|18984.11|18984.11|0
1605515400000|2020-11-16 08:30:00|18985.67|18985.67|18984.47|18984.47|18985.67|18985.67|18981.63|18981.63|0
1605515410000|2020-11-16 08:30:10|18983.95|18983.95|18981.01|18981.01|18983.95|18983.95|18981.01|18981.01|0
1605515420000|2020-11-16 08:30:20|18980.58|18980.58|18981.26|18981.26|18981.4|18981.4|18980.03|18980.03|0
1605515430000|2020-11-16 08:30:30|18981.07|18981.07|18979.86|18979.86|18981.92|18981.92|18979.86|18979.86|0
1605515440000|2020-11-16 08:30:40|18980.68|18980.68|18980.2|18980.2|18982.26|18982.26|18980.2|18980.2|0
1605515450000|2020-11-16 08:30:50|18981.83|18981.83|18986.79|18986.79|18986.79|18986.79|18981.83|18981.83|0
1605515460000|2020-11-16 08:31:00|18988.11|18988.11|18987.56|18987.56|18988.11|18988.11|18987.56|18987.56|0
1605515470000|2020-11-16 08:31:10|18988.25|18988.25|18986.09|18986.09|18988.25|18988.25|18986.09|18986.09|0
1605515480000|2020-11-16 08:31:20|18987.67|18987.67|18995|18995|18995|18995|18987.67|18987.67|0
1605515490000|2020-11-16 08:31:30|18994.62|18994.62|18998.83|18998.83|18998.83|18998.83|18994.62|18994.62|0
1605515510000|2020-11-16 08:31:50|18999.61|18999.61|19003.67|19003.67|19003.67|19003.67|18999.61|18999.61|0
1605515520000|2020-11-16 08:32:00|19003.39|19003.39|19002.28|19002.28|19004.93|19004.93|19002.05|19002.05|0
1605515530000|2020-11-16 08:32:10|19000.91|19000.91|19002.32|19002.32|19002.6|19002.6|19000.68|19000.68|0
1605515540000|2020-11-16 08:32:20|19002.05|19002.05|18996.5|18996.5|19002.05|19002.05|18994.44|18994.44|0
1605515550000|2020-11-16 08:32:30|18994.39|18994.39|18995.45|18995.45|18995.45|18995.45|18994.07|18994.07|0
1605515560000|2020-11-16 08:32:40|18994.67|18994.67|18995.61|18995.61|18995.61|18995.61|18994.14|18994.14|0
1605515570000|2020-11-16 08:32:50|18996.66|18996.66|18998.02|18998.02|18998.71|18998.71|18996.66|18996.66|0
1605515580000|2020-11-16 08:33:00|18998.22|18998.22|18997.54|18997.54|18998.91|18998.91|18997.54|18997.54|0
1605515590000|2020-11-16 08:33:10|18996.76|18996.76|18995.35|18995.35|18996.76|18996.76|18995.35|18995.35|0
1605515600000|2020-11-16 08:33:20|18994.71|18994.71|18994.01|18994.01|18994.85|18994.85|18992.05|18992.05|0
1605515610000|2020-11-16 08:33:30|18990.58|18990.58|18994.55|18994.55|18994.55|18994.55|18990.58|18990.58|0
1605515620000|2020-11-16 08:33:40|18994.76|18994.76|18994.76|18994.76|18994.76|18994.76|18994.76|18994.76|0
1605515630000|2020-11-16 08:33:50|18994.49|18994.49|18995.02|18995.02|18995.02|18995.02|18994.49|18994.49|0
1605515640000|2020-11-16 08:34:00|18991.1|18991.1|18991.1|18991.1|18991.1|18991.1|18990.42|18990.42|0
1605515650000|2020-11-16 08:34:10|18990.33|18990.33|18988.82|18988.82|18991.1|18991.1|18988.04|18988.04|0
1605515660000|2020-11-16 08:34:20|18989.6|18989.6|18991.98|18991.98|18991.98|18991.98|18989.6|18989.6|0
1605515670000|2020-11-16 08:34:30|18990.42|18990.42|18986.54|18986.54|18990.42|18990.42|18984.19|18984.19|0
1605515680000|2020-11-16 08:34:40|18987.07|18987.07|18990.8|18990.8|18990.8|18990.8|18987.07|18987.07|0
1605515690000|2020-11-16 08:34:50|18990.62|18990.62|18997.64|18997.64|18997.64|18997.64|18990.62|18990.62|0
1605515700000|2020-11-16 08:35:00|18999.55|18999.55|18998.45|18998.45|18999.55|18999.55|18998.45|18998.45|0
1605515710000|2020-11-16 08:35:10|18998.66|18998.66|18999.35|18999.35|18999.35|18999.35|18998.66|18998.66|0
1605515720000|2020-11-16 08:35:20|18999.23|18999.23|19000.15|19000.15|19000.15|19000.15|18998.96|18998.96|0
1605515730000|2020-11-16 08:35:30|18999.62|18999.62|18998.41|18998.41|18999.62|18999.62|18998.41|18998.41|0
1605515740000|2020-11-16 08:35:40|18997.72|18997.72|18997.91|18997.91|18997.91|18997.91|18997.72|18997.72|0
1605515750000|2020-11-16 08:35:50|18996.82|18996.82|18996.74|18996.74|18997.09|18997.09|18996.51|18996.51|0
1605515760000|2020-11-16 08:36:00|18997.43|18997.43|18997.75|18997.75|18998.21|18998.21|18996.29|18996.29|0
1605515770000|2020-11-16 08:36:10|18997.21|18997.21|18998.71|18998.71|18998.71|18998.71|18997.21|18997.21|0
1605515780000|2020-11-16 08:36:20|18998.78|18998.78|19002.27|19002.27|19002.27|19002.27|18998.65|18998.65|0
1605515790000|2020-11-16 08:36:30|19002.54|19002.54|19001.76|19001.76|19002.54|19002.54|19000.94|19000.94|0
1605515800000|2020-11-16 08:36:40|18999.61|18999.61|18999.34|18999.34|18999.61|18999.61|18998.65|18998.65|0
1605515810000|2020-11-16 08:36:50|18998.56|18998.56|18996.59|18996.59|18998.56|18998.56|18995.88|18995.88|0
1605515820000|2020-11-16 08:37:00|18996.7|18996.7|19000.25|19000.25|19000.25|19000.25|18996.7|18996.7|0
1605515830000|2020-11-16 08:37:10|18999.2|18999.2|18997.78|18997.78|18999.2|18999.2|18996.61|18996.61|0
1605515840000|2020-11-16 08:37:20|18997.99|18997.99|18998.27|18998.27|18998.27|18998.27|18997.93|18997.93|0
1605515850000|2020-11-16 08:37:30|18997.74|18997.74|18999.81|18999.81|18999.81|18999.81|18997.74|18997.74|0
1605515860000|2020-11-16 08:37:40|19000.02|19000.02|19006.52|19006.52|19006.81|19006.81|19000.02|19000.02|0
1605515870000|2020-11-16 08:37:50|19005.14|19005.14|19000.98|19000.98|19005.14|19005.14|19000.98|19000.98|0
1605515880000|2020-11-16 08:38:00|19000.2|19000.2|19000.18|19000.18|19000.2|19000.2|18998.33|18998.33|0
1605515890000|2020-11-16 08:38:10|18999.99|18999.99|19000.21|19000.21|19000.21|19000.21|18999.99|18999.99|0
1605515900000|2020-11-16 08:38:20|19000.64|19000.64|19000.11|19000.11|19000.64|19000.64|19000.11|19000.11|0
1605515910000|2020-11-16 08:38:30|19000.64|19000.64|19003.2|19003.2|19004|19004|19000.64|19000.64|0
1605515920000|2020-11-16 08:38:40|19005.03|19005.03|19003.31|19003.31|19005.03|19005.03|19003.04|19003.04|0
1605515930000|2020-11-16 08:38:50|19003.52|19003.52|19001.37|19001.37|19003.52|19003.52|19001.37|19001.37|0
1605515940000|2020-11-16 08:39:00|19001.49|19001.49|18999.31|18999.31|19001.49|19001.49|18999.31|18999.31|0
1605515950000|2020-11-16 08:39:10|18999.52|18999.52|18999.59|18999.59|18999.65|18999.65|18999.52|18999.52|0
1605515960000|2020-11-16 08:39:20|18999.32|18999.32|18998.77|18998.77|18999.32|18999.32|18998.77|18998.77|0
1605515970000|2020-11-16 08:39:30|18999.59|18999.59|19001.57|19001.57|19001.57|19001.57|18999.59|18999.59|0
1605515980000|2020-11-16 08:39:40|19002.26|19002.26|19003.82|19003.82|19003.82|19003.82|19002.26|19002.26|0
1605515990000|2020-11-16 08:39:50|19003.58|19003.58|19003.1|19003.1|19003.58|19003.58|19002.57|19002.57|0
1605516000000|2020-11-16 08:40:00|18999.17|18999.17|18997.95|18997.95|18999.17|18999.17|18997.95|18997.95|0
1605516010000|2020-11-16 08:40:10|19000.7|19000.7|19001.25|19001.25|19001.52|19001.52|19000.7|19000.7|0
1605516020000|2020-11-16 08:40:20|19000.82|19000.82|19000.57|19000.57|19002.13|19002.13|19000.57|19000.57|0
1605516040000|2020-11-16 08:40:40|18999.75|18999.75|18997.79|18997.79|18999.75|18999.75|18995.93|18995.93|0
1605516050000|2020-11-16 08:40:50|18998.31|18998.31|18998.31|18998.31|18998.31|18998.31|18998.31|18998.31|0
1605516060000|2020-11-16 08:41:00|18999.87|18999.87|19000.1|19000.1|19000.1|19000.1|18997.76|18997.76|0
1605516070000|2020-11-16 08:41:10|19000.03|19000.03|18992.13|18992.13|19000.03|19000.03|18992.13|18992.13|0
1605516080000|2020-11-16 08:41:20|18992.36|18992.36|18992.36|18992.36|18992.36|18992.36|18992.36|18992.36|0
1605516090000|2020-11-16 08:41:30|18991.84|18991.84|18991.84|18991.84|18991.84|18991.84|18991.84|18991.84|0
1605516100000|2020-11-16 08:41:40|18991.4|18991.4|18980.34|18980.34|18991.4|18991.4|18980.34|18980.34|0
1605516110000|2020-11-16 08:41:50|18978.96|18978.96|18979.26|18979.26|18980.02|18980.02|18978.79|18978.79|0
1605516120000|2020-11-16 08:42:00|18978.62|18978.62|18974.81|18974.81|18978.62|18978.62|18974.81|18974.81|0
1605516130000|2020-11-16 08:42:10|18972.36|18972.36|18974.78|18974.78|18974.78|18974.78|18972.36|18972.36|0
1605516140000|2020-11-16 08:42:20|18971.14|18971.14|18972.35|18972.35|18972.93|18972.93|18970.6|18970.6|0
1605516150000|2020-11-16 08:42:30|18970.29|18970.29|18964.8|18964.8|18970.83|18970.83|18964.8|18964.8|0
1605516160000|2020-11-16 08:42:40|18965.04|18965.04|18962.7|18962.7|18965.04|18965.04|18961.13|18961.13|0
1605516170000|2020-11-16 08:42:50|18963.76|18963.76|18968.1|18968.1|18968.1|18968.1|18963.76|18963.76|0
1605516180000|2020-11-16 08:43:00|18967.88|18967.88|18963.42|18963.42|18967.88|18967.88|18963.42|18963.42|0
1605516190000|2020-11-16 08:43:10|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|0
1605516200000|2020-11-16 08:43:20|18962.84|18962.84|18961.78|18961.78|18962.84|18962.84|18961.78|18961.78|0
1605516210000|2020-11-16 08:43:30|18962.47|18962.47|18965.49|18965.49|18965.49|18965.49|18962.47|18962.47|0
1605516220000|2020-11-16 08:43:40|18964.71|18964.71|18965.16|18965.16|18966.29|18966.29|18964.48|18964.48|0
1605516240000|2020-11-16 08:44:00|18967.91|18967.91|18966|18966|18968.44|18968.44|18966|18966|0
1605516250000|2020-11-16 08:44:10|18966.52|18966.52|18965.15|18965.15|18966.52|18966.52|18965.15|18965.15|0
1605516260000|2020-11-16 08:44:20|18963.78|18963.78|18965.05|18965.05|18965.05|18965.05|18963.78|18963.78|0
1605516270000|2020-11-16 08:44:30|18965.58|18965.58|18965.79|18965.79|18966.01|18966.01|18965.58|18965.58|0
1605516280000|2020-11-16 08:44:40|18966.32|18966.32|18965.23|18965.23|18966.32|18966.32|18965.23|18965.23|0
1605516290000|2020-11-16 08:44:50|18966.69|18966.69|18967.91|18967.91|18967.91|18967.91|18966.69|18966.69|0
1605516300000|2020-11-16 08:45:00|18968.69|18968.69|18970.83|18970.83|18970.83|18970.83|18968.25|18968.25|0
1605516310000|2020-11-16 08:45:10|18969.25|18969.25|18969.57|18969.57|18969.57|18969.57|18969.04|18969.04|0
1605516320000|2020-11-16 08:45:20|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|0
1605516330000|2020-11-16 08:45:30|18970.91|18970.91|18970.15|18970.15|18970.91|18970.91|18970.15|18970.15|0
1605516340000|2020-11-16 08:45:40|18968.27|18968.27|18968.14|18968.14|18968.27|18968.27|18968.14|18968.14|0
1605516350000|2020-11-16 08:45:50|18967.92|18967.92|18966.69|18966.69|18967.92|18967.92|18966.09|18966.09|0
1605516360000|2020-11-16 08:46:00|18963.79|18963.79|18965.17|18965.17|18965.17|18965.17|18963.79|18963.79|0
1605516370000|2020-11-16 08:46:10|18965.95|18965.95|18965.63|18965.63|18967.69|18967.69|18965.63|18965.63|0
1605516380000|2020-11-16 08:46:20|18965.41|18965.41|18964.27|18964.27|18966.41|18966.41|18964.27|18964.27|0
1605516390000|2020-11-16 08:46:30|18964.08|18964.08|18961.51|18961.51|18964.08|18964.08|18961.45|18961.45|0
1605516400000|2020-11-16 08:46:40|18959.87|18959.87|18956.88|18956.88|18960.56|18960.56|18954.29|18954.29|0
1605516410000|2020-11-16 08:46:50|18955.5|18955.5|18953.72|18953.72|18955.5|18955.5|18953.72|18953.72|0
1605516420000|2020-11-16 08:47:00|18953.03|18953.03|18953.33|18953.33|18953.33|18953.33|18951.06|18951.06|0
1605516430000|2020-11-16 08:47:10|18953.55|18953.55|18950.33|18950.33|18955.46|18955.46|18950.33|18950.33|0
1605516450000|2020-11-16 08:47:30|18950.21|18950.21|18948.24|18948.24|18950.21|18950.21|18948.24|18948.24|0
1605516460000|2020-11-16 08:47:40|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|0
1605516470000|2020-11-16 08:47:50|18947.4|18947.4|18944.05|18944.05|18947.92|18947.92|18944.05|18944.05|0
1605516480000|2020-11-16 08:48:00|18944.83|18944.83|18946.36|18946.36|18946.57|18946.57|18944.83|18944.83|0
1605516490000|2020-11-16 08:48:10|18944.46|18944.46|18944.38|18944.38|18944.46|18944.46|18944.19|18944.19|0
1605516500000|2020-11-16 08:48:20|18943.94|18943.94|18942.15|18942.15|18943.94|18943.94|18942.15|18942.15|0
1605516510000|2020-11-16 08:48:30|18942.67|18942.67|18942.67|18942.67|18942.67|18942.67|18942.67|18942.67|0
1605516520000|2020-11-16 08:48:40|18943.2|18943.2|18943.63|18943.63|18943.73|18943.73|18942.26|18942.26|0
1605516530000|2020-11-16 08:48:50|18943.98|18943.98|18944.32|18944.32|18944.32|18944.32|18943.98|18943.98|0
1605516540000|2020-11-16 08:49:00|18943.79|18943.79|18941.5|18941.5|18944.32|18944.32|18940.95|18940.95|0
1605516550000|2020-11-16 08:49:10|18937.7|18937.7|18938.23|18938.23|18938.23|18938.23|18937.7|18937.7|0
1605516560000|2020-11-16 08:49:20|18935.49|18935.49|18931.95|18931.95|18935.49|18935.49|18931.4|18931.4|0
1605516570000|2020-11-16 08:49:30|18930.9|18930.9|18933.57|18933.57|18933.57|18933.57|18930.9|18930.9|0
1605516580000|2020-11-16 08:49:40|18934.26|18934.26|18937.47|18937.47|18937.47|18937.47|18934.26|18934.26|0
1605516590000|2020-11-16 08:49:50|18937.9|18937.9|18940.29|18940.29|18940.29|18940.29|18937.68|18937.68|0
1605516600000|2020-11-16 08:50:00|18940.98|18940.98|18943.28|18943.28|18943.28|18943.28|18940.86|18940.86|0
1605516610000|2020-11-16 08:50:10|18943.8|18943.8|18944.33|18944.33|18944.33|18944.33|18943.8|18943.8|0
1605516620000|2020-11-16 08:50:20|18944.68|18944.68|18944.5|18944.5|18944.78|18944.78|18944.25|18944.25|0
1605516630000|2020-11-16 08:50:30|18945.6|18945.6|18935.27|18935.27|18945.6|18945.6|18935.27|18935.27|0
1605516640000|2020-11-16 08:50:40|18934.58|18934.58|18928.97|18928.97|18934.58|18934.58|18928.97|18928.97|0
1605516650000|2020-11-16 08:50:50|18929.5|18929.5|18933.3|18933.3|18933.3|18933.3|18929.5|18929.5|0
1605516660000|2020-11-16 08:51:00|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|0
1605516670000|2020-11-16 08:51:10|18935.26|18935.26|18930.03|18930.03|18936.84|18936.84|18930.03|18930.03|0
1605516680000|2020-11-16 08:51:20|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|18929.51|0
1605516690000|2020-11-16 08:51:30|18928.98|18928.98|18928.98|18928.98|18928.98|18928.98|18928.98|18928.98|0
1605516700000|2020-11-16 08:51:40|18928.2|18928.2|18921.29|18921.29|18928.2|18928.2|18918.89|18918.89|0
1605516710000|2020-11-16 08:51:50|18921.41|18921.41|18920.72|18920.72|18921.41|18921.41|18920.72|18920.72|0
1605516720000|2020-11-16 08:52:00|18920.5|18920.5|18913.14|18913.14|18920.93|18920.93|18913.14|18913.14|0
1605516730000|2020-11-16 08:52:10|18912.7|18912.7|18908.43|18908.43|18912.7|18912.7|18908.43|18908.43|0
1605516740000|2020-11-16 08:52:20|18908.2|18908.2|18904.67|18904.67|18908.2|18908.2|18904.45|18904.45|0
1605516750000|2020-11-16 08:52:30|18904.89|18904.89|18902.61|18902.61|18904.89|18904.89|18902.61|18902.61|0
1605516760000|2020-11-16 08:52:40|18902.33|18902.33|18901.53|18901.53|18902.33|18902.33|18899.98|18899.98|0
1605516770000|2020-11-16 08:52:50|18899.98|18899.98|18900.5|18900.5|18901.55|18901.55|18899.98|18899.98|0
1605516780000|2020-11-16 08:53:00|18898.04|18898.04|18889.18|18889.18|18898.04|18898.04|18889.18|18889.18|0
1605516790000|2020-11-16 08:53:10|18888.66|18888.66|18888.94|18888.94|18888.94|18888.94|18888.66|18888.66|0
1605516800000|2020-11-16 08:53:20|18886.19|18886.19|18886.5|18886.5|18887.24|18887.24|18886.19|18886.19|0
1605516810000|2020-11-16 08:53:30|18885.97|18885.97|18883.81|18883.81|18885.97|18885.97|18883.26|18883.26|0
1605516820000|2020-11-16 08:53:40|18884.33|18884.33|18882.06|18882.06|18884.33|18884.33|18881.61|18881.61|0
1605516830000|2020-11-16 08:53:50|18881.54|18881.54|18882.59|18882.59|18882.59|18882.59|18881.54|18881.54|0
1605516840000|2020-11-16 08:54:00|18882.71|18882.71|18884.35|18884.35|18884.35|18884.35|18882.71|18882.71|0
1605516850000|2020-11-16 08:54:10|18884.13|18884.13|18884.35|18884.35|18884.35|18884.35|18884.13|18884.13|0
1605516860000|2020-11-16 08:54:20|18884.88|18884.88|18887.02|18887.02|18887.02|18887.02|18882.69|18882.69|0
1605516870000|2020-11-16 08:54:30|18886.5|18886.5|18879.78|18879.78|18886.5|18886.5|18879.78|18879.78|0
1605516880000|2020-11-16 08:54:40|18880.21|18880.21|18876.2|18876.2|18880.21|18880.21|18875.65|18875.65|0
1605516890000|2020-11-16 08:54:50|18876.98|18876.98|18876.29|18876.29|18876.98|18876.98|18876.29|18876.29|0
1605516900000|2020-11-16 08:55:00|18877.07|18877.07|18876.45|18876.45|18877.07|18877.07|18874.27|18874.27|0
1605516910000|2020-11-16 08:55:10|18877.51|18877.51|18873.93|18873.93|18877.51|18877.51|18873.25|18873.25|0
1605516920000|2020-11-16 08:55:20|18873.71|18873.71|18872.86|18872.86|18873.71|18873.71|18870.6|18870.6|0
1605516930000|2020-11-16 08:55:30|18871.49|18871.49|18867.29|18867.29|18876.99|18876.99|18866.08|18866.08|0
1605516940000|2020-11-16 08:55:40|18866.74|18866.74|18864.58|18864.58|18867.84|18867.84|18858.8|18858.8|0
1605516950000|2020-11-16 08:55:50|18864.8|18864.8|18877.29|18877.29|18877.98|18877.98|18864.8|18864.8|0
1605516960000|2020-11-16 08:56:00|18878.07|18878.07|18884.17|18884.17|18884.17|18884.17|18878.07|18878.07|0
1605516970000|2020-11-16 08:56:10|18883.62|18883.62|18883.17|18883.17|18884.81|18884.81|18880.14|18880.14|0
1605516990000|2020-11-16 08:56:30|18882.94|18882.94|18882.62|18882.62|18882.94|18882.94|18882.62|18882.62|0
1605517000000|2020-11-16 08:56:40|18882.84|18882.84|18883.36|18883.36|18883.36|18883.36|18882.84|18882.84|0
1605517010000|2020-11-16 08:56:50|18881.81|18881.81|18882.33|18882.33|18882.33|18882.33|18881.81|18881.81|0
1605517020000|2020-11-16 08:57:00|18883.89|18883.89|18885.1|18885.1|18885.1|18885.1|18883.89|18883.89|0
1605517030000|2020-11-16 08:57:10|18887.37|18887.37|18887.73|18887.73|18888.27|18888.27|18887.18|18887.18|0
1605517040000|2020-11-16 08:57:20|18889.83|18889.83|18890.61|18890.61|18890.61|18890.61|18889.83|18889.83|0
1605517050000|2020-11-16 08:57:30|18890.82|18890.82|18894.16|18894.16|18894.16|18894.16|18890.05|18890.05|0
1605517060000|2020-11-16 08:57:40|18894.29|18894.29|18900|18900|18900|18900|18894.29|18894.29|0
1605517070000|2020-11-16 08:57:50|18901.37|18901.37|18908.58|18908.58|18908.58|18908.58|18901.37|18901.37|0
1605517080000|2020-11-16 08:58:00|18910.13|18910.13|18911.51|18911.51|18911.51|18911.51|18910.13|18910.13|0
1605517090000|2020-11-16 08:58:10|18910.73|18910.73|18912.38|18912.38|18912.38|18912.38|18910.5|18910.5|0
1605517100000|2020-11-16 08:58:20|18912.49|18912.49|18912.73|18912.73|18912.73|18912.73|18912.49|18912.49|0
1605517110000|2020-11-16 08:58:30|18911.95|18911.95|18917.24|18917.24|18917.24|18917.24|18911.95|18911.95|0
1605517120000|2020-11-16 08:58:40|18917.51|18917.51|18918.51|18918.51|18918.51|18918.51|18917.51|18917.51|0
1605517130000|2020-11-16 08:58:50|18917.73|18917.73|18915.2|18915.2|18917.73|18917.73|18914.99|18914.99|0
1605517140000|2020-11-16 08:59:00|18915.73|18915.73|18916.26|18916.26|18916.26|18916.26|18915.73|18915.73|0
1605517150000|2020-11-16 08:59:10|18915.73|18915.73|18916.51|18916.51|18916.51|18916.51|18915.73|18915.73|0
1605517160000|2020-11-16 08:59:20|18913.37|18913.37|18916.49|18916.49|18916.49|18916.49|18913.37|18913.37|0
1605517170000|2020-11-16 08:59:30|18917.09|18917.09|18914.54|18914.54|18918.41|18918.41|18913.77|18913.77|0
1605517180000|2020-11-16 08:59:40|18915.31|18915.31|18916.89|18916.89|18917.81|18917.81|18914.79|18914.79|0
1605517190000|2020-11-16 08:59:50|18917.11|18917.11|18917.13|18917.13|18917.13|18917.13|18916.58|18916.58|0
1605517200000|2020-11-16 09:00:00|18917.56|18917.56|18917.08|18917.08|18920.16|18920.16|18917.08|18917.08|0
1605517210000|2020-11-16 09:00:10|18916.67|18916.67|18906.34|18906.34|18916.67|18916.67|18906.34|18906.34|0
1605517220000|2020-11-16 09:00:20|18906.21|18906.21|18907.64|18907.64|18907.86|18907.86|18906.21|18906.21|0
1605517230000|2020-11-16 09:00:30|18908.17|18908.17|18909.95|18909.95|18909.95|18909.95|18908.17|18908.17|0
1605517240000|2020-11-16 09:00:40|18907.89|18907.89|18912.27|18912.27|18912.27|18912.27|18907.89|18907.89|0
1605517260000|2020-11-16 09:01:00|18915.02|18915.02|18916.58|18916.58|18916.58|18916.58|18915.02|18915.02|0
1605517270000|2020-11-16 09:01:10|18919.33|18919.33|18919.33|18919.33|18919.33|18919.33|18919.33|18919.33|0
1605517280000|2020-11-16 09:01:20|18920.38|18920.38|18925.24|18925.24|18925.24|18925.24|18920.38|18920.38|0
1605517290000|2020-11-16 09:01:30|18923.86|18923.86|18932.1|18932.1|18932.1|18932.1|18923.86|18923.86|0
1605517310000|2020-11-16 09:01:50|18932.03|18932.03|18931.09|18931.09|18932.03|18932.03|18931.09|18931.09|0
1605517320000|2020-11-16 09:02:00|18930.98|18930.98|18931.19|18931.19|18931.19|18931.19|18930.98|18930.98|0
1605517330000|2020-11-16 09:02:10|18932.25|18932.25|18935.68|18935.68|18935.68|18935.68|18932.25|18932.25|0
1605517340000|2020-11-16 09:02:20|18935.47|18935.47|18935.32|18935.32|18937.05|18937.05|18934.56|18934.56|0
1605517350000|2020-11-16 09:02:30|18934.1|18934.1|18934.79|18934.79|18934.79|18934.79|18934.1|18934.1|0
1605517360000|2020-11-16 09:02:40|18935.48|18935.48|18939.45|18939.45|18939.45|18939.45|18935.48|18935.48|0
1605517370000|2020-11-16 09:02:50|18943.62|18943.62|18944.49|18944.49|18945.61|18945.61|18943.62|18943.62|0
1605517380000|2020-11-16 09:03:00|18945.02|18945.02|18947.08|18947.08|18947.08|18947.08|18945.02|18945.02|0
1605517390000|2020-11-16 09:03:10|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|0
1605517400000|2020-11-16 09:03:20|18948.55|18948.55|18947.4|18947.4|18950.14|18950.14|18947.4|18947.4|0
1605517410000|2020-11-16 09:03:30|18947.17|18947.17|18945.79|18945.79|18948.22|18948.22|18945.79|18945.79|0
1605517420000|2020-11-16 09:03:40|18947.85|18947.85|18949.45|18949.45|18949.45|18949.45|18947.85|18947.85|0
1605517430000|2020-11-16 09:03:50|18949.16|18949.16|18948.2|18948.2|18949.16|18949.16|18947.42|18947.42|0
1605517440000|2020-11-16 09:04:00|18947.15|18947.15|18948.74|18948.74|18948.74|18948.74|18946.93|18946.93|0
1605517460000|2020-11-16 09:04:20|18947.2|18947.2|18949.14|18949.14|18950.51|18950.51|18947.2|18947.2|0
1605517470000|2020-11-16 09:04:30|18948.32|18948.32|18948.84|18948.84|18948.84|18948.84|18948.32|18948.32|0
1605517480000|2020-11-16 09:04:40|18949.19|18949.19|18948.6|18948.6|18952.85|18952.85|18948.6|18948.6|0
1605517490000|2020-11-16 09:04:50|18949.42|18949.42|18952.76|18952.76|18952.76|18952.76|18949.42|18949.42|0
1605517500000|2020-11-16 09:05:00|18951.38|18951.38|18951.38|18951.38|18951.38|18951.38|18948.63|18948.63|0
1605517510000|2020-11-16 09:05:10|18950.01|18950.01|18944.35|18944.35|18950.01|18950.01|18944.35|18944.35|0
1605517520000|2020-11-16 09:05:20|18942.02|18942.02|18940.59|18940.59|18942.02|18942.02|18940.59|18940.59|0
1605517530000|2020-11-16 09:05:30|18937.16|18937.16|18937.37|18937.37|18937.37|18937.37|18937.16|18937.16|0
1605517540000|2020-11-16 09:05:40|18935.31|18935.31|18934.53|18934.53|18935.31|18935.31|18934.53|18934.53|0
1605517550000|2020-11-16 09:05:50|18935.06|18935.06|18934.41|18934.41|18935.06|18935.06|18934.41|18934.41|0
1605517560000|2020-11-16 09:06:00|18935.47|18935.47|18940.62|18940.62|18940.62|18940.62|18935.47|18935.47|0
1605517580000|2020-11-16 09:06:20|18940.41|18940.41|18940.93|18940.93|18940.93|18940.93|18940.41|18940.41|0
1605517590000|2020-11-16 09:06:30|18938.18|18938.18|18933.07|18933.07|18938.18|18938.18|18933.07|18933.07|0
1605517610000|2020-11-16 09:06:50|18932.64|18932.64|18932.44|18932.44|18933.07|18933.07|18932.44|18932.44|0
1605517620000|2020-11-16 09:07:00|18932.28|18932.28|18934.5|18934.5|18934.5|18934.5|18932.28|18932.28|0
1605517630000|2020-11-16 09:07:10|18936.41|18936.41|18934.22|18934.22|18936.41|18936.41|18934.22|18934.22|0
1605517640000|2020-11-16 09:07:20|18932.57|18932.57|18932.7|18932.7|18933.22|18933.22|18932.57|18932.57|0
1605517650000|2020-11-16 09:07:30|18933.75|18933.75|18942.74|18942.74|18942.74|18942.74|18933.75|18933.75|0
1605517660000|2020-11-16 09:07:40|18944.11|18944.11|18944.11|18944.11|18944.11|18944.11|18944.11|18944.11|0
1605517670000|2020-11-16 09:07:50|18944.89|18944.89|18947.25|18947.25|18947.25|18947.25|18944.36|18944.36|0
1605517680000|2020-11-16 09:08:00|18947.78|18947.78|18950.27|18950.27|18951.1|18951.1|18947.78|18947.78|0
1605517690000|2020-11-16 09:08:10|18949.74|18949.74|18950.06|18950.06|18951.39|18951.39|18949.05|18949.05|0
1605517700000|2020-11-16 09:08:20|18949.92|18949.92|18948.54|18948.54|18950.06|18950.06|18948.54|18948.54|0
1605517710000|2020-11-16 09:08:30|18949.07|18949.07|18951.76|18951.76|18951.76|18951.76|18949.07|18949.07|0
1605517720000|2020-11-16 09:08:40|18951.23|18951.23|18951.76|18951.76|18951.76|18951.76|18951.23|18951.23|0
1605517730000|2020-11-16 09:08:50|18951.99|18951.99|18952.11|18952.11|18952.11|18952.11|18951.99|18951.99|0
1605517740000|2020-11-16 09:09:00|18954.17|18954.17|18954.45|18954.45|18954.45|18954.45|18954.17|18954.17|0
1605517750000|2020-11-16 09:09:10|18957.09|18957.09|18957.5|18957.5|18957.5|18957.5|18956.98|18956.98|0
1605517760000|2020-11-16 09:09:20|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|18957.62|0
1605517770000|2020-11-16 09:09:30|18957.09|18957.09|18961.65|18961.65|18961.65|18961.65|18957.09|18957.09|0
1605517780000|2020-11-16 09:09:40|18962.34|18962.34|18961.92|18961.92|18962.34|18962.34|18961.92|18961.92|0
1605517790000|2020-11-16 09:09:50|18961.23|18961.23|18962.49|18962.49|18962.49|18962.49|18960.39|18960.39|0
1605517800000|2020-11-16 09:10:00|18960.91|18960.91|18957.77|18957.77|18960.91|18960.91|18957.77|18957.77|0
1605517810000|2020-11-16 09:10:10|18957.08|18957.08|18954.88|18954.88|18957.77|18957.77|18954.88|18954.88|0
1605517820000|2020-11-16 09:10:20|18952.13|18952.13|18952.05|18952.05|18952.13|18952.13|18950.2|18950.2|0
1605517830000|2020-11-16 09:10:30|18950.98|18950.98|18951.76|18951.76|18951.76|18951.76|18950.98|18950.98|0
1605517840000|2020-11-16 09:10:40|18952.28|18952.28|18951.9|18951.9|18953.63|18953.63|18951.37|18951.37|0
1605517850000|2020-11-16 09:10:50|18952.58|18952.58|18956.99|18956.99|18956.99|18956.99|18952.58|18952.58|0
1605517860000|2020-11-16 09:11:00|18957.1|18957.1|18954.95|18954.95|18957.1|18957.1|18954.95|18954.95|0
1605517890000|2020-11-16 09:11:30|18956.78|18956.78|18962.24|18962.24|18964.51|18964.51|18956.78|18956.78|0
1605517900000|2020-11-16 09:11:40|18962.79|18962.79|18962.79|18962.79|18962.86|18962.86|18962.79|18962.79|0
1605517910000|2020-11-16 09:11:50|18964.37|18964.37|18964.96|18964.96|18965.17|18965.17|18964.37|18964.37|0
1605517920000|2020-11-16 09:12:00|18964.27|18964.27|18962.85|18962.85|18964.27|18964.27|18962.69|18962.69|0
1605517940000|2020-11-16 09:12:20|18963.38|18963.38|18963.59|18963.59|18963.59|18963.59|18963.38|18963.38|0
1605517950000|2020-11-16 09:12:30|18964.16|18964.16|18962.73|18962.73|18964.16|18964.16|18962.73|18962.73|0
1605517960000|2020-11-16 09:12:40|18964.1|18964.1|18962.94|18962.94|18964.32|18964.32|18962.94|18962.94|0
1605517970000|2020-11-16 09:12:50|18962.26|18962.26|18963.22|18963.22|18963.22|18963.22|18962.26|18962.26|0
1605517980000|2020-11-16 09:13:00|18962.16|18962.16|18963.63|18963.63|18963.63|18963.63|18961.62|18961.62|0
1605517990000|2020-11-16 09:13:10|18962.26|18962.26|18962.9|18962.9|18962.9|18962.9|18959.78|18959.78|0
1605518000000|2020-11-16 09:13:20|18962.37|18962.37|18961.85|18961.85|18962.37|18962.37|18961.32|18961.32|0
1605518010000|2020-11-16 09:13:30|18962.37|18962.37|18961.73|18961.73|18962.37|18962.37|18961.73|18961.73|0
1605518020000|2020-11-16 09:13:40|18962.42|18962.42|18964.66|18964.66|18964.66|18964.66|18961.89|18961.89|0
1605518030000|2020-11-16 09:13:50|18963.88|18963.88|18963.15|18963.15|18964.94|18964.94|18961.73|18961.73|0
1605518040000|2020-11-16 09:14:00|18963.84|18963.84|18964.92|18964.92|18965.53|18965.53|18963.84|18963.84|0
1605518050000|2020-11-16 09:14:10|18965.19|18965.19|18961.55|18961.55|18965.19|18965.19|18961.55|18961.55|0
1605518060000|2020-11-16 09:14:20|18960.87|18960.87|18958.07|18958.07|18960.87|18960.87|18958.07|18958.07|0
1605518070000|2020-11-16 09:14:30|18956.7|18956.7|18952.21|18952.21|18957.93|18957.93|18952.21|18952.21|0
1605518080000|2020-11-16 09:14:40|18951.99|18951.99|18950.5|18950.5|18951.99|18951.99|18950.2|18950.2|0
1605518090000|2020-11-16 09:14:50|18951.03|18951.03|18951.42|18951.42|18952.24|18952.24|18951.03|18951.03|0
1605518100000|2020-11-16 09:15:00|18951.15|18951.15|18952.48|18952.48|18952.48|18952.48|18949.69|18949.69|0
1605518110000|2020-11-16 09:15:10|18952.92|18952.92|18952.78|18952.78|18952.92|18952.92|18952.78|18952.78|0
1605518120000|2020-11-16 09:15:20|18952.72|18952.72|18954.11|18954.11|18954.11|18954.11|18952.65|18952.65|0
1605518130000|2020-11-16 09:15:30|18954.8|18954.8|18950.49|18950.49|18954.8|18954.8|18950.49|18950.49|0
1605518140000|2020-11-16 09:15:40|18949.72|18949.72|18950.24|18950.24|18950.49|18950.49|18949.72|18949.72|0
1605518150000|2020-11-16 09:15:50|18951.61|18951.61|18950.93|18950.93|18951.61|18951.61|18949.37|18949.37|0
1605518160000|2020-11-16 09:16:00|18951.62|18951.62|18953.81|18953.81|18953.81|18953.81|18951.55|18951.55|0
1605518170000|2020-11-16 09:16:10|18954.5|18954.5|18954.38|18954.38|18954.5|18954.5|18954.11|18954.11|0
1605518180000|2020-11-16 09:16:20|18953.01|18953.01|18952.11|18952.11|18953.01|18953.01|18952.11|18952.11|0
1605518200000|2020-11-16 09:16:40|18952.89|18952.89|18952.89|18952.89|18952.89|18952.89|18952.89|18952.89|0
1605518210000|2020-11-16 09:16:50|18953.44|18953.44|18951.01|18951.01|18953.44|18953.44|18951.01|18951.01|0
1605518220000|2020-11-16 09:17:00|18950.79|18950.79|18953.84|18953.84|18953.84|18953.84|18950.23|18950.23|0
1605518230000|2020-11-16 09:17:10|18952.79|18952.79|18951.74|18951.74|18952.79|18952.79|18951.74|18951.74|0
1605518250000|2020-11-16 09:17:30|18950.92|18950.92|18950.92|18950.92|18950.92|18950.92|18950.92|18950.92|0
1605518260000|2020-11-16 09:17:40|18949.54|18949.54|18945.2|18945.2|18949.54|18949.54|18945.2|18945.2|0
1605518270000|2020-11-16 09:17:50|18944.67|18944.67|18949.2|18949.2|18949.2|18949.2|18944.67|18944.67|0
1605518280000|2020-11-16 09:18:00|18948.15|18948.15|18951.75|18951.75|18951.75|18951.75|18947.48|18947.48|0
1605518290000|2020-11-16 09:18:10|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|18950.97|0
1605518300000|2020-11-16 09:18:20|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|0
1605518320000|2020-11-16 09:18:40|18950.59|18950.59|18950.59|18950.59|18950.59|18950.59|18950.59|18950.59|0
1605518330000|2020-11-16 09:18:50|18950.04|18950.04|18945.56|18945.56|18950.04|18950.04|18945.56|18945.56|0
1605518340000|2020-11-16 09:19:00|18946.61|18946.61|18952.05|18952.05|18952.28|18952.28|18946.61|18946.61|0
1605518350000|2020-11-16 09:19:10|18951.92|18951.92|18950.55|18950.55|18951.92|18951.92|18950.55|18950.55|0
1605518370000|2020-11-16 09:19:30|18951.23|18951.23|18951.72|18951.72|18951.94|18951.94|18951.23|18951.23|0
1605518380000|2020-11-16 09:19:40|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|0
1605518390000|2020-11-16 09:19:50|18952.62|18952.62|18952.89|18952.89|18952.89|18952.89|18952.62|18952.62|0
1605518400000|2020-11-16 09:20:00|18953.17|18953.17|18953.58|18953.58|18953.85|18953.85|18953.17|18953.17|0
1605518410000|2020-11-16 09:20:10|18953.35|18953.35|18954.31|18954.31|18954.31|18954.31|18952.57|18952.57|0
1605518420000|2020-11-16 09:20:20|18954.1|18954.1|18953.99|18953.99|18954.1|18954.1|18953.99|18953.99|0
1605518430000|2020-11-16 09:20:30|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|0
1605518450000|2020-11-16 09:20:50|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|0
1605518460000|2020-11-16 09:21:00|18955.32|18955.32|18955.32|18955.32|18955.32|18955.32|18955.32|18955.32|0
1605518470000|2020-11-16 09:21:10|18954.27|18954.27|18953.17|18953.17|18954.27|18954.27|18953.17|18953.17|0
1605518480000|2020-11-16 09:21:20|18953.7|18953.7|18955.09|18955.09|18955.09|18955.09|18953.7|18953.7|0
1605518490000|2020-11-16 09:21:30|18954.87|18954.87|18957.02|18957.02|18957.02|18957.02|18954.87|18954.87|0
1605518500000|2020-11-16 09:21:40|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|18956.8|0
1605518520000|2020-11-16 09:22:00|18956.75|18956.75|18955.78|18955.78|18956.81|18956.81|18955.78|18955.78|0
1605518540000|2020-11-16 09:22:20|18955.99|18955.99|18955.3|18955.3|18955.99|18955.99|18955.3|18955.3|0
1605518560000|2020-11-16 09:22:40|18954.76|18954.76|18957|18957|18957|18957|18954.76|18954.76|0
1605518580000|2020-11-16 09:23:00|18957.12|18957.12|18958.42|18958.42|18958.42|18958.42|18957.12|18957.12|0
1605518590000|2020-11-16 09:23:10|18957.73|18957.73|18952.34|18952.34|18957.73|18957.73|18950.27|18950.27|0
1605518610000|2020-11-16 09:23:30|18950.27|18950.27|18948.57|18948.57|18950.27|18950.27|18948.13|18948.13|0
1605518620000|2020-11-16 09:23:40|18948.79|18948.79|18945.54|18945.54|18948.79|18948.79|18945.54|18945.54|0
1605518640000|2020-11-16 09:24:00|18944.45|18944.45|18942.81|18942.81|18944.45|18944.45|18942.81|18942.81|0
1605518650000|2020-11-16 09:24:10|18940.75|18940.75|18938.41|18938.41|18940.75|18940.75|18938.41|18938.41|0
1605518660000|2020-11-16 09:24:20|18937.73|18937.73|18923.49|18923.49|18937.94|18937.94|18923.49|18923.49|0
1605518670000|2020-11-16 09:24:30|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|18921.91|0
1605518680000|2020-11-16 09:24:40|18920.53|18920.53|18918.98|18918.98|18920.53|18920.53|18918.98|18918.98|0
1605518690000|2020-11-16 09:24:50|18917.6|18917.6|18917.6|18917.6|18917.6|18917.6|18917.6|18917.6|0
1605518700000|2020-11-16 09:25:00|18913.92|18913.92|18908.33|18908.33|18914.97|18914.97|18907.64|18907.64|0
1605518710000|2020-11-16 09:25:10|18906.26|18906.26|18903.43|18903.43|18906.26|18906.26|18903.43|18903.43|0
1605518720000|2020-11-16 09:25:20|18903.95|18903.95|18902.4|18902.4|18907.07|18907.07|18902.4|18902.4|0
1605518730000|2020-11-16 09:25:30|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|0
1605518740000|2020-11-16 09:25:40|18899.65|18899.65|18904.75|18904.75|18904.75|18904.75|18899.65|18899.65|0
1605518760000|2020-11-16 09:26:00|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|0
1605518780000|2020-11-16 09:26:20|18907.5|18907.5|18908.91|18908.91|18908.91|18908.91|18907.5|18907.5|0
1605518790000|2020-11-16 09:26:30|18910.49|18910.49|18911.66|18911.66|18911.66|18911.66|18910.49|18910.49|0
1605518800000|2020-11-16 09:26:40|18911.9|18911.9|18919.6|18919.6|18920.07|18920.07|18911.9|18911.9|0
1605518810000|2020-11-16 09:26:50|18920.38|18920.38|18924.76|18924.76|18924.76|18924.76|18920.38|18920.38|0
1605518820000|2020-11-16 09:27:00|18926.07|18926.07|18925.32|18925.32|18926.07|18926.07|18925.32|18925.32|0
1605518830000|2020-11-16 09:27:10|18926.7|18926.7|18927.47|18927.47|18927.47|18927.47|18926.7|18926.7|0
1605518840000|2020-11-16 09:27:20|18925.05|18925.05|18924.83|18924.83|18925.05|18925.05|18924.83|18924.83|0
1605518850000|2020-11-16 09:27:30|18926.47|18926.47|18926.74|18926.74|18926.74|18926.74|18925.69|18925.69|0
1605518860000|2020-11-16 09:27:40|18927.27|18927.27|18927.49|18927.49|18927.49|18927.49|18927.27|18927.27|0
1605518870000|2020-11-16 09:27:50|18928.03|18928.03|18926.51|18926.51|18928.03|18928.03|18926.29|18926.29|0
1605518880000|2020-11-16 09:28:00|18926.56|18926.56|18928.03|18928.03|18928.03|18928.03|18926.56|18926.56|0
1605518890000|2020-11-16 09:28:10|18927.21|18927.21|18927.16|18927.16|18927.29|18927.29|18926.52|18926.52|0
1605518900000|2020-11-16 09:28:20|18926.25|18926.25|18925.33|18925.33|18926.25|18926.25|18925.33|18925.33|0
1605518910000|2020-11-16 09:28:30|18925.12|18925.12|18925.9|18925.9|18927.23|18927.23|18925.12|18925.12|0
1605518920000|2020-11-16 09:28:40|18928.01|18928.01|18928.88|18928.88|18928.88|18928.88|18926.68|18926.68|0
1605518930000|2020-11-16 09:28:50|18927.83|18927.83|18933.05|18933.05|18933.05|18933.05|18927.83|18927.83|0
1605518940000|2020-11-16 09:29:00|18933.74|18933.74|18936.24|18936.24|18936.24|18936.24|18931.47|18931.47|0
1605518950000|2020-11-16 09:29:10|18936.37|18936.37|18936.44|18936.44|18936.44|18936.44|18936.37|18936.37|0
1605518960000|2020-11-16 09:29:20|18936.65|18936.65|18937.34|18937.34|18937.34|18937.34|18936.65|18936.65|0
1605518970000|2020-11-16 09:29:30|18936.65|18936.65|18937.34|18937.34|18937.34|18937.34|18936.65|18936.65|0
1605518980000|2020-11-16 09:29:40|18937.07|18937.07|18936.38|18936.38|18937.07|18937.07|18936.38|18936.38|0
1605518990000|2020-11-16 09:29:50|18932.65|18932.65|18931.96|18931.96|18932.65|18932.65|18931.96|18931.96|0
1605519000000|2020-11-16 09:30:00|18930.32|18930.32|18932.1|18932.1|18932.1|18932.1|18930.32|18930.32|0
1605519010000|2020-11-16 09:30:10|18931.57|18931.57|18934.59|18934.59|18934.59|18934.59|18931.57|18931.57|0
1605519020000|2020-11-16 09:30:20|18935.12|18935.12|18943.24|18943.24|18945.31|18945.31|18935.12|18935.12|0
1605519030000|2020-11-16 09:30:30|18942.56|18942.56|18932.37|18932.37|18942.56|18942.56|18932.37|18932.37|0
1605519040000|2020-11-16 09:30:40|18932.42|18932.42|18932.13|18932.13|18932.42|18932.42|18931.9|18931.9|0
1605519050000|2020-11-16 09:30:50|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|0
1605519060000|2020-11-16 09:31:00|18935.93|18935.93|18935.25|18935.25|18935.93|18935.93|18935.25|18935.25|0
1605519070000|2020-11-16 09:31:10|18935.52|18935.52|18935.52|18935.52|18935.52|18935.52|18935.52|18935.52|0
1605519080000|2020-11-16 09:31:20|18936.89|18936.89|18934.53|18934.53|18936.89|18936.89|18934.53|18934.53|0
1605519090000|2020-11-16 09:31:30|18932.68|18932.68|18930.69|18930.69|18932.68|18932.68|18930.69|18930.69|0
1605519100000|2020-11-16 09:31:40|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1605519110000|2020-11-16 09:31:50|18926.31|18926.31|18921.22|18921.22|18926.37|18926.37|18921.22|18921.22|0
1605519130000|2020-11-16 09:32:10|18923.29|18923.29|18923.32|18923.32|18925.39|18925.39|18923.29|18923.29|0
1605519140000|2020-11-16 09:32:20|18922.88|18922.88|18923.13|18923.13|18923.66|18923.66|18922.88|18922.88|0
1605519150000|2020-11-16 09:32:30|18921.76|18921.76|18923.13|18923.13|18923.66|18923.66|18921.23|18921.23|0
1605519160000|2020-11-16 09:32:40|18923.35|18923.35|18923.35|18923.35|18923.35|18923.35|18923.35|18923.35|0
1605519170000|2020-11-16 09:32:50|18923.88|18923.88|18923.88|18923.88|18923.88|18923.88|18923.88|18923.88|0
1605519180000|2020-11-16 09:33:00|18924.4|18924.4|18929.28|18929.28|18929.28|18929.28|18924.4|18924.4|0
1605519190000|2020-11-16 09:33:10|18928.22|18928.22|18919.19|18919.19|18928.22|18928.22|18917.97|18917.97|0
1605519200000|2020-11-16 09:33:20|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|0
1605519210000|2020-11-16 09:33:30|18920.24|18920.24|18920.24|18920.24|18920.24|18920.24|18920.24|18920.24|0
1605519230000|2020-11-16 09:33:50|18921.62|18921.62|18917.22|18917.22|18921.62|18921.62|18916.7|18916.7|0
1605519240000|2020-11-16 09:34:00|18916.57|18916.57|18916.67|18916.67|18916.67|18916.67|18915.98|18915.98|0
1605519250000|2020-11-16 09:34:10|18916.14|18916.14|18918.21|18918.21|18918.21|18918.21|18916.14|18916.14|0
1605519260000|2020-11-16 09:34:20|18917.97|18917.97|18918.97|18918.97|18919.18|18919.18|18917.97|18917.97|0
1605519280000|2020-11-16 09:34:40|18920.55|18920.55|18912.74|18912.74|18920.55|18920.55|18912.53|18912.53|0
1605519290000|2020-11-16 09:34:50|18913.43|18913.43|18913.43|18913.43|18913.43|18913.43|18913.43|18913.43|0
1605519300000|2020-11-16 09:35:00|18912.06|18912.06|18913.8|18913.8|18915.38|18915.38|18912.06|18912.06|0
1605519310000|2020-11-16 09:35:10|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|18913.27|0
1605519320000|2020-11-16 09:35:20|18913.49|18913.49|18913.8|18913.8|18913.8|18913.8|18913.11|18913.11|0
1605519330000|2020-11-16 09:35:30|18914.32|18914.32|18914.89|18914.89|18914.89|18914.89|18914.21|18914.21|0
1605519340000|2020-11-16 09:35:40|18912.56|18912.56|18915.52|18915.52|18915.74|18915.74|18912.56|18912.56|0
1605519350000|2020-11-16 09:35:50|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|18915.59|0
1605519360000|2020-11-16 09:36:00|18915.37|18915.37|18913.03|18913.03|18915.37|18915.37|18912.51|18912.51|0
1605519370000|2020-11-16 09:36:10|18913.25|18913.25|18915.03|18915.03|18915.03|18915.03|18913.25|18913.25|0
1605519380000|2020-11-16 09:36:20|18914.34|18914.34|18914.87|18914.87|18914.87|18914.87|18914.34|18914.34|0
1605519390000|2020-11-16 09:36:30|18916.24|18916.24|18918.2|18918.2|18918.2|18918.2|18916.24|18916.24|0
1605519400000|2020-11-16 09:36:40|18918.72|18918.72|18925.76|18925.76|18925.76|18925.76|18918.72|18918.72|0
1605519410000|2020-11-16 09:36:50|18926.54|18926.54|18928.97|18928.97|18928.97|18928.97|18926.32|18926.32|0
1605519420000|2020-11-16 09:37:00|18929.65|18929.65|18928.28|18928.28|18930.34|18930.34|18928.28|18928.28|0
1605519430000|2020-11-16 09:37:10|18925.85|18925.85|18927.22|18927.22|18927.22|18927.22|18925.85|18925.85|0
1605519440000|2020-11-16 09:37:20|18927.75|18927.75|18928.97|18928.97|18929.65|18929.65|18927.75|18927.75|0
1605519450000|2020-11-16 09:37:30|18928.44|18928.44|18927.54|18927.54|18928.44|18928.44|18927.54|18927.54|0
1605519460000|2020-11-16 09:37:40|18928.35|18928.35|18923.5|18923.5|18928.35|18928.35|18923.5|18923.5|0
1605519470000|2020-11-16 09:37:50|18923.28|18923.28|18916.95|18916.95|18923.28|18923.28|18916.95|18916.95|0
1605519480000|2020-11-16 09:38:00|18918.95|18918.95|18921.63|18921.63|18921.63|18921.63|18918.95|18918.95|0
1605519490000|2020-11-16 09:38:10|18920.26|18920.26|18918.2|18918.2|18920.26|18920.26|18918.2|18918.2|0
1605519500000|2020-11-16 09:38:20|18917.85|18917.85|18917.07|18917.07|18917.85|18917.85|18917.07|18917.07|0
1605519510000|2020-11-16 09:38:30|18915.7|18915.7|18915.7|18915.7|18915.7|18915.7|18915.7|18915.7|0
1605519520000|2020-11-16 09:38:40|18915.92|18915.92|18916.77|18916.77|18917.29|18917.29|18915.92|18915.92|0
1605519530000|2020-11-16 09:38:50|18916.49|18916.49|18915.95|18915.95|18916.49|18916.49|18915.95|18915.95|0
1605519540000|2020-11-16 09:39:00|18916.17|18916.17|18916.99|18916.99|18916.99|18916.99|18915.62|18915.62|0
1605519550000|2020-11-16 09:39:10|18917.54|18917.54|18917.54|18917.54|18917.54|18917.54|18917.54|18917.54|0
1605519560000|2020-11-16 09:39:20|18916.99|18916.99|18915.87|18915.87|18917.24|18917.24|18915.87|18915.87|0
1605519570000|2020-11-16 09:39:30|18916.65|18916.65|18911.98|18911.98|18916.65|18916.65|18911.98|18911.98|0
1605519580000|2020-11-16 09:39:40|18911.45|18911.45|18911.17|18911.17|18911.45|18911.45|18911.17|18911.17|0
1605519590000|2020-11-16 09:39:50|18910.95|18910.95|18910.08|18910.08|18911.64|18911.64|18910.08|18910.08|0
1605519600000|2020-11-16 09:40:00|18909.32|18909.32|18905.84|18905.84|18909.32|18909.32|18905.84|18905.84|0
1605519610000|2020-11-16 09:40:10|18905.15|18905.15|18904.83|18904.83|18905.15|18905.15|18903.73|18903.73|0
1605519630000|2020-11-16 09:40:30|18902.76|18902.76|18902.76|18902.76|18902.76|18902.76|18902.76|18902.76|0
1605519640000|2020-11-16 09:40:40|18902.55|18902.55|18902.76|18902.76|18902.76|18902.76|18902.55|18902.55|0
1605519660000|2020-11-16 09:41:00|18901.18|18901.18|18901.21|18901.21|18901.4|18901.4|18901.18|18901.18|0
1605519670000|2020-11-16 09:41:10|18901.74|18901.74|18904.19|18904.19|18905.29|18905.29|18901.74|18901.74|0
1605519680000|2020-11-16 09:41:20|18904.88|18904.88|18907.31|18907.31|18908.36|18908.36|18904.88|18904.88|0
1605519690000|2020-11-16 09:41:30|18908.89|18908.89|18908.46|18908.46|18908.89|18908.89|18908.46|18908.46|0
1605519700000|2020-11-16 09:41:40|18908.67|18908.67|18908.67|18908.67|18908.67|18908.67|18908.46|18908.46|0
1605519710000|2020-11-16 09:41:50|18907.09|18907.09|18906.41|18906.41|18907.09|18907.09|18906.41|18906.41|0
1605519720000|2020-11-16 09:42:00|18907.96|18907.96|18908.55|18908.55|18908.55|18908.55|18907.78|18907.78|0
1605519730000|2020-11-16 09:42:10|18908.44|18908.44|18915.83|18915.83|18915.83|18915.83|18908.44|18908.44|0
1605519740000|2020-11-16 09:42:20|18915.56|18915.56|18915.15|18915.15|18916.24|18916.24|18915.03|18915.03|0
1605519750000|2020-11-16 09:42:30|18915.03|18915.03|18915.03|18915.03|18915.03|18915.03|18915.03|18915.03|0
1605519760000|2020-11-16 09:42:40|18915.56|18915.56|18915.56|18915.56|18915.56|18915.56|18915.56|18915.56|0
1605519770000|2020-11-16 09:42:50|18915.5|18915.5|18915.5|18915.5|18915.5|18915.5|18915.5|18915.5|0
1605519780000|2020-11-16 09:43:00|18917.4|18917.4|18918.37|18918.37|18918.37|18918.37|18917.4|18917.4|0
1605519790000|2020-11-16 09:43:10|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|18918.18|0
1605519800000|2020-11-16 09:43:20|18918.82|18918.82|18919.2|18919.2|18919.2|18919.2|18918.82|18918.82|0
1605519830000|2020-11-16 09:43:50|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|0
1605519840000|2020-11-16 09:44:00|18918.3|18918.3|18918.86|18918.86|18918.86|18918.86|18917.2|18917.2|0
1605519850000|2020-11-16 09:44:10|18919.07|18919.07|18919.41|18919.41|18919.41|18919.41|18919.07|18919.07|0
1605519860000|2020-11-16 09:44:20|18920.73|18920.73|18921.78|18921.78|18921.78|18921.78|18920.73|18920.73|0
1605519870000|2020-11-16 09:44:30|18921.26|18921.26|18926.47|18926.47|18926.47|18926.47|18921.26|18921.26|0
1605519880000|2020-11-16 09:44:40|18926.54|18926.54|18926.54|18926.54|18926.54|18926.54|18926.54|18926.54|0
1605519890000|2020-11-16 09:44:50|18925.85|18925.85|18924.48|18924.48|18925.85|18925.85|18924.48|18924.48|0
1605519900000|2020-11-16 09:45:00|18923.1|18923.1|18924.41|18924.41|18924.41|18924.41|18923.03|18923.03|0
1605519910000|2020-11-16 09:45:10|18925.78|18925.78|18926.17|18926.17|18926.31|18926.31|18925.78|18925.78|0
1605519920000|2020-11-16 09:45:20|18926.95|18926.95|18927.17|18927.17|18927.17|18927.17|18925.74|18925.74|0
1605519930000|2020-11-16 09:45:30|18926.89|18926.89|18924.5|18924.5|18926.89|18926.89|18924.5|18924.5|0
1605519950000|2020-11-16 09:45:50|18924.61|18924.61|18925.26|18925.26|18925.26|18925.26|18924.61|18924.61|0
1605519960000|2020-11-16 09:46:00|18924.71|18924.71|18924.98|18924.98|18924.98|18924.98|18924.71|18924.71|0
1605519970000|2020-11-16 09:46:10|18924.85|18924.85|18924.96|18924.96|18924.96|18924.96|18924.85|18924.85|0
1605519980000|2020-11-16 09:46:20|18924.18|18924.18|18924.44|18924.44|18927.19|18927.19|18924.18|18924.18|0
1605519990000|2020-11-16 09:46:30|18925.21|18925.21|18925.35|18925.35|18926.02|18926.02|18925.21|18925.21|0
1605520000000|2020-11-16 09:46:40|18925.28|18925.28|18925.97|18925.97|18925.97|18925.97|18925.28|18925.28|0
1605520010000|2020-11-16 09:46:50|18925.91|18925.91|18926.59|18926.59|18926.59|18926.59|18925.91|18925.91|0
1605520020000|2020-11-16 09:47:00|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|0
1605520030000|2020-11-16 09:47:10|18925.85|18925.85|18925.85|18925.85|18925.85|18925.85|18925.85|18925.85|0
1605520040000|2020-11-16 09:47:20|18925.66|18925.66|18926.5|18926.5|18926.5|18926.5|18925.66|18925.66|0
1605520050000|2020-11-16 09:47:30|18928.56|18928.56|18927.13|18927.13|18928.56|18928.56|18927.13|18927.13|0
1605520060000|2020-11-16 09:47:40|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1605520090000|2020-11-16 09:48:10|18928.08|18928.08|18928.06|18928.06|18928.61|18928.61|18926.72|18926.72|0
1605520110000|2020-11-16 09:48:30|18928.28|18928.28|18928.55|18928.55|18928.55|18928.55|18928.28|18928.28|0
1605520120000|2020-11-16 09:48:40|18929.24|18929.24|18930.52|18930.52|18930.52|18930.52|18929.24|18929.24|0
1605520130000|2020-11-16 09:48:50|18931.21|18931.21|18931.21|18931.21|18931.21|18931.21|18931.21|18931.21|0
1605520140000|2020-11-16 09:49:00|18931.34|18931.34|18933.04|18933.04|18933.04|18933.04|18931.34|18931.34|0
1605520150000|2020-11-16 09:49:10|18934.51|18934.51|18933.82|18933.82|18934.51|18934.51|18933.14|18933.14|0
1605520160000|2020-11-16 09:49:20|18934.35|18934.35|18932.78|18932.78|18934.35|18934.35|18932.78|18932.78|0
1605520200000|2020-11-16 09:50:00|18932.25|18932.25|18932.25|18932.25|18932.25|18932.25|18932.25|18932.25|0
1605520210000|2020-11-16 09:50:10|18931.98|18931.98|18929.75|18929.75|18931.98|18931.98|18927.6|18927.6|0
1605520230000|2020-11-16 09:50:30|18930.81|18930.81|18930.28|18930.28|18932.18|18932.18|18930.28|18930.28|0
1605520240000|2020-11-16 09:50:40|18930.97|18930.97|18930.32|18930.32|18930.97|18930.97|18930.32|18930.32|0
1605520260000|2020-11-16 09:51:00|18930.11|18930.11|18930.34|18930.34|18930.34|18930.34|18930.11|18930.11|0
1605520270000|2020-11-16 09:51:10|18931.03|18931.03|18936.05|18936.05|18936.58|18936.58|18931.03|18931.03|0
1605520280000|2020-11-16 09:51:20|18935.53|18935.53|18935.47|18935.47|18935.99|18935.99|18935.47|18935.47|0
1605520290000|2020-11-16 09:51:30|18934.78|18934.78|18934.09|18934.09|18934.78|18934.78|18934.09|18934.09|0
1605520300000|2020-11-16 09:51:40|18933.31|18933.31|18930.73|18930.73|18933.31|18933.31|18930.73|18930.73|0
1605520310000|2020-11-16 09:51:50|18930.3|18930.3|18930.82|18930.82|18930.82|18930.82|18930.3|18930.3|0
1605520320000|2020-11-16 09:52:00|18931.51|18931.51|18931.43|18931.43|18931.78|18931.78|18931.43|18931.43|0
1605520330000|2020-11-16 09:52:10|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|18932.81|0
1605520340000|2020-11-16 09:52:20|18932.12|18932.12|18932.12|18932.12|18932.12|18932.12|18932.12|18932.12|0
1605520360000|2020-11-16 09:52:40|18932.05|18932.05|18932.6|18932.6|18932.6|18932.6|18932.05|18932.05|0
1605520370000|2020-11-16 09:52:50|18932.81|18932.81|18933.03|18933.03|18933.03|18933.03|18932.81|18932.81|0
1605520380000|2020-11-16 09:53:00|18934.1|18934.1|18934.73|18934.73|18934.88|18934.88|18934.1|18934.1|0
1605520390000|2020-11-16 09:53:10|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|0
1605520400000|2020-11-16 09:53:20|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|18936.11|0
1605520410000|2020-11-16 09:53:30|18934.73|18934.73|18931.79|18931.79|18934.73|18934.73|18931.79|18931.79|0
1605520430000|2020-11-16 09:53:50|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|18932.47|0
1605520440000|2020-11-16 09:54:00|18932.9|18932.9|18936.68|18936.68|18936.68|18936.68|18932.9|18932.9|0
1605520450000|2020-11-16 09:54:10|18937.12|18937.12|18939.2|18939.2|18940.26|18940.26|18936.43|18936.43|0
1605520460000|2020-11-16 09:54:20|18939.75|18939.75|18939.26|18939.26|18939.75|18939.75|18939.26|18939.26|0
1605520470000|2020-11-16 09:54:30|18938.2|18938.2|18938.37|18938.37|18938.37|18938.37|18938.2|18938.2|0
1605520480000|2020-11-16 09:54:40|18938.32|18938.32|18939.06|18939.06|18939.06|18939.06|18938.32|18938.32|0
1605520490000|2020-11-16 09:54:50|18939.59|18939.59|18941.91|18941.91|18942.22|18942.22|18939.59|18939.59|0
1605520500000|2020-11-16 09:55:00|18943.49|18943.49|18955.25|18955.25|18955.25|18955.25|18943.49|18943.49|0
1605520510000|2020-11-16 09:55:10|18954.72|18954.72|18952.98|18952.98|18954.72|18954.72|18952.98|18952.98|0
1605520520000|2020-11-16 09:55:20|18953.67|18953.67|18956.37|18956.37|18957.06|18957.06|18953.67|18953.67|0
1605520530000|2020-11-16 09:55:30|18954.26|18954.26|18948.82|18948.82|18954.26|18954.26|18948.82|18948.82|0
1605520540000|2020-11-16 09:55:40|18948.14|18948.14|18944.64|18944.64|18948.14|18948.14|18944.64|18944.64|0
1605520550000|2020-11-16 09:55:50|18943.58|18943.58|18944.6|18944.6|18945.23|18945.23|18942.81|18942.81|0
1605520560000|2020-11-16 09:56:00|18944.36|18944.36|18945.14|18945.14|18945.14|18945.14|18944.36|18944.36|0
1605520570000|2020-11-16 09:56:10|18945.69|18945.69|18944.61|18944.61|18945.69|18945.69|18944.61|18944.61|0
1605520580000|2020-11-16 09:56:20|18943.06|18943.06|18942.68|18942.68|18943.06|18943.06|18941.68|18941.68|0
1605520590000|2020-11-16 09:56:30|18942.89|18942.89|18944.75|18944.75|18945.44|18945.44|18942.89|18942.89|0
1605520600000|2020-11-16 09:56:40|18944.06|18944.06|18942.7|18942.7|18944.06|18944.06|18942.7|18942.7|0
1605520610000|2020-11-16 09:56:50|18942.83|18942.83|18942.96|18942.96|18942.96|18942.96|18942.83|18942.83|0
1605520620000|2020-11-16 09:57:00|18943.08|18943.08|18944.76|18944.76|18944.76|18944.76|18941.86|18941.86|0
1605520630000|2020-11-16 09:57:10|18945.44|18945.44|18946.66|18946.66|18946.66|18946.66|18945.44|18945.44|0
1605520640000|2020-11-16 09:57:20|18947.18|18947.18|18952.01|18952.01|18952.54|18952.54|18947.18|18947.18|0
1605520650000|2020-11-16 09:57:30|18951.24|18951.24|18950.18|18950.18|18951.24|18951.24|18950.18|18950.18|0
1605520670000|2020-11-16 09:57:50|18952.29|18952.29|18952.38|18952.38|18953.07|18953.07|18952.29|18952.29|0
1605520680000|2020-11-16 09:58:00|18952.5|18952.5|18952.5|18952.5|18952.5|18952.5|18952.5|18952.5|0
1605520700000|2020-11-16 09:58:20|18951.44|18951.44|18951.44|18951.44|18951.44|18951.44|18951.44|18951.44|0
1605520710000|2020-11-16 09:58:30|18952.5|18952.5|18953.44|18953.44|18953.44|18953.44|18952.5|18952.5|0
1605520720000|2020-11-16 09:58:40|18952.89|18952.89|18952.96|18952.96|18952.96|18952.96|18952.77|18952.77|0
1605520730000|2020-11-16 09:58:50|18953.39|18953.39|18953.18|18953.18|18953.39|18953.39|18953.18|18953.18|0
1605520740000|2020-11-16 09:59:00|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|18951.8|0
1605520750000|2020-11-16 09:59:10|18950.75|18950.75|18948.17|18948.17|18950.75|18950.75|18948.17|18948.17|0
1605520760000|2020-11-16 09:59:20|18947.9|18947.9|18946.03|18946.03|18947.9|18947.9|18946.03|18946.03|0
1605520770000|2020-11-16 09:59:30|18945.75|18945.75|18945.75|18945.75|18945.75|18945.75|18945.75|18945.75|0
1605520780000|2020-11-16 09:59:40|18945.54|18945.54|18946.43|18946.43|18946.7|18946.7|18944.85|18944.85|0
1605520790000|2020-11-16 09:59:50|18947.21|18947.21|18947.69|18947.69|18949.5|18949.5|18947.21|18947.21|0
1605520800000|2020-11-16 10:00:00|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|0
1605520810000|2020-11-16 10:00:10|18948.4|18948.4|18948.99|18948.99|18948.99|18948.99|18948.4|18948.4|0
1605520820000|2020-11-16 10:00:20|18948.44|18948.44|18949.92|18949.92|18952.13|18952.13|18948.44|18948.44|0
1605520830000|2020-11-16 10:00:30|18949.23|18949.23|18947.52|18947.52|18949.23|18949.23|18947.52|18947.52|0
1605520840000|2020-11-16 10:00:40|18946.84|18946.84|18943.6|18943.6|18946.84|18946.84|18943.6|18943.6|0
1605520850000|2020-11-16 10:00:50|18945.65|18945.65|18945.28|18945.28|18946.33|18946.33|18945.28|18945.28|0
1605520870000|2020-11-16 10:01:10|18945.81|18945.81|18946.02|18946.02|18946.55|18946.55|18945.81|18945.81|0
1605520880000|2020-11-16 10:01:20|18946.71|18946.71|18946.95|18946.95|18950.49|18950.49|18946.71|18946.71|0
1605520890000|2020-11-16 10:01:30|18946.86|18946.86|18947.19|18947.19|18947.19|18947.19|18946.33|18946.33|0
1605520900000|2020-11-16 10:01:40|18947.71|18947.71|18948.24|18948.24|18948.24|18948.24|18947.71|18947.71|0
1605520910000|2020-11-16 10:01:50|18948.36|18948.36|18948.36|18948.36|18948.36|18948.36|18948.36|18948.36|0
1605520920000|2020-11-16 10:02:00|18948.63|18948.63|18948.08|18948.08|18948.9|18948.9|18948.08|18948.08|0
1605520930000|2020-11-16 10:02:10|18948.63|18948.63|18949.61|18949.61|18949.61|18949.61|18948.63|18948.63|0
1605520940000|2020-11-16 10:02:20|18949.88|18949.88|18950.11|18950.11|18950.17|18950.17|18949.12|18949.12|0
1605520950000|2020-11-16 10:02:30|18949.59|18949.59|18949.67|18949.67|18952.66|18952.66|18949.59|18949.59|0
1605520960000|2020-11-16 10:02:40|18949.74|18949.74|18949.74|18949.74|18949.74|18949.74|18949.74|18949.74|0
1605520970000|2020-11-16 10:02:50|18949.67|18949.67|18948.89|18948.89|18949.67|18949.67|18948.89|18948.89|0
1605520980000|2020-11-16 10:03:00|18949.67|18949.67|18947.76|18947.76|18949.67|18949.67|18947.76|18947.76|0
1605520990000|2020-11-16 10:03:10|18946.8|18946.8|18936.9|18936.9|18946.8|18946.8|18936.9|18936.9|0
1605521000000|2020-11-16 10:03:20|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|0
1605521010000|2020-11-16 10:03:30|18941.83|18941.83|18944.37|18944.37|18944.58|18944.58|18941.83|18941.83|0
1605521020000|2020-11-16 10:03:40|18944.64|18944.64|18944.64|18944.64|18944.64|18944.64|18944.64|18944.64|0
1605521030000|2020-11-16 10:03:50|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|0
1605521060000|2020-11-16 10:04:20|18944.55|18944.55|18943.73|18943.73|18944.55|18944.55|18943.73|18943.73|0
1605521070000|2020-11-16 10:04:30|18941.67|18941.67|18939.94|18939.94|18941.67|18941.67|18939.12|18939.12|0
1605521090000|2020-11-16 10:04:50|18939.25|18939.25|18937.87|18937.87|18939.25|18939.25|18937.87|18937.87|0
1605521110000|2020-11-16 10:05:10|18937.94|18937.94|18940|18940|18940|18940|18937.94|18937.94|0
1605521120000|2020-11-16 10:05:20|18939.73|18939.73|18939.34|18939.34|18939.73|18939.73|18939.22|18939.22|0
1605521130000|2020-11-16 10:05:30|18937.97|18937.97|18937.47|18937.47|18938.2|18938.2|18937.42|18937.42|0
1605521140000|2020-11-16 10:05:40|18937.54|18937.54|18936.49|18936.49|18937.54|18937.54|18936.49|18936.49|0
1605521160000|2020-11-16 10:06:00|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|0
1605521170000|2020-11-16 10:06:10|18938.46|18938.46|18936.09|18936.09|18938.89|18938.89|18936.09|18936.09|0
1605521180000|2020-11-16 10:06:20|18936.87|18936.87|18936.62|18936.62|18936.87|18936.87|18936.09|18936.09|0
1605521190000|2020-11-16 10:06:30|18937.15|18937.15|18936.83|18936.83|18937.93|18937.93|18936.83|18936.83|0
1605521200000|2020-11-16 10:06:40|18937.11|18937.11|18935.78|18935.78|18937.93|18937.93|18935.78|18935.78|0
1605521210000|2020-11-16 10:06:50|18935|18935|18932.82|18932.82|18935|18935|18932.82|18932.82|0
1605521220000|2020-11-16 10:07:00|18928.6|18928.6|18927.81|18927.81|18928.6|18928.6|18926.68|18926.68|0
1605521230000|2020-11-16 10:07:10|18928.5|18928.5|18930.93|18930.93|18930.93|18930.93|18928.5|18928.5|0
1605521240000|2020-11-16 10:07:20|18931.62|18931.62|18930.38|18930.38|18931.62|18931.62|18930.38|18930.38|0
1605521260000|2020-11-16 10:07:40|18930.45|18930.45|18930.45|18930.45|18930.45|18930.45|18930.45|18930.45|0
1605521270000|2020-11-16 10:07:50|18928.85|18928.85|18928.58|18928.58|18928.85|18928.85|18928.58|18928.58|0
1605521280000|2020-11-16 10:08:00|18927.11|18927.11|18924.69|18924.69|18927.11|18927.11|18924.69|18924.69|0
1605521300000|2020-11-16 10:08:20|18923.05|18923.05|18925.76|18925.76|18925.76|18925.76|18923.05|18923.05|0
1605521310000|2020-11-16 10:08:30|18924.2|18924.2|18925.5|18925.5|18925.5|18925.5|18924.2|18924.2|0
1605521320000|2020-11-16 10:08:40|18925.72|18925.72|18920.77|18920.77|18925.72|18925.72|18920.77|18920.77|0
1605521330000|2020-11-16 10:08:50|18920.25|18920.25|18920.32|18920.32|18920.67|18920.67|18918.47|18918.47|0
1605521340000|2020-11-16 10:09:00|18920.6|18920.6|18924.58|18924.58|18924.58|18924.58|18920.6|18920.6|0
1605521350000|2020-11-16 10:09:10|18923.21|18923.21|18921.12|18921.12|18923.21|18923.21|18920.43|18920.43|0
1605521360000|2020-11-16 10:09:20|18920.91|18920.91|18922.47|18922.47|18922.47|18922.47|18920.91|18920.91|0
1605521370000|2020-11-16 10:09:30|18921.78|18921.78|18933.7|18933.7|18933.7|18933.7|18921.78|18921.78|0
1605521380000|2020-11-16 10:09:40|18934.39|18934.39|18931.43|18931.43|18934.39|18934.39|18931.16|18931.16|0
1605521400000|2020-11-16 10:10:00|18932.8|18932.8|18933.58|18933.58|18933.58|18933.58|18932.8|18932.8|0
1605521410000|2020-11-16 10:10:10|18936.74|18936.74|18936.72|18936.72|18936.74|18936.74|18935.9|18935.9|0
1605521420000|2020-11-16 10:10:20|18938.78|18938.78|18936.55|18936.55|18938.78|18938.78|18934.98|18934.98|0
1605521430000|2020-11-16 10:10:30|18936.66|18936.66|18937.85|18937.85|18938.54|18938.54|18936.66|18936.66|0
1605521440000|2020-11-16 10:10:40|18937.16|18937.16|18931.93|18931.93|18937.16|18937.16|18931.93|18931.93|0
1605521460000|2020-11-16 10:11:00|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|18932.75|0
1605521480000|2020-11-16 10:11:20|18933.28|18933.28|18932.22|18932.22|18933.28|18933.28|18932.22|18932.22|0
1605521500000|2020-11-16 10:11:40|18931.17|18931.17|18933.48|18933.48|18933.48|18933.48|18930.35|18930.35|0
1605521510000|2020-11-16 10:11:50|18934.01|18934.01|18934.62|18934.62|18934.67|18934.67|18933.58|18933.58|0
1605521520000|2020-11-16 10:12:00|18933.56|18933.56|18933.24|18933.24|18933.56|18933.56|18933.24|18933.24|0
1605521540000|2020-11-16 10:12:20|18933.93|18933.93|18933.61|18933.61|18934.98|18934.98|18933.61|18933.61|0
1605521550000|2020-11-16 10:12:30|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|18933.72|0
1605521570000|2020-11-16 10:12:50|18933.2|18933.2|18933.2|18933.2|18933.2|18933.2|18933.2|18933.2|0
1605521590000|2020-11-16 10:13:10|18934.25|18934.25|18936.39|18936.39|18936.39|18936.39|18934.25|18934.25|0
1605521600000|2020-11-16 10:13:20|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|0
1605521620000|2020-11-16 10:13:40|18935.65|18935.65|18935.65|18935.65|18935.65|18935.65|18935.65|18935.65|0
1605521630000|2020-11-16 10:13:50|18936.18|18936.18|18933.59|18933.59|18936.18|18936.18|18933.59|18933.59|0
1605521660000|2020-11-16 10:14:20|18933.8|18933.8|18933.96|18933.96|18934.49|18934.49|18933.8|18933.8|0
1605521670000|2020-11-16 10:14:30|18932.75|18932.75|18931.38|18931.38|18932.75|18932.75|18931.38|18931.38|0
1605521680000|2020-11-16 10:14:40|18931.5|18931.5|18931.5|18931.5|18931.5|18931.5|18931.5|18931.5|0
1605521690000|2020-11-16 10:14:50|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|18931.61|0
1605521700000|2020-11-16 10:15:00|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|0
1605521720000|2020-11-16 10:15:20|18930.56|18930.56|18932.2|18932.2|18932.2|18932.2|18927.87|18927.87|0
1605521730000|2020-11-16 10:15:30|18931.66|18931.66|18931.44|18931.44|18931.66|18931.66|18931.44|18931.44|0
1605521740000|2020-11-16 10:15:40|18930.66|18930.66|18930.66|18930.66|18930.66|18930.66|18930.66|18930.66|0
1605521750000|2020-11-16 10:15:50|18931.71|18931.71|18936.01|18936.01|18936.01|18936.01|18931.71|18931.71|0
1605521760000|2020-11-16 10:16:00|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|0
1605521770000|2020-11-16 10:16:10|18936.1|18936.1|18936.63|18936.63|18936.63|18936.63|18936.1|18936.1|0
1605521790000|2020-11-16 10:16:30|18936.08|18936.08|18937.17|18937.17|18937.23|18937.23|18935.86|18935.86|0
1605521800000|2020-11-16 10:16:40|18937.44|18937.44|18936.56|18936.56|18938.24|18938.24|18936.56|18936.56|0
1605521810000|2020-11-16 10:16:50|18936.62|18936.62|18936.62|18936.62|18936.62|18936.62|18936.62|18936.62|0
1605521820000|2020-11-16 10:17:00|18933.87|18933.87|18933.6|18933.6|18933.87|18933.87|18931.96|18931.96|0
1605521830000|2020-11-16 10:17:10|18933.32|18933.32|18928.68|18928.68|18933.32|18933.32|18928.68|18928.68|0
1605521840000|2020-11-16 10:17:20|18928.46|18928.46|18923.51|18923.51|18928.46|18928.46|18922.97|18922.97|0
1605521850000|2020-11-16 10:17:30|18923.78|18923.78|18924.33|18924.33|18924.33|18924.33|18923.78|18923.78|0
1605521860000|2020-11-16 10:17:40|18926.39|18926.39|18927.98|18927.98|18927.98|18927.98|18926.39|18926.39|0
1605521870000|2020-11-16 10:17:50|18930.32|18930.32|18930.32|18930.32|18930.32|18930.32|18930.32|18930.32|0
1605521880000|2020-11-16 10:18:00|18930.11|18930.11|18930.11|18930.11|18930.11|18930.11|18930.11|18930.11|0
1605521890000|2020-11-16 10:18:10|18930.89|18930.89|18931.11|18931.11|18931.11|18931.11|18930.89|18930.89|0
1605521900000|2020-11-16 10:18:20|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|0
1605521910000|2020-11-16 10:18:30|18933.99|18933.99|18934.77|18934.77|18934.77|18934.77|18933.99|18933.99|0
1605521930000|2020-11-16 10:18:50|18934.99|18934.99|18935.59|18935.59|18936.12|18936.12|18934.99|18934.99|0
1605521940000|2020-11-16 10:19:00|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|0
1605521950000|2020-11-16 10:19:10|18936.39|18936.39|18938.55|18938.55|18938.55|18938.55|18936.39|18936.39|0
1605521960000|2020-11-16 10:19:20|18939.23|18939.23|18940.35|18940.35|18940.35|18940.35|18939.23|18939.23|0
1605521970000|2020-11-16 10:19:30|18940.78|18940.78|18940.78|18940.78|18940.78|18940.78|18940.78|18940.78|0
1605521980000|2020-11-16 10:19:40|18942.15|18942.15|18942.15|18942.15|18942.15|18942.15|18942.15|18942.15|0
1605521990000|2020-11-16 10:19:50|18940.37|18940.37|18939.68|18939.68|18940.37|18940.37|18939.68|18939.68|0
1605522000000|2020-11-16 10:20:00|18939.14|18939.14|18935.96|18935.96|18939.72|18939.72|18935.85|18935.85|0
1605522010000|2020-11-16 10:20:10|18938.76|18938.76|18938.49|18938.49|18938.76|18938.76|18937.8|18937.8|0
1605522020000|2020-11-16 10:20:20|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|18937.96|0
1605522030000|2020-11-16 10:20:30|18938.74|18938.74|18939.01|18939.01|18940.57|18940.57|18938.74|18938.74|0
1605522050000|2020-11-16 10:20:50|18942.29|18942.29|18943.43|18943.43|18943.43|18943.43|18942.29|18942.29|0
1605522060000|2020-11-16 10:21:00|18941.9|18941.9|18943.06|18943.06|18943.74|18943.74|18941.21|18941.21|0
1605522070000|2020-11-16 10:21:10|18943.83|18943.83|18945|18945|18945|18945|18943.83|18943.83|0
1605522080000|2020-11-16 10:21:20|18945.69|18945.69|18949.47|18949.47|18949.47|18949.47|18945.69|18945.69|0
1605522090000|2020-11-16 10:21:30|18950.16|18950.16|18950.1|18950.1|18950.38|18950.38|18950.1|18950.1|0
1605522100000|2020-11-16 10:21:40|18950.22|18950.22|18950.22|18950.22|18950.22|18950.22|18950.22|18950.22|0
1605522110000|2020-11-16 10:21:50|18949.53|18949.53|18948.75|18948.75|18949.53|18949.53|18948.75|18948.75|0
1605522120000|2020-11-16 10:22:00|18948.81|18948.81|18948.12|18948.12|18950.18|18950.18|18948.12|18948.12|0
1605522130000|2020-11-16 10:22:10|18947.44|18947.44|18947.55|18947.55|18947.55|18947.55|18947.44|18947.44|0
1605522140000|2020-11-16 10:22:20|18948.24|18948.24|18948.65|18948.65|18948.65|18948.65|18947.69|18947.69|0
1605522150000|2020-11-16 10:22:30|18949.43|18949.43|18950.62|18950.62|18951.08|18951.08|18949.43|18949.43|0
1605522160000|2020-11-16 10:22:40|18949.93|18949.93|18951.11|18951.11|18951.11|18951.11|18949.93|18949.93|0
1605522170000|2020-11-16 10:22:50|18950.58|18950.58|18950.58|18950.58|18951.11|18951.11|18950.58|18950.58|0
1605522190000|2020-11-16 10:23:10|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|0
1605522200000|2020-11-16 10:23:20|18950.27|18950.27|18949.84|18949.84|18950.27|18950.27|18949.84|18949.84|0
1605522210000|2020-11-16 10:23:30|18950.53|18950.53|18947.66|18947.66|18950.53|18950.53|18947.57|18947.57|0
1605522220000|2020-11-16 10:23:40|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|18948.19|0
1605522230000|2020-11-16 10:23:50|18949.24|18949.24|18952.05|18952.05|18952.05|18952.05|18949.24|18949.24|0
1605522240000|2020-11-16 10:24:00|18950.31|18950.31|18948.06|18948.06|18950.31|18950.31|18947.53|18947.53|0
1605522260000|2020-11-16 10:24:20|18948.59|18948.59|18948.59|18948.59|18948.59|18948.59|18948.59|18948.59|0
1605522270000|2020-11-16 10:24:30|18948.66|18948.66|18948.66|18948.66|18948.66|18948.66|18948.66|18948.66|0
1605522290000|2020-11-16 10:24:50|18947.84|18947.84|18948.62|18948.62|18948.62|18948.62|18947.84|18947.84|0
1605522300000|2020-11-16 10:25:00|18949.21|18949.21|18949.21|18949.21|18949.21|18949.21|18949.21|18949.21|0
1605522330000|2020-11-16 10:25:30|18948.52|18948.52|18947.15|18947.15|18948.52|18948.52|18947.15|18947.15|0
1605522340000|2020-11-16 10:25:40|18946.88|18946.88|18949.06|18949.06|18949.06|18949.06|18946.88|18946.88|0
1605522350000|2020-11-16 10:25:50|18949.33|18949.33|18949.83|18949.83|18949.83|18949.83|18949.33|18949.33|0
1605522360000|2020-11-16 10:26:00|18950.37|18950.37|18949.88|18949.88|18951.15|18951.15|18949.88|18949.88|0
1605522370000|2020-11-16 10:26:10|18950.01|18950.01|18950.07|18950.07|18950.07|18950.07|18950.01|18950.01|0
1605522380000|2020-11-16 10:26:20|18950.76|18950.76|18950.54|18950.54|18951.28|18951.28|18950.54|18950.54|0
1605522390000|2020-11-16 10:26:30|18951.32|18951.32|18951.32|18951.32|18951.32|18951.32|18951.32|18951.32|0
1605522400000|2020-11-16 10:26:40|18951.85|18951.85|18952.87|18952.87|18952.87|18952.87|18951.85|18951.85|0
1605522410000|2020-11-16 10:26:50|18953.1|18953.1|18953.22|18953.22|18953.22|18953.22|18953.1|18953.1|0
1605522430000|2020-11-16 10:27:10|18952.4|18952.4|18952.4|18952.4|18952.4|18952.4|18952.4|18952.4|0
1605522440000|2020-11-16 10:27:20|18953.08|18953.08|18955.69|18955.69|18955.69|18955.69|18953.08|18953.08|0
1605522450000|2020-11-16 10:27:30|18955.78|18955.78|18952.9|18952.9|18955.78|18955.78|18952.22|18952.22|0
1605522460000|2020-11-16 10:27:40|18952.38|18952.38|18953.43|18953.43|18953.43|18953.43|18952.38|18952.38|0
1605522470000|2020-11-16 10:27:50|18951.85|18951.85|18954.62|18954.62|18954.62|18954.62|18951.85|18951.85|0
1605522480000|2020-11-16 10:28:00|18955.4|18955.4|18955.33|18955.33|18955.4|18955.4|18955.33|18955.33|0
1605522490000|2020-11-16 10:28:10|18954.78|18954.78|18954|18954|18954.78|18954.78|18953.96|18953.96|0
1605522500000|2020-11-16 10:28:20|18954.55|18954.55|18954.82|18954.82|18955.37|18955.37|18954.55|18954.55|0
1605522510000|2020-11-16 10:28:30|18955.78|18955.78|18953.85|18953.85|18955.78|18955.78|18953.85|18953.85|0
1605522520000|2020-11-16 10:28:40|18953.07|18953.07|18953.07|18953.07|18953.07|18953.07|18953.07|18953.07|0
1605522530000|2020-11-16 10:28:50|18953.75|18953.75|18955.3|18955.3|18955.51|18955.51|18953.75|18953.75|0
1605522540000|2020-11-16 10:29:00|18955.72|18955.72|18956.2|18956.2|18956.2|18956.2|18955.51|18955.51|0
1605522570000|2020-11-16 10:29:30|18956.01|18956.01|18956.53|18956.53|18956.53|18956.53|18956.01|18956.01|0
1605522580000|2020-11-16 10:29:40|18956.59|18956.59|18954.26|18954.26|18956.59|18956.59|18954.26|18954.26|0
1605522590000|2020-11-16 10:29:50|18953.44|18953.44|18953.44|18953.44|18953.44|18953.44|18953.44|18953.44|0
1605522600000|2020-11-16 10:30:00|18953.66|18953.66|18955.28|18955.28|18955.28|18955.28|18952.55|18952.55|0
1605522610000|2020-11-16 10:30:10|18956.66|18956.66|18950.32|18950.32|18956.66|18956.66|18949.54|18949.54|0
1605522620000|2020-11-16 10:30:20|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|0
1605522630000|2020-11-16 10:30:30|18950.16|18950.16|18948.95|18948.95|18950.32|18950.32|18948.95|18948.95|0
1605522640000|2020-11-16 10:30:40|18947.58|18947.58|18948.93|18948.93|18950.02|18950.02|18947.58|18947.58|0
1605522650000|2020-11-16 10:30:50|18948.15|18948.15|18948.36|18948.36|18948.79|18948.79|18948.15|18948.15|0
1605522660000|2020-11-16 10:31:00|18949.42|18949.42|18952.01|18952.01|18952.01|18952.01|18949.42|18949.42|0
1605522690000|2020-11-16 10:31:30|18952.24|18952.24|18952.24|18952.24|18952.24|18952.24|18952.24|18952.24|0
1605522700000|2020-11-16 10:31:40|18951.55|18951.55|18949.63|18949.63|18951.55|18951.55|18949.36|18949.36|0
1605522710000|2020-11-16 10:31:50|18949.51|18949.51|18948.83|18948.83|18949.51|18949.51|18948.14|18948.14|0
1605522720000|2020-11-16 10:32:00|18948.69|18948.69|18948.69|18948.69|18948.69|18948.69|18948.16|18948.16|0
1605522730000|2020-11-16 10:32:10|18948.62|18948.62|18948.69|18948.69|18948.69|18948.69|18948.62|18948.62|0
1605522740000|2020-11-16 10:32:20|18948.14|18948.14|18947.09|18947.09|18948.14|18948.14|18947.09|18947.09|0
1605522750000|2020-11-16 10:32:30|18947.16|18947.16|18948.15|18948.15|18948.15|18948.15|18947.16|18947.16|0
1605522760000|2020-11-16 10:32:40|18950.9|18950.9|18952.55|18952.55|18952.55|18952.55|18950.65|18950.65|0
1605522770000|2020-11-16 10:32:50|18952.77|18952.77|18952.84|18952.84|18953.53|18953.53|18952.77|18952.77|0
1605522780000|2020-11-16 10:33:00|18952.02|18952.02|18949.68|18949.68|18952.02|18952.02|18949.68|18949.68|0
1605522800000|2020-11-16 10:33:20|18950.46|18950.46|18952.29|18952.29|18952.29|18952.29|18950.46|18950.46|0
1605522820000|2020-11-16 10:33:40|18952.57|18952.57|18952.57|18952.57|18953.35|18953.35|18952.57|18952.57|0
1605522830000|2020-11-16 10:33:50|18952.29|18952.29|18952.39|18952.39|18952.39|18952.39|18951.86|18951.86|0
1605522840000|2020-11-16 10:34:00|18951.85|18951.85|18951.3|18951.3|18951.85|18951.85|18951.3|18951.3|0
1605522870000|2020-11-16 10:34:30|18950.77|18950.77|18951.3|18951.3|18951.3|18951.3|18950.77|18950.77|0
1605522880000|2020-11-16 10:34:40|18953.36|18953.36|18954.57|18954.57|18954.57|18954.57|18953.36|18953.36|0
1605522890000|2020-11-16 10:34:50|18955.1|18955.1|18948.36|18948.36|18955.1|18955.1|18948.36|18948.36|0
1605522900000|2020-11-16 10:35:00|18948.3|18948.3|18945.87|18945.87|18948.3|18948.3|18945.87|18945.87|0
1605522910000|2020-11-16 10:35:10|18946.56|18946.56|18946.56|18946.56|18946.56|18946.56|18946.56|18946.56|0
1605522920000|2020-11-16 10:35:20|18945|18945|18939.71|18939.71|18945|18945|18939.02|18939.02|0
1605522930000|2020-11-16 10:35:30|18939.02|18939.02|18934.73|18934.73|18939.71|18939.71|18934.73|18934.73|0
1605522940000|2020-11-16 10:35:40|18935.51|18935.51|18935.11|18935.11|18935.89|18935.89|18935.11|18935.11|0
1605522950000|2020-11-16 10:35:50|18934.47|18934.47|18933.78|18933.78|18934.47|18934.47|18933.78|18933.78|0
1605522960000|2020-11-16 10:36:00|18933.09|18933.09|18933.9|18933.9|18933.9|18933.9|18932.99|18932.99|0
1605522970000|2020-11-16 10:36:10|18934.42|18934.42|18934.95|18934.95|18935.55|18935.55|18934.17|18934.17|0
1605522980000|2020-11-16 10:36:20|18935.37|18935.37|18935.93|18935.93|18936.92|18936.92|18935.37|18935.37|0
1605522990000|2020-11-16 10:36:30|18935.86|18935.86|18934.88|18934.88|18935.86|18935.86|18934.24|18934.24|0
1605523000000|2020-11-16 10:36:40|18935.41|18935.41|18934.63|18934.63|18935.41|18935.41|18934.63|18934.63|0
1605523010000|2020-11-16 10:36:50|18934.51|18934.51|18934.51|18934.51|18934.51|18934.51|18934.51|18934.51|0
1605523020000|2020-11-16 10:37:00|18935.29|18935.29|18936.07|18936.07|18936.07|18936.07|18934.51|18934.51|0
1605523030000|2020-11-16 10:37:10|18936.6|18936.6|18938.96|18938.96|18939.64|18939.64|18936.6|18936.6|0
1605523040000|2020-11-16 10:37:20|18938.43|18938.43|18939.48|18939.48|18939.48|18939.48|18938.43|18938.43|0
1605523050000|2020-11-16 10:37:30|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|0
1605523060000|2020-11-16 10:37:40|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|0
1605523070000|2020-11-16 10:37:50|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|0
1605523100000|2020-11-16 10:38:20|18940.92|18940.92|18940.39|18940.39|18941.08|18941.08|18940.39|18940.39|0
1605523110000|2020-11-16 10:38:30|18939.85|18939.85|18943.59|18943.59|18943.59|18943.59|18939.85|18939.85|0
1605523120000|2020-11-16 10:38:40|18943.71|18943.71|18945.08|18945.08|18945.08|18945.08|18943.71|18943.71|0
1605523140000|2020-11-16 10:39:00|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|18943.99|0
1605523150000|2020-11-16 10:39:10|18945.04|18945.04|18945.03|18945.03|18946.08|18946.08|18945.03|18945.03|0
1605523160000|2020-11-16 10:39:20|18945.15|18945.15|18946.02|18946.02|18946.24|18946.24|18945.15|18945.15|0
1605523170000|2020-11-16 10:39:30|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|18946.55|0
1605523190000|2020-11-16 10:39:50|18947.92|18947.92|18948.2|18948.2|18948.2|18948.2|18947.92|18947.92|0
1605523200000|2020-11-16 10:40:00|18948.98|18948.98|18949.8|18949.8|18950.58|18950.58|18948.98|18948.98|0
1605523230000|2020-11-16 10:40:30|18950.32|18950.32|18950.32|18950.32|18950.32|18950.32|18950.32|18950.32|0
1605523240000|2020-11-16 10:40:40|18949.51|18949.51|18949.51|18949.51|18949.51|18949.51|18949.51|18949.51|0
1605523260000|2020-11-16 10:41:00|18949.23|18949.23|18949.59|18949.59|18950.44|18950.44|18946.62|18946.62|0
1605523270000|2020-11-16 10:41:10|18949.06|18949.06|18948.33|18948.33|18949.06|18949.06|18947.69|18947.69|0
1605523280000|2020-11-16 10:41:20|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|0
1605523300000|2020-11-16 10:41:40|18950.51|18950.51|18949.82|18949.82|18950.51|18950.51|18949.82|18949.82|0
1605523310000|2020-11-16 10:41:50|18949.14|18949.14|18948.08|18948.08|18949.14|18949.14|18948.08|18948.08|0
1605523320000|2020-11-16 10:42:00|18947.97|18947.97|18946|18946|18947.97|18947.97|18945.22|18945.22|0
1605523330000|2020-11-16 10:42:10|18945.18|18945.18|18945.87|18945.87|18945.87|18945.87|18945.18|18945.18|0
1605523350000|2020-11-16 10:42:30|18943.8|18943.8|18947.1|18947.1|18947.1|18947.1|18942.75|18942.75|0
1605523380000|2020-11-16 10:43:00|18947.3|18947.3|18949.92|18949.92|18949.92|18949.92|18947.3|18947.3|0
1605523390000|2020-11-16 10:43:10|18950.69|18950.69|18950.71|18950.71|18951.24|18951.24|18950.69|18950.69|0
1605523400000|2020-11-16 10:43:20|18949.34|18949.34|18949.34|18949.34|18949.87|18949.87|18949.34|18949.34|0
1605523410000|2020-11-16 10:43:30|18948.56|18948.56|18948.15|18948.15|18948.92|18948.92|18948.15|18948.15|0
1605523420000|2020-11-16 10:43:40|18949.2|18949.2|18949.89|18949.89|18949.89|18949.89|18949.2|18949.2|0
1605523430000|2020-11-16 10:43:50|18950.81|18950.81|18950.7|18950.7|18950.92|18950.92|18950.7|18950.7|0
1605523440000|2020-11-16 10:44:00|18950.02|18950.02|18952.21|18952.21|18952.21|18952.21|18950.02|18950.02|0
1605523450000|2020-11-16 10:44:10|18950.02|18950.02|18950.02|18950.02|18950.02|18950.02|18950.02|18950.02|0
1605523460000|2020-11-16 10:44:20|18950.29|18950.29|18950.02|18950.02|18950.29|18950.29|18950.02|18950.02|0
1605523470000|2020-11-16 10:44:30|18950.52|18950.52|18950.61|18950.61|18950.61|18950.61|18948.78|18948.78|0
1605523480000|2020-11-16 10:44:40|18951.67|18951.67|18951.73|18951.73|18951.73|18951.73|18951.67|18951.67|0
1605523490000|2020-11-16 10:44:50|18950.18|18950.18|18950.96|18950.96|18950.96|18950.96|18950.18|18950.18|0
1605523510000|2020-11-16 10:45:10|18950.18|18950.18|18952.17|18952.17|18952.17|18952.17|18949.9|18949.9|0
1605523520000|2020-11-16 10:45:20|18953.38|18953.38|18957|18957|18957|18957|18953.38|18953.38|0
1605523530000|2020-11-16 10:45:30|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|0
1605523540000|2020-11-16 10:45:40|18957.87|18957.87|18957.28|18957.28|18958.65|18958.65|18957.28|18957.28|0
1605523550000|2020-11-16 10:45:50|18956.75|18956.75|18957.44|18957.44|18957.44|18957.44|18956.75|18956.75|0
1605523560000|2020-11-16 10:46:00|18957.57|18957.57|18958.47|18958.47|18959.84|18959.84|18957.57|18957.57|0
1605523570000|2020-11-16 10:46:10|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|18958.68|0
1605523590000|2020-11-16 10:46:30|18956.57|18956.57|18956.05|18956.05|18956.57|18956.57|18956.05|18956.05|0
1605523600000|2020-11-16 10:46:40|18955.83|18955.83|18954.03|18954.03|18955.83|18955.83|18954.03|18954.03|0
1605523610000|2020-11-16 10:46:50|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|0
1605523620000|2020-11-16 10:47:00|18955.77|18955.77|18951.38|18951.38|18955.77|18955.77|18951.38|18951.38|0
1605523630000|2020-11-16 10:47:10|18951.61|18951.61|18951.61|18951.61|18951.61|18951.61|18951.61|18951.61|0
1605523640000|2020-11-16 10:47:20|18952.7|18952.7|18948.5|18948.5|18952.7|18952.7|18948.22|18948.22|0
1605523650000|2020-11-16 10:47:30|18949.18|18949.18|18950.56|18950.56|18950.56|18950.56|18949.18|18949.18|0
1605523670000|2020-11-16 10:47:50|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|18950.83|0
1605523680000|2020-11-16 10:48:00|18950.71|18950.71|18949.82|18949.82|18950.71|18950.71|18949.82|18949.82|0
1605523700000|2020-11-16 10:48:20|18949.96|18949.96|18949.96|18949.96|18949.96|18949.96|18949.96|18949.96|0
1605523710000|2020-11-16 10:48:30|18949.74|18949.74|18949.18|18949.18|18949.74|18949.74|18949.18|18949.18|0
1605523720000|2020-11-16 10:48:40|18949.71|18949.71|18949.93|18949.93|18949.93|18949.93|18949.71|18949.71|0
1605523730000|2020-11-16 10:48:50|18949.15|18949.15|18950.73|18950.73|18950.73|18950.73|18949.15|18949.15|0
1605523750000|2020-11-16 10:49:10|18950.95|18950.95|18949.62|18949.62|18950.95|18950.95|18949.62|18949.62|0
1605523770000|2020-11-16 10:49:30|18949.41|18949.41|18949.62|18949.62|18949.62|18949.62|18949.41|18949.41|0
1605523790000|2020-11-16 10:49:50|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|18949.35|0
1605523800000|2020-11-16 10:50:00|18948.8|18948.8|18946.63|18946.63|18948.8|18948.8|18946.63|18946.63|0
1605523820000|2020-11-16 10:50:20|18945.94|18945.94|18945.94|18945.94|18945.94|18945.94|18945.94|18945.94|0
1605523830000|2020-11-16 10:50:30|18945.47|18945.47|18945.51|18945.51|18946.53|18946.53|18945.25|18945.25|0
1605523840000|2020-11-16 10:50:40|18945.64|18945.64|18946.19|18946.19|18946.19|18946.19|18945.64|18945.64|0
1605523850000|2020-11-16 10:50:50|18945.97|18945.97|18942.91|18942.91|18945.97|18945.97|18942.91|18942.91|0
1605523860000|2020-11-16 10:51:00|18942.13|18942.13|18943.5|18943.5|18943.5|18943.5|18942.13|18942.13|0
1605523870000|2020-11-16 10:51:10|18942.69|18942.69|18937.84|18937.84|18942.69|18942.69|18936.94|18936.94|0
1605523880000|2020-11-16 10:51:20|18937.96|18937.96|18938.18|18938.18|18938.18|18938.18|18937.96|18937.96|0
1605523890000|2020-11-16 10:51:30|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|18937.91|0
1605523900000|2020-11-16 10:51:40|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|0
1605523910000|2020-11-16 10:51:50|18936.58|18936.58|18937.11|18937.11|18937.11|18937.11|18936.58|18936.58|0
1605523920000|2020-11-16 10:52:00|18936.89|18936.89|18940.37|18940.37|18940.37|18940.37|18936.89|18936.89|0
1605523930000|2020-11-16 10:52:10|18941.72|18941.72|18942.46|18942.46|18944.04|18944.04|18941.72|18941.72|0
1605523950000|2020-11-16 10:52:30|18942.53|18942.53|18943.58|18943.58|18943.58|18943.58|18942.53|18942.53|0
1605523970000|2020-11-16 10:52:50|18943.52|18943.52|18939.3|18939.3|18943.52|18943.52|18938.61|18938.61|0
1605523980000|2020-11-16 10:53:00|18938.77|18938.77|18937|18937|18939.46|18939.46|18937|18937|0
1605523990000|2020-11-16 10:53:10|18936.46|18936.46|18936.92|18936.92|18936.92|18936.92|18936.39|18936.39|0
1605524000000|2020-11-16 10:53:20|18936.78|18936.78|18936.85|18936.85|18936.85|18936.85|18936.78|18936.78|0
1605524010000|2020-11-16 10:53:30|18936.63|18936.63|18934.82|18934.82|18936.63|18936.63|18934.75|18934.75|0
1605524020000|2020-11-16 10:53:40|18934.94|18934.94|18934.94|18934.94|18934.94|18934.94|18934.94|18934.94|0
1605524030000|2020-11-16 10:53:50|18935.46|18935.46|18935.46|18935.46|18935.46|18935.46|18935.46|18935.46|0
1605524040000|2020-11-16 10:54:00|18938.05|18938.05|18936.4|18936.4|18938.05|18938.05|18936.4|18936.4|0
1605524050000|2020-11-16 10:54:10|18938.47|18938.47|18939.52|18939.52|18939.52|18939.52|18938.47|18938.47|0
1605524060000|2020-11-16 10:54:20|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|0
1605524070000|2020-11-16 10:54:30|18939.51|18939.51|18939.26|18939.26|18939.78|18939.78|18939.26|18939.26|0
1605524080000|2020-11-16 10:54:40|18939.12|18939.12|18939.12|18939.12|18939.12|18939.12|18939.12|18939.12|0
1605524090000|2020-11-16 10:54:50|18939.65|18939.65|18939.65|18939.65|18939.65|18939.65|18939.65|18939.65|0
1605524100000|2020-11-16 10:55:00|18940.42|18940.42|18943.06|18943.06|18943.06|18943.06|18940.42|18940.42|0
1605524110000|2020-11-16 10:55:10|18942.53|18942.53|18942.72|18942.72|18942.72|18942.72|18942.53|18942.53|0
1605524130000|2020-11-16 10:55:30|18943.25|18943.25|18944.76|18944.76|18944.76|18944.76|18942.7|18942.7|0
1605524140000|2020-11-16 10:55:40|18944.24|18944.24|18944.38|18944.38|18944.38|18944.38|18943.46|18943.46|0
1605524150000|2020-11-16 10:55:50|18945.16|18945.16|18944.94|18944.94|18945.16|18945.16|18944.94|18944.94|0
1605524160000|2020-11-16 10:56:00|18945.47|18945.47|18948.37|18948.37|18948.37|18948.37|18945.47|18945.47|0
1605524170000|2020-11-16 10:56:10|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|0
1605524200000|2020-11-16 10:56:40|18946.72|18946.72|18946.72|18946.72|18946.72|18946.72|18946.72|18946.72|0
1605524220000|2020-11-16 10:57:00|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|0
1605524230000|2020-11-16 10:57:10|18945.37|18945.37|18945.14|18945.14|18945.37|18945.37|18945.14|18945.14|0
1605524240000|2020-11-16 10:57:20|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|0
1605524270000|2020-11-16 10:57:50|18944.88|18944.88|18944.88|18944.88|18944.88|18944.88|18944.88|18944.88|0
1605524280000|2020-11-16 10:58:00|18944.81|18944.81|18944.87|18944.87|18944.87|18944.87|18944.81|18944.81|0
1605524290000|2020-11-16 10:58:10|18944.66|18944.66|18941.82|18941.82|18944.66|18944.66|18941.82|18941.82|0
1605524300000|2020-11-16 10:58:20|18940.49|18940.49|18938.43|18938.43|18940.49|18940.49|18938.43|18938.43|0
1605524330000|2020-11-16 10:58:50|18937.05|18937.05|18936.51|18936.51|18937.05|18937.05|18936.51|18936.51|0
1605524340000|2020-11-16 10:59:00|18933.39|18933.39|18932.71|18932.71|18933.39|18933.39|18932.71|18932.71|0
1605524360000|2020-11-16 10:59:20|18932.82|18932.82|18932.86|18932.86|18932.86|18932.86|18932.82|18932.82|0
1605524370000|2020-11-16 10:59:30|18933.08|18933.08|18934.39|18934.39|18934.39|18934.39|18933.08|18933.08|0
1605524380000|2020-11-16 10:59:40|18936.97|18936.97|18937.97|18937.97|18938.44|18938.44|18936.97|18936.97|0
1605524390000|2020-11-16 10:59:50|18938.09|18938.09|18939.67|18939.67|18939.67|18939.67|18938.09|18938.09|0
1605524400000|2020-11-16 11:00:00|18939.53|18939.53|18940.05|18940.05|18940.05|18940.05|18939.53|18939.53|0
1605524420000|2020-11-16 11:00:20|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|18939.83|0
1605524440000|2020-11-16 11:00:40|18942.29|18942.29|18941.31|18941.31|18942.29|18942.29|18941.31|18941.31|0
1605524450000|2020-11-16 11:00:50|18941.5|18941.5|18941.28|18941.28|18941.5|18941.5|18941.28|18941.28|0
1605524460000|2020-11-16 11:01:00|18941.5|18941.5|18944.44|18944.44|18944.44|18944.44|18941.5|18941.5|0
1605524470000|2020-11-16 11:01:10|18944.66|18944.66|18944.45|18944.45|18944.66|18944.66|18944.45|18944.45|0
1605524480000|2020-11-16 11:01:20|18945.13|18945.13|18948.53|18948.53|18948.53|18948.53|18945.13|18945.13|0
1605524490000|2020-11-16 11:01:30|18949.22|18949.22|18954.85|18954.85|18954.85|18954.85|18949.22|18949.22|0
1605524500000|2020-11-16 11:01:40|18955.13|18955.13|18958.38|18958.38|18958.38|18958.38|18955.13|18955.13|0
1605524510000|2020-11-16 11:01:50|18958.93|18958.93|18959.06|18959.06|18959.06|18959.06|18958.93|18958.93|0
1605524520000|2020-11-16 11:02:00|18959.34|18959.34|18961.95|18961.95|18961.97|18961.97|18959.06|18959.06|0
1605524530000|2020-11-16 11:02:10|18961.67|18961.67|18962.28|18962.28|18962.49|18962.49|18961.67|18961.67|0
1605524540000|2020-11-16 11:02:20|18961.22|18961.22|18960.54|18960.54|18961.22|18961.22|18960.54|18960.54|0
1605524550000|2020-11-16 11:02:30|18959.76|18959.76|18958.7|18958.7|18959.76|18959.76|18958.7|18958.7|0
1605524560000|2020-11-16 11:02:40|18958.49|18958.49|18959.01|18959.01|18959.01|18959.01|18957.43|18957.43|0
1605524570000|2020-11-16 11:02:50|18958.32|18958.32|18960.32|18960.32|18960.32|18960.32|18958.32|18958.32|0
1605524580000|2020-11-16 11:03:00|18961.37|18961.37|18960.64|18960.64|18961.37|18961.37|18960.64|18960.64|0
1605524590000|2020-11-16 11:03:10|18960.36|18960.36|18959.68|18959.68|18960.36|18960.36|18959.68|18959.68|0
1605524600000|2020-11-16 11:03:20|18960.64|18960.64|18959.6|18959.6|18960.64|18960.64|18959.33|18959.33|0
1605524610000|2020-11-16 11:03:30|18960.29|18960.29|18957.76|18957.76|18960.57|18960.57|18957.14|18957.14|0
1605524620000|2020-11-16 11:03:40|18958.11|18958.11|18959.54|18959.54|18959.54|18959.54|18958.11|18958.11|0
1605524630000|2020-11-16 11:03:50|18958.99|18958.99|18959.11|18959.11|18961.05|18961.05|18958.99|18958.99|0
1605524640000|2020-11-16 11:04:00|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|0
1605524650000|2020-11-16 11:04:10|18960.11|18960.11|18957.09|18957.09|18960.11|18960.11|18956.68|18956.68|0
1605524670000|2020-11-16 11:04:30|18956.31|18956.31|18956.31|18956.31|18956.31|18956.31|18956.31|18956.31|0
1605524680000|2020-11-16 11:04:40|18957.09|18957.09|18957.31|18957.31|18957.31|18957.31|18957.09|18957.09|0
1605524690000|2020-11-16 11:04:50|18962.09|18962.09|18962.78|18962.78|18962.78|18962.78|18962.09|18962.09|0
1605524700000|2020-11-16 11:05:00|18962.72|18962.72|18963.03|18963.03|18963.03|18963.03|18962.72|18962.72|0
1605524710000|2020-11-16 11:05:10|18963.72|18963.72|18963.03|18963.03|18963.72|18963.72|18963.03|18963.03|0
1605524720000|2020-11-16 11:05:20|18962.92|18962.92|18960.49|18960.49|18962.92|18962.92|18960.49|18960.49|0
1605524730000|2020-11-16 11:05:30|18960.71|18960.71|18961.25|18961.25|18961.25|18961.25|18960.71|18960.71|0
1605524740000|2020-11-16 11:05:40|18961.78|18961.78|18961.78|18961.78|18961.78|18961.78|18961.78|18961.78|0
1605524750000|2020-11-16 11:05:50|18959.67|18959.67|18959.18|18959.18|18959.67|18959.67|18959.18|18959.18|0
1605524760000|2020-11-16 11:06:00|18959.71|18959.71|18960.76|18960.76|18960.76|18960.76|18959.71|18959.71|0
1605524770000|2020-11-16 11:06:10|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|18960.24|0
1605524780000|2020-11-16 11:06:20|18959.69|18959.69|18959.69|18959.69|18959.69|18959.69|18959.69|18959.69|0
1605524790000|2020-11-16 11:06:30|18958.91|18958.91|18959.35|18959.35|18959.35|18959.35|18958.91|18958.91|0
1605524800000|2020-11-16 11:06:40|18959.13|18959.13|18957.35|18957.35|18959.27|18959.27|18957.35|18957.35|0
1605524810000|2020-11-16 11:06:50|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|18957.08|0
1605524820000|2020-11-16 11:07:00|18957.13|18957.13|18957.66|18957.66|18957.66|18957.66|18957.13|18957.13|0
1605524840000|2020-11-16 11:07:20|18957.13|18957.13|18953.8|18953.8|18957.13|18957.13|18953.8|18953.8|0
1605524850000|2020-11-16 11:07:30|18954.49|18954.49|18954.87|18954.87|18954.87|18954.87|18954.49|18954.49|0
1605524870000|2020-11-16 11:07:50|18954.09|18954.09|18952.03|18952.03|18954.09|18954.09|18952.03|18952.03|0
1605524880000|2020-11-16 11:08:00|18952.72|18952.72|18951.37|18951.37|18953.18|18953.18|18951.37|18951.37|0
1605524890000|2020-11-16 11:08:10|18951.1|18951.1|18949.95|18949.95|18951.1|18951.1|18949.95|18949.95|0
1605524900000|2020-11-16 11:08:20|18950.06|18950.06|18953.27|18953.27|18953.27|18953.27|18950.06|18950.06|0
1605524920000|2020-11-16 11:08:40|18952.72|18952.72|18951.65|18951.65|18952.72|18952.72|18951.65|18951.65|0
1605524930000|2020-11-16 11:08:50|18951.51|18951.51|18951.58|18951.58|18951.58|18951.58|18951.51|18951.51|0
1605524940000|2020-11-16 11:09:00|18952.27|18952.27|18952.27|18952.27|18953.04|18953.04|18952.27|18952.27|0
1605524950000|2020-11-16 11:09:10|18950.2|18950.2|18948.96|18948.96|18950.2|18950.2|18948.96|18948.96|0
1605524960000|2020-11-16 11:09:20|18948.14|18948.14|18948.14|18948.14|18948.14|18948.14|18947.86|18947.86|0
1605524970000|2020-11-16 11:09:30|18948.78|18948.78|18948.35|18948.35|18948.78|18948.78|18948.35|18948.35|0
1605524990000|2020-11-16 11:09:50|18949.04|18949.04|18948.51|18948.51|18949.04|18949.04|18948.51|18948.51|0
1605525000000|2020-11-16 11:10:00|18946.95|18946.95|18946.95|18946.95|18946.95|18946.95|18946.95|18946.95|0
1605525010000|2020-11-16 11:10:10|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|18948.33|0
1605525020000|2020-11-16 11:10:20|18947.64|18947.64|18947.12|18947.12|18947.64|18947.64|18947.12|18947.12|0
1605525030000|2020-11-16 11:10:30|18947.33|18947.33|18946.17|18946.17|18947.33|18947.33|18946.17|18946.17|0
1605525040000|2020-11-16 11:10:40|18944.43|18944.43|18944.15|18944.15|18944.43|18944.43|18944.08|18944.08|0
1605525050000|2020-11-16 11:10:50|18943.87|18943.87|18944.56|18944.56|18944.56|18944.56|18943.19|18943.19|0
1605525070000|2020-11-16 11:11:10|18944.83|18944.83|18944.83|18944.83|18944.83|18944.83|18944.83|18944.83|0
1605525080000|2020-11-16 11:11:20|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|0
1605525090000|2020-11-16 11:11:30|18945.04|18945.04|18940.34|18940.34|18945.04|18945.04|18940.34|18940.34|0
1605525100000|2020-11-16 11:11:40|18939.52|18939.52|18939.57|18939.57|18939.79|18939.79|18939.52|18939.52|0
1605525110000|2020-11-16 11:11:50|18936.25|18936.25|18936.09|18936.09|18936.25|18936.25|18935.56|18935.56|0
1605525120000|2020-11-16 11:12:00|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|18934.72|0
1605525130000|2020-11-16 11:12:10|18934.79|18934.79|18935.57|18935.57|18936.16|18936.16|18934.79|18934.79|0
1605525140000|2020-11-16 11:12:20|18936.35|18936.35|18937.86|18937.86|18937.86|18937.86|18936.35|18936.35|0
1605525150000|2020-11-16 11:12:30|18937.18|18937.18|18944.87|18944.87|18944.87|18944.87|18937.18|18937.18|0
1605525160000|2020-11-16 11:12:40|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|0
1605525170000|2020-11-16 11:12:50|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|0
1605525190000|2020-11-16 11:13:10|18946.81|18946.81|18948.19|18948.19|18948.19|18948.19|18946.81|18946.81|0
1605525200000|2020-11-16 11:13:20|18946.81|18946.81|18946.81|18946.81|18946.81|18946.81|18946.81|18946.81|0
1605525210000|2020-11-16 11:13:30|18947.03|18947.03|18946.41|18946.41|18947.03|18947.03|18945.04|18945.04|0
1605525220000|2020-11-16 11:13:40|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|0
1605525230000|2020-11-16 11:13:50|18947.4|18947.4|18947.61|18947.61|18947.61|18947.61|18947.4|18947.4|0
1605525240000|2020-11-16 11:14:00|18949.17|18949.17|18949.17|18949.17|18949.17|18949.17|18949.17|18949.17|0
1605525250000|2020-11-16 11:14:10|18950.53|18950.53|18951.7|18951.7|18952.76|18952.76|18950.53|18950.53|0
1605525260000|2020-11-16 11:14:20|18951.82|18951.82|18952.35|18952.35|18952.35|18952.35|18951.82|18951.82|0
1605525270000|2020-11-16 11:14:30|18953.42|18953.42|18957.68|18957.68|18957.68|18957.68|18953.42|18953.42|0
1605525280000|2020-11-16 11:14:40|18958.73|18958.73|18959.84|18959.84|18959.9|18959.9|18958.73|18958.73|0
1605525290000|2020-11-16 11:14:50|18960.66|18960.66|18961.47|18961.47|18962.22|18962.22|18960.66|18960.66|0
1605525300000|2020-11-16 11:15:00|18960.69|18960.69|18958.17|18958.17|18960.69|18960.69|18958.17|18958.17|0
1605525310000|2020-11-16 11:15:10|18957.94|18957.94|18957.83|18957.83|18958.05|18958.05|18957.39|18957.39|0
1605525320000|2020-11-16 11:15:20|18956.78|18956.78|18956.56|18956.56|18956.78|18956.78|18956.56|18956.56|0
1605525330000|2020-11-16 11:15:30|18955.87|18955.87|18955.19|18955.19|18955.87|18955.87|18955.19|18955.19|0
1605525340000|2020-11-16 11:15:40|18955.42|18955.42|18955.54|18955.54|18955.54|18955.54|18955.42|18955.42|0
1605525350000|2020-11-16 11:15:50|18955.32|18955.32|18955.1|18955.1|18955.59|18955.59|18955.1|18955.1|0
1605525360000|2020-11-16 11:16:00|18955.17|18955.17|18955.08|18955.08|18955.3|18955.3|18955.08|18955.08|0
1605525370000|2020-11-16 11:16:10|18954.81|18954.81|18952.41|18952.41|18954.81|18954.81|18952.41|18952.41|0
1605525380000|2020-11-16 11:16:20|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|18951.89|0
1605525390000|2020-11-16 11:16:30|18951.77|18951.77|18951.95|18951.95|18951.95|18951.95|18950.4|18950.4|0
1605525400000|2020-11-16 11:16:40|18953.01|18953.01|18957.29|18957.29|18957.29|18957.29|18953.01|18953.01|0
1605525410000|2020-11-16 11:16:50|18957.84|18957.84|18955.37|18955.37|18957.84|18957.84|18955.37|18955.37|0
1605525420000|2020-11-16 11:17:00|18956.06|18956.06|18956.28|18956.28|18956.28|18956.28|18956.06|18956.06|0
1605525430000|2020-11-16 11:17:10|18956.49|18956.49|18954.8|18954.8|18956.49|18956.49|18954.8|18954.8|0
1605525450000|2020-11-16 11:17:30|18954.86|18954.86|18952.53|18952.53|18954.86|18954.86|18952.53|18952.53|0
1605525460000|2020-11-16 11:17:40|18953.22|18953.22|18952.1|18952.1|18953.22|18953.22|18952.1|18952.1|0
1605525480000|2020-11-16 11:18:00|18951.98|18951.98|18951.98|18951.98|18951.98|18951.98|18951.98|18951.98|0
1605525510000|2020-11-16 11:18:30|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|0
1605525520000|2020-11-16 11:18:40|18951.98|18951.98|18951.71|18951.71|18951.98|18951.98|18951.71|18951.71|0
1605525530000|2020-11-16 11:18:50|18953.27|18953.27|18956.04|18956.04|18956.04|18956.04|18953.27|18953.27|0
1605525540000|2020-11-16 11:19:00|18955.97|18955.97|18955.84|18955.84|18955.97|18955.97|18955.84|18955.84|0
1605525550000|2020-11-16 11:19:10|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|18956.07|0
1605525560000|2020-11-16 11:19:20|18955.72|18955.72|18953.3|18953.3|18955.72|18955.72|18953.3|18953.3|0
1605525570000|2020-11-16 11:19:30|18953.18|18953.18|18951.6|18951.6|18953.18|18953.18|18951.6|18951.6|0
1605525580000|2020-11-16 11:19:40|18951.17|18951.17|18951.17|18951.17|18951.17|18951.17|18951.17|18951.17|0
1605525590000|2020-11-16 11:19:50|18950.39|18950.39|18945.99|18945.99|18950.39|18950.39|18945.99|18945.99|0
1605525600000|2020-11-16 11:20:00|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|0
1605525610000|2020-11-16 11:20:10|18944.79|18944.79|18944.79|18944.79|18944.79|18944.79|18944.79|18944.79|0
1605525620000|2020-11-16 11:20:20|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|0
1605525630000|2020-11-16 11:20:30|18944.24|18944.24|18943.97|18943.97|18944.24|18944.24|18943.97|18943.97|0
1605525660000|2020-11-16 11:21:00|18943.62|18943.62|18942.23|18942.23|18943.62|18943.62|18942.23|18942.23|0
1605525670000|2020-11-16 11:21:10|18939.6|18939.6|18936.96|18936.96|18939.6|18939.6|18936.96|18936.96|0
1605525680000|2020-11-16 11:21:20|18936.53|18936.53|18936.53|18936.53|18936.53|18936.53|18936.53|18936.53|0
1605525690000|2020-11-16 11:21:30|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|18935.84|0
1605525700000|2020-11-16 11:21:40|18936.05|18936.05|18936.05|18936.05|18936.05|18936.05|18936.05|18936.05|0
1605525710000|2020-11-16 11:21:50|18935.78|18935.78|18935.51|18935.51|18935.78|18935.78|18935.51|18935.51|0
1605525720000|2020-11-16 11:22:00|18933.95|18933.95|18934.22|18934.22|18934.22|18934.22|18933.95|18933.95|0
1605525740000|2020-11-16 11:22:20|18934.91|18934.91|18940.85|18940.85|18941.12|18941.12|18934.91|18934.91|0
1605525750000|2020-11-16 11:22:30|18941.12|18941.12|18941.12|18941.12|18941.12|18941.12|18941.12|18941.12|0
1605525760000|2020-11-16 11:22:40|18941|18941|18937.77|18937.77|18941|18941|18937.23|18937.23|0
1605525770000|2020-11-16 11:22:50|18937.71|18937.71|18937.86|18937.86|18937.86|18937.86|18937.58|18937.58|0
1605525780000|2020-11-16 11:23:00|18938.54|18938.54|18938.71|18938.71|18938.76|18938.76|18938.54|18938.54|0
1605525790000|2020-11-16 11:23:10|18938.43|18938.43|18938.55|18938.55|18938.55|18938.55|18938.43|18938.43|0
1605525800000|2020-11-16 11:23:20|18939.6|18939.6|18938.7|18938.7|18939.6|18939.6|18938.7|18938.7|0
1605525810000|2020-11-16 11:23:30|18939.22|18939.22|18947.32|18947.32|18947.32|18947.32|18939.22|18939.22|0
1605525820000|2020-11-16 11:23:40|18947.46|18947.46|18949.15|18949.15|18949.15|18949.15|18945.9|18945.9|0
1605525830000|2020-11-16 11:23:50|18954.33|18954.33|18954.82|18954.82|18955.91|18955.91|18954.33|18954.33|0
1605525840000|2020-11-16 11:24:00|18954.55|18954.55|18954.01|18954.01|18955.05|18955.05|18952.64|18952.64|0
1605525850000|2020-11-16 11:24:10|18953.32|18953.32|18953.17|18953.17|18953.32|18953.32|18952.36|18952.36|0
1605525880000|2020-11-16 11:24:40|18953.31|18953.31|18954.13|18954.13|18954.13|18954.13|18953.31|18953.31|0
1605525890000|2020-11-16 11:24:50|18953.83|18953.83|18953.76|18953.76|18953.83|18953.83|18953.76|18953.76|0
1605525900000|2020-11-16 11:25:00|18953.08|18953.08|18953.08|18953.08|18953.08|18953.08|18953.08|18953.08|0
1605525910000|2020-11-16 11:25:10|18953.19|18953.19|18954.69|18954.69|18954.69|18954.69|18953.19|18953.19|0
1605525920000|2020-11-16 11:25:20|18953.31|18953.31|18953.31|18953.31|18953.31|18953.31|18953.31|18953.31|0
1605525930000|2020-11-16 11:25:30|18954.09|18954.09|18954.09|18954.09|18954.09|18954.09|18954.09|18954.09|0
1605525940000|2020-11-16 11:25:40|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|0
1605525950000|2020-11-16 11:25:50|18954.07|18954.07|18953.8|18953.8|18954.07|18954.07|18953.8|18953.8|0
1605525960000|2020-11-16 11:26:00|18954.07|18954.07|18948.14|18948.14|18954.07|18954.07|18948.14|18948.14|0
1605525970000|2020-11-16 11:26:10|18947.92|18947.92|18947.92|18947.92|18947.92|18947.92|18947.92|18947.92|0
1605525980000|2020-11-16 11:26:20|18947.73|18947.73|18945.63|18945.63|18947.73|18947.73|18945.63|18945.63|0
1605525990000|2020-11-16 11:26:30|18944.85|18944.85|18939.16|18939.16|18945.38|18945.38|18939.16|18939.16|0
1605526000000|2020-11-16 11:26:40|18938.78|18938.78|18938.14|18938.14|18938.78|18938.78|18938.14|18938.14|0
1605526010000|2020-11-16 11:26:50|18937.61|18937.61|18937.61|18937.61|18937.61|18937.61|18937.61|18937.61|0
1605526030000|2020-11-16 11:27:10|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|18938.14|0
1605526040000|2020-11-16 11:27:20|18938.36|18938.36|18935.61|18935.61|18938.36|18938.36|18935.61|18935.61|0
1605526050000|2020-11-16 11:27:30|18934.3|18934.3|18935.73|18935.73|18935.73|18935.73|18933.3|18933.3|0
1605526070000|2020-11-16 11:27:50|18936.16|18936.16|18936.98|18936.98|18936.98|18936.98|18936.16|18936.16|0
1605526080000|2020-11-16 11:28:00|18937.8|18937.8|18940.18|18940.18|18940.18|18940.18|18937.8|18937.8|0
1605526090000|2020-11-16 11:28:10|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|18940.87|0
1605526100000|2020-11-16 11:28:20|18940.34|18940.34|18944.86|18944.86|18944.86|18944.86|18940.34|18940.34|0
1605526110000|2020-11-16 11:28:30|18944.97|18944.97|18946.35|18946.35|18946.35|18946.35|18944.97|18944.97|0
1605526130000|2020-11-16 11:28:50|18946.55|18946.55|18947.86|18947.86|18948.13|18948.13|18946.55|18946.55|0
1605526140000|2020-11-16 11:29:00|18946.81|18946.81|18946.53|18946.53|18946.81|18946.81|18946.53|18946.53|0
1605526150000|2020-11-16 11:29:10|18947.59|18947.59|18947.18|18947.18|18947.59|18947.59|18947.06|18947.06|0
1605526160000|2020-11-16 11:29:20|18946.4|18946.4|18938.57|18938.57|18946.4|18946.4|18938.57|18938.57|0
1605526170000|2020-11-16 11:29:30|18938.76|18938.76|18938.09|18938.09|18938.95|18938.95|18938.09|18938.09|0
1605526180000|2020-11-16 11:29:40|18937.4|18937.4|18937.83|18937.83|18937.83|18937.83|18937.4|18937.4|0
1605526190000|2020-11-16 11:29:50|18940.46|18940.46|18940.46|18940.46|18940.46|18940.46|18940.46|18940.46|0
1605526200000|2020-11-16 11:30:00|18943.76|18943.76|18944.72|18944.72|18945.25|18945.25|18943.76|18943.76|0
1605526210000|2020-11-16 11:30:10|18945.23|18945.23|18943.14|18943.14|18945.23|18945.23|18943.14|18943.14|0
1605526220000|2020-11-16 11:30:20|18943.67|18943.67|18944.04|18944.04|18944.31|18944.31|18943.67|18943.67|0
1605526230000|2020-11-16 11:30:30|18943.35|18943.35|18942.5|18942.5|18943.35|18943.35|18942.3|18942.3|0
1605526240000|2020-11-16 11:30:40|18941.13|18941.13|18940.91|18940.91|18941.13|18941.13|18940.91|18940.91|0
1605526250000|2020-11-16 11:30:50|18940.7|18940.7|18941.38|18941.38|18941.38|18941.38|18940.7|18940.7|0
1605526260000|2020-11-16 11:31:00|18941.66|18941.66|18941.36|18941.36|18941.66|18941.66|18941.36|18941.36|0
1605526290000|2020-11-16 11:31:30|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|18941.43|0
1605526300000|2020-11-16 11:31:40|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|0
1605526310000|2020-11-16 11:31:50|18942.87|18942.87|18943.9|18943.9|18943.9|18943.9|18942.87|18942.87|0
1605526320000|2020-11-16 11:32:00|18942.35|18942.35|18944.05|18944.05|18944.59|18944.59|18942.35|18942.35|0
1605526330000|2020-11-16 11:32:10|18942.73|18942.73|18940.67|18940.67|18942.73|18942.73|18940.67|18940.67|0
1605526340000|2020-11-16 11:32:20|18942.04|18942.04|18942.04|18942.04|18942.04|18942.04|18942.04|18942.04|0
1605526350000|2020-11-16 11:32:30|18942.73|18942.73|18942.73|18942.73|18942.73|18942.73|18942.73|18942.73|0
1605526360000|2020-11-16 11:32:40|18943.16|18943.16|18941.78|18941.78|18943.16|18943.16|18941.78|18941.78|0
1605526370000|2020-11-16 11:32:50|18942.56|18942.56|18942.56|18942.56|18942.56|18942.56|18941.78|18941.78|0
1605526380000|2020-11-16 11:33:00|18943.34|18943.34|18941.23|18941.23|18943.34|18943.34|18941.23|18941.23|0
1605526390000|2020-11-16 11:33:10|18941.76|18941.76|18941.27|18941.27|18943.55|18943.55|18941.27|18941.27|0
1605526420000|2020-11-16 11:33:40|18941.51|18941.51|18941.62|18941.62|18941.62|18941.62|18941.51|18941.51|0
1605526430000|2020-11-16 11:33:50|18941.35|18941.35|18942.4|18942.4|18942.54|18942.54|18941.35|18941.35|0
1605526450000|2020-11-16 11:34:10|18942.19|18942.19|18941.41|18941.41|18942.19|18942.19|18941.41|18941.41|0
1605526470000|2020-11-16 11:34:30|18940.72|18940.72|18940.81|18940.81|18942.03|18942.03|18940.29|18940.29|0
1605526480000|2020-11-16 11:34:40|18941.5|18941.5|18941.5|18941.5|18941.5|18941.5|18941.5|18941.5|0
1605526490000|2020-11-16 11:34:50|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|0
1605526500000|2020-11-16 11:35:00|18940.45|18940.45|18948.33|18948.33|18948.33|18948.33|18940.23|18940.23|0
1605526510000|2020-11-16 11:35:10|18949.02|18949.02|18948.49|18948.49|18949.55|18949.55|18947.53|18947.53|0
1605526530000|2020-11-16 11:35:30|18948.27|18948.27|18948.27|18948.27|18948.27|18948.27|18948.27|18948.27|0
1605526540000|2020-11-16 11:35:40|18951.02|18951.02|18949.63|18949.63|18951.55|18951.55|18949.63|18949.63|0
1605526550000|2020-11-16 11:35:50|18949.41|18949.41|18948.65|18948.65|18949.41|18949.41|18947.73|18947.73|0
1605526560000|2020-11-16 11:36:00|18948.43|18948.43|18949.12|18949.12|18949.73|18949.73|18948.43|18948.43|0
1605526570000|2020-11-16 11:36:10|18948.9|18948.9|18949.96|18949.96|18949.96|18949.96|18948.9|18948.9|0
1605526580000|2020-11-16 11:36:20|18950.5|18950.5|18949.68|18949.68|18950.5|18950.5|18949.61|18949.61|0
1605526590000|2020-11-16 11:36:30|18950.46|18950.46|18951.15|18951.15|18951.15|18951.15|18948.4|18948.4|0
1605526600000|2020-11-16 11:36:40|18951.67|18951.67|18951.95|18951.95|18951.95|18951.95|18951.67|18951.67|0
1605526610000|2020-11-16 11:36:50|18951.79|18951.79|18951.79|18951.79|18951.79|18951.79|18951.79|18951.79|0
1605526620000|2020-11-16 11:37:00|18952.57|18952.57|18955.36|18955.36|18955.36|18955.36|18952.57|18952.57|0
1605526630000|2020-11-16 11:37:10|18956.05|18956.05|18957.88|18957.88|18957.88|18957.88|18956.05|18956.05|0
1605526640000|2020-11-16 11:37:20|18958.56|18958.56|18958.61|18958.61|18961.42|18961.42|18958.09|18958.09|0
1605526650000|2020-11-16 11:37:30|18959.99|18959.99|18959.87|18959.87|18959.99|18959.99|18959.87|18959.87|0
1605526660000|2020-11-16 11:37:40|18961.7|18961.7|18961.97|18961.97|18961.97|18961.97|18960.65|18960.65|0
1605526670000|2020-11-16 11:37:50|18961.86|18961.86|18966.43|18966.43|18966.43|18966.43|18961.86|18961.86|0
1605526680000|2020-11-16 11:38:00|18966.65|18966.65|18965.09|18965.09|18967.08|18967.08|18965.09|18965.09|0
1605526690000|2020-11-16 11:38:10|18965.87|18965.87|18966.72|18966.72|18967.19|18967.19|18965.62|18965.62|0
1605526700000|2020-11-16 11:38:20|18966.53|18966.53|18965.68|18965.68|18966.58|18966.58|18965.68|18965.68|0
1605526710000|2020-11-16 11:38:30|18966.9|18966.9|18967.56|18967.56|18968.8|18968.8|18966.9|18966.9|0
1605526720000|2020-11-16 11:38:40|18967.84|18967.84|18967.84|18967.84|18967.84|18967.84|18967.84|18967.84|0
1605526730000|2020-11-16 11:38:50|18968.52|18968.52|18971.91|18971.91|18971.91|18971.91|18968.52|18968.52|0
1605526740000|2020-11-16 11:39:00|18972.69|18972.69|18975.96|18975.96|18976.74|18976.74|18972.69|18972.69|0
1605526750000|2020-11-16 11:39:10|18978.02|18978.02|18978.55|18978.55|18979.08|18979.08|18978.02|18978.02|0
1605526760000|2020-11-16 11:39:20|18979.08|18979.08|18979.08|18979.08|18979.08|18979.08|18979.08|18979.08|0
1605526770000|2020-11-16 11:39:30|18977.52|18977.52|18976.99|18976.99|18977.52|18977.52|18976.99|18976.99|0
1605526780000|2020-11-16 11:39:40|18977.26|18977.26|18977.73|18977.73|18977.73|18977.73|18977.26|18977.26|0
1605526790000|2020-11-16 11:39:50|18977.2|18977.2|18976.77|18976.77|18977.2|18977.2|18976.77|18976.77|0
1605526800000|2020-11-16 11:40:00|18977.04|18977.04|18973.89|18973.89|18977.04|18977.04|18973.89|18973.89|0
1605526810000|2020-11-16 11:40:10|18973.36|18973.36|18973.62|18973.62|18973.62|18973.62|18972.8|18972.8|0
1605526820000|2020-11-16 11:40:20|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|0
1605526830000|2020-11-16 11:40:30|18974.67|18974.67|18977.53|18977.53|18977.53|18977.53|18974.67|18974.67|0
1605526840000|2020-11-16 11:40:40|18977.65|18977.65|18976.2|18976.2|18977.65|18977.65|18976.13|18976.13|0
1605526850000|2020-11-16 11:40:50|18975.42|18975.42|18972.45|18972.45|18975.42|18975.42|18972.45|18972.45|0
1605526870000|2020-11-16 11:41:10|18969.48|18969.48|18968.51|18968.51|18969.48|18969.48|18968.51|18968.51|0
1605526880000|2020-11-16 11:41:20|18968.3|18968.3|18970.36|18970.36|18970.36|18970.36|18968.3|18968.3|0
1605526890000|2020-11-16 11:41:30|18968.99|18968.99|18968.99|18968.99|18968.99|18968.99|18968.99|18968.99|0
1605526900000|2020-11-16 11:41:40|18968.8|18968.8|18961.95|18961.95|18968.99|18968.99|18961.95|18961.95|0
1605526910000|2020-11-16 11:41:50|18961.67|18961.67|18960.6|18960.6|18961.67|18961.67|18960.6|18960.6|0
1605526920000|2020-11-16 11:42:00|18959.39|18959.39|18954.63|18954.63|18959.91|18959.91|18954.63|18954.63|0
1605526940000|2020-11-16 11:42:20|18954.1|18954.1|18954.42|18954.42|18954.42|18954.42|18953.37|18953.37|0
1605526950000|2020-11-16 11:42:30|18953.33|18953.33|18960.86|18960.86|18960.86|18960.86|18953.33|18953.33|0
1605526960000|2020-11-16 11:42:40|18961.91|18961.91|18959.42|18959.42|18962.44|18962.44|18959.42|18959.42|0
1605526970000|2020-11-16 11:42:50|18961.06|18961.06|18955.7|18955.7|18961.06|18961.06|18955.7|18955.7|0
1605526980000|2020-11-16 11:43:00|18955.17|18955.17|18951.11|18951.11|18955.17|18955.17|18951.11|18951.11|0
1605527010000|2020-11-16 11:43:30|18952.48|18952.48|18952.48|18952.48|18952.48|18952.48|18952.48|18952.48|0
1605527020000|2020-11-16 11:43:40|18951.95|18951.95|18951.95|18951.95|18952.64|18952.64|18951.95|18951.95|0
1605527030000|2020-11-16 11:43:50|18952.64|18952.64|18949.09|18949.09|18953.05|18953.05|18949.09|18949.09|0
1605527040000|2020-11-16 11:44:00|18948.31|18948.31|18947.53|18947.53|18948.31|18948.31|18947.53|18947.53|0
1605527060000|2020-11-16 11:44:20|18947.96|18947.96|18948.49|18948.49|18948.49|18948.49|18947.96|18947.96|0
1605527070000|2020-11-16 11:44:30|18948.27|18948.27|18948.05|18948.05|18948.27|18948.27|18948.05|18948.05|0
1605527080000|2020-11-16 11:44:40|18947.84|18947.84|18946.31|18946.31|18947.84|18947.84|18946.22|18946.22|0
1605527090000|2020-11-16 11:44:50|18945.79|18945.79|18945.79|18945.79|18945.79|18945.79|18945.79|18945.79|0
1605527100000|2020-11-16 11:45:00|18946|18946|18944.93|18944.93|18947.59|18947.59|18944.93|18944.93|0
1605527110000|2020-11-16 11:45:10|18944.41|18944.41|18942.8|18942.8|18944.41|18944.41|18942.73|18942.73|0
1605527120000|2020-11-16 11:45:20|18941.42|18941.42|18942.11|18942.11|18942.11|18942.11|18941.42|18941.42|0
1605527130000|2020-11-16 11:45:30|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|18941.89|0
1605527140000|2020-11-16 11:45:40|18940.52|18940.52|18938.09|18938.09|18940.52|18940.52|18938.09|18938.09|0
1605527150000|2020-11-16 11:45:50|18937.87|18937.87|18943.52|18943.52|18943.52|18943.52|18937.05|18937.05|0
1605527160000|2020-11-16 11:46:00|18942.83|18942.83|18943.09|18943.09|18943.09|18943.09|18942.4|18942.4|0
1605527180000|2020-11-16 11:46:20|18942.4|18942.4|18943.78|18943.78|18943.78|18943.78|18942.4|18942.4|0
1605527190000|2020-11-16 11:46:30|18942.4|18942.4|18940.14|18940.14|18942.4|18942.4|18939.61|18939.61|0
1605527200000|2020-11-16 11:46:40|18940.66|18940.66|18941.72|18941.72|18941.72|18941.72|18940.14|18940.14|0
1605527210000|2020-11-16 11:46:50|18941.19|18941.19|18939.61|18939.61|18941.19|18941.19|18939.61|18939.61|0
1605527220000|2020-11-16 11:47:00|18940.4|18940.4|18942.31|18942.31|18942.31|18942.31|18940.4|18940.4|0
1605527230000|2020-11-16 11:47:10|18943.08|18943.08|18940.79|18940.79|18943.08|18943.08|18940.66|18940.66|0
1605527240000|2020-11-16 11:47:20|18940.11|18940.11|18937.43|18937.43|18940.11|18940.11|18937.43|18937.43|0
1605527250000|2020-11-16 11:47:30|18937.31|18937.31|18937.58|18937.58|18938.27|18938.27|18937.31|18937.31|0
1605527270000|2020-11-16 11:47:50|18938.11|18938.11|18938.8|18938.8|18938.8|18938.8|18938.11|18938.11|0
1605527280000|2020-11-16 11:48:00|18939.32|18939.32|18940.83|18940.83|18941.52|18941.52|18939.32|18939.32|0
1605527290000|2020-11-16 11:48:10|18941.52|18941.52|18941.52|18941.52|18941.52|18941.52|18941.52|18941.52|0
1605527300000|2020-11-16 11:48:20|18940.83|18940.83|18941.96|18941.96|18941.96|18941.96|18940.83|18940.83|0
1605527310000|2020-11-16 11:48:30|18941.14|18941.14|18940.71|18940.71|18941.96|18941.96|18939.93|18939.93|0
1605527320000|2020-11-16 11:48:40|18941.49|18941.49|18942.16|18942.16|18942.16|18942.16|18940.43|18940.43|0
1605527330000|2020-11-16 11:48:50|18942.28|18942.28|18942.28|18942.28|18942.28|18942.28|18942.28|18942.28|0
1605527340000|2020-11-16 11:49:00|18942.5|18942.5|18943.71|18943.71|18943.71|18943.71|18942.5|18942.5|0
1605527350000|2020-11-16 11:49:10|18944.67|18944.67|18945.75|18945.75|18945.75|18945.75|18944.67|18944.67|0
1605527360000|2020-11-16 11:49:20|18946.8|18946.8|18946.8|18946.8|18946.8|18946.8|18946.8|18946.8|0
1605527370000|2020-11-16 11:49:30|18945.24|18945.24|18944.7|18944.7|18945.24|18945.24|18944.7|18944.7|0
1605527380000|2020-11-16 11:49:40|18945.48|18945.48|18946|18946|18946|18946|18945.2|18945.2|0
1605527390000|2020-11-16 11:49:50|18946.22|18946.22|18948.13|18948.13|18948.13|18948.13|18946.22|18946.22|0
1605527400000|2020-11-16 11:50:00|18947.6|18947.6|18949.88|18949.88|18949.88|18949.88|18947.6|18947.6|0
1605527410000|2020-11-16 11:50:10|18949.61|18949.61|18952.04|18952.04|18952.04|18952.04|18949.61|18949.61|0
1605527420000|2020-11-16 11:50:20|18952.31|18952.31|18952.17|18952.17|18952.31|18952.31|18952.17|18952.17|0
1605527430000|2020-11-16 11:50:30|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|18951.9|0
1605527440000|2020-11-16 11:50:40|18951.63|18951.63|18951.63|18951.63|18951.63|18951.63|18951.63|18951.63|0
1605527450000|2020-11-16 11:50:50|18951.9|18951.9|18956.56|18956.56|18958.82|18958.82|18951.9|18951.9|0
1605527460000|2020-11-16 11:51:00|18957.09|18957.09|18955.78|18955.78|18957.36|18957.36|18955.09|18955.09|0
1605527470000|2020-11-16 11:51:10|18955.84|18955.84|18957.58|18957.58|18957.58|18957.58|18955.84|18955.84|0
1605527480000|2020-11-16 11:51:20|18959.07|18959.07|18959.07|18959.07|18959.07|18959.07|18959.07|18959.07|0
1605527490000|2020-11-16 11:51:30|18959.34|18959.34|18961.16|18961.16|18961.2|18961.2|18959.34|18959.34|0
1605527500000|2020-11-16 11:51:40|18962.54|18962.54|18964.96|18964.96|18964.96|18964.96|18962.54|18962.54|0
1605527510000|2020-11-16 11:51:50|18964.69|18964.69|18961.46|18961.46|18964.69|18964.69|18961.46|18961.46|0
1605527520000|2020-11-16 11:52:00|18960.94|18960.94|18960.69|18960.69|18961.22|18961.22|18959.84|18959.84|0
1605527530000|2020-11-16 11:52:10|18961.75|18961.75|18981.29|18981.29|18985.35|18985.35|18961.75|18961.75|0
1605527540000|2020-11-16 11:52:20|18981.36|18981.36|18998.7|18998.7|19000.01|19000.01|18980.84|18980.84|0
1605527550000|2020-11-16 11:52:30|18998.97|18998.97|18994.29|18994.29|19002.23|19002.23|18994.29|18994.29|0
1605527560000|2020-11-16 11:52:40|18993.6|18993.6|18998.31|18998.31|18998.31|18998.31|18993.6|18993.6|0
1605527570000|2020-11-16 11:52:50|18997.63|18997.63|18990.32|18990.32|18997.63|18997.63|18988.72|18988.72|0
1605527580000|2020-11-16 11:53:00|18990.87|18990.87|18995.17|18995.17|18995.17|18995.17|18990.87|18990.87|0
1605527590000|2020-11-16 11:53:10|18996.22|18996.22|19009.61|19009.61|19010.14|19010.14|18996.22|18996.22|0
1605527600000|2020-11-16 11:53:20|19009.34|19009.34|19018.25|19018.25|19020.42|19020.42|19007.44|19007.44|0
1605527610000|2020-11-16 11:53:30|19018.94|19018.94|19011.6|19011.6|19023.96|19023.96|19011.6|19011.6|0
1605527620000|2020-11-16 11:53:40|19010.05|19010.05|18992.92|18992.92|19010.05|19010.05|18992.4|18992.4|0
1605527630000|2020-11-16 11:53:50|18991.83|18991.83|18994.78|18994.78|18999.09|18999.09|18991.83|18991.83|0
1605527640000|2020-11-16 11:54:00|18992.24|18992.24|18985.64|18985.64|18992.76|18992.76|18985.64|18985.64|0
1605527650000|2020-11-16 11:54:10|18985.42|18985.42|18993.31|18993.31|18993.31|18993.31|18982.69|18982.69|0
1605527660000|2020-11-16 11:54:20|18994.13|18994.13|18986.65|18986.65|18994.13|18994.13|18986.65|18986.65|0
1605527670000|2020-11-16 11:54:30|18985.6|18985.6|18976.82|18976.82|18985.6|18985.6|18976.82|18976.82|0
1605527680000|2020-11-16 11:54:40|18977.87|18977.87|18977.8|18977.8|18978.56|18978.56|18977.35|18977.35|0
1605527690000|2020-11-16 11:54:50|18978.49|18978.49|18980.43|18980.43|18980.43|18980.43|18978.49|18978.49|0
1605527700000|2020-11-16 11:55:00|18982.07|18982.07|18982.91|18982.91|18984.5|18984.5|18982.07|18982.07|0
1605527710000|2020-11-16 11:55:10|18979.71|18979.71|18979.61|18979.61|18979.71|18979.71|18976.37|18976.37|0
1605527720000|2020-11-16 11:55:20|18979.72|18979.72|18988.46|18988.46|18989.52|18989.52|18979.72|18979.72|0
1605527730000|2020-11-16 11:55:30|18987.82|18987.82|18986.83|18986.83|18988.51|18988.51|18986.83|18986.83|0
1605527740000|2020-11-16 11:55:40|18986.71|18986.71|18984.74|18984.74|18989.51|18989.51|18984.74|18984.74|0
1605527750000|2020-11-16 11:55:50|18983.53|18983.53|18982.36|18982.36|18983.53|18983.53|18982.36|18982.36|0
1605527760000|2020-11-16 11:56:00|18982.89|18982.89|19001.72|19001.72|19001.72|19001.72|18982.89|18982.89|0
1605527770000|2020-11-16 11:56:10|19001.45|19001.45|19049.62|19049.62|19064.12|19064.12|19001.45|19001.45|0
1605527780000|2020-11-16 11:56:20|19050.67|19050.67|19049.48|19049.48|19055.66|19055.66|19037.8|19037.8|0
1605527790000|2020-11-16 11:56:30|19048.7|19048.7|19022.33|19022.33|19055.4|19055.4|19022.33|19022.33|0
1605527800000|2020-11-16 11:56:40|19016.83|19016.83|19028.11|19028.11|19036.49|19036.49|19008.19|19008.19|0
1605527810000|2020-11-16 11:56:50|19028.89|19028.89|19031.17|19031.17|19036.63|19036.63|19023.29|19023.29|0
1605527820000|2020-11-16 11:57:00|19028.44|19028.44|19034.56|19034.56|19035.29|19035.29|19028.18|19028.18|0
1605527830000|2020-11-16 11:57:10|19034.78|19034.78|19023.06|19023.06|19035.6|19035.6|19023.06|19023.06|0
1605527840000|2020-11-16 11:57:20|19021.69|19021.69|19034.39|19034.39|19038.52|19038.52|19021.69|19021.69|0
1605527850000|2020-11-16 11:57:30|19033.59|19033.59|19044.34|19044.34|19044.56|19044.56|19029.9|19029.9|0
1605527860000|2020-11-16 11:57:40|19044.61|19044.61|19047.95|19047.95|19054.06|19054.06|19041.33|19041.33|0
1605527870000|2020-11-16 11:57:50|19048.15|19048.15|19052.25|19052.25|19061.28|19061.28|19047.31|19047.31|0
1605527880000|2020-11-16 11:58:00|19052.89|19052.89|19044.75|19044.75|19057.94|19057.94|19044.35|19044.35|0
1605527890000|2020-11-16 11:58:10|19044.47|19044.47|19042.04|19042.04|19047.28|19047.28|19042.04|19042.04|0
1605527900000|2020-11-16 11:58:20|19041.68|19041.68|19054.51|19054.51|19054.74|19054.74|19039.05|19039.05|0
1605527910000|2020-11-16 11:58:30|19059|19059|19055.85|19055.85|19059.48|19059.48|19053.04|19053.04|0
1605527920000|2020-11-16 11:58:40|19055.62|19055.62|19055.33|19055.33|19055.88|19055.88|19053.43|19053.43|0
1605527930000|2020-11-16 11:58:50|19059.88|19059.88|19065.09|19065.09|19069.1|19069.1|19059.67|19059.67|0
1605527940000|2020-11-16 11:59:00|19067.72|19067.72|19071.46|19071.46|19078.87|19078.87|19067.72|19067.72|0
1605527950000|2020-11-16 11:59:10|19071.89|19071.89|19068.98|19068.98|19071.89|19071.89|19068.98|19068.98|0
1605527960000|2020-11-16 11:59:20|19069.39|19069.39|19067.56|19067.56|19069.39|19069.39|19065.02|19065.02|0
1605527970000|2020-11-16 11:59:30|19068.09|19068.09|19060.73|19060.73|19068.3|19068.3|19059.36|19059.36|0
1605527980000|2020-11-16 11:59:40|19061.26|19061.26|19052.57|19052.57|19062.47|19062.47|19046.66|19046.66|0
1605527990000|2020-11-16 11:59:50|19053.26|19053.26|19071.19|19071.19|19071.19|19071.19|19053.26|19053.26|0
1605528000000|2020-11-16 12:00:00|19070.82|19070.82|19068.17|19068.17|19070.82|19070.82|19068.17|19068.17|0
1605528010000|2020-11-16 12:00:10|19068.86|19068.86|19066.4|19066.4|19070.19|19070.19|19062.64|19062.64|0
1605528020000|2020-11-16 12:00:20|19068.83|19068.83|19061.18|19061.18|19070.22|19070.22|19061.18|19061.18|0
1605528030000|2020-11-16 12:00:30|19059.54|19059.54|19062.37|19062.37|19067.43|19067.43|19057.64|19057.64|0
1605528040000|2020-11-16 12:00:40|19061.94|19061.94|19058.62|19058.62|19062.58|19062.58|19057.93|19057.93|0
1605528050000|2020-11-16 12:00:50|19059.14|19059.14|19061.03|19061.03|19061.03|19061.03|19058.57|19058.57|0
1605528060000|2020-11-16 12:01:00|19062.4|19062.4|19073.53|19073.53|19073.53|19073.53|19061.35|19061.35|0
1605528070000|2020-11-16 12:01:10|19072.48|19072.48|19076.76|19076.76|19076.76|19076.76|19069.68|19069.68|0
1605528080000|2020-11-16 12:01:20|19076.98|19076.98|19085.28|19085.28|19085.28|19085.28|19076.98|19076.98|0
1605528090000|2020-11-16 12:01:30|19086.1|19086.1|19087.98|19087.98|19087.98|19087.98|19085.62|19085.62|0
1605528100000|2020-11-16 12:01:40|19086.61|19086.61|19086.39|19086.39|19087.62|19087.62|19085.55|19085.55|0
1605528110000|2020-11-16 12:01:50|19089.54|19089.54|19087.6|19087.6|19098.48|19098.48|19087.6|19087.6|0
1605528120000|2020-11-16 12:02:00|19088.85|19088.85|19092.96|19092.96|19094.58|19094.58|19085.89|19085.89|0
1605528130000|2020-11-16 12:02:10|19091.06|19091.06|19094.86|19094.86|19094.86|19094.86|19084.95|19084.95|0
1605528140000|2020-11-16 12:02:20|19094.2|19094.2|19085.44|19085.44|19094.2|19094.2|19085.44|19085.44|0
1605528150000|2020-11-16 12:02:30|19084.66|19084.66|19092.72|19092.72|19093.88|19093.88|19084.66|19084.66|0
1605528160000|2020-11-16 12:02:40|19090.38|19090.38|19090.95|19090.95|19097.85|19097.85|19090.17|19090.17|0
1605528170000|2020-11-16 12:02:50|19089.05|19089.05|19091.12|19091.12|19091.24|19091.24|19086.19|19086.19|0
1605528180000|2020-11-16 12:03:00|19090.47|19090.47|19080.64|19080.64|19090.9|19090.9|19080.64|19080.64|0
1605528190000|2020-11-16 12:03:10|19078.53|19078.53|19076.61|19076.61|19079.09|19079.09|19076.61|19076.61|0
1605528200000|2020-11-16 12:03:20|19075.1|19075.1|19072.45|19072.45|19075.1|19075.1|19071.33|19071.33|0
1605528210000|2020-11-16 12:03:30|19070.89|19070.89|19062|19062|19070.89|19070.89|19062|19062|0
1605528220000|2020-11-16 12:03:40|19064.06|19064.06|19067.59|19067.59|19067.59|19067.59|19061.31|19061.31|0
1605528230000|2020-11-16 12:03:50|19066.9|19066.9|19064.92|19064.92|19066.9|19066.9|19064.92|19064.92|0
1605528240000|2020-11-16 12:04:00|19065.13|19065.13|19064.24|19064.24|19066.14|19066.14|19064.24|19064.24|0
1605528250000|2020-11-16 12:04:10|19062.66|19062.66|19079.21|19079.21|19079.21|19079.21|19060.62|19060.62|0
1605528260000|2020-11-16 12:04:20|19078.43|19078.43|19071.06|19071.06|19082.69|19082.69|19071.06|19071.06|0
1605528270000|2020-11-16 12:04:30|19071.01|19071.01|19068.67|19068.67|19071.21|19071.21|19068.24|19068.24|0
1605528280000|2020-11-16 12:04:40|19067.89|19067.89|19070.16|19070.16|19071.47|19071.47|19061.25|19061.25|0
1605528290000|2020-11-16 12:04:50|19069.81|19069.81|19066.02|19066.02|19069.83|19069.83|19066.02|19066.02|0
1605528300000|2020-11-16 12:05:00|19065.81|19065.81|19071.54|19071.54|19071.54|19071.54|19064.2|19064.2|0
1605528310000|2020-11-16 12:05:10|19071.01|19071.01|19072.44|19072.44|19073.49|19073.49|19071.01|19071.01|0
1605528320000|2020-11-16 12:05:20|19072.65|19072.65|19064.93|19064.93|19072.87|19072.87|19064.93|19064.93|0
1605528330000|2020-11-16 12:05:30|19064.41|19064.41|19053.23|19053.23|19064.41|19064.41|19053.23|19053.23|0
1605528340000|2020-11-16 12:05:40|19053.17|19053.17|19053.37|19053.37|19053.37|19053.37|19052.65|19052.65|0
1605528350000|2020-11-16 12:05:50|19050.91|19050.91|19053.54|19053.54|19055.04|19055.04|19049.86|19049.86|0
1605528360000|2020-11-16 12:06:00|19054.07|19054.07|19056.42|19056.42|19057.45|19057.45|19054.07|19054.07|0
1605528370000|2020-11-16 12:06:10|19056.97|19056.97|19065.51|19065.51|19065.51|19065.51|19056.97|19056.97|0
1605528380000|2020-11-16 12:06:20|19065.65|19065.65|19066.42|19066.42|19066.42|19066.42|19063.35|19063.35|0
1605528390000|2020-11-16 12:06:30|19066.23|19066.23|19073.84|19073.84|19073.84|19073.84|19065.25|19065.25|0
1605528400000|2020-11-16 12:06:40|19074.09|19074.09|19071.97|19071.97|19074.09|19074.09|19071.97|19071.97|0
1605528410000|2020-11-16 12:06:50|19068.85|19068.85|19069.63|19069.63|19070.3|19070.3|19064.81|19064.81|0
1605528420000|2020-11-16 12:07:00|19071.19|19071.19|19073.16|19073.16|19074.33|19074.33|19071.19|19071.19|0
1605528430000|2020-11-16 12:07:10|19073.38|19073.38|19074.18|19074.18|19074.39|19074.39|19072.6|19072.6|0
1605528440000|2020-11-16 12:07:20|19075.23|19075.23|19073.65|19073.65|19075.23|19075.23|19073.65|19073.65|0
1605528450000|2020-11-16 12:07:30|19072.6|19072.6|19072.73|19072.73|19072.73|19072.73|19069.75|19069.75|0
1605528460000|2020-11-16 12:07:40|19072.84|19072.84|19076.47|19076.47|19076.47|19076.47|19072.84|19072.84|0
1605528470000|2020-11-16 12:07:50|19077.25|19077.25|19068.44|19068.44|19077.99|19077.99|19066.11|19066.11|0
1605528480000|2020-11-16 12:08:00|19067.92|19067.92|19078.41|19078.41|19080.5|19080.5|19067.92|19067.92|0
1605528490000|2020-11-16 12:08:10|19077.89|19077.89|19076.98|19076.98|19077.89|19077.89|19076.98|19076.98|0
1605528500000|2020-11-16 12:08:20|19075.42|19075.42|19067.53|19067.53|19075.42|19075.42|19066.44|19066.44|0
1605528510000|2020-11-16 12:08:30|19068.35|19068.35|19068.44|19068.44|19068.51|19068.51|19067.29|19067.29|0
1605528520000|2020-11-16 12:08:40|19068.66|19068.66|19069.72|19069.72|19075.45|19075.45|19068.66|19068.66|0
1605528530000|2020-11-16 12:08:50|19069.2|19069.2|19079.64|19079.64|19081.14|19081.14|19069.2|19069.2|0
1605528540000|2020-11-16 12:09:00|19079.86|19079.86|19086.9|19086.9|19086.9|19086.9|19078.89|19078.89|0
1605528550000|2020-11-16 12:09:10|19087.68|19087.68|19102.04|19102.04|19102.04|19102.04|19087.68|19087.68|0
1605528560000|2020-11-16 12:09:20|19101.51|19101.51|19100.95|19100.95|19102.89|19102.89|19098.61|19098.61|0
1605528570000|2020-11-16 12:09:30|19104.52|19104.52|19105.81|19105.81|19106.5|19106.5|19103.21|19103.21|0
1605528580000|2020-11-16 12:09:40|19106.5|19106.5|19114.39|19114.39|19115.91|19115.91|19106.5|19106.5|0
1605528590000|2020-11-16 12:09:50|19113.86|19113.86|19109.37|19109.37|19115.5|19115.5|19108.46|19108.46|0
1605528600000|2020-11-16 12:10:00|19108.82|19108.82|19109.47|19109.47|19112.98|19112.98|19108.13|19108.13|0
1605528610000|2020-11-16 12:10:10|19108.95|19108.95|19107.91|19107.91|19108.95|19108.95|19106.86|19106.86|0
1605528620000|2020-11-16 12:10:20|19106.61|19106.61|19103.69|19103.69|19106.61|19106.61|19101.06|19101.06|0
1605528630000|2020-11-16 12:10:30|19102.69|19102.69|19099.88|19099.88|19102.69|19102.69|19099.37|19099.37|0
1605528640000|2020-11-16 12:10:40|19102.3|19102.3|19103.41|19103.41|19103.41|19103.41|19101.62|19101.62|0
1605528650000|2020-11-16 12:10:50|19104.5|19104.5|19104.89|19104.89|19105.53|19105.53|19100.34|19100.34|0
1605528660000|2020-11-16 12:11:00|19103.51|19103.51|19101.61|19101.61|19103.51|19103.51|19101.61|19101.61|0
1605528670000|2020-11-16 12:11:10|19100.83|19100.83|19102.42|19102.42|19102.42|19102.42|19098.08|19098.08|0
1605528680000|2020-11-16 12:11:20|19102.95|19102.95|19099.74|19099.74|19102.95|19102.95|19099.53|19099.53|0
1605528690000|2020-11-16 12:11:30|19100.17|19100.17|19097.97|19097.97|19102.81|19102.81|19096.75|19096.75|0
1605528700000|2020-11-16 12:11:40|19097.9|19097.9|19090.8|19090.8|19098.42|19098.42|19090.8|19090.8|0
1605528710000|2020-11-16 12:11:50|19089.75|19089.75|19089.65|19089.65|19091.27|19091.27|19088.13|19088.13|0
1605528720000|2020-11-16 12:12:00|19088.83|19088.83|19083.87|19083.87|19088.83|19088.83|19083.3|19083.3|0
1605528730000|2020-11-16 12:12:10|19082.82|19082.82|19089.43|19089.43|19090.08|19090.08|19082.29|19082.29|0
1605528740000|2020-11-16 12:12:20|19094.21|19094.21|19096.33|19096.33|19096.33|19096.33|19092.89|19092.89|0
1605528750000|2020-11-16 12:12:30|19095.9|19095.9|19094.81|19094.81|19096|19096|19094.7|19094.7|0
1605528760000|2020-11-16 12:12:40|19094.7|19094.7|19093.92|19093.92|19096.98|19096.98|19093.92|19093.92|0
1605528770000|2020-11-16 12:12:50|19093.37|19093.37|19086.52|19086.52|19093.37|19093.37|19086.52|19086.52|0
1605528780000|2020-11-16 12:13:00|19086.61|19086.61|19090.29|19090.29|19090.42|19090.42|19086.61|19086.61|0
1605528790000|2020-11-16 12:13:10|19090.42|19090.42|19091.66|19091.66|19092.35|19092.35|19090.42|19090.42|0
1605528800000|2020-11-16 12:13:20|19090.98|19090.98|19093.79|19093.79|19095.16|19095.16|19088.59|19088.59|0
1605528810000|2020-11-16 12:13:30|19094.33|19094.33|19089.28|19089.28|19094.33|19094.33|19089.28|19089.28|0
1605528820000|2020-11-16 12:13:40|19089.83|19089.83|19090.53|19090.53|19092.76|19092.76|19089.37|19089.37|0
1605528830000|2020-11-16 12:13:50|19090.74|19090.74|19095.03|19095.03|19095.03|19095.03|19085.79|19085.79|0
1605528840000|2020-11-16 12:14:00|19096.99|19096.99|19092.52|19092.52|19098.5|19098.5|19092.52|19092.52|0
1605528850000|2020-11-16 12:14:10|19094.08|19094.08|19091.6|19091.6|19094.63|19094.63|19091.6|19091.6|0
1605528860000|2020-11-16 12:14:20|19090.54|19090.54|19081.49|19081.49|19090.54|19090.54|19081.49|19081.49|0
1605528870000|2020-11-16 12:14:30|19080.12|19080.12|19075.95|19075.95|19080.12|19080.12|19075.95|19075.95|0
1605528880000|2020-11-16 12:14:40|19075.82|19075.82|19071.13|19071.13|19075.82|19075.82|19071.13|19071.13|0
1605528890000|2020-11-16 12:14:50|19070.49|19070.49|19074.96|19074.96|19074.96|19074.96|19070.21|19070.21|0
1605528900000|2020-11-16 12:15:00|19074.42|19074.42|19092.98|19092.98|19093.65|19093.65|19074.42|19074.42|0
1605528910000|2020-11-16 12:15:10|19096.8|19096.8|19090.73|19090.73|19097.63|19097.63|19090.73|19090.73|0
1605528920000|2020-11-16 12:15:20|19090.3|19090.3|19092.14|19092.14|19092.14|19092.14|19087.68|19087.68|0
1605528930000|2020-11-16 12:15:30|19091.87|19091.87|19091.87|19091.87|19092.96|19092.96|19091.09|19091.09|0
1605528940000|2020-11-16 12:15:40|19090.82|19090.82|19089.49|19089.49|19091.05|19091.05|19089.49|19089.49|0
1605528950000|2020-11-16 12:15:50|19090.14|19090.14|19088.42|19088.42|19090.14|19090.14|19088.42|19088.42|0
1605528960000|2020-11-16 12:16:00|19088.96|19088.96|19091.12|19091.12|19091.12|19091.12|19088.28|19088.28|0
1605528970000|2020-11-16 12:16:10|19091.9|19091.9|19085.96|19085.96|19092.77|19092.77|19085.96|19085.96|0
1605528980000|2020-11-16 12:16:20|19085.1|19085.1|19091.86|19091.86|19092.38|19092.38|19085.1|19085.1|0
1605528990000|2020-11-16 12:16:30|19092.64|19092.64|19093.25|19093.25|19094.3|19094.3|19092.64|19092.64|0
1605529000000|2020-11-16 12:16:40|19097.79|19097.79|19096.16|19096.16|19098.02|19098.02|19095.54|19095.54|0
1605529010000|2020-11-16 12:16:50|19096.94|19096.94|19101.37|19101.37|19101.37|19101.37|19096.94|19096.94|0
1605529020000|2020-11-16 12:17:00|19101.44|19101.44|19099.5|19099.5|19103.35|19103.35|19099.28|19099.28|0
1605529030000|2020-11-16 12:17:10|19098.81|19098.81|19094.01|19094.01|19099.12|19099.12|19093.9|19093.9|0
1605529040000|2020-11-16 12:17:20|19094.12|19094.12|19085.68|19085.68|19094.18|19094.18|19085.27|19085.27|0
1605529050000|2020-11-16 12:17:30|19087.06|19087.06|19090.63|19090.63|19094.56|19094.56|19087.06|19087.06|0
1605529060000|2020-11-16 12:17:40|19090.85|19090.85|19093.06|19093.06|19093.06|19093.06|19090.2|19090.2|0
1605529070000|2020-11-16 12:17:50|19091|19091|19094.95|19094.95|19094.95|19094.95|19091|19091|0
1605529080000|2020-11-16 12:18:00|19094.81|19094.81|19099.07|19099.07|19100.37|19100.37|19094.81|19094.81|0
1605529090000|2020-11-16 12:18:10|19099.01|19099.01|19108.36|19108.36|19109.04|19109.04|19098.49|19098.49|0
1605529100000|2020-11-16 12:18:20|19108.57|19108.57|19107.6|19107.6|19108.57|19108.57|19104.79|19104.79|0
1605529110000|2020-11-16 12:18:30|19107.16|19107.16|19108.05|19108.05|19108.05|19108.05|19106.48|19106.48|0
1605529120000|2020-11-16 12:18:40|19109.96|19109.96|19112.35|19112.35|19112.35|19112.35|19109.96|19109.96|0
1605529130000|2020-11-16 12:18:50|19112.56|19112.56|19113.71|19113.71|19113.71|19113.71|19112.56|19112.56|0
1605529140000|2020-11-16 12:19:00|19113.03|19113.03|19113.84|19113.84|19114.61|19114.61|19113.03|19113.03|0
1605529150000|2020-11-16 12:19:10|19113.31|19113.31|19106.73|19106.73|19113.31|19113.31|19106.51|19106.51|0
1605529160000|2020-11-16 12:19:20|19104.46|19104.46|19094.78|19094.78|19104.46|19104.46|19094.78|19094.78|0
1605529170000|2020-11-16 12:19:30|19094.25|19094.25|19096.34|19096.34|19096.34|19096.34|19094.25|19094.25|0
1605529180000|2020-11-16 12:19:40|19096.23|19096.23|19097.01|19097.01|19097.01|19097.01|19096.23|19096.23|0
1605529190000|2020-11-16 12:19:50|19099.74|19099.74|19103.05|19103.05|19103.29|19103.29|19098.96|19098.96|0
1605529200000|2020-11-16 12:20:00|19105.11|19105.11|19101.36|19101.36|19107.45|19107.45|19101.36|19101.36|0
1605529210000|2020-11-16 12:20:10|19101.89|19101.89|19107.23|19107.23|19108.33|19108.33|19101.89|19101.89|0
1605529220000|2020-11-16 12:20:20|19107.5|19107.5|19109.82|19109.82|19109.82|19109.82|19106.87|19106.87|0
1605529230000|2020-11-16 12:20:30|19107.4|19107.4|19107.65|19107.65|19107.65|19107.65|19106.02|19106.02|0
1605529240000|2020-11-16 12:20:40|19106.87|19106.87|19107.3|19107.3|19107.3|19107.3|19104.63|19104.63|0
1605529250000|2020-11-16 12:20:50|19107.82|19107.82|19107.94|19107.94|19108.06|19108.06|19106.97|19106.97|0
1605529260000|2020-11-16 12:21:00|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|19107.16|0
1605529270000|2020-11-16 12:21:10|19107.3|19107.3|19111.72|19111.72|19112.4|19112.4|19106.77|19106.77|0
1605529280000|2020-11-16 12:21:20|19112.5|19112.5|19111.81|19111.81|19115.33|19115.33|19111.03|19111.03|0
1605529290000|2020-11-16 12:21:30|19112.27|19112.27|19112|19112|19112.53|19112.53|19112|19112|0
1605529300000|2020-11-16 12:21:40|19112.34|19112.34|19110.1|19110.1|19112.34|19112.34|19110.1|19110.1|0
1605529310000|2020-11-16 12:21:50|19110.63|19110.63|19116.58|19116.58|19116.58|19116.58|19110.63|19110.63|0
1605529320000|2020-11-16 12:22:00|19119.21|19119.21|19122.89|19122.89|19122.93|19122.93|19119.21|19119.21|0
1605529330000|2020-11-16 12:22:10|19122.2|19122.2|19123.64|19123.64|19123.78|19123.78|19122.2|19122.2|0
1605529340000|2020-11-16 12:22:20|19125.22|19125.22|19126.77|19126.77|19126.77|19126.77|19125.22|19125.22|0
1605529350000|2020-11-16 12:22:30|19127.3|19127.3|19120.3|19120.3|19127.3|19127.3|19119.83|19119.83|0
1605529360000|2020-11-16 12:22:40|19120.18|19120.18|19119.67|19119.67|19120.36|19120.36|19119.15|19119.15|0
1605529370000|2020-11-16 12:22:50|19120.2|19120.2|19128.99|19128.99|19128.99|19128.99|19119.67|19119.67|0
1605529380000|2020-11-16 12:23:00|19128.22|19128.22|19126.4|19126.4|19128.9|19128.9|19125.99|19125.99|0
1605529390000|2020-11-16 12:23:10|19127.46|19127.46|19124.9|19124.9|19127.46|19127.46|19123.69|19123.69|0
1605529400000|2020-11-16 12:23:20|19125.43|19125.43|19124.7|19124.7|19126.01|19126.01|19124.7|19124.7|0
1605529410000|2020-11-16 12:23:30|19122.64|19122.64|19122.41|19122.41|19124.54|19124.54|19122.41|19122.41|0
1605529420000|2020-11-16 12:23:40|19121.36|19121.36|19121.69|19121.69|19122.8|19122.8|19121.36|19121.36|0
1605529430000|2020-11-16 12:23:50|19121.9|19121.9|19122.18|19122.18|19122.96|19122.96|19121.38|19121.38|0
1605529440000|2020-11-16 12:24:00|19121.81|19121.81|19121.12|19121.12|19121.81|19121.81|19119.75|19119.75|0
1605529450000|2020-11-16 12:24:10|19121.65|19121.65|19114.25|19114.25|19121.65|19121.65|19114.25|19114.25|0
1605529460000|2020-11-16 12:24:20|19113.82|19113.82|19112.53|19112.53|19114.23|19114.23|19112.47|19112.47|0
1605529470000|2020-11-16 12:24:30|19113.06|19113.06|19111.69|19111.69|19113.06|19113.06|19111.16|19111.16|0
1605529480000|2020-11-16 12:24:40|19112.78|19112.78|19106.75|19106.75|19112.78|19112.78|19106.49|19106.49|0
1605529490000|2020-11-16 12:24:50|19107.52|19107.52|19104.77|19104.77|19108.3|19108.3|19104.54|19104.54|0
1605529500000|2020-11-16 12:25:00|19104.09|19104.09|19102.07|19102.07|19104.09|19104.09|19101.02|19101.02|0
1605529510000|2020-11-16 12:25:10|19102.13|19102.13|19107.31|19107.31|19108.26|19108.26|19102.13|19102.13|0
1605529520000|2020-11-16 12:25:20|19110.06|19110.06|19109.82|19109.82|19110.06|19110.06|19109.82|19109.82|0
1605529530000|2020-11-16 12:25:30|19107.95|19107.95|19108.86|19108.86|19108.86|19108.86|19106.65|19106.65|0
1605529540000|2020-11-16 12:25:40|19109.07|19109.07|19106.98|19106.98|19109.07|19109.07|19106.98|19106.98|0
1605529550000|2020-11-16 12:25:50|19107.04|19107.04|19105.69|19105.69|19107.57|19107.57|19105.69|19105.69|0
1605529560000|2020-11-16 12:26:00|19105.17|19105.17|19100.19|19100.19|19105.6|19105.6|19095.63|19095.63|0
1605529570000|2020-11-16 12:26:10|19099.41|19099.41|19097.55|19097.55|19099.41|19099.41|19097.55|19097.55|0
1605529580000|2020-11-16 12:26:20|19097.67|19097.67|19097.56|19097.56|19097.67|19097.67|19097.55|19097.55|0
1605529590000|2020-11-16 12:26:30|19098.25|19098.25|19103|19103|19103|19103|19098.25|19098.25|0
1605529600000|2020-11-16 12:26:40|19103.78|19103.78|19106.55|19106.55|19106.55|19106.55|19103|19103|0
1605529610000|2020-11-16 12:26:50|19106.78|19106.78|19109.8|19109.8|19109.8|19109.8|19106.78|19106.78|0
1605529620000|2020-11-16 12:27:00|19109.57|19109.57|19105.7|19105.7|19109.57|19109.57|19105.02|19105.02|0
1605529630000|2020-11-16 12:27:10|19106.13|19106.13|19107.05|19107.05|19107.05|19107.05|19106|19106|0
1605529640000|2020-11-16 12:27:20|19105.68|19105.68|19104.31|19104.31|19106.2|19106.2|19102.84|19102.84|0
1605529650000|2020-11-16 12:27:30|19104.74|19104.74|19104.19|19104.19|19104.74|19104.74|19104.19|19104.19|0
1605529660000|2020-11-16 12:27:40|19102.05|19102.05|19102.69|19102.69|19102.69|19102.69|19102.05|19102.05|0
1605529670000|2020-11-16 12:27:50|19101.64|19101.64|19101.64|19101.64|19101.64|19101.64|19101.64|19101.64|0
1605529680000|2020-11-16 12:28:00|19102.22|19102.22|19107.82|19107.82|19108.5|19108.5|19101.95|19101.95|0
1605529690000|2020-11-16 12:28:10|19108.03|19108.03|19106.82|19106.82|19108.03|19108.03|19106.82|19106.82|0
1605529700000|2020-11-16 12:28:20|19106.04|19106.04|19105.96|19105.96|19106.18|19106.18|19105.9|19105.9|0
1605529710000|2020-11-16 12:28:30|19106.18|19106.18|19103.48|19103.48|19106.18|19106.18|19102.25|19102.25|0
1605529720000|2020-11-16 12:28:40|19103.91|19103.91|19104.12|19104.12|19104.18|19104.18|19103.91|19103.91|0
1605529730000|2020-11-16 12:28:50|19103.07|19103.07|19103.07|19103.07|19103.07|19103.07|19103.07|19103.07|0
1605529740000|2020-11-16 12:29:00|19103.6|19103.6|19109.38|19109.38|19109.38|19109.38|19103.6|19103.6|0
1605529750000|2020-11-16 12:29:10|19109.6|19109.6|19111.21|19111.21|19111.21|19111.21|19109.38|19109.38|0
1605529760000|2020-11-16 12:29:20|19110.53|19110.53|19111.48|19111.48|19112.01|19112.01|19110.53|19110.53|0
1605529770000|2020-11-16 12:29:30|19110.79|19110.79|19110.79|19110.79|19110.79|19110.79|19110.79|19110.79|0
1605529780000|2020-11-16 12:29:40|19111.57|19111.57|19111.83|19111.83|19112.48|19112.48|19111.57|19111.57|0
1605529790000|2020-11-16 12:29:50|19111.15|19111.15|19106.03|19106.03|19111.15|19111.15|19105.82|19105.82|0
1605529800000|2020-11-16 12:30:00|19105.39|19105.39|19105.07|19105.07|19108.44|19108.44|19105.07|19105.07|0
1605529810000|2020-11-16 12:30:10|19103.2|19103.2|19099.3|19099.3|19103.2|19103.2|19098.52|19098.52|0
1605529820000|2020-11-16 12:30:20|19097.93|19097.93|19099.67|19099.67|19099.67|19099.67|19097.93|19097.93|0
1605529830000|2020-11-16 12:30:30|19100.98|19100.98|19106.12|19106.12|19106.12|19106.12|19100.45|19100.45|0
1605529840000|2020-11-16 12:30:40|19106.67|19106.67|19106.45|19106.45|19106.67|19106.67|19106.45|19106.45|0
1605529850000|2020-11-16 12:30:50|19106.98|19106.98|19104.59|19104.59|19106.98|19106.98|19104.59|19104.59|0
1605529860000|2020-11-16 12:31:00|19104.65|19104.65|19103.91|19103.91|19104.65|19104.65|19102.61|19102.61|0
1605529870000|2020-11-16 12:31:10|19103.39|19103.39|19105.01|19105.01|19105.01|19105.01|19103.02|19103.02|0
1605529880000|2020-11-16 12:31:20|19105.79|19105.79|19107.9|19107.9|19107.9|19107.9|19105.79|19105.79|0
1605529890000|2020-11-16 12:31:30|19107.21|19107.21|19109.09|19109.09|19111.43|19111.43|19107.21|19107.21|0
1605529900000|2020-11-16 12:31:40|19108|19108|19109.78|19109.78|19109.78|19109.78|19108|19108|0
1605529910000|2020-11-16 12:31:50|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|19111.36|0
1605529920000|2020-11-16 12:32:00|19111.42|19111.42|19112.16|19112.16|19112.85|19112.85|19111.42|19111.42|0
1605529930000|2020-11-16 12:32:10|19111.11|19111.11|19111.14|19111.14|19111.8|19111.8|19111.11|19111.11|0
1605529940000|2020-11-16 12:32:20|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|19110.71|0
1605529950000|2020-11-16 12:32:30|19110.35|19110.35|19109.1|19109.1|19110.56|19110.56|19109.1|19109.1|0
1605529960000|2020-11-16 12:32:40|19110.65|19110.65|19112.74|19112.74|19112.74|19112.74|19110.65|19110.65|0
1605529970000|2020-11-16 12:32:50|19112.96|19112.96|19114.02|19114.02|19114.02|19114.02|19112.27|19112.27|0
1605529980000|2020-11-16 12:33:00|19113.33|19113.33|19108.7|19108.7|19113.33|19113.33|19108.7|19108.7|0
1605529990000|2020-11-16 12:33:10|19108.56|19108.56|19108.61|19108.61|19109.34|19109.34|19108.56|19108.56|0
1605530000000|2020-11-16 12:33:20|19108.18|19108.18|19109.7|19109.7|19109.7|19109.7|19108.18|19108.18|0
1605530010000|2020-11-16 12:33:30|19111.76|19111.76|19116.36|19116.36|19117.41|19117.41|19111.76|19111.76|0
1605530020000|2020-11-16 12:33:40|19117.94|19117.94|19116.05|19116.05|19117.94|19117.94|19116.05|19116.05|0
1605530030000|2020-11-16 12:33:50|19115.83|19115.83|19114.31|19114.31|19116.65|19116.65|19114.31|19114.31|0
1605530040000|2020-11-16 12:34:00|19113.5|19113.5|19110.84|19110.84|19113.5|19113.5|19110.56|19110.56|0
1605530050000|2020-11-16 12:34:10|19110.06|19110.06|19113.58|19113.58|19113.58|19113.58|19109.28|19109.28|0
1605530060000|2020-11-16 12:34:20|19114.27|19114.27|19111.81|19111.81|19114.27|19114.27|19111.81|19111.81|0
1605530070000|2020-11-16 12:34:30|19114.92|19114.92|19114.14|19114.14|19114.92|19114.92|19114.14|19114.14|0
1605530080000|2020-11-16 12:34:40|19113.37|19113.37|19111.15|19111.15|19113.37|19113.37|19110.63|19110.63|0
1605530090000|2020-11-16 12:34:50|19109.78|19109.78|19110.74|19110.74|19110.74|19110.74|19109.78|19109.78|0
1605530100000|2020-11-16 12:35:00|19111.42|19111.42|19111.42|19111.42|19111.42|19111.42|19111.42|19111.42|0
1605530110000|2020-11-16 12:35:10|19110.64|19110.64|19111.42|19111.42|19111.42|19111.42|19109.87|19109.87|0
1605530120000|2020-11-16 12:35:20|19109.87|19109.87|19109.18|19109.18|19109.96|19109.96|19108.91|19108.91|0
1605530130000|2020-11-16 12:35:30|19111.26|19111.26|19110.55|19110.55|19111.26|19111.26|19108.91|19108.91|0
1605530140000|2020-11-16 12:35:40|19112.45|19112.45|19111.89|19111.89|19112.55|19112.55|19110.92|19110.92|0
1605530150000|2020-11-16 12:35:50|19111.76|19111.76|19108.55|19108.55|19111.76|19111.76|19108.55|19108.55|0
1605530160000|2020-11-16 12:36:00|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1605530170000|2020-11-16 12:36:10|19109.6|19109.6|19115.33|19115.33|19115.33|19115.33|19109.6|19109.6|0
1605530180000|2020-11-16 12:36:20|19114.55|19114.55|19114.27|19114.27|19114.55|19114.55|19113.49|19113.49|0
1605530190000|2020-11-16 12:36:30|19115.65|19115.65|19115.05|19115.05|19115.65|19115.65|19114.27|19114.27|0
1605530200000|2020-11-16 12:36:40|19114.37|19114.37|19114.82|19114.82|19115.87|19115.87|19114.04|19114.04|0
1605530210000|2020-11-16 12:36:50|19114.13|19114.13|19113.33|19113.33|19114.13|19114.13|19113.33|19113.33|0
1605530220000|2020-11-16 12:37:00|19113.61|19113.61|19114.85|19114.85|19114.85|19114.85|19112.81|19112.81|0
1605530230000|2020-11-16 12:37:10|19114.07|19114.07|19114.5|19114.5|19114.5|19114.5|19114.07|19114.07|0
1605530240000|2020-11-16 12:37:20|19114.28|19114.28|19115.33|19115.33|19115.33|19115.33|19114.28|19114.28|0
1605530250000|2020-11-16 12:37:30|19116.91|19116.91|19119.41|19119.41|19120.85|19120.85|19116.91|19116.91|0
1605530260000|2020-11-16 12:37:40|19118.36|19118.36|19118.14|19118.14|19119.2|19119.2|19118.14|19118.14|0
1605530270000|2020-11-16 12:37:50|19117.46|19117.46|19117.21|19117.21|19117.46|19117.46|19116.5|19116.5|0
1605530280000|2020-11-16 12:38:00|19116.49|19116.49|19118.14|19118.14|19118.14|19118.14|19116.49|19116.49|0
1605530290000|2020-11-16 12:38:10|19119.52|19119.52|19117|19117|19119.57|19119.57|19117|19117|0
1605530300000|2020-11-16 12:38:20|19116.31|19116.31|19115.88|19115.88|19117|19117|19115.19|19115.19|0
1605530310000|2020-11-16 12:38:30|19116.93|19116.93|19123.54|19123.54|19123.54|19123.54|19116.41|19116.41|0
1605530320000|2020-11-16 12:38:40|19125.53|19125.53|19124|19124|19125.53|19125.53|19123.47|19123.47|0
1605530330000|2020-11-16 12:38:50|19124.13|19124.13|19123.15|19123.15|19124.27|19124.27|19122.65|19122.65|0
1605530340000|2020-11-16 12:39:00|19125.21|19125.21|19114.85|19114.85|19125.21|19125.21|19114.85|19114.85|0
1605530350000|2020-11-16 12:39:10|19114.03|19114.03|19115.64|19115.64|19115.64|19115.64|19114.03|19114.03|0
1605530360000|2020-11-16 12:39:20|19115.7|19115.7|19110.75|19110.75|19115.7|19115.7|19109.15|19109.15|0
1605530370000|2020-11-16 12:39:30|19110.68|19110.68|19110.26|19110.26|19110.68|19110.68|19110.04|19110.04|0
1605530380000|2020-11-16 12:39:40|19111.85|19111.85|19113.76|19113.76|19114.19|19114.19|19111.54|19111.54|0
1605530390000|2020-11-16 12:39:50|19115.32|19115.32|19116.01|19116.01|19116.01|19116.01|19115.32|19115.32|0
1605530400000|2020-11-16 12:40:00|19115.88|19115.88|19114.2|19114.2|19115.88|19115.88|19114.2|19114.2|0
1605530410000|2020-11-16 12:40:10|19113.15|19113.15|19112.99|19112.99|19113.15|19113.15|19111.93|19111.93|0
1605530420000|2020-11-16 12:40:20|19112.92|19112.92|19112.92|19112.92|19112.92|19112.92|19112.92|19112.92|0
1605530430000|2020-11-16 12:40:30|19113.45|19113.45|19110.84|19110.84|19113.45|19113.45|19110.84|19110.84|0
1605530440000|2020-11-16 12:40:40|19111.38|19111.38|19111.24|19111.24|19111.93|19111.93|19111.24|19111.24|0
1605530450000|2020-11-16 12:40:50|19109.14|19109.14|19107.86|19107.86|19109.14|19109.14|19107.86|19107.86|0
1605530460000|2020-11-16 12:41:00|19108.41|19108.41|19108.18|19108.18|19108.41|19108.41|19108.18|19108.18|0
1605530470000|2020-11-16 12:41:10|19107.65|19107.65|19109.07|19109.07|19109.07|19109.07|19107.65|19107.65|0
1605530480000|2020-11-16 12:41:20|19108.86|19108.86|19107.54|19107.54|19109.07|19109.07|19104.88|19104.88|0
1605530490000|2020-11-16 12:41:30|19107.19|19107.19|19108.46|19108.46|19108.46|19108.46|19104.48|19104.48|0
1605530500000|2020-11-16 12:41:40|19108.99|19108.99|19110.17|19110.17|19110.28|19110.28|19108.99|19108.99|0
1605530510000|2020-11-16 12:41:50|19111.75|19111.75|19114.86|19114.86|19115.39|19115.39|19111.75|19111.75|0
1605530520000|2020-11-16 12:42:00|19114.33|19114.33|19112.66|19112.66|19114.33|19114.33|19112.5|19112.5|0
1605530530000|2020-11-16 12:42:10|19111.88|19111.88|19111.88|19111.88|19111.88|19111.88|19111.88|19111.88|0
1605530540000|2020-11-16 12:42:20|19113.35|19113.35|19113.35|19113.35|19113.35|19113.35|19112.66|19112.66|0
1605530550000|2020-11-16 12:42:30|19113.41|19113.41|19113.41|19113.41|19113.41|19113.41|19113.41|19113.41|0
1605530560000|2020-11-16 12:42:40|19114.1|19114.1|19112.04|19112.04|19114.1|19114.1|19112.04|19112.04|0
1605530570000|2020-11-16 12:42:50|19113.09|19113.09|19114.73|19114.73|19116.1|19116.1|19113.09|19113.09|0
1605530580000|2020-11-16 12:43:00|19114.53|19114.53|19112.33|19112.33|19114.53|19114.53|19112.33|19112.33|0
1605530590000|2020-11-16 12:43:10|19112.61|19112.61|19110.95|19110.95|19112.61|19112.61|19110.95|19110.95|0
1605530600000|2020-11-16 12:43:20|19110.83|19110.83|19109.09|19109.09|19110.83|19110.83|19109.09|19109.09|0
1605530610000|2020-11-16 12:43:30|19108.41|19108.41|19108.41|19108.41|19109.09|19109.09|19108.41|19108.41|0
1605530620000|2020-11-16 12:43:40|19110.83|19110.83|19115.78|19115.78|19115.78|19115.78|19110.83|19110.83|0
1605530630000|2020-11-16 12:43:50|19115.99|19115.99|19119.86|19119.86|19119.86|19119.86|19115.93|19115.93|0
1605530640000|2020-11-16 12:44:00|19119.17|19119.17|19118.35|19118.35|19120.23|19120.23|19118.35|19118.35|0
1605530650000|2020-11-16 12:44:10|19118.48|19118.48|19118.67|19118.67|19118.67|19118.67|19118.48|19118.48|0
1605530660000|2020-11-16 12:44:20|19118.95|19118.95|19114.08|19114.08|19119.82|19119.82|19114.08|19114.08|0
1605530670000|2020-11-16 12:44:30|19112.5|19112.5|19113.3|19113.3|19113.3|19113.3|19111.97|19111.97|0
1605530680000|2020-11-16 12:44:40|19113.51|19113.51|19117.25|19117.25|19117.25|19117.25|19113.51|19113.51|0
1605530690000|2020-11-16 12:44:50|19117.78|19117.78|19120.65|19120.65|19121.34|19121.34|19117.78|19117.78|0
1605530700000|2020-11-16 12:45:00|19120.41|19120.41|19110.05|19110.05|19120.41|19120.41|19109.53|19109.53|0
1605530710000|2020-11-16 12:45:10|19110|19110|19108.99|19108.99|19110.89|19110.89|19108.99|19108.99|0
1605530720000|2020-11-16 12:45:20|19107.09|19107.09|19107.27|19107.27|19107.83|19107.83|19107.05|19107.05|0
1605530730000|2020-11-16 12:45:30|19107.95|19107.95|19108.64|19108.64|19108.64|19108.64|19107.95|19107.95|0
1605530740000|2020-11-16 12:45:40|19109.69|19109.69|19110.69|19110.69|19110.69|19110.69|19109.69|19109.69|0
1605530750000|2020-11-16 12:45:50|19112.79|19112.79|19111.74|19111.74|19112.79|19112.79|19111.74|19111.74|0
1605530760000|2020-11-16 12:46:00|19112.79|19112.79|19111.24|19111.24|19112.79|19112.79|19111.24|19111.24|0
1605530770000|2020-11-16 12:46:10|19110.72|19110.72|19105.68|19105.68|19110.72|19110.72|19105.68|19105.68|0
1605530780000|2020-11-16 12:46:20|19105.15|19105.15|19105.75|19105.75|19105.75|19105.75|19105.15|19105.15|0
1605530790000|2020-11-16 12:46:30|19105.06|19105.06|19110.76|19110.76|19110.76|19110.76|19105.06|19105.06|0
1605530800000|2020-11-16 12:46:40|19110.08|19110.08|19112.98|19112.98|19112.98|19112.98|19110.08|19110.08|0
1605530810000|2020-11-16 12:46:50|19113.22|19113.22|19114.73|19114.73|19114.73|19114.73|19113.22|19113.22|0
1605530820000|2020-11-16 12:47:00|19114.2|19114.2|19111.12|19111.12|19114.2|19114.2|19111.12|19111.12|0
1605530830000|2020-11-16 12:47:10|19111.33|19111.33|19107.96|19107.96|19111.33|19111.33|19107.43|19107.43|0
1605530840000|2020-11-16 12:47:20|19107.43|19107.43|19108.03|19108.03|19108.03|19108.03|19107.43|19107.43|0
1605530860000|2020-11-16 12:47:40|19108.05|19108.05|19108.06|19108.06|19109.33|19109.33|19107.87|19107.87|0
1605530870000|2020-11-16 12:47:50|19107.51|19107.51|19106.98|19106.98|19107.51|19107.51|19106.79|19106.79|0
1605530880000|2020-11-16 12:48:00|19108.04|19108.04|19104.56|19104.56|19108.04|19108.04|19104.56|19104.56|0
1605530890000|2020-11-16 12:48:10|19104.67|19104.67|19107.57|19107.57|19108.31|19108.31|19104.67|19104.67|0
1605530900000|2020-11-16 12:48:20|19106.52|19106.52|19105.36|19105.36|19106.52|19106.52|19105.36|19105.36|0
1605530910000|2020-11-16 12:48:30|19105.31|19105.31|19106.32|19106.32|19106.32|19106.32|19105.31|19105.31|0
1605530920000|2020-11-16 12:48:40|19104.22|19104.22|19101.51|19101.51|19104.22|19104.22|19101.51|19101.51|0
1605530930000|2020-11-16 12:48:50|19101.4|19101.4|19101.51|19101.51|19101.51|19101.51|19098.56|19098.56|0
1605530940000|2020-11-16 12:49:00|19101.72|19101.72|19099.84|19099.84|19101.72|19101.72|19099.72|19099.72|0
1605530950000|2020-11-16 12:49:10|19097.94|19097.94|19098.25|19098.25|19098.46|19098.46|19094.86|19094.86|0
1605530960000|2020-11-16 12:49:20|19099.62|19099.62|19100.3|19100.3|19100.3|19100.3|19098.94|19098.94|0
1605530970000|2020-11-16 12:49:30|19100.08|19100.08|19099.56|19099.56|19100.08|19100.08|19099.56|19099.56|0
1605530980000|2020-11-16 12:49:40|19100.92|19100.92|19098.36|19098.36|19100.92|19100.92|19098.36|19098.36|0
1605530990000|2020-11-16 12:49:50|19098.57|19098.57|19098.05|19098.05|19098.57|19098.57|19098.05|19098.05|0
1605531000000|2020-11-16 12:50:00|19097.62|19097.62|19098.92|19098.92|19099.14|19099.14|19097.56|19097.56|0
1605531010000|2020-11-16 12:50:10|19099.98|19099.98|19101.85|19101.85|19102.38|19102.38|19099.98|19099.98|0
1605531020000|2020-11-16 12:50:20|19102.38|19102.38|19102.26|19102.26|19103.63|19103.63|19102.26|19102.26|0
1605531030000|2020-11-16 12:50:30|19101.57|19101.57|19098.23|19098.23|19101.57|19101.57|19098.23|19098.23|0
1605531040000|2020-11-16 12:50:40|19097.41|19097.41|19093.18|19093.18|19097.41|19097.41|19093.18|19093.18|0
1605531050000|2020-11-16 12:50:50|19093.71|19093.71|19097.07|19097.07|19097.07|19097.07|19093.18|19093.18|0
1605531060000|2020-11-16 12:51:00|19096.3|19096.3|19090.29|19090.29|19096.3|19096.3|19090.29|19090.29|0
1605531070000|2020-11-16 12:51:10|19089.47|19089.47|19091.57|19091.57|19091.62|19091.62|19089.47|19089.47|0
1605531080000|2020-11-16 12:51:20|19091.04|19091.04|19091.9|19091.9|19092.09|19092.09|19091.04|19091.04|0
1605531090000|2020-11-16 12:51:30|19091.38|19091.38|19090.74|19090.74|19092.14|19092.14|19090.74|19090.74|0
1605531100000|2020-11-16 12:51:40|19089.37|19089.37|19085.6|19085.6|19089.37|19089.37|19085.6|19085.6|0
1605531110000|2020-11-16 12:51:50|19084.82|19084.82|19085.96|19085.96|19086.65|19086.65|19084.82|19084.82|0
1605531120000|2020-11-16 12:52:00|19083.54|19083.54|19082.6|19082.6|19083.54|19083.54|19080.33|19080.33|0
1605531130000|2020-11-16 12:52:10|19083.28|19083.28|19084.18|19084.18|19085.57|19085.57|19083.28|19083.28|0
1605531140000|2020-11-16 12:52:20|19085.56|19085.56|19085.56|19085.56|19085.56|19085.56|19085.56|19085.56|0
1605531150000|2020-11-16 12:52:30|19085.34|19085.34|19086.1|19086.1|19086.1|19086.1|19085.13|19085.13|0
1605531160000|2020-11-16 12:52:40|19086.88|19086.88|19089.96|19089.96|19090.74|19090.74|19086.88|19086.88|0
1605531170000|2020-11-16 12:52:50|19092.07|19092.07|19092.6|19092.6|19092.6|19092.6|19092.07|19092.07|0
1605531180000|2020-11-16 12:53:00|19092.07|19092.07|19092.25|19092.25|19092.25|19092.25|19091.54|19091.54|0
1605531190000|2020-11-16 12:53:10|19091.72|19091.72|19091.4|19091.4|19092.73|19092.73|19091.4|19091.4|0
1605531200000|2020-11-16 12:53:20|19093.51|19093.51|19096.07|19096.07|19096.35|19096.35|19093.51|19093.51|0
1605531210000|2020-11-16 12:53:30|19096.76|19096.76|19098.86|19098.86|19098.86|19098.86|19096.76|19096.76|0
1605531220000|2020-11-16 12:53:40|19098.93|19098.93|19098.37|19098.37|19099.05|19099.05|19098.37|19098.37|0
1605531230000|2020-11-16 12:53:50|19099.42|19099.42|19100.81|19100.81|19100.81|19100.81|19096.99|19096.99|0
1605531240000|2020-11-16 12:54:00|19099.76|19099.76|19103.46|19103.46|19103.46|19103.46|19099.76|19099.76|0
1605531250000|2020-11-16 12:54:10|19103.7|19103.7|19100.1|19100.1|19103.7|19103.7|19100.1|19100.1|0
1605531260000|2020-11-16 12:54:20|19100.63|19100.63|19100.32|19100.32|19100.63|19100.63|19100.1|19100.1|0
1605531270000|2020-11-16 12:54:30|19099.77|19099.77|19099.05|19099.05|19099.77|19099.77|19098.19|19098.19|0
1605531280000|2020-11-16 12:54:40|19098.84|19098.84|19099.53|19099.53|19100.3|19100.3|19096.96|19096.96|0
1605531290000|2020-11-16 12:54:50|19099.74|19099.74|19099.67|19099.67|19099.74|19099.74|19099.67|19099.67|0
1605531300000|2020-11-16 12:55:00|19099.14|19099.14|19099.89|19099.89|19099.89|19099.89|19099.14|19099.14|0
1605531310000|2020-11-16 12:55:10|19101.26|19101.26|19102.58|19102.58|19102.58|19102.58|19100.21|19100.21|0
1605531320000|2020-11-16 12:55:20|19103.1|19103.1|19106.06|19106.06|19106.06|19106.06|19103.1|19103.1|0
1605531330000|2020-11-16 12:55:30|19105.79|19105.79|19106.2|19106.2|19106.75|19106.75|19105.79|19105.79|0
1605531340000|2020-11-16 12:55:40|19106.73|19106.73|19106.25|19106.25|19107.25|19107.25|19105.73|19105.73|0
1605531350000|2020-11-16 12:55:50|19105.57|19105.57|19106.62|19106.62|19107.21|19107.21|19105.33|19105.33|0
1605531360000|2020-11-16 12:56:00|19105.04|19105.04|19102.82|19102.82|19105.04|19105.04|19102.82|19102.82|0
1605531370000|2020-11-16 12:56:10|19103.34|19103.34|19102.82|19102.82|19103.34|19103.34|19102.82|19102.82|0
1605531380000|2020-11-16 12:56:20|19103.03|19103.03|19102.51|19102.51|19103.03|19103.03|19101.98|19101.98|0
1605531390000|2020-11-16 12:56:30|19101.62|19101.62|19098.52|19098.52|19101.62|19101.62|19097.83|19097.83|0
1605531400000|2020-11-16 12:56:40|19098.74|19098.74|19101.21|19101.21|19101.49|19101.49|19098.74|19098.74|0
1605531410000|2020-11-16 12:56:50|19101.43|19101.43|19101.92|19101.92|19101.92|19101.92|19100.75|19100.75|0
1605531420000|2020-11-16 12:57:00|19102.11|19102.11|19108.53|19108.53|19108.53|19108.53|19102.11|19102.11|0
1605531430000|2020-11-16 12:57:10|19109.58|19109.58|19109.58|19109.58|19110.27|19110.27|19109.58|19109.58|0
1605531440000|2020-11-16 12:57:20|19109.72|19109.72|19112.09|19112.09|19112.09|19112.09|19109.6|19109.6|0
1605531450000|2020-11-16 12:57:30|19111.55|19111.55|19111.31|19111.31|19111.55|19111.55|19111.31|19111.31|0
1605531460000|2020-11-16 12:57:40|19111.2|19111.2|19111.99|19111.99|19111.99|19111.99|19110.75|19110.75|0
1605531470000|2020-11-16 12:57:50|19111.64|19111.64|19110.12|19110.12|19111.64|19111.64|19109.9|19109.9|0
1605531480000|2020-11-16 12:58:00|19111.17|19111.17|19109.96|19109.96|19111.17|19111.17|19109.43|19109.43|0
1605531490000|2020-11-16 12:58:10|19110.48|19110.48|19110.48|19110.48|19110.48|19110.48|19110.48|19110.48|0
1605531500000|2020-11-16 12:58:20|19110.21|19110.21|19109.16|19109.16|19110.21|19110.21|19109.16|19109.16|0
1605531510000|2020-11-16 12:58:30|19109.43|19109.43|19106.5|19106.5|19109.43|19109.43|19106.37|19106.37|0
1605531520000|2020-11-16 12:58:40|19106.77|19106.77|19109.47|19109.47|19109.47|19109.47|19106.77|19106.77|0
1605531530000|2020-11-16 12:58:50|19110.57|19110.57|19112.4|19112.4|19112.4|19112.4|19110.57|19110.57|0
1605531540000|2020-11-16 12:59:00|19111.97|19111.97|19111.88|19111.88|19112.18|19112.18|19110.41|19110.41|0
1605531550000|2020-11-16 12:59:10|19111.19|19111.19|19113.56|19113.56|19113.56|19113.56|19111.19|19111.19|0
1605531560000|2020-11-16 12:59:20|19110.84|19110.84|19111.33|19111.33|19111.33|19111.33|19110.84|19110.84|0
1605531580000|2020-11-16 12:59:40|19110.8|19110.8|19110.68|19110.68|19110.8|19110.8|19110.68|19110.68|0
1605531590000|2020-11-16 12:59:50|19109.31|19109.31|19107.44|19107.44|19110.13|19110.13|19107.44|19107.44|0
1605531600000|2020-11-16 13:00:00|19108.49|19108.49|19108.78|19108.78|19108.78|19108.78|19106.79|19106.79|0
1605531610000|2020-11-16 13:00:10|19109.56|19109.56|19108.57|19108.57|19109.56|19109.56|19107.39|19107.39|0
1605531620000|2020-11-16 13:00:20|19109.35|19109.35|19109.11|19109.11|19109.62|19109.62|19108.57|19108.57|0
1605531630000|2020-11-16 13:00:30|19109.64|19109.64|19109.76|19109.76|19109.76|19109.76|19109.64|19109.64|0
1605531640000|2020-11-16 13:00:40|19109.97|19109.97|19109.97|19109.97|19109.97|19109.97|19108.92|19108.92|0
1605531650000|2020-11-16 13:00:50|19110.5|19110.5|19116.19|19116.19|19116.19|19116.19|19110.5|19110.5|0
1605531660000|2020-11-16 13:01:00|19115.66|19115.66|19110.13|19110.13|19115.66|19115.66|19109.92|19109.92|0
1605531670000|2020-11-16 13:01:10|19109.61|19109.61|19110.04|19110.04|19110.04|19110.04|19109.61|19109.61|0
1605531680000|2020-11-16 13:01:20|19111.41|19111.41|19114.52|19114.52|19114.52|19114.52|19111.41|19111.41|0
1605531690000|2020-11-16 13:01:30|19113.15|19113.15|19113.22|19113.22|19113.22|19113.22|19113.15|19113.15|0
1605531700000|2020-11-16 13:01:40|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|19112.53|0
1605531710000|2020-11-16 13:01:50|19112.21|19112.21|19112.21|19112.21|19112.21|19112.21|19112.21|19112.21|0
1605531720000|2020-11-16 13:02:00|19112.74|19112.74|19113.9|19113.9|19114.33|19114.33|19112.74|19112.74|0
1605531730000|2020-11-16 13:02:10|19114.42|19114.42|19117.12|19117.12|19118.8|19118.8|19114.42|19114.42|0
1605531740000|2020-11-16 13:02:20|19116.57|19116.57|19116.57|19116.57|19116.57|19116.57|19116.57|19116.57|0
1605531750000|2020-11-16 13:02:30|19117.26|19117.26|19115.48|19115.48|19117.95|19117.95|19115.36|19115.36|0
1605531760000|2020-11-16 13:02:40|19116.16|19116.16|19119.17|19119.17|19119.17|19119.17|19116.16|19116.16|0
1605531770000|2020-11-16 13:02:50|19119.6|19119.6|19123.98|19123.98|19123.98|19123.98|19119.6|19119.6|0
1605531780000|2020-11-16 13:03:00|19123.29|19123.29|19130.39|19130.39|19130.93|19130.93|19122.6|19122.6|0
1605531790000|2020-11-16 13:03:10|19130.6|19130.6|19131.02|19131.02|19131.02|19131.02|19129.78|19129.78|0
1605531800000|2020-11-16 13:03:20|19132.07|19132.07|19135.94|19135.94|19136.16|19136.16|19132.07|19132.07|0
1605531810000|2020-11-16 13:03:30|19136.72|19136.72|19142.67|19142.67|19142.67|19142.67|19136.72|19136.72|0
1605531820000|2020-11-16 13:03:40|19142.12|19142.12|19142.33|19142.33|19142.33|19142.33|19142.12|19142.12|0
1605531830000|2020-11-16 13:03:50|19145.24|19145.24|19149.92|19149.92|19150.37|19150.37|19145.24|19145.24|0
1605531840000|2020-11-16 13:04:00|19149.14|19149.14|19148.46|19148.46|19149.26|19149.26|19147.93|19147.93|0
1605531850000|2020-11-16 13:04:10|19149.51|19149.51|19153.88|19153.88|19153.88|19153.88|19149.51|19149.51|0
1605531860000|2020-11-16 13:04:20|19153.19|19153.19|19150.11|19150.11|19153.19|19153.19|19150.11|19150.11|0
1605531870000|2020-11-16 13:04:30|19150.33|19150.33|19150.48|19150.48|19151.69|19151.69|19150.33|19150.33|0
1605531880000|2020-11-16 13:04:40|19149.79|19149.79|19144.11|19144.11|19149.79|19149.79|19143.26|19143.26|0
1605531890000|2020-11-16 13:04:50|19144.97|19144.97|19143.72|19143.72|19145.75|19145.75|19143.04|19143.04|0
1605531900000|2020-11-16 13:05:00|19145.1|19145.1|19142.81|19142.81|19145.1|19145.1|19142.81|19142.81|0
1605531910000|2020-11-16 13:05:10|19144.18|19144.18|19140.37|19140.37|19144.18|19144.18|19139.77|19139.77|0
1605531920000|2020-11-16 13:05:20|19141.15|19141.15|19138.28|19138.28|19141.75|19141.75|19137.23|19137.23|0
1605531930000|2020-11-16 13:05:30|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|0
1605531940000|2020-11-16 13:05:40|19138.6|19138.6|19138.6|19138.6|19138.6|19138.6|19138.6|19138.6|0
1605531950000|2020-11-16 13:05:50|19139.15|19139.15|19139.74|19139.74|19139.74|19139.74|19137.93|19137.93|0
1605531960000|2020-11-16 13:06:00|19139.2|19139.2|19137.13|19137.13|19139.2|19139.2|19137.13|19137.13|0
1605531970000|2020-11-16 13:06:10|19136.59|19136.59|19134.76|19134.76|19136.59|19136.59|19134.76|19134.76|0
1605531980000|2020-11-16 13:06:20|19134.81|19134.81|19135.54|19135.54|19136.19|19136.19|19134.81|19134.81|0
1605532000000|2020-11-16 13:06:40|19134.85|19134.85|19133.8|19133.8|19134.85|19134.85|19133.28|19133.28|0
1605532010000|2020-11-16 13:06:50|19133.11|19133.11|19130.54|19130.54|19133.11|19133.11|19130.54|19130.54|0
1605532020000|2020-11-16 13:07:00|19131.06|19131.06|19125.82|19125.82|19131.06|19131.06|19125.82|19125.82|0
1605532030000|2020-11-16 13:07:10|19125.54|19125.54|19126.31|19126.31|19127.83|19127.83|19125.04|19125.04|0
1605532040000|2020-11-16 13:07:20|19126.86|19126.86|19131.51|19131.51|19131.51|19131.51|19126.86|19126.86|0
1605532050000|2020-11-16 13:07:30|19130.3|19130.3|19129.77|19129.77|19130.3|19130.3|19129.77|19129.77|0
1605532060000|2020-11-16 13:07:40|19128.99|19128.99|19127.88|19127.88|19129.12|19129.12|19127.88|19127.88|0
1605532070000|2020-11-16 13:07:50|19127.33|19127.33|19127.69|19127.69|19128.38|19128.38|19127.33|19127.33|0
1605532080000|2020-11-16 13:08:00|19127.05|19127.05|19125.59|19125.59|19127.17|19127.17|19124.9|19124.9|0
1605532090000|2020-11-16 13:08:10|19125.7|19125.7|19129.2|19129.2|19129.2|19129.2|19125.38|19125.38|0
1605532100000|2020-11-16 13:08:20|19128.99|19128.99|19124.11|19124.11|19128.99|19128.99|19124.11|19124.11|0
1605532110000|2020-11-16 13:08:30|19123.56|19123.56|19123.72|19123.72|19124.25|19124.25|19123.56|19123.56|0
1605532120000|2020-11-16 13:08:40|19124.25|19124.25|19129.78|19129.78|19129.78|19129.78|19124.25|19124.25|0
1605532130000|2020-11-16 13:08:50|19128.56|19128.56|19126.1|19126.1|19128.56|19128.56|19126.1|19126.1|0
1605532140000|2020-11-16 13:09:00|19125.58|19125.58|19126.26|19126.26|19126.26|19126.26|19125.58|19125.58|0
1605532150000|2020-11-16 13:09:10|19125.21|19125.21|19129|19129|19129|19129|19125.21|19125.21|0
1605532160000|2020-11-16 13:09:20|19128.46|19128.46|19125.68|19125.68|19128.46|19128.46|19125|19125|0
1605532170000|2020-11-16 13:09:30|19124.31|19124.31|19123.53|19123.53|19124.31|19124.31|19123.53|19123.53|0
1605532180000|2020-11-16 13:09:40|19123.26|19123.26|19122.13|19122.13|19123.26|19123.26|19120.61|19120.61|0
1605532190000|2020-11-16 13:09:50|19122.34|19122.34|19121.49|19121.49|19124.53|19124.53|19120.97|19120.97|0
1605532200000|2020-11-16 13:10:00|19122.54|19122.54|19123.83|19123.83|19123.83|19123.83|19122.54|19122.54|0
1605532210000|2020-11-16 13:10:10|19123.14|19123.14|19123.47|19123.47|19125.15|19125.15|19123.14|19123.14|0
1605532220000|2020-11-16 13:10:20|19123.35|19123.35|19112.15|19112.15|19123.35|19123.35|19112.15|19112.15|0
1605532230000|2020-11-16 13:10:30|19111.37|19111.37|19107.41|19107.41|19111.37|19111.37|19107.41|19107.41|0
1605532240000|2020-11-16 13:10:40|19107.94|19107.94|19110.69|19110.69|19110.69|19110.69|19107.94|19107.94|0
1605532250000|2020-11-16 13:10:50|19112.06|19112.06|19113.68|19113.68|19113.68|19113.68|19112.06|19112.06|0
1605532260000|2020-11-16 13:11:00|19114.73|19114.73|19118.14|19118.14|19118.14|19118.14|19114.73|19114.73|0
1605532270000|2020-11-16 13:11:10|19118.02|19118.02|19119.32|19119.32|19120.7|19120.7|19118.02|19118.02|0
1605532280000|2020-11-16 13:11:20|19118.8|19118.8|19120.79|19120.79|19120.79|19120.79|19118.47|19118.47|0
1605532290000|2020-11-16 13:11:30|19122.16|19122.16|19124.85|19124.85|19125.54|19125.54|19122.16|19122.16|0
1605532300000|2020-11-16 13:11:40|19124.31|19124.31|19122.08|19122.08|19124.83|19124.83|19122.08|19122.08|0
1605532310000|2020-11-16 13:11:50|19122.32|19122.32|19122.32|19122.32|19122.32|19122.32|19121.26|19121.26|0
1605532320000|2020-11-16 13:12:00|19120.74|19120.74|19121.37|19121.37|19121.37|19121.37|19120.55|19120.55|0
1605532330000|2020-11-16 13:12:10|19121.15|19121.15|19119.75|19119.75|19121.15|19121.15|19118.53|19118.53|0
1605532340000|2020-11-16 13:12:20|19119.06|19119.06|19119.7|19119.7|19119.7|19119.7|19117.48|19117.48|0
1605532350000|2020-11-16 13:12:30|19120.39|19120.39|19123.71|19123.71|19124.4|19124.4|19120.39|19120.39|0
1605532360000|2020-11-16 13:12:40|19123.94|19123.94|19123.69|19123.69|19123.94|19123.94|19123.17|19123.17|0
1605532370000|2020-11-16 13:12:50|19123.17|19123.17|19121.7|19121.7|19123.17|19123.17|19121.7|19121.7|0
1605532380000|2020-11-16 13:13:00|19121.17|19121.17|19120.41|19120.41|19121.17|19121.17|19119.34|19119.34|0
1605532390000|2020-11-16 13:13:10|19119.88|19119.88|19119.02|19119.02|19119.97|19119.97|19119.02|19119.02|0
1605532400000|2020-11-16 13:13:20|19117.44|19117.44|19115.74|19115.74|19117.44|19117.44|19115.74|19115.74|0
1605532420000|2020-11-16 13:13:40|19115.19|19115.19|19115.41|19115.41|19115.41|19115.41|19115.19|19115.19|0
1605532430000|2020-11-16 13:13:50|19114.36|19114.36|19110.52|19110.52|19114.36|19114.36|19110.52|19110.52|0
1605532440000|2020-11-16 13:14:00|19110.76|19110.76|19108.14|19108.14|19110.76|19110.76|19108.14|19108.14|0
1605532450000|2020-11-16 13:14:10|19108.83|19108.83|19107.02|19107.02|19108.95|19108.95|19107.02|19107.02|0
1605532460000|2020-11-16 13:14:20|19107.71|19107.71|19107.28|19107.28|19109.08|19109.08|19107.28|19107.28|0
1605532470000|2020-11-16 13:14:30|19107.5|19107.5|19107.5|19107.5|19107.5|19107.5|19107.5|19107.5|0
1605532480000|2020-11-16 13:14:40|19107.71|19107.71|19107.2|19107.2|19107.71|19107.71|19106.1|19106.1|0
1605532490000|2020-11-16 13:14:50|19112.07|19112.07|19114.98|19114.98|19114.98|19114.98|19112.07|19112.07|0
1605532500000|2020-11-16 13:15:00|19115.33|19115.33|19125.88|19125.88|19125.88|19125.88|19115.33|19115.33|0
1605532510000|2020-11-16 13:15:10|19125.34|19125.34|19125.28|19125.28|19125.34|19125.34|19125.28|19125.28|0
1605532520000|2020-11-16 13:15:20|19125.35|19125.35|19125.35|19125.35|19125.35|19125.35|19125.35|19125.35|0
1605532530000|2020-11-16 13:15:30|19126.04|19126.04|19125.97|19125.97|19126.04|19126.04|19125.97|19125.97|0
1605532540000|2020-11-16 13:15:40|19126.75|19126.75|19130.07|19130.07|19130.07|19130.07|19126.75|19126.75|0
1605532550000|2020-11-16 13:15:50|19129.86|19129.86|19134.1|19134.1|19135.86|19135.86|19129.06|19129.06|0
1605532560000|2020-11-16 13:16:00|19134.78|19134.78|19136.89|19136.89|19136.89|19136.89|19133.73|19133.73|0
1605532570000|2020-11-16 13:16:10|19137.94|19137.94|19137.32|19137.32|19139.37|19139.37|19137.16|19137.16|0
1605532580000|2020-11-16 13:16:20|19137.25|19137.25|19136.58|19136.58|19137.25|19137.25|19134.82|19134.82|0
1605532590000|2020-11-16 13:16:30|19135.89|19135.89|19133.57|19133.57|19136.14|19136.14|19132.9|19132.9|0
1605532600000|2020-11-16 13:16:40|19133.38|19133.38|19131.21|19131.21|19133.38|19133.38|19131.21|19131.21|0
1605532610000|2020-11-16 13:16:50|19132.17|19132.17|19132.38|19132.38|19132.38|19132.38|19132.17|19132.17|0
1605532620000|2020-11-16 13:17:00|19132.91|19132.91|19131.84|19131.84|19132.91|19132.91|19131.84|19131.84|0
1605532630000|2020-11-16 13:17:10|19132.16|19132.16|19129.27|19129.27|19132.16|19132.16|19129.27|19129.27|0
1605532640000|2020-11-16 13:17:20|19129.14|19129.14|19124.92|19124.92|19129.14|19129.14|19124.92|19124.92|0
1605532650000|2020-11-16 13:17:30|19124.1|19124.1|19124.63|19124.63|19124.63|19124.63|19123.41|19123.41|0
1605532660000|2020-11-16 13:17:40|19125.15|19125.15|19124.53|19124.53|19125.15|19125.15|19123.76|19123.76|0
1605532670000|2020-11-16 13:17:50|19124.8|19124.8|19123.22|19123.22|19124.8|19124.8|19123.22|19123.22|0
1605532680000|2020-11-16 13:18:00|19122.54|19122.54|19123.25|19123.25|19125.31|19125.31|19121.88|19121.88|0
1605532690000|2020-11-16 13:18:10|19121.69|19121.69|19122.59|19122.59|19122.59|19122.59|19121.69|19121.69|0
1605532700000|2020-11-16 13:18:20|19121.9|19121.9|19121.22|19121.22|19121.9|19121.9|19121.22|19121.22|0
1605532710000|2020-11-16 13:18:30|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|19121.34|0
1605532720000|2020-11-16 13:18:40|19119.22|19119.22|19115.72|19115.72|19119.22|19119.22|19115.72|19115.72|0
1605532730000|2020-11-16 13:18:50|19115.19|19115.19|19117.63|19117.63|19117.63|19117.63|19114.43|19114.43|0
1605532740000|2020-11-16 13:19:00|19116.58|19116.58|19119.13|19119.13|19119.13|19119.13|19116.58|19116.58|0
1605532750000|2020-11-16 13:19:10|19119.65|19119.65|19117.57|19117.57|19119.65|19119.65|19117.57|19117.57|0
1605532760000|2020-11-16 13:19:20|19117.04|19117.04|19113.38|19113.38|19117.04|19117.04|19113.38|19113.38|0
1605532770000|2020-11-16 13:19:30|19113.1|19113.1|19110.69|19110.69|19113.1|19113.1|19110.69|19110.69|0
1605532780000|2020-11-16 13:19:40|19109.1|19109.1|19108.04|19108.04|19109.1|19109.1|19108.04|19108.04|0
1605532790000|2020-11-16 13:19:50|19108.59|19108.59|19108.02|19108.02|19109.45|19109.45|19108.02|19108.02|0
1605532800000|2020-11-16 13:20:00|19106.28|19106.28|19100.67|19100.67|19106.28|19106.28|19100.67|19100.67|0
1605532810000|2020-11-16 13:20:10|19098.56|19098.56|19097.31|19097.31|19098.56|19098.56|19097.31|19097.31|0
1605532820000|2020-11-16 13:20:20|19096.53|19096.53|19102.1|19102.1|19102.1|19102.1|19096.53|19096.53|0
1605532830000|2020-11-16 13:20:30|19104.16|19104.16|19106.72|19106.72|19106.72|19106.72|19104.16|19104.16|0
1605532840000|2020-11-16 13:20:40|19106.94|19106.94|19107.2|19107.2|19107.2|19107.2|19106.94|19106.94|0
1605532850000|2020-11-16 13:20:50|19109.95|19109.95|19111.9|19111.9|19111.9|19111.9|19109.68|19109.68|0
1605532860000|2020-11-16 13:21:00|19112.68|19112.68|19114.74|19114.74|19114.74|19114.74|19112.68|19112.68|0
1605532870000|2020-11-16 13:21:10|19114.1|19114.1|19115.37|19115.37|19115.37|19115.37|19114.1|19114.1|0
1605532880000|2020-11-16 13:21:20|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|19116.05|0
1605532890000|2020-11-16 13:21:30|19117.15|19117.15|19119.19|19119.19|19120.54|19120.54|19117.15|19117.15|0
1605532900000|2020-11-16 13:21:40|19118.64|19118.64|19119.01|19119.01|19119.01|19119.01|19117.59|19117.59|0
1605532910000|2020-11-16 13:21:50|19118.47|19118.47|19118.99|19118.99|19118.99|19118.99|19117.82|19117.82|0
1605532920000|2020-11-16 13:22:00|19118.72|19118.72|19117.99|19117.99|19119.04|19119.04|19117.67|19117.67|0
1605532930000|2020-11-16 13:22:10|19118.13|19118.13|19117.58|19117.58|19118.4|19118.4|19117.58|19117.58|0
1605532940000|2020-11-16 13:22:20|19117.05|19117.05|19111.47|19111.47|19117.05|19117.05|19110.94|19110.94|0
1605532950000|2020-11-16 13:22:30|19111.61|19111.61|19109.52|19109.52|19111.61|19111.61|19109.52|19109.52|0
1605532960000|2020-11-16 13:22:40|19109.74|19109.74|19111.41|19111.41|19111.41|19111.41|19109.74|19109.74|0
1605532970000|2020-11-16 13:22:50|19112.46|19112.46|19112.89|19112.89|19112.89|19112.89|19112.46|19112.46|0
1605532980000|2020-11-16 13:23:00|19112.37|19112.37|19115.15|19115.15|19115.15|19115.15|19112.15|19112.15|0
1605532990000|2020-11-16 13:23:10|19115.84|19115.84|19117.42|19117.42|19117.42|19117.42|19115.84|19115.84|0
1605533000000|2020-11-16 13:23:20|19117.49|19117.49|19118.48|19118.48|19118.48|19118.48|19117.49|19117.49|0
1605533010000|2020-11-16 13:23:30|19118.7|19118.7|19131.3|19131.3|19131.3|19131.3|19118.7|19118.7|0
1605533020000|2020-11-16 13:23:40|19131.57|19131.57|19134.36|19134.36|19134.36|19134.36|19131.57|19131.57|0
1605533030000|2020-11-16 13:23:50|19135.74|19135.74|19140.53|19140.53|19140.53|19140.53|19135.74|19135.74|0
1605533040000|2020-11-16 13:24:00|19138.63|19138.63|19138.63|19138.63|19138.63|19138.63|19138.63|19138.63|0
1605533060000|2020-11-16 13:24:20|19139.16|19139.16|19146.02|19146.02|19146.15|19146.15|19139.16|19139.16|0
1605533070000|2020-11-16 13:24:30|19146.7|19146.7|19150.92|19150.92|19150.92|19150.92|19146.7|19146.7|0
1605533080000|2020-11-16 13:24:40|19150.14|19150.14|19149.36|19149.36|19150.66|19150.66|19149.36|19149.36|0
1605533090000|2020-11-16 13:24:50|19150.96|19150.96|19153.03|19153.03|19154.4|19154.4|19150.96|19150.96|0
1605533100000|2020-11-16 13:25:00|19153.85|19153.85|19157.29|19157.29|19158.35|19158.35|19153.32|19153.32|0
1605533110000|2020-11-16 13:25:10|19157.8|19157.8|19157.55|19157.55|19159.45|19159.45|19156.49|19156.49|0
1605533120000|2020-11-16 13:25:20|19156.49|19156.49|19156.63|19156.63|19156.63|19156.63|19154.47|19154.47|0
1605533130000|2020-11-16 13:25:30|19156.1|19156.1|19159.4|19159.4|19159.4|19159.4|19156.1|19156.1|0
1605533140000|2020-11-16 13:25:40|19159.52|19159.52|19159.75|19159.75|19159.75|19159.75|19159.52|19159.52|0
1605533150000|2020-11-16 13:25:50|19160.28|19160.28|19164.24|19164.24|19164.24|19164.24|19160.28|19160.28|0
1605533160000|2020-11-16 13:26:00|19163.89|19163.89|19159.78|19159.78|19163.89|19163.89|19159.04|19159.04|0
1605533170000|2020-11-16 13:26:10|19159.71|19159.71|19169.03|19169.03|19169.03|19169.03|19159.71|19159.71|0
1605533180000|2020-11-16 13:26:20|19170.41|19170.41|19169.02|19169.02|19170.41|19170.41|19169.02|19169.02|0
1605533190000|2020-11-16 13:26:30|19168.79|19168.79|19168.15|19168.15|19170.21|19170.21|19168.15|19168.15|0
1605533200000|2020-11-16 13:26:40|19167.62|19167.62|19169.73|19169.73|19169.73|19169.73|19167.62|19167.62|0
1605533210000|2020-11-16 13:26:50|19170.31|19170.31|19168.8|19168.8|19170.31|19170.31|19168.8|19168.8|0
1605533220000|2020-11-16 13:27:00|19170.17|19170.17|19172.84|19172.84|19173.37|19173.37|19170.17|19170.17|0
1605533230000|2020-11-16 13:27:10|19172.73|19172.73|19172.76|19172.76|19173.11|19173.11|19172.73|19172.73|0
1605533240000|2020-11-16 13:27:20|19171.38|19171.38|19176.31|19176.31|19177.5|19177.5|19171.19|19171.19|0
1605533250000|2020-11-16 13:27:30|19176.84|19176.84|19170.82|19170.82|19176.84|19176.84|19170.82|19170.82|0
1605533260000|2020-11-16 13:27:40|19170.29|19170.29|19167.73|19167.73|19170.29|19170.29|19167.73|19167.73|0
1605533270000|2020-11-16 13:27:50|19166.25|19166.25|19164.9|19164.9|19166.25|19166.25|19164.9|19164.9|0
1605533280000|2020-11-16 13:28:00|19164.84|19164.84|19164.82|19164.82|19164.84|19164.84|19162.67|19162.67|0
1605533290000|2020-11-16 13:28:10|19166.2|19166.2|19165.51|19165.51|19166.2|19166.2|19165.51|19165.51|0
1605533300000|2020-11-16 13:28:20|19164.82|19164.82|19164.82|19164.82|19164.82|19164.82|19164.82|19164.82|0
1605533310000|2020-11-16 13:28:30|19165.35|19165.35|19164.48|19164.48|19166.04|19166.04|19163.98|19163.98|0
1605533320000|2020-11-16 13:28:40|19164.21|19164.21|19171.27|19171.27|19171.27|19171.27|19164.21|19164.21|0
1605533330000|2020-11-16 13:28:50|19171.38|19171.38|19171.38|19171.38|19171.38|19171.38|19171.38|19171.38|0
1605533340000|2020-11-16 13:29:00|19172.96|19172.96|19175.34|19175.34|19175.34|19175.34|19172.96|19172.96|0
1605533350000|2020-11-16 13:29:10|19178.09|19178.09|19178.09|19178.09|19178.09|19178.09|19178.09|19178.09|0
1605533360000|2020-11-16 13:29:20|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|19178.03|0
1605533370000|2020-11-16 13:29:30|19179.08|19179.08|19178.4|19178.4|19179.08|19179.08|19178.4|19178.4|0
1605533380000|2020-11-16 13:29:40|19177.71|19177.71|19173.36|19173.36|19177.71|19177.71|19173.25|19173.25|0
1605533390000|2020-11-16 13:29:50|19173.48|19173.48|19176.26|19176.26|19176.26|19176.26|19172.95|19172.95|0
1605533400000|2020-11-16 13:30:00|19178.32|19178.32|19176.73|19176.73|19178.32|19178.32|19176.73|19176.73|0
1605533410000|2020-11-16 13:30:10|19176.8|19176.8|19175.62|19175.62|19176.8|19176.8|19175.62|19175.62|0
1605533420000|2020-11-16 13:30:20|19175.1|19175.1|19173.32|19173.32|19176.15|19176.15|19173.13|19173.13|0
1605533430000|2020-11-16 13:30:30|19173.04|19173.04|19171.27|19171.27|19173.04|19173.04|19171.27|19171.27|0
1605533440000|2020-11-16 13:30:40|19170.99|19170.99|19164.31|19164.31|19170.99|19170.99|19164.31|19164.31|0
1605533450000|2020-11-16 13:30:50|19163.49|19163.49|19162.11|19162.11|19163.71|19163.71|19162.11|19162.11|0
1605533460000|2020-11-16 13:31:00|19162.34|19162.34|19164.75|19164.75|19164.75|19164.75|19162.34|19162.34|0
1605533470000|2020-11-16 13:31:10|19164.88|19164.88|19166.68|19166.68|19166.74|19166.74|19164.88|19164.88|0
1605533480000|2020-11-16 13:31:20|19166.89|19166.89|19166.13|19166.13|19167.68|19167.68|19166.13|19166.13|0
1605533490000|2020-11-16 13:31:30|19166.98|19166.98|19165.98|19165.98|19166.98|19166.98|19165.76|19165.76|0
1605533500000|2020-11-16 13:31:40|19166.75|19166.75|19171.49|19171.49|19171.49|19171.49|19166.75|19166.75|0
1605533510000|2020-11-16 13:31:50|19170.97|19170.97|19172.12|19172.12|19172.12|19172.12|19170.97|19170.97|0
1605533520000|2020-11-16 13:32:00|19174.45|19174.45|19169.17|19169.17|19174.45|19174.45|19169.17|19169.17|0
1605533530000|2020-11-16 13:32:10|19169.05|19169.05|19164.13|19164.13|19169.05|19169.05|19164.13|19164.13|0
1605533540000|2020-11-16 13:32:20|19164.08|19164.08|19166.14|19166.14|19166.14|19166.14|19164.08|19164.08|0
1605533550000|2020-11-16 13:32:30|19165.93|19165.93|19163.75|19163.75|19165.93|19165.93|19163.51|19163.51|0
1605533560000|2020-11-16 13:32:40|19163.47|19163.47|19161.78|19161.78|19163.47|19163.47|19161.66|19161.66|0
1605533580000|2020-11-16 13:33:00|19164.73|19164.73|19164.46|19164.46|19164.73|19164.73|19162.65|19162.65|0
1605533590000|2020-11-16 13:33:10|19165.15|19165.15|19162.45|19162.45|19165.4|19165.4|19162.26|19162.26|0
1605533600000|2020-11-16 13:33:20|19161.65|19161.65|19154.23|19154.23|19161.65|19161.65|19154.23|19154.23|0
1605533610000|2020-11-16 13:33:30|19153.54|19153.54|19152.31|19152.31|19153.54|19153.54|19152.07|19152.07|0
1605533620000|2020-11-16 13:33:40|19153.68|19153.68|19154.37|19154.37|19154.37|19154.37|19152.86|19152.86|0
1605533630000|2020-11-16 13:33:50|19154.64|19154.64|19152.65|19152.65|19154.92|19154.92|19152.65|19152.65|0
1605533640000|2020-11-16 13:34:00|19152.12|19152.12|19152.24|19152.24|19152.24|19152.24|19152.12|19152.12|0
1605533650000|2020-11-16 13:34:10|19152.93|19152.93|19157.93|19157.93|19157.93|19157.93|19152.93|19152.93|0
1605533660000|2020-11-16 13:34:20|19158.46|19158.46|19157.93|19157.93|19158.46|19158.46|19157.93|19157.93|0
1605533670000|2020-11-16 13:34:30|19157.87|19157.87|19155.31|19155.31|19157.87|19157.87|19155.31|19155.31|0
1605533680000|2020-11-16 13:34:40|19152.25|19152.25|19152.4|19152.4|19152.99|19152.99|19152.21|19152.21|0
1605533690000|2020-11-16 13:34:50|19152.61|19152.61|19151.03|19151.03|19152.61|19152.61|19151.03|19151.03|0
1605533700000|2020-11-16 13:35:00|19153.09|19153.09|19156.67|19156.67|19156.67|19156.67|19152.37|19152.37|0
1605533710000|2020-11-16 13:35:10|19157.2|19157.2|19156.83|19156.83|19157.2|19157.2|19156.83|19156.83|0
1605533720000|2020-11-16 13:35:20|19157.36|19157.36|19154.94|19154.94|19157.36|19157.36|19154.94|19154.94|0
1605533740000|2020-11-16 13:35:40|19154.12|19154.12|19152.29|19152.29|19154.12|19154.12|19152.29|19152.29|0
1605533750000|2020-11-16 13:35:50|19150.23|19150.23|19148.65|19148.65|19150.23|19150.23|19148.65|19148.65|0
1605533760000|2020-11-16 13:36:00|19148.38|19148.38|19149.18|19149.18|19150|19150|19148.38|19148.38|0
1605533770000|2020-11-16 13:36:10|19148.49|19148.49|19152.58|19152.58|19152.58|19152.58|19147.97|19147.97|0
1605533780000|2020-11-16 13:36:20|19152.82|19152.82|19154.84|19154.84|19154.84|19154.84|19152.82|19152.82|0
1605533790000|2020-11-16 13:36:30|19154.32|19154.32|19154.49|19154.49|19154.49|19154.49|19153.89|19153.89|0
1605533800000|2020-11-16 13:36:40|19153.96|19153.96|19153.06|19153.06|19153.96|19153.96|19153.06|19153.06|0
1605533810000|2020-11-16 13:36:50|19152.37|19152.37|19150.8|19150.8|19152.37|19152.37|19150.8|19150.8|0
1605533820000|2020-11-16 13:37:00|19152.17|19152.17|19149.43|19149.43|19152.17|19152.17|19148.06|19148.06|0
1605533830000|2020-11-16 13:37:10|19149.56|19149.56|19150.1|19150.1|19150.79|19150.79|19149.56|19149.56|0
1605533840000|2020-11-16 13:37:20|19149.27|19149.27|19148.42|19148.42|19149.49|19149.49|19148.14|19148.14|0
1605533850000|2020-11-16 13:37:30|19148.94|19148.94|19154.46|19154.46|19154.46|19154.46|19148.94|19148.94|0
1605533860000|2020-11-16 13:37:40|19154.52|19154.52|19154.46|19154.46|19155.21|19155.21|19154.46|19154.46|0
1605533870000|2020-11-16 13:37:50|19154.57|19154.57|19154.57|19154.57|19154.57|19154.57|19154.57|19154.57|0
1605533880000|2020-11-16 13:38:00|19153.34|19153.34|19151.48|19151.48|19153.34|19153.34|19151.32|19151.32|0
1605533890000|2020-11-16 13:38:10|19151.21|19151.21|19146.93|19146.93|19152.56|19152.56|19146.93|19146.93|0
1605533900000|2020-11-16 13:38:20|19147.34|19147.34|19148.36|19148.36|19148.36|19148.36|19147.34|19147.34|0
1605533910000|2020-11-16 13:38:30|19147.83|19147.83|19148.94|19148.94|19149.94|19149.94|19147.83|19147.83|0
1605533920000|2020-11-16 13:38:40|19149.06|19149.06|19148.37|19148.37|19149.06|19149.06|19148.37|19148.37|0
1605533930000|2020-11-16 13:38:50|19148.65|19148.65|19144.64|19144.64|19148.92|19148.92|19144.64|19144.64|0
1605533940000|2020-11-16 13:39:00|19143.26|19143.26|19140.95|19140.95|19143.26|19143.26|19140.95|19140.95|0
1605533950000|2020-11-16 13:39:10|19140.88|19140.88|19140.88|19140.88|19140.88|19140.88|19140.88|19140.88|0
1605533960000|2020-11-16 13:39:20|19140.33|19140.33|19138.71|19138.71|19140.45|19140.45|19138.71|19138.71|0
1605533970000|2020-11-16 13:39:30|19139.24|19139.24|19137.37|19137.37|19139.45|19139.45|19137.37|19137.37|0
1605533980000|2020-11-16 13:39:40|19136.84|19136.84|19134.82|19134.82|19136.84|19136.84|19134.82|19134.82|0
1605533990000|2020-11-16 13:39:50|19134.61|19134.61|19133.05|19133.05|19134.61|19134.61|19133.05|19133.05|0
1605534000000|2020-11-16 13:40:00|19133.24|19133.24|19126.15|19126.15|19133.24|19133.24|19125.59|19125.59|0
1605534010000|2020-11-16 13:40:10|19126.43|19126.43|19125.62|19125.62|19128.73|19128.73|19125.62|19125.62|0
1605534020000|2020-11-16 13:40:20|19125.84|19125.84|19125.49|19125.49|19126.27|19126.27|19125.49|19125.49|0
1605534030000|2020-11-16 13:40:30|19124.8|19124.8|19125.8|19125.8|19125.8|19125.8|19124.8|19124.8|0
1605534040000|2020-11-16 13:40:40|19126.01|19126.01|19123.25|19123.25|19126.01|19126.01|19123.25|19123.25|0
1605534050000|2020-11-16 13:40:50|19123.78|19123.78|19124.41|19124.41|19124.41|19124.41|19123.34|19123.34|0
1605534060000|2020-11-16 13:41:00|19124.94|19124.94|19124.51|19124.51|19124.94|19124.94|19124.51|19124.51|0
1605534070000|2020-11-16 13:41:10|19122.44|19122.44|19117.62|19117.62|19122.44|19122.44|19117.62|19117.62|0
1605534080000|2020-11-16 13:41:20|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|19118.15|0
1605534090000|2020-11-16 13:41:30|19118.83|19118.83|19118.9|19118.9|19118.9|19118.9|19118.83|19118.83|0
1605534100000|2020-11-16 13:41:40|19119.25|19119.25|19121.15|19121.15|19121.15|19121.15|19119.25|19119.25|0
1605534110000|2020-11-16 13:41:50|19121.83|19121.83|19119.46|19119.46|19121.83|19121.83|19119.02|19119.02|0
1605534120000|2020-11-16 13:42:00|19120.52|19120.52|19121.86|19121.86|19122.02|19122.02|19119.83|19119.83|0
1605534130000|2020-11-16 13:42:10|19122.06|19122.06|19121.16|19121.16|19122.28|19122.28|19121.16|19121.16|0
1605534140000|2020-11-16 13:42:20|19120.63|19120.63|19119.86|19119.86|19120.63|19120.63|19119.86|19119.86|0
1605534150000|2020-11-16 13:42:30|19119.73|19119.73|19119.67|19119.67|19119.73|19119.73|19119.67|19119.67|0
1605534160000|2020-11-16 13:42:40|19118.61|19118.61|19116.28|19116.28|19118.61|19118.61|19116.28|19116.28|0
1605534170000|2020-11-16 13:42:50|19116.06|19116.06|19117.12|19117.12|19117.12|19117.12|19116.06|19116.06|0
1605534180000|2020-11-16 13:43:00|19117.64|19117.64|19117.64|19117.64|19117.64|19117.64|19117.64|19117.64|0
1605534190000|2020-11-16 13:43:10|19118.42|19118.42|19119.57|19119.57|19119.57|19119.57|19118.2|19118.2|0
1605534200000|2020-11-16 13:43:20|19120.94|19120.94|19122.1|19122.1|19122.31|19122.31|19120.94|19120.94|0
1605534210000|2020-11-16 13:43:30|19122.31|19122.31|19121.86|19121.86|19122.31|19122.31|19121.86|19121.86|0
1605534220000|2020-11-16 13:43:40|19122.64|19122.64|19124.45|19124.45|19124.45|19124.45|19122.64|19122.64|0
1605534230000|2020-11-16 13:43:50|19125|19125|19128.15|19128.15|19128.19|19128.19|19125|19125|0
1605534240000|2020-11-16 13:44:00|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|0
1605534250000|2020-11-16 13:44:10|19127.31|19127.31|19125.18|19125.18|19127.31|19127.31|19124.65|19124.65|0
1605534260000|2020-11-16 13:44:20|19125.7|19125.7|19127.28|19127.28|19127.28|19127.28|19125.7|19125.7|0
1605534270000|2020-11-16 13:44:30|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|19126.59|0
1605534280000|2020-11-16 13:44:40|19126.47|19126.47|19126.71|19126.71|19127.06|19127.06|19126.24|19126.24|0
1605534290000|2020-11-16 13:44:50|19126.94|19126.94|19123.31|19123.31|19126.94|19126.94|19123.31|19123.31|0
1605534300000|2020-11-16 13:45:00|19123.24|19123.24|19121.14|19121.14|19123.24|19123.24|19121.14|19121.14|0
1605534310000|2020-11-16 13:45:10|19120.71|19120.71|19116.11|19116.11|19120.71|19120.71|19116.11|19116.11|0
1605534320000|2020-11-16 13:45:20|19116.8|19116.8|19113.76|19113.76|19116.8|19116.8|19113.76|19113.76|0
1605534330000|2020-11-16 13:45:30|19113.99|19113.99|19112.23|19112.23|19113.99|19113.99|19107.65|19107.65|0
1605534340000|2020-11-16 13:45:40|19112.44|19112.44|19111.62|19111.62|19112.44|19112.44|19111.62|19111.62|0
1605534350000|2020-11-16 13:45:50|19114.37|19114.37|19114.37|19114.37|19114.37|19114.37|19114.37|19114.37|0
1605534360000|2020-11-16 13:46:00|19114.3|19114.3|19114.83|19114.83|19114.83|19114.83|19114.3|19114.3|0
1605534380000|2020-11-16 13:46:20|19114.3|19114.3|19111.71|19111.71|19114.3|19114.3|19111.71|19111.71|0
1605534390000|2020-11-16 13:46:30|19111.85|19111.85|19114.49|19114.49|19114.49|19114.49|19111.65|19111.65|0
1605534400000|2020-11-16 13:46:40|19115.31|19115.31|19115.31|19115.31|19115.31|19115.31|19115.31|19115.31|0
1605534410000|2020-11-16 13:46:50|19115.54|19115.54|19115.92|19115.92|19115.92|19115.92|19115.54|19115.54|0
1605534420000|2020-11-16 13:47:00|19115.1|19115.1|19115.1|19115.1|19115.1|19115.1|19113.72|19113.72|0
1605534430000|2020-11-16 13:47:10|19115.17|19115.17|19116.1|19116.1|19116.79|19116.79|19114.48|19114.48|0
1605534440000|2020-11-16 13:47:20|19116.22|19116.22|19115.54|19115.54|19116.22|19116.22|19115.54|19115.54|0
1605534450000|2020-11-16 13:47:30|19115.26|19115.26|19114.27|19114.27|19115.26|19115.26|19114.27|19114.27|0
1605534460000|2020-11-16 13:47:40|19114.38|19114.38|19113.44|19113.44|19114.66|19114.66|19113.44|19113.44|0
1605534470000|2020-11-16 13:47:50|19114.22|19114.22|19117.4|19117.4|19117.4|19117.4|19114.22|19114.22|0
1605534480000|2020-11-16 13:48:00|19118.18|19118.18|19118.4|19118.4|19118.4|19118.4|19118.18|19118.18|0
1605534490000|2020-11-16 13:48:10|19119.08|19119.08|19118.65|19118.65|19120.39|19120.39|19118.65|19118.65|0
1605534510000|2020-11-16 13:48:30|19119.33|19119.33|19122.76|19122.76|19122.97|19122.97|19119.33|19119.33|0
1605534520000|2020-11-16 13:48:40|19122.54|19122.54|19121.85|19121.85|19122.54|19122.54|19121.85|19121.85|0
1605534530000|2020-11-16 13:48:50|19122.95|19122.95|19124.69|19124.69|19124.69|19124.69|19122.95|19122.95|0
1605534540000|2020-11-16 13:49:00|19125.46|19125.46|19125.46|19125.46|19125.46|19125.46|19125.46|19125.46|0
1605534550000|2020-11-16 13:49:10|19125.35|19125.35|19126.41|19126.41|19126.41|19126.41|19125.35|19125.35|0
1605534560000|2020-11-16 13:49:20|19125.72|19125.72|19125.27|19125.27|19125.72|19125.72|19125.27|19125.27|0
1605534570000|2020-11-16 13:49:30|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|19127.45|0
1605534580000|2020-11-16 13:49:40|19126.93|19126.93|19125.19|19125.19|19126.93|19126.93|19125.19|19125.19|0
1605534590000|2020-11-16 13:49:50|19124.41|19124.41|19124.25|19124.25|19124.41|19124.41|19123.72|19123.72|0
1605534600000|2020-11-16 13:50:00|19124.36|19124.36|19122.96|19122.96|19124.36|19124.36|19122.96|19122.96|0
1605534620000|2020-11-16 13:50:20|19123.08|19123.08|19123.72|19123.72|19123.72|19123.72|19123.08|19123.08|0
1605534630000|2020-11-16 13:50:30|19123.84|19123.84|19122.28|19122.28|19123.84|19123.84|19122.28|19122.28|0
1605534640000|2020-11-16 13:50:40|19121.21|19121.21|19128.39|19128.39|19128.39|19128.39|19121.21|19121.21|0
1605534650000|2020-11-16 13:50:50|19131.23|19131.23|19131.29|19131.29|19131.29|19131.29|19131.23|19131.23|0
1605534660000|2020-11-16 13:51:00|19132.87|19132.87|19132.15|19132.15|19132.99|19132.99|19132.15|19132.15|0
1605534670000|2020-11-16 13:51:10|19132.68|19132.68|19133.2|19133.2|19133.2|19133.2|19132.68|19132.68|0
1605534680000|2020-11-16 13:51:20|19133.32|19133.32|19136|19136|19136|19136|19133.32|19133.32|0
1605534690000|2020-11-16 13:51:30|19133.94|19133.94|19133.14|19133.14|19133.94|19133.94|19133.14|19133.14|0
1605534700000|2020-11-16 13:51:40|19133.41|19133.41|19130.99|19130.99|19133.41|19133.41|19130.99|19130.99|0
1605534710000|2020-11-16 13:51:50|19130.3|19130.3|19130.3|19130.3|19130.3|19130.3|19130.3|19130.3|0
1605534720000|2020-11-16 13:52:00|19129.56|19129.56|19128.83|19128.83|19129.56|19129.56|19128.67|19128.67|0
1605534730000|2020-11-16 13:52:10|19128.01|19128.01|19124.08|19124.08|19128.01|19128.01|19124.08|19124.08|0
1605534740000|2020-11-16 13:52:20|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|0
1605534750000|2020-11-16 13:52:30|19122.41|19122.41|19124.47|19124.47|19124.47|19124.47|19122.41|19122.41|0
1605534760000|2020-11-16 13:52:40|19123.65|19123.65|19123.74|19123.74|19123.74|19123.74|19122.96|19122.96|0
1605534780000|2020-11-16 13:53:00|19122.37|19122.37|19121.88|19121.88|19122.37|19122.37|19121.35|19121.35|0
1605534790000|2020-11-16 13:53:10|19122.93|19122.93|19122.93|19122.93|19122.93|19122.93|19122.93|19122.93|0
1605534810000|2020-11-16 13:53:30|19123.71|19123.71|19124.29|19124.29|19124.29|19124.29|19123.71|19123.71|0
1605534840000|2020-11-16 13:54:00|19124.42|19124.42|19130.71|19130.71|19130.71|19130.71|19124.42|19124.42|0
1605534850000|2020-11-16 13:54:10|19131.14|19131.14|19131.48|19131.48|19131.75|19131.75|19130.92|19130.92|0
1605534860000|2020-11-16 13:54:20|19131.05|19131.05|19131.46|19131.46|19131.74|19131.74|19131.05|19131.05|0
1605534870000|2020-11-16 13:54:30|19131.25|19131.25|19129.25|19129.25|19131.25|19131.25|19128.98|19128.98|0
1605534880000|2020-11-16 13:54:40|19129.12|19129.12|19129.14|19129.14|19129.66|19129.66|19129.12|19129.12|0
1605534890000|2020-11-16 13:54:50|19129.07|19129.07|19126.94|19126.94|19129.07|19129.07|19126.94|19126.94|0
1605534900000|2020-11-16 13:55:00|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|19127.47|0
1605534910000|2020-11-16 13:55:10|19127.33|19127.33|19128.2|19128.2|19128.36|19128.36|19126.74|19126.74|0
1605534920000|2020-11-16 13:55:20|19127.67|19127.67|19126.38|19126.38|19127.67|19127.67|19126.38|19126.38|0
1605534930000|2020-11-16 13:55:30|19123.54|19123.54|19123.09|19123.09|19123.54|19123.54|19123.09|19123.09|0
1605534940000|2020-11-16 13:55:40|19124.46|19124.46|19124.19|19124.19|19124.46|19124.46|19124.19|19124.19|0
1605534950000|2020-11-16 13:55:50|19124.57|19124.57|19124.3|19124.3|19124.57|19124.57|19124.3|19124.3|0
1605534960000|2020-11-16 13:56:00|19123.52|19123.52|19125.98|19125.98|19125.98|19125.98|19123.24|19123.24|0
1605534970000|2020-11-16 13:56:10|19126.04|19126.04|19124.34|19124.34|19126.04|19126.04|19122.75|19122.75|0
1605534980000|2020-11-16 13:56:20|19124.27|19124.27|19121.37|19121.37|19124.55|19124.55|19121.37|19121.37|0
1605535000000|2020-11-16 13:56:40|19121.59|19121.59|19121.84|19121.84|19121.84|19121.84|19121.06|19121.06|0
1605535010000|2020-11-16 13:56:50|19122.11|19122.11|19124.34|19124.34|19124.34|19124.34|19121.57|19121.57|0
1605535020000|2020-11-16 13:57:00|19123.56|19123.56|19118.85|19118.85|19123.56|19123.56|19118.85|19118.85|0
1605535030000|2020-11-16 13:57:10|19118.57|19118.57|19118.57|19118.57|19118.57|19118.57|19118.57|19118.57|0
1605535040000|2020-11-16 13:57:20|19117.75|19117.75|19111.58|19111.58|19117.75|19117.75|19111.58|19111.58|0
1605535050000|2020-11-16 13:57:30|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|0
1605535060000|2020-11-16 13:57:40|19110.37|19110.37|19107.85|19107.85|19110.37|19110.37|19107.85|19107.85|0
1605535070000|2020-11-16 13:57:50|19107.71|19107.71|19106.96|19106.96|19107.78|19107.78|19106.96|19106.96|0
1605535080000|2020-11-16 13:58:00|19106.83|19106.83|19103.05|19103.05|19106.83|19106.83|19102.79|19102.79|0
1605535090000|2020-11-16 13:58:10|19102.52|19102.52|19101.15|19101.15|19102.52|19102.52|19101.15|19101.15|0
1605535100000|2020-11-16 13:58:20|19101.67|19101.67|19102.22|19102.22|19102.22|19102.22|19101.67|19101.67|0
1605535110000|2020-11-16 13:58:30|19102.41|19102.41|19101.7|19101.7|19102.41|19102.41|19100.07|19100.07|0
1605535120000|2020-11-16 13:58:40|19101.42|19101.42|19100.12|19100.12|19101.42|19101.42|19100.12|19100.12|0
1605535130000|2020-11-16 13:58:50|19099.59|19099.59|19099.59|19099.59|19099.59|19099.59|19099.59|19099.59|0
1605535140000|2020-11-16 13:59:00|19099.86|19099.86|19097.97|19097.97|19099.86|19099.86|19097.97|19097.97|0
1605535150000|2020-11-16 13:59:10|19097.42|19097.42|19096.46|19096.46|19097.42|19097.42|19096.46|19096.46|0
1605535160000|2020-11-16 13:59:20|19096.25|19096.25|19096.57|19096.57|19096.57|19096.57|19095.48|19095.48|0
1605535170000|2020-11-16 13:59:30|19097.94|19097.94|19096.81|19096.81|19098.22|19098.22|19096.81|19096.81|0
1605535180000|2020-11-16 13:59:40|19096.53|19096.53|19092.01|19092.01|19096.53|19096.53|19092.01|19092.01|0
1605535190000|2020-11-16 13:59:50|19091.23|19091.23|19091.29|19091.29|19091.29|19091.29|19091.23|19091.23|0
1605535200000|2020-11-16 14:00:00|19091.35|19091.35|19100.42|19100.42|19100.42|19100.42|19091.15|19091.15|0
1605535210000|2020-11-16 14:00:10|19100.28|19100.28|19101.44|19101.44|19101.74|19101.74|19100.28|19100.28|0
1605535220000|2020-11-16 14:00:20|19101.23|19101.23|19102.22|19102.22|19103.54|19103.54|19101.23|19101.23|0
1605535230000|2020-11-16 14:00:30|19103.44|19103.44|19104.46|19104.46|19106.92|19106.92|19103.44|19103.44|0
1605535240000|2020-11-16 14:00:40|19104.99|19104.99|19104.42|19104.42|19104.99|19104.99|19104.42|19104.42|0
1605535250000|2020-11-16 14:00:50|19103.36|19103.36|19103.25|19103.25|19103.53|19103.53|19102.84|19102.84|0
1605535260000|2020-11-16 14:01:00|19103.04|19103.04|19102.18|19102.18|19103.25|19103.25|19102.18|19102.18|0
1605535270000|2020-11-16 14:01:10|19102.04|19102.04|19105.38|19105.38|19105.38|19105.38|19102.04|19102.04|0
1605535280000|2020-11-16 14:01:20|19104.85|19104.85|19105.13|19105.13|19105.13|19105.13|19104.85|19104.85|0
1605535290000|2020-11-16 14:01:30|19105.01|19105.01|19105.01|19105.01|19105.01|19105.01|19105.01|19105.01|0
1605535300000|2020-11-16 14:01:40|19104.23|19104.23|19104.92|19104.92|19104.92|19104.92|19104.23|19104.23|0
1605535310000|2020-11-16 14:01:50|19103.36|19103.36|19103.36|19103.36|19103.36|19103.36|19103.36|19103.36|0
1605535320000|2020-11-16 14:02:00|19103.09|19103.09|19106.64|19106.64|19106.71|19106.71|19103.09|19103.09|0
1605535330000|2020-11-16 14:02:10|19107.73|19107.73|19107.4|19107.4|19107.95|19107.95|19107.4|19107.4|0
1605535340000|2020-11-16 14:02:20|19109.47|19109.47|19109.47|19109.47|19109.47|19109.47|19109.47|19109.47|0
1605535350000|2020-11-16 14:02:30|19108.09|19108.09|19111.8|19111.8|19111.8|19111.8|19108.09|19108.09|0
1605535360000|2020-11-16 14:02:40|19112.31|19112.31|19111.76|19111.76|19112.99|19112.99|19111.62|19111.62|0
1605535370000|2020-11-16 14:02:50|19111.62|19111.62|19111.37|19111.37|19111.62|19111.62|19109.88|19109.88|0
1605535380000|2020-11-16 14:03:00|19111.48|19111.48|19112.03|19112.03|19112.03|19112.03|19111.48|19111.48|0
1605535390000|2020-11-16 14:03:10|19113.24|19113.24|19114.02|19114.02|19114.02|19114.02|19113.24|19113.24|0
1605535400000|2020-11-16 14:03:20|19114.26|19114.26|19116.32|19116.32|19116.32|19116.32|19114.26|19114.26|0
1605535410000|2020-11-16 14:03:30|19116.54|19116.54|19113.84|19113.84|19116.59|19116.59|19113.84|19113.84|0
1605535420000|2020-11-16 14:03:40|19114.62|19114.62|19113.68|19113.68|19114.84|19114.84|19113.46|19113.46|0
1605535430000|2020-11-16 14:03:50|19111.45|19111.45|19110.47|19110.47|19111.45|19111.45|19110.47|19110.47|0
1605535440000|2020-11-16 14:04:00|19109.09|19109.09|19108.6|19108.6|19109.09|19109.09|19107.24|19107.24|0
1605535450000|2020-11-16 14:04:10|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|19107.92|0
1605535460000|2020-11-16 14:04:20|19107.14|19107.14|19106.36|19106.36|19107.14|19107.14|19106.36|19106.36|0
1605535470000|2020-11-16 14:04:30|19106.63|19106.63|19104.71|19104.71|19106.63|19106.63|19104.71|19104.71|0
1605535480000|2020-11-16 14:04:40|19103.93|19103.93|19103.11|19103.11|19103.93|19103.93|19103.11|19103.11|0
1605535490000|2020-11-16 14:04:50|19103.38|19103.38|19102.16|19102.16|19103.38|19103.38|19102.16|19102.16|0
1605535500000|2020-11-16 14:05:00|19102.85|19102.85|19102.85|19102.85|19102.85|19102.85|19102.85|19102.85|0
1605535520000|2020-11-16 14:05:20|19102.31|19102.31|19100.27|19100.27|19102.31|19102.31|19100.27|19100.27|0
1605535530000|2020-11-16 14:05:30|19099.59|19099.59|19100.02|19100.02|19100.02|19100.02|19099.59|19099.59|0
1605535540000|2020-11-16 14:05:40|19102.08|19102.08|19105.67|19105.67|19105.67|19105.67|19102.08|19102.08|0
1605535550000|2020-11-16 14:05:50|19107.04|19107.04|19107.04|19107.04|19107.58|19107.58|19107.04|19107.04|0
1605535560000|2020-11-16 14:06:00|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|19109.1|0
1605535570000|2020-11-16 14:06:10|19108.55|19108.55|19109.1|19109.1|19109.1|19109.1|19108.55|19108.55|0
1605535580000|2020-11-16 14:06:20|19108.57|19108.57|19107|19107|19108.57|19108.57|19107|19107|0
1605535600000|2020-11-16 14:06:40|19107.14|19107.14|19108.47|19108.47|19108.74|19108.74|19106.87|19106.87|0
1605535610000|2020-11-16 14:06:50|19108.99|19108.99|19108.96|19108.96|19109.19|19109.19|19108.78|19108.78|0
1605535620000|2020-11-16 14:07:00|19111.02|19111.02|19110.71|19110.71|19111.02|19111.02|19110.59|19110.59|0
1605535640000|2020-11-16 14:07:20|19111.53|19111.53|19116.46|19116.46|19116.46|19116.46|19111.53|19111.53|0
1605535650000|2020-11-16 14:07:30|19114.89|19114.89|19113.92|19113.92|19114.89|19114.89|19113.92|19113.92|0
1605535660000|2020-11-16 14:07:40|19113.65|19113.65|19113.65|19113.65|19113.65|19113.65|19113.65|19113.65|0
1605535670000|2020-11-16 14:07:50|19114.34|19114.34|19114.67|19114.67|19114.67|19114.67|19112.5|19112.5|0
1605535680000|2020-11-16 14:08:00|19114.39|19114.39|19114.33|19114.33|19115.21|19115.21|19114.33|19114.33|0
1605535690000|2020-11-16 14:08:10|19115.02|19115.02|19113.94|19113.94|19115.02|19115.02|19113.94|19113.94|0
1605535700000|2020-11-16 14:08:20|19113.67|19113.67|19113.34|19113.34|19113.89|19113.89|19113.34|19113.34|0
1605535710000|2020-11-16 14:08:30|19113.07|19113.07|19114.6|19114.6|19114.6|19114.6|19112.79|19112.79|0
1605535720000|2020-11-16 14:08:40|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|19115.65|0
1605535730000|2020-11-16 14:08:50|19115.77|19115.77|19112.46|19112.46|19115.77|19115.77|19112.46|19112.46|0
1605535740000|2020-11-16 14:09:00|19111.68|19111.68|19112.74|19112.74|19112.74|19112.74|19111.68|19111.68|0
1605535750000|2020-11-16 14:09:10|19111.93|19111.93|19112.03|19112.03|19112.25|19112.25|19110.87|19110.87|0
1605535760000|2020-11-16 14:09:20|19112.81|19112.81|19112.94|19112.94|19113.63|19113.63|19112.67|19112.67|0
1605535770000|2020-11-16 14:09:30|19113.47|19113.47|19113.63|19113.63|19114.16|19114.16|19113.47|19113.47|0
1605535780000|2020-11-16 14:09:40|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|19113.08|0
1605535790000|2020-11-16 14:09:50|19113.3|19113.3|19113.3|19113.3|19113.3|19113.3|19113.3|19113.3|0
1605535800000|2020-11-16 14:10:00|19113.84|19113.84|19114.25|19114.25|19114.37|19114.37|19113.84|19113.84|0
1605535810000|2020-11-16 14:10:10|19113.71|19113.71|19114.98|19114.98|19114.98|19114.98|19113.42|19113.42|0
1605535820000|2020-11-16 14:10:20|19116.35|19116.35|19117.13|19117.13|19117.13|19117.13|19115.57|19115.57|0
1605535830000|2020-11-16 14:10:30|19116.35|19116.35|19118.01|19118.01|19118.01|19118.01|19116.35|19116.35|0
1605535840000|2020-11-16 14:10:40|19118.17|19118.17|19122.03|19122.03|19122.03|19122.03|19118.17|19118.17|0
1605535850000|2020-11-16 14:10:50|19121.34|19121.34|19123.97|19123.97|19123.99|19123.99|19121.34|19121.34|0
1605535860000|2020-11-16 14:11:00|19124.32|19124.32|19126.6|19126.6|19126.6|19126.6|19124.32|19124.32|0
1605535870000|2020-11-16 14:11:10|19126.87|19126.87|19127.4|19127.4|19127.4|19127.4|19126.87|19126.87|0
1605535880000|2020-11-16 14:11:20|19129.04|19129.04|19130.6|19130.6|19132.25|19132.25|19129.04|19129.04|0
1605535890000|2020-11-16 14:11:30|19130.48|19130.48|19131.49|19131.49|19131.6|19131.6|19130.28|19130.28|0
1605535900000|2020-11-16 14:11:40|19131.21|19131.21|19126.96|19126.96|19131.21|19131.21|19126.96|19126.96|0
1605535910000|2020-11-16 14:11:50|19127.02|19127.02|19127.02|19127.02|19127.02|19127.02|19127.02|19127.02|0
1605535920000|2020-11-16 14:12:00|19127.24|19127.24|19129.79|19129.79|19129.79|19129.79|19127.24|19127.24|0
1605535930000|2020-11-16 14:12:10|19130.07|19130.07|19129.79|19129.79|19130.07|19130.07|19129.79|19129.79|0
1605535940000|2020-11-16 14:12:20|19130.32|19130.32|19131.99|19131.99|19131.99|19131.99|19130.32|19130.32|0
1605535950000|2020-11-16 14:12:30|19132.1|19132.1|19131.87|19131.87|19132.1|19132.1|19131.87|19131.87|0
1605535960000|2020-11-16 14:12:40|19132.56|19132.56|19132.83|19132.83|19132.83|19132.83|19132.56|19132.56|0
1605535970000|2020-11-16 14:12:50|19132.95|19132.95|19132.95|19132.95|19132.95|19132.95|19132.95|19132.95|0
1605535980000|2020-11-16 14:13:00|19133.77|19133.77|19134.11|19134.11|19135.42|19135.42|19133.56|19133.56|0
1605535990000|2020-11-16 14:13:10|19132.21|19132.21|19132.49|19132.49|19132.49|19132.49|19132.21|19132.21|0
1605536000000|2020-11-16 14:13:20|19131.39|19131.39|19127.27|19127.27|19131.39|19131.39|19127.27|19127.27|0
1605536010000|2020-11-16 14:13:30|19127.15|19127.15|19126.88|19126.88|19127.15|19127.15|19126.88|19126.88|0
1605536020000|2020-11-16 14:13:40|19127.15|19127.15|19126.6|19126.6|19127.15|19127.15|19126.6|19126.6|0
1605536030000|2020-11-16 14:13:50|19124.54|19124.54|19124.47|19124.47|19124.54|19124.54|19124.27|19124.27|0
1605536040000|2020-11-16 14:14:00|19123.42|19123.42|19124.24|19124.24|19124.24|19124.24|19123.42|19123.42|0
1605536050000|2020-11-16 14:14:10|19124.51|19124.51|19127.45|19127.45|19127.45|19127.45|19124.51|19124.51|0
1605536060000|2020-11-16 14:14:20|19128.51|19128.51|19131.17|19131.17|19131.44|19131.44|19128.51|19128.51|0
1605536070000|2020-11-16 14:14:30|19131.69|19131.69|19134.35|19134.35|19134.35|19134.35|19130.91|19130.91|0
1605536080000|2020-11-16 14:14:40|19134.62|19134.62|19134.1|19134.1|19134.9|19134.9|19134.1|19134.1|0
1605536090000|2020-11-16 14:14:50|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|19134.88|0
1605536100000|2020-11-16 14:15:00|19134.1|19134.1|19133.67|19133.67|19134.78|19134.78|19133.67|19133.67|0
1605536110000|2020-11-16 14:15:10|19134.35|19134.35|19133.46|19133.46|19134.35|19134.35|19133.46|19133.46|0
1605536120000|2020-11-16 14:15:20|19132.68|19132.68|19130.05|19130.05|19132.68|19132.68|19130.05|19130.05|0
1605536130000|2020-11-16 14:15:30|19129.36|19129.36|19126.63|19126.63|19129.36|19129.36|19126.63|19126.63|0
1605536140000|2020-11-16 14:15:40|19125.95|19125.95|19124.53|19124.53|19125.95|19125.95|19124.53|19124.53|0
1605536150000|2020-11-16 14:15:50|19123.71|19123.71|19123.71|19123.71|19123.71|19123.71|19123.71|19123.71|0
1605536160000|2020-11-16 14:16:00|19121.65|19121.65|19121.65|19121.65|19121.65|19121.65|19121.65|19121.65|0
1605536170000|2020-11-16 14:16:10|19120.83|19120.83|19120.3|19120.3|19120.83|19120.83|19119.78|19119.78|0
1605536180000|2020-11-16 14:16:20|19119.25|19119.25|19119.25|19119.25|19119.78|19119.78|19119.25|19119.25|0
1605536190000|2020-11-16 14:16:30|19119.52|19119.52|19114.17|19114.17|19119.52|19119.52|19113.98|19113.98|0
1605536200000|2020-11-16 14:16:40|19114.7|19114.7|19114.76|19114.76|19114.76|19114.76|19114.7|19114.7|0
1605536210000|2020-11-16 14:16:50|19114.83|19114.83|19114.9|19114.9|19114.9|19114.9|19114.83|19114.83|0
1605536220000|2020-11-16 14:17:00|19114.37|19114.37|19113.02|19113.02|19114.37|19114.37|19113.02|19113.02|0
1605536230000|2020-11-16 14:17:10|19112.25|19112.25|19111.47|19111.47|19112.52|19112.52|19111.47|19111.47|0
1605536240000|2020-11-16 14:17:20|19110.94|19110.94|19110.94|19110.94|19110.94|19110.94|19110.94|19110.94|0
1605536250000|2020-11-16 14:17:30|19109.85|19109.85|19109.57|19109.57|19109.85|19109.85|19109.57|19109.57|0
1605536260000|2020-11-16 14:17:40|19109.46|19109.46|19107.9|19107.9|19109.46|19109.46|19107.9|19107.9|0
1605536270000|2020-11-16 14:17:50|19107.68|19107.68|19107.12|19107.12|19107.68|19107.68|19106.91|19106.91|0
1605536280000|2020-11-16 14:18:00|19107.31|19107.31|19117.11|19117.11|19118.21|19118.21|19107.25|19107.25|0
1605536290000|2020-11-16 14:18:10|19119.22|19119.22|19120.69|19120.69|19120.74|19120.74|19119.15|19119.15|0
1605536300000|2020-11-16 14:18:20|19121.37|19121.37|19122.37|19122.37|19122.37|19122.37|19119.79|19119.79|0
1605536310000|2020-11-16 14:18:30|19121.85|19121.85|19119.69|19119.69|19121.85|19121.85|19119.69|19119.69|0
1605536320000|2020-11-16 14:18:40|19119.42|19119.42|19119.46|19119.46|19119.69|19119.69|19119.42|19119.42|0
1605536330000|2020-11-16 14:18:50|19119.69|19119.69|19117.96|19117.96|19119.69|19119.69|19116.42|19116.42|0
1605536340000|2020-11-16 14:19:00|19117.69|19117.69|19118.45|19118.45|19118.45|19118.45|19117.48|19117.48|0
1605536350000|2020-11-16 14:19:10|19118.18|19118.18|19115.86|19115.86|19118.18|19118.18|19115.86|19115.86|0
1605536360000|2020-11-16 14:19:20|19115.08|19115.08|19110.34|19110.34|19115.08|19115.08|19110.07|19110.07|0
1605536370000|2020-11-16 14:19:30|19110.07|19110.07|19109.38|19109.38|19110.07|19110.07|19109.38|19109.38|0
1605536380000|2020-11-16 14:19:40|19107.32|19107.32|19103.83|19103.83|19107.32|19107.32|19103.83|19103.83|0
1605536390000|2020-11-16 14:19:50|19103.14|19103.14|19102.31|19102.31|19103.48|19103.48|19102.16|19102.16|0
1605536400000|2020-11-16 14:20:00|19102.5|19102.5|19103.4|19103.4|19103.61|19103.61|19101.97|19101.97|0
1605536410000|2020-11-16 14:20:10|19102.87|19102.87|19101.91|19101.91|19103.56|19103.56|19101.91|19101.91|0
1605536420000|2020-11-16 14:20:20|19101.22|19101.22|19101.75|19101.75|19101.75|19101.75|19101.22|19101.22|0
1605536430000|2020-11-16 14:20:30|19100.19|19100.19|19095.2|19095.2|19100.19|19100.19|19095.2|19095.2|0
1605536440000|2020-11-16 14:20:40|19094.67|19094.67|19094.61|19094.61|19094.67|19094.67|19094.61|19094.61|0
1605536450000|2020-11-16 14:20:50|19094.88|19094.88|19100.33|19100.33|19100.33|19100.33|19094.61|19094.61|0
1605536460000|2020-11-16 14:21:00|19099.79|19099.79|19099.79|19099.79|19099.79|19099.79|19099.79|19099.79|0
1605536470000|2020-11-16 14:21:10|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|0
1605536480000|2020-11-16 14:21:20|19101.38|19101.38|19100|19100|19101.38|19101.38|19100|19100|0
1605536490000|2020-11-16 14:21:30|19099.73|19099.73|19097.3|19097.3|19099.73|19099.73|19097.3|19097.3|0
1605536500000|2020-11-16 14:21:40|19096.52|19096.52|19095.57|19095.57|19096.54|19096.54|19095.21|19095.21|0
1605536510000|2020-11-16 14:21:50|19094.19|19094.19|19094.11|19094.11|19094.38|19094.38|19093.74|19093.74|0
1605536520000|2020-11-16 14:22:00|19093.97|19093.97|19091.95|19091.95|19093.97|19093.97|19091.52|19091.52|0
1605536530000|2020-11-16 14:22:10|19092.17|19092.17|19092.73|19092.73|19092.73|19092.73|19091.74|19091.74|0
1605536540000|2020-11-16 14:22:20|19093.63|19093.63|19085.83|19085.83|19093.75|19093.75|19085.83|19085.83|0
1605536550000|2020-11-16 14:22:30|19085.15|19085.15|19085.15|19085.15|19085.15|19085.15|19085.15|19085.15|0
1605536560000|2020-11-16 14:22:40|19085.38|19085.38|19079.58|19079.58|19085.38|19085.38|19079.39|19079.39|0
1605536570000|2020-11-16 14:22:50|19079.2|19079.2|19076.66|19076.66|19079.2|19079.2|19076.66|19076.66|0
1605536580000|2020-11-16 14:23:00|19076.88|19076.88|19076.2|19076.2|19076.88|19076.88|19076.2|19076.2|0
1605536590000|2020-11-16 14:23:10|19076.63|19076.63|19081.67|19081.67|19081.67|19081.67|19076.1|19076.1|0
1605536600000|2020-11-16 14:23:20|19081.03|19081.03|19081.19|19081.19|19081.19|19081.19|19080.76|19080.76|0
1605536610000|2020-11-16 14:23:30|19081.88|19081.88|19077.2|19077.2|19081.88|19081.88|19077.2|19077.2|0
1605536620000|2020-11-16 14:23:40|19077.41|19077.41|19077.84|19077.84|19077.84|19077.84|19077.2|19077.2|0
1605536630000|2020-11-16 14:23:50|19077.91|19077.91|19077.09|19077.09|19077.91|19077.91|19077.09|19077.09|0
1605536640000|2020-11-16 14:24:00|19076.4|19076.4|19074.27|19074.27|19076.4|19076.4|19074|19074|0
1605536650000|2020-11-16 14:24:10|19074.8|19074.8|19073.91|19073.91|19075.92|19075.92|19073.91|19073.91|0
1605536660000|2020-11-16 14:24:20|19072.53|19072.53|19070.09|19070.09|19072.75|19072.75|19070.09|19070.09|0
1605536670000|2020-11-16 14:24:30|19068.73|19068.73|19069.14|19069.14|19069.67|19069.67|19068.61|19068.61|0
1605536680000|2020-11-16 14:24:40|19069.37|19069.37|19072.27|19072.27|19072.27|19072.27|19069.37|19069.37|0
1605536690000|2020-11-16 14:24:50|19072.7|19072.7|19072.49|19072.49|19072.92|19072.92|19072.49|19072.49|0
1605536700000|2020-11-16 14:25:00|19072.62|19072.62|19078.93|19078.93|19078.93|19078.93|19072.62|19072.62|0
1605536710000|2020-11-16 14:25:10|19078.4|19078.4|19079.61|19079.61|19080.99|19080.99|19078.4|19078.4|0
1605536720000|2020-11-16 14:25:20|19080.39|19080.39|19080.48|19080.48|19081.17|19081.17|19079.61|19079.61|0
1605536730000|2020-11-16 14:25:30|19081.53|19081.53|19083.32|19083.32|19083.32|19083.32|19081.53|19081.53|0
1605536740000|2020-11-16 14:25:40|19082.27|19082.27|19079.85|19079.85|19082.27|19082.27|19077.14|19077.14|0
1605536750000|2020-11-16 14:25:50|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|19080.54|0
1605536760000|2020-11-16 14:26:00|19080.09|19080.09|19080.19|19080.19|19080.19|19080.19|19079.66|19079.66|0
1605536770000|2020-11-16 14:26:10|19080.74|19080.74|19080.93|19080.93|19080.99|19080.99|19080.21|19080.21|0
1605536780000|2020-11-16 14:26:20|19081.71|19081.71|19087.09|19087.09|19087.09|19087.09|19081.71|19081.71|0
1605536790000|2020-11-16 14:26:30|19087.52|19087.52|19086.75|19086.75|19088.05|19088.05|19086.75|19086.75|0
1605536800000|2020-11-16 14:26:40|19085.38|19085.38|19084.87|19084.87|19085.52|19085.52|19084.87|19084.87|0
1605536810000|2020-11-16 14:26:50|19085.52|19085.52|19085.51|19085.51|19087.5|19087.5|19085.29|19085.29|0
1605536820000|2020-11-16 14:27:00|19085.94|19085.94|19087.99|19087.99|19087.99|19087.99|19085.94|19085.94|0
1605536830000|2020-11-16 14:27:10|19088.53|19088.53|19088.01|19088.01|19088.75|19088.75|19088.01|19088.01|0
1605536840000|2020-11-16 14:27:20|19087.74|19087.74|19085.78|19085.78|19087.8|19087.8|19085.78|19085.78|0
1605536850000|2020-11-16 14:27:30|19085.72|19085.72|19086.94|19086.94|19086.94|19086.94|19085.72|19085.72|0
1605536860000|2020-11-16 14:27:40|19086.47|19086.47|19084.94|19084.94|19086.47|19086.47|19084.51|19084.51|0
1605536870000|2020-11-16 14:27:50|19085.47|19085.47|19084.72|19084.72|19085.58|19085.58|19084.72|19084.72|0
1605536880000|2020-11-16 14:28:00|19083.15|19083.15|19067.01|19067.01|19083.15|19083.15|19067.01|19067.01|0
1605536890000|2020-11-16 14:28:10|19067.44|19067.44|19071.14|19071.14|19071.14|19071.14|19066.91|19066.91|0
1605536900000|2020-11-16 14:28:20|19071.92|19071.92|19069.99|19069.99|19073.56|19073.56|19069.99|19069.99|0
1605536910000|2020-11-16 14:28:30|19068.35|19068.35|19067.65|19067.65|19068.35|19068.35|19067.65|19067.65|0
1605536920000|2020-11-16 14:28:40|19066.6|19066.6|19070.04|19070.04|19070.04|19070.04|19066.6|19066.6|0
1605536930000|2020-11-16 14:28:50|19070.57|19070.57|19068.17|19068.17|19071.09|19071.09|19068.17|19068.17|0
1605536940000|2020-11-16 14:29:00|19068.4|19068.4|19066.77|19066.77|19068.4|19068.4|19066.25|19066.25|0
1605536950000|2020-11-16 14:29:10|19068.08|19068.08|19071.14|19071.14|19071.9|19071.9|19067.03|19067.03|0
1605536960000|2020-11-16 14:29:20|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|0
1605536970000|2020-11-16 14:29:30|19071.94|19071.94|19064.73|19064.73|19071.94|19071.94|19064.73|19064.73|0
1605536980000|2020-11-16 14:29:40|19063.68|19063.68|19062.35|19062.35|19063.68|19063.68|19062.35|19062.35|0
1605536990000|2020-11-16 14:29:50|19062.23|19062.23|19061.02|19061.02|19063.01|19063.01|19061.02|19061.02|0
1605537000000|2020-11-16 14:30:00|19061.55|19061.55|19068.34|19068.34|19070.41|19070.41|19061.55|19061.55|0
1605537010000|2020-11-16 14:30:10|19068.12|19068.12|19067.73|19067.73|19068.26|19068.26|19065.51|19065.51|0
1605537020000|2020-11-16 14:30:20|19069.18|19069.18|19063.91|19063.91|19069.18|19069.18|19063.66|19063.66|0
1605537030000|2020-11-16 14:30:30|19066.02|19066.02|19066.66|19066.66|19067.05|19067.05|19064.44|19064.44|0
1605537040000|2020-11-16 14:30:40|19065.97|19065.97|19062.79|19062.79|19069.54|19069.54|19062.27|19062.27|0
1605537050000|2020-11-16 14:30:50|19063.32|19063.32|19066.42|19066.42|19066.42|19066.42|19063.03|19063.03|0
1605537060000|2020-11-16 14:31:00|19067.26|19067.26|19064.35|19064.35|19068.06|19068.06|19064.1|19064.1|0
1605537070000|2020-11-16 14:31:10|19063.3|19063.3|19060.7|19060.7|19063.3|19063.3|19056.64|19056.64|0
1605537080000|2020-11-16 14:31:20|19061.27|19061.27|19059.3|19059.3|19061.79|19061.79|19059.3|19059.3|0
1605537090000|2020-11-16 14:31:30|19058.77|19058.77|19056.69|19056.69|19058.77|19058.77|19054.26|19054.26|0
1605537100000|2020-11-16 14:31:40|19056.47|19056.47|19048.35|19048.35|19056.47|19056.47|19045.88|19045.88|0
1605537110000|2020-11-16 14:31:50|19048.13|19048.13|19032.19|19032.19|19048.13|19048.13|19032.19|19032.19|0
1605537120000|2020-11-16 14:32:00|19031.41|19031.41|19028.16|19028.16|19031.41|19031.41|19025.53|19025.53|0
1605537130000|2020-11-16 14:32:10|19029.54|19029.54|19032.57|19032.57|19032.57|19032.57|19029.54|19029.54|0
1605537140000|2020-11-16 14:32:20|19033.1|19033.1|19038.57|19038.57|19038.57|19038.57|19032.57|19032.57|0
1605537150000|2020-11-16 14:32:30|19039.26|19039.26|19038.71|19038.71|19039.26|19039.26|19035.96|19035.96|0
1605537160000|2020-11-16 14:32:40|19039.76|19039.76|19035.64|19035.64|19039.76|19039.76|19035.64|19035.64|0
1605537170000|2020-11-16 14:32:50|19036.33|19036.33|19036.37|19036.37|19036.37|19036.37|19035.9|19035.9|0
1605537180000|2020-11-16 14:33:00|19037.74|19037.74|19040.66|19040.66|19041.08|19041.08|19037.05|19037.05|0
1605537190000|2020-11-16 14:33:10|19041.09|19041.09|19045.55|19045.55|19045.6|19045.6|19039.49|19039.49|0
1605537200000|2020-11-16 14:33:20|19046.32|19046.32|19049.03|19049.03|19049.6|19049.6|19046.32|19046.32|0
1605537210000|2020-11-16 14:33:30|19047.65|19047.65|19042.17|19042.17|19048.84|19048.84|19042.17|19042.17|0
1605537220000|2020-11-16 14:33:40|19042.86|19042.86|19042.79|19042.79|19043.19|19043.19|19039.71|19039.71|0
1605537230000|2020-11-16 14:33:50|19043.48|19043.48|19054.89|19054.89|19054.89|19054.89|19042.66|19042.66|0
1605537240000|2020-11-16 14:34:00|19053.52|19053.52|19062.77|19062.77|19062.77|19062.77|19053.52|19053.52|0
1605537250000|2020-11-16 14:34:10|19062.89|19062.89|19059.4|19059.4|19062.89|19062.89|19058.63|19058.63|0
1605537260000|2020-11-16 14:34:20|19059.95|19059.95|19051.46|19051.46|19059.95|19059.95|19051.46|19051.46|0
1605537270000|2020-11-16 14:34:30|19050.77|19050.77|19045.9|19045.9|19050.77|19050.77|19045.9|19045.9|0
1605537280000|2020-11-16 14:34:40|19045.13|19045.13|19046.5|19046.5|19046.5|19046.5|19045.13|19045.13|0
1605537290000|2020-11-16 14:34:50|19044.07|19044.07|19038.62|19038.62|19044.6|19044.6|19038.62|19038.62|0
1605537300000|2020-11-16 14:35:00|19037.8|19037.8|19047.29|19047.29|19047.29|19047.29|19037.8|19037.8|0
1605537310000|2020-11-16 14:35:10|19045.92|19045.92|19039.16|19039.16|19046.45|19046.45|19038.31|19038.31|0
1605537320000|2020-11-16 14:35:20|19039.35|19039.35|19037.27|19037.27|19042.23|19042.23|19037.2|19037.2|0
1605537330000|2020-11-16 14:35:30|19036.7|19036.7|19026.96|19026.96|19036.7|19036.7|19026.96|19026.96|0
1605537340000|2020-11-16 14:35:40|19028.33|19028.33|19031.34|19031.34|19034.12|19034.12|19028.33|19028.33|0
1605537350000|2020-11-16 14:35:50|19031.13|19031.13|19040.65|19040.65|19040.65|19040.65|19031.13|19031.13|0
1605537360000|2020-11-16 14:36:00|19040.12|19040.12|19041.77|19041.77|19041.77|19041.77|19039.6|19039.6|0
1605537370000|2020-11-16 14:36:10|19041.24|19041.24|19039.18|19039.18|19042.18|19042.18|19039.18|19039.18|0
1605537380000|2020-11-16 14:36:20|19040.55|19040.55|19029.41|19029.41|19040.55|19040.55|19027.28|19027.28|0
1605537390000|2020-11-16 14:36:30|19029.93|19029.93|19042.67|19042.67|19044.25|19044.25|19029.93|19029.93|0
1605537400000|2020-11-16 14:36:40|19045.12|19045.12|19046.66|19046.66|19046.66|19046.66|19043.55|19043.55|0
1605537410000|2020-11-16 14:36:50|19046.37|19046.37|19053.1|19053.1|19053.16|19053.16|19044.34|19044.34|0
1605537420000|2020-11-16 14:37:00|19053.32|19053.32|19055.07|19055.07|19057.35|19057.35|19052.54|19052.54|0
1605537430000|2020-11-16 14:37:10|19055.19|19055.19|19051.82|19051.82|19055.64|19055.64|19051.82|19051.82|0
1605537440000|2020-11-16 14:37:20|19050.44|19050.44|19049.75|19049.75|19051.54|19051.54|19049.47|19049.47|0
1605537450000|2020-11-16 14:37:30|19051.81|19051.81|19055.28|19055.28|19055.41|19055.41|19051.81|19051.81|0
1605537460000|2020-11-16 14:37:40|19060.09|19060.09|19056.72|19056.72|19061.21|19061.21|19056.72|19056.72|0
1605537470000|2020-11-16 14:37:50|19057.78|19057.78|19057.67|19057.67|19058.49|19058.49|19056.62|19056.62|0
1605537480000|2020-11-16 14:38:00|19058.73|19058.73|19069.45|19069.45|19069.97|19069.97|19058.73|19058.73|0
1605537490000|2020-11-16 14:38:10|19068.76|19068.76|19057.77|19057.77|19068.76|19068.76|19057.77|19057.77|0
1605537500000|2020-11-16 14:38:20|19057.22|19057.22|19066.56|19066.56|19066.56|19066.56|19057.22|19057.22|0
1605537510000|2020-11-16 14:38:30|19067.2|19067.2|19069.96|19069.96|19069.96|19069.96|19067.2|19067.2|0
1605537520000|2020-11-16 14:38:40|19069.43|19069.43|19071.55|19071.55|19071.55|19071.55|19069.43|19069.43|0
1605537530000|2020-11-16 14:38:50|19070.18|19070.18|19069.24|19069.24|19070.71|19070.71|19068.19|19068.19|0
1605537540000|2020-11-16 14:39:00|19069.46|19069.46|19072.34|19072.34|19073.16|19073.16|19069.37|19069.37|0
1605537550000|2020-11-16 14:39:10|19071.66|19071.66|19065.82|19065.82|19071.66|19071.66|19065.82|19065.82|0
1605537560000|2020-11-16 14:39:20|19065.04|19065.04|19066.72|19066.72|19067.03|19067.03|19063.39|19063.39|0
1605537570000|2020-11-16 14:39:30|19069.33|19069.33|19065.49|19065.49|19071.06|19071.06|19065.49|19065.49|0
1605537580000|2020-11-16 14:39:40|19066.27|19066.27|19069.18|19069.18|19069.18|19069.18|19066.27|19066.27|0
1605537590000|2020-11-16 14:39:50|19069.87|19069.87|19070.26|19070.26|19070.68|19070.68|19069.87|19069.87|0
1605537600000|2020-11-16 14:40:00|19068.2|19068.2|19068.38|19068.38|19070.02|19070.02|19067.1|19067.1|0
1605537610000|2020-11-16 14:40:10|19068.52|19068.52|19065.05|19065.05|19070.57|19070.57|19063.86|19063.86|0
1605537620000|2020-11-16 14:40:20|19066.11|19066.11|19061.83|19061.83|19066.11|19066.11|19061.83|19061.83|0
1605537630000|2020-11-16 14:40:30|19062.36|19062.36|19060.78|19060.78|19062.36|19062.36|19059.94|19059.94|0
1605537640000|2020-11-16 14:40:40|19061.56|19061.56|19054.24|19054.24|19061.56|19061.56|19054.24|19054.24|0
1605537650000|2020-11-16 14:40:50|19053.7|19053.7|19052.37|19052.37|19053.7|19053.7|19052.16|19052.16|0
1605537660000|2020-11-16 14:41:00|19051.59|19051.59|19059.16|19059.16|19059.16|19059.16|19051.54|19051.54|0
1605537670000|2020-11-16 14:41:10|19060.48|19060.48|19064.57|19064.57|19064.57|19064.57|19060.15|19060.15|0
1605537680000|2020-11-16 14:41:20|19064.85|19064.85|19067.03|19067.03|19067.03|19067.03|19062.16|19062.16|0
1605537690000|2020-11-16 14:41:30|19067.26|19067.26|19077.83|19077.83|19077.83|19077.83|19067.26|19067.26|0
1605537700000|2020-11-16 14:41:40|19078.05|19078.05|19085.93|19085.93|19085.93|19085.93|19078.05|19078.05|0
1605537710000|2020-11-16 14:41:50|19086.21|19086.21|19085.08|19085.08|19086.42|19086.42|19085.08|19085.08|0
1605537720000|2020-11-16 14:42:00|19084.53|19084.53|19084.22|19084.22|19084.53|19084.53|19082.11|19082.11|0
1605537730000|2020-11-16 14:42:10|19085|19085|19084.01|19084.01|19086.27|19086.27|19083.46|19083.46|0
1605537740000|2020-11-16 14:42:20|19086.29|19086.29|19087.02|19087.02|19088.18|19088.18|19086.29|19086.29|0
1605537750000|2020-11-16 14:42:30|19087.29|19087.29|19089.03|19089.03|19091.39|19091.39|19086.98|19086.98|0
1605537760000|2020-11-16 14:42:40|19089.56|19089.56|19089.42|19089.42|19090.9|19090.9|19087.98|19087.98|0
1605537770000|2020-11-16 14:42:50|19089.2|19089.2|19084.83|19084.83|19089.2|19089.2|19084.83|19084.83|0
1605537780000|2020-11-16 14:43:00|19084.56|19084.56|19086.13|19086.13|19086.13|19086.13|19083.78|19083.78|0
1605537790000|2020-11-16 14:43:10|19086.95|19086.95|19083.08|19083.08|19087.08|19087.08|19083.08|19083.08|0
1605537800000|2020-11-16 14:43:20|19084.14|19084.14|19081.11|19081.11|19084.14|19084.14|19079.75|19079.75|0
1605537810000|2020-11-16 14:43:30|19080.9|19080.9|19083.8|19083.8|19084.07|19084.07|19080.9|19080.9|0
1605537820000|2020-11-16 14:43:40|19084.07|19084.07|19082.78|19082.78|19085.42|19085.42|19082.78|19082.78|0
1605537830000|2020-11-16 14:43:50|19081.41|19081.41|19080.77|19080.77|19081.41|19081.41|19080.77|19080.77|0
1605537840000|2020-11-16 14:44:00|19080.65|19080.65|19080.06|19080.06|19080.65|19080.65|19078.07|19078.07|0
1605537850000|2020-11-16 14:44:10|19080.3|19080.3|19079.52|19079.52|19080.3|19080.3|19078.23|19078.23|0
1605537860000|2020-11-16 14:44:20|19079.59|19079.59|19083.17|19083.17|19083.17|19083.17|19078.83|19078.83|0
1605537870000|2020-11-16 14:44:30|19083.95|19083.95|19087.94|19087.94|19088.76|19088.76|19083.78|19083.78|0
1605537880000|2020-11-16 14:44:40|19087.7|19087.7|19078.82|19078.82|19088.38|19088.38|19078.82|19078.82|0
1605537890000|2020-11-16 14:44:50|19080.19|19080.19|19078.02|19078.02|19082.83|19082.83|19076.96|19076.96|0
1605537900000|2020-11-16 14:45:00|19079.39|19079.39|19081.66|19081.66|19081.66|19081.66|19079.39|19079.39|0
1605537910000|2020-11-16 14:45:10|19080.97|19080.97|19083.83|19083.83|19083.83|19083.83|19076.71|19076.71|0
1605537920000|2020-11-16 14:45:20|19084.13|19084.13|19083.11|19083.11|19084.13|19084.13|19083.11|19083.11|0
1605537930000|2020-11-16 14:45:30|19082.99|19082.99|19082.44|19082.44|19082.99|19082.99|19082.44|19082.44|0
1605537940000|2020-11-16 14:45:40|19081.35|19081.35|19076.3|19076.3|19081.35|19081.35|19076.3|19076.3|0
1605537950000|2020-11-16 14:45:50|19077.67|19077.67|19077.14|19077.14|19077.67|19077.67|19077.14|19077.14|0
1605537960000|2020-11-16 14:46:00|19076.45|19076.45|19072.83|19072.83|19076.45|19076.45|19072.83|19072.83|0
1605537970000|2020-11-16 14:46:10|19073.88|19073.88|19072.68|19072.68|19074.57|19074.57|19072.46|19072.46|0
1605537980000|2020-11-16 14:46:20|19072.41|19072.41|19065.87|19065.87|19072.41|19072.41|19065.87|19065.87|0
1605537990000|2020-11-16 14:46:30|19065.59|19065.59|19066.53|19066.53|19067.06|19067.06|19064.82|19064.82|0
1605538000000|2020-11-16 14:46:40|19066.75|19066.75|19064.18|19064.18|19067.02|19067.02|19064.18|19064.18|0
1605538010000|2020-11-16 14:46:50|19062.82|19062.82|19060.4|19060.4|19062.82|19062.82|19060.4|19060.4|0
1605538020000|2020-11-16 14:47:00|19059.4|19059.4|19061.86|19061.86|19062.91|19062.91|19058.22|19058.22|0
1605538030000|2020-11-16 14:47:10|19060.48|19060.48|19057.98|19057.98|19060.48|19060.48|19057.98|19057.98|0
1605538040000|2020-11-16 14:47:20|19059.03|19059.03|19057.16|19057.16|19059.03|19059.03|19057.16|19057.16|0
1605538050000|2020-11-16 14:47:30|19056.62|19056.62|19059.94|19059.94|19059.94|19059.94|19055.06|19055.06|0
1605538060000|2020-11-16 14:47:40|19061.79|19061.79|19061.3|19061.3|19062.06|19062.06|19061.3|19061.3|0
1605538070000|2020-11-16 14:47:50|19061.83|19061.83|19061.16|19061.16|19061.83|19061.83|19058.76|19058.76|0
1605538080000|2020-11-16 14:48:00|19061.94|19061.94|19065.9|19065.9|19067.03|19067.03|19061.94|19061.94|0
1605538090000|2020-11-16 14:48:10|19065.37|19065.37|19062.76|19062.76|19065.37|19065.37|19062.76|19062.76|0
1605538100000|2020-11-16 14:48:20|19064.34|19064.34|19061.34|19061.34|19064.86|19064.86|19060.63|19060.63|0
1605538110000|2020-11-16 14:48:30|19061.86|19061.86|19061.17|19061.17|19065.09|19065.09|19061.17|19061.17|0
1605538120000|2020-11-16 14:48:40|19060.65|19060.65|19061.91|19061.91|19061.91|19061.91|19060.65|19060.65|0
1605538130000|2020-11-16 14:48:50|19062.13|19062.13|19062.13|19062.13|19062.13|19062.13|19062.13|19062.13|0
1605538140000|2020-11-16 14:49:00|19058.44|19058.44|19057.45|19057.45|19058.44|19058.44|19057.23|19057.23|0
1605538150000|2020-11-16 14:49:10|19058.5|19058.5|19059.89|19059.89|19059.89|19059.89|19057.68|19057.68|0
1605538160000|2020-11-16 14:49:20|19060.58|19060.58|19061.9|19061.9|19063.64|19063.64|19060.58|19060.58|0
1605538170000|2020-11-16 14:49:30|19060.53|19060.53|19058.35|19058.35|19060.78|19060.78|19058.35|19058.35|0
1605538180000|2020-11-16 14:49:40|19058.78|19058.78|19060.23|19060.23|19060.35|19060.35|19057.69|19057.69|0
1605538190000|2020-11-16 14:49:50|19060.45|19060.45|19062.07|19062.07|19062.07|19062.07|19060.45|19060.45|0
1605538200000|2020-11-16 14:50:00|19062.76|19062.76|19060.52|19060.52|19064.22|19064.22|19060.52|19060.52|0
1605538210000|2020-11-16 14:50:10|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|0
1605538220000|2020-11-16 14:50:20|19059.75|19059.75|19057.7|19057.7|19059.75|19059.75|19057.7|19057.7|0
1605538230000|2020-11-16 14:50:30|19057.56|19057.56|19054.5|19054.5|19057.56|19057.56|19054.5|19054.5|0
1605538240000|2020-11-16 14:50:40|19055.03|19055.03|19055.77|19055.77|19055.77|19055.77|19055.03|19055.03|0
1605538250000|2020-11-16 14:50:50|19054.39|19054.39|19054.42|19054.42|19055.1|19055.1|19053.34|19053.34|0
1605538260000|2020-11-16 14:51:00|19054.2|19054.2|19046.2|19046.2|19054.2|19054.2|19044.3|19044.3|0
1605538270000|2020-11-16 14:51:10|19045.68|19045.68|19048.16|19048.16|19048.16|19048.16|19045.04|19045.04|0
1605538280000|2020-11-16 14:51:20|19049.21|19049.21|19049.08|19049.08|19050.66|19050.66|19049.08|19049.08|0
1605538290000|2020-11-16 14:51:30|19049.2|19049.2|19056.26|19056.26|19056.26|19056.26|19049.2|19049.2|0
1605538300000|2020-11-16 14:51:40|19057.04|19057.04|19059.36|19059.36|19060.05|19060.05|19057.04|19057.04|0
1605538310000|2020-11-16 14:51:50|19058.82|19058.82|19059.22|19059.22|19060.1|19060.1|19057.38|19057.38|0
1605538320000|2020-11-16 14:52:00|19059.28|19059.28|19057.78|19057.78|19059.28|19059.28|19057.78|19057.78|0
1605538330000|2020-11-16 14:52:10|19059.15|19059.15|19057.62|19057.62|19060.21|19060.21|19057.62|19057.62|0
1605538340000|2020-11-16 14:52:20|19056.24|19056.24|19056.2|19056.2|19056.24|19056.24|19055.42|19055.42|0
1605538350000|2020-11-16 14:52:30|19058.26|19058.26|19058.41|19058.41|19059.25|19059.25|19058.2|19058.2|0
1605538360000|2020-11-16 14:52:40|19056.35|19056.35|19048.78|19048.78|19056.35|19056.35|19048.78|19048.78|0
1605538370000|2020-11-16 14:52:50|19047.72|19047.72|19047.87|19047.87|19048.83|19048.83|19047.5|19047.5|0
1605538380000|2020-11-16 14:53:00|19047.75|19047.75|19046.91|19046.91|19047.75|19047.75|19044.64|19044.64|0
1605538390000|2020-11-16 14:53:10|19046.09|19046.09|19045.4|19045.4|19046.09|19046.09|19044.71|19044.71|0
1605538400000|2020-11-16 14:53:20|19044.58|19044.58|19045.27|19045.27|19047.69|19047.69|19044.03|19044.03|0
1605538410000|2020-11-16 14:53:30|19045.65|19045.65|19046.03|19046.03|19047.06|19047.06|19045.65|19045.65|0
1605538420000|2020-11-16 14:53:40|19045.34|19045.34|19038.87|19038.87|19046.25|19046.25|19038.87|19038.87|0
1605538430000|2020-11-16 14:53:50|19037.83|19037.83|19018.07|19018.07|19037.83|19037.83|19017.55|19017.55|0
1605538440000|2020-11-16 14:54:00|19017.39|19017.39|19020.72|19020.72|19020.72|19020.72|19016.86|19016.86|0
1605538450000|2020-11-16 14:54:10|19019.9|19019.9|19028.81|19028.81|19028.81|19028.81|19019.9|19019.9|0
1605538460000|2020-11-16 14:54:20|19030.39|19030.39|19028.88|19028.88|19030.39|19030.39|19028.6|19028.6|0
1605538470000|2020-11-16 14:54:30|19030.46|19030.46|19026.83|19026.83|19033.9|19033.9|19026.83|19026.83|0
1605538480000|2020-11-16 14:54:40|19025.78|19025.78|19023.44|19023.44|19026.01|19026.01|19023.44|19023.44|0
1605538490000|2020-11-16 14:54:50|19024.82|19024.82|19023.13|19023.13|19024.82|19024.82|19022.44|19022.44|0
1605538500000|2020-11-16 14:55:00|19024.18|19024.18|19026.64|19026.64|19028.01|19028.01|19024.18|19024.18|0
1605538510000|2020-11-16 14:55:10|19026.88|19026.88|19031.51|19031.51|19031.51|19031.51|19026.06|19026.06|0
1605538520000|2020-11-16 14:55:20|19030.46|19030.46|19026.33|19026.33|19030.46|19030.46|19026.33|19026.33|0
1605538530000|2020-11-16 14:55:30|19025.24|19025.24|19025.24|19025.24|19025.24|19025.24|19025.24|19025.24|0
1605538540000|2020-11-16 14:55:40|19023.87|19023.87|19022.92|19022.92|19024|19024|19021.55|19021.55|0
1605538550000|2020-11-16 14:55:50|19022.39|19022.39|19019.58|19019.58|19022.39|19022.39|19019.36|19019.36|0
1605538560000|2020-11-16 14:56:00|19016.37|19016.37|19007.98|19007.98|19016.37|19016.37|19007.98|19007.98|0
1605538570000|2020-11-16 14:56:10|19007.72|19007.72|19008.31|19008.31|19008.31|19008.31|19006.41|19006.41|0
1605538580000|2020-11-16 14:56:20|19009|19009|19012.25|19012.25|19012.25|19012.25|19009|19009|0
1605538590000|2020-11-16 14:56:30|19013.34|19013.34|19014.39|19014.39|19015.45|19015.45|19013.34|19013.34|0
1605538600000|2020-11-16 14:56:40|19015.77|19015.77|19023|19023|19023|19023|19015.77|19015.77|0
1605538610000|2020-11-16 14:56:50|19023.07|19023.07|19022.82|19022.82|19025.41|19025.41|19022.82|19022.82|0
1605538620000|2020-11-16 14:57:00|19022.13|19022.13|19020.97|19020.97|19023.71|19023.71|19020.97|19020.97|0
1605538630000|2020-11-16 14:57:10|19023.03|19023.03|19020.97|19020.97|19024.09|19024.09|19020.97|19020.97|0
1605538640000|2020-11-16 14:57:20|19020.45|19020.45|19014.18|19014.18|19020.45|19020.45|19011.75|19011.75|0
1605538650000|2020-11-16 14:57:30|19014.87|19014.87|19012.24|19012.24|19015.39|19015.39|19012.24|19012.24|0
1605538660000|2020-11-16 14:57:40|19013.61|19013.61|19014.3|19014.3|19014.3|19014.3|19012.92|19012.92|0
1605538670000|2020-11-16 14:57:50|19011.55|19011.55|19011.65|19011.65|19013.56|19013.56|19011.55|19011.55|0
1605538680000|2020-11-16 14:58:00|19011.77|19011.77|19015.11|19015.11|19015.11|19015.11|19009.31|19009.31|0
1605538690000|2020-11-16 14:58:10|19016.32|19016.32|19025.21|19025.21|19025.4|19025.4|19016.32|19016.32|0
1605538700000|2020-11-16 14:58:20|19025.07|19025.07|19020.33|19020.33|19027.59|19027.59|19020.33|19020.33|0
1605538710000|2020-11-16 14:58:30|19020.4|19020.4|19021.6|19021.6|19021.6|19021.6|19018.19|19018.19|0
1605538720000|2020-11-16 14:58:40|19022.29|19022.29|19025.33|19025.33|19026.07|19026.07|19022.29|19022.29|0
1605538730000|2020-11-16 14:58:50|19026.89|19026.89|19027.2|19027.2|19027.41|19027.41|19026.89|19026.89|0
1605538740000|2020-11-16 14:59:00|19027.47|19027.47|19019.71|19019.71|19028.39|19028.39|19019.71|19019.71|0
1605538750000|2020-11-16 14:59:10|19021.29|19021.29|19019.11|19019.11|19022.18|19022.18|19019.11|19019.11|0
1605538760000|2020-11-16 14:59:20|19019.8|19019.8|19022.14|19022.14|19022.75|19022.75|19019.78|19019.78|0
1605538770000|2020-11-16 14:59:30|19026.16|19026.16|19025.7|19025.7|19031.95|19031.95|19025.7|19025.7|0
1605538780000|2020-11-16 14:59:40|19025.17|19025.17|19027.63|19027.63|19031.14|19031.14|19024.39|19024.39|0
1605538790000|2020-11-16 14:59:50|19027.58|19027.58|19030.96|19030.96|19030.96|19030.96|19023.85|19023.85|0
1605538800000|2020-11-16 15:00:00|19031.74|19031.74|19025.69|19025.69|19031.74|19031.74|19025.69|19025.69|0
1605538810000|2020-11-16 15:00:10|19024.32|19024.32|19029.48|19029.48|19029.48|19029.48|19024.32|19024.32|0
1605538820000|2020-11-16 15:00:20|19030|19030|19031.44|19031.44|19032.13|19032.13|19030|19030|0
1605538830000|2020-11-16 15:00:30|19032.82|19032.82|19036.22|19036.22|19036.22|19036.22|19032.82|19032.82|0
1605538840000|2020-11-16 15:00:40|19035.53|19035.53|19036.58|19036.58|19037.27|19037.27|19034.15|19034.15|0
1605538850000|2020-11-16 15:00:50|19036.36|19036.36|19028.78|19028.78|19036.36|19036.36|19027.73|19027.73|0
1605538860000|2020-11-16 15:01:00|19028.1|19028.1|19029.39|19029.39|19029.39|19029.39|19025.95|19025.95|0
1605538870000|2020-11-16 15:01:10|19030.17|19030.17|19030.16|19030.16|19030.25|19030.25|19025.21|19025.21|0
1605538880000|2020-11-16 15:01:20|19030.85|19030.85|19029.69|19029.69|19031.66|19031.66|19029.6|19029.6|0
1605538890000|2020-11-16 15:01:30|19029.31|19029.31|19029.31|19029.31|19029.31|19029.31|19029.31|19029.31|0
1605538900000|2020-11-16 15:01:40|19030|19030|19030.05|19030.05|19030.6|19030.6|19029.71|19029.71|0
1605538910000|2020-11-16 15:01:50|19029.78|19029.78|19030.56|19030.56|19030.56|19030.56|19029.78|19029.78|0
1605538920000|2020-11-16 15:02:00|19029.47|19029.47|19029.7|19029.7|19030.06|19030.06|19025.33|19025.33|0
1605538930000|2020-11-16 15:02:10|19030.24|19030.24|19034.25|19034.25|19036.55|19036.55|19030.24|19030.24|0
1605538940000|2020-11-16 15:02:20|19034.34|19034.34|19027.35|19027.35|19034.34|19034.34|19027.04|19027.04|0
1605538950000|2020-11-16 15:02:30|19027.08|19027.08|19029.95|19029.95|19030.16|19030.16|19026.59|19026.59|0
1605538960000|2020-11-16 15:02:40|19029.68|19029.68|19028.17|19028.17|19029.68|19029.68|19028.17|19028.17|0
1605538970000|2020-11-16 15:02:50|19027.64|19027.64|19024.19|19024.19|19027.64|19027.64|19022.13|19022.13|0
1605538980000|2020-11-16 15:03:00|19026.3|19026.3|19027.18|19027.18|19027.18|19027.18|19026.09|19026.09|0
1605538990000|2020-11-16 15:03:10|19027.06|19027.06|19027.11|19027.11|19027.11|19027.11|19025.1|19025.1|0
1605539000000|2020-11-16 15:03:20|19025.53|19025.53|19018.61|19018.61|19026.59|19026.59|19018.61|19018.61|0
1605539010000|2020-11-16 15:03:30|19018.33|19018.33|19006.52|19006.52|19019.84|19019.84|19006.16|19006.16|0
1605539020000|2020-11-16 15:03:40|19006.3|19006.3|19004.95|19004.95|19008.8|19008.8|19002.81|19002.81|0
1605539030000|2020-11-16 15:03:50|19004.26|19004.26|19001.82|19001.82|19006.53|19006.53|19001.04|19001.04|0
1605539040000|2020-11-16 15:04:00|19001.93|19001.93|18983.31|18983.31|19007.86|19007.86|18981.93|18981.93|0
1605539050000|2020-11-16 15:04:10|18983.52|18983.52|18982.43|18982.43|18985.75|18985.75|18982.43|18982.43|0
1605539060000|2020-11-16 15:04:20|18983.11|18983.11|18981.97|18981.97|18983.66|18983.66|18981.97|18981.97|0
1605539070000|2020-11-16 15:04:30|18978.83|18978.83|18976.81|18976.81|18979.36|18979.36|18976.15|18976.15|0
1605539080000|2020-11-16 15:04:40|18975.76|18975.76|18965.98|18965.98|18975.76|18975.76|18965.98|18965.98|0
1605539090000|2020-11-16 15:04:50|18966.67|18966.67|18964.27|18964.27|18966.67|18966.67|18964.27|18964.27|0
1605539100000|2020-11-16 15:05:00|18966.38|18966.38|18968.37|18968.37|18968.37|18968.37|18965.85|18965.85|0
1605539110000|2020-11-16 15:05:10|18970.61|18970.61|18975.54|18975.54|18976.91|18976.91|18970.4|18970.4|0
1605539120000|2020-11-16 15:05:20|18976.07|18976.07|18977.05|18977.05|18977.05|18977.05|18976.07|18976.07|0
1605539130000|2020-11-16 15:05:30|18980.85|18980.85|18992.61|18992.61|18992.61|18992.61|18980.85|18980.85|0
1605539140000|2020-11-16 15:05:40|18992.82|18992.82|18990.89|18990.89|18993.04|18993.04|18989.33|18989.33|0
1605539150000|2020-11-16 15:05:50|18990.77|18990.77|18995.96|18995.96|18995.96|18995.96|18989.47|18989.47|0
1605539160000|2020-11-16 15:06:00|18990.88|18990.88|18989.13|18989.13|18994.63|18994.63|18987.92|18987.92|0
1605539170000|2020-11-16 15:06:10|18989.91|18989.91|18991.67|18991.67|18992.36|18992.36|18989.63|18989.63|0
1605539180000|2020-11-16 15:06:20|18990.98|18990.98|18997.2|18997.2|18997.2|18997.2|18990.98|18990.98|0
1605539190000|2020-11-16 15:06:30|18998.25|18998.25|18998.25|18998.25|18998.66|18998.66|18998.14|18998.14|0
1605539200000|2020-11-16 15:06:40|18998.32|18998.32|19006.79|19006.79|19006.79|19006.79|18998.32|18998.32|0
1605539210000|2020-11-16 15:06:50|19007.32|19007.32|19002.83|19002.83|19007.34|19007.34|19002.62|19002.62|0
1605539220000|2020-11-16 15:07:00|19004.21|19004.21|18997.4|18997.4|19006.01|19006.01|18996.24|18996.24|0
1605539230000|2020-11-16 15:07:10|18997.34|18997.34|19003.89|19003.89|19003.89|19003.89|18997.34|18997.34|0
1605539240000|2020-11-16 15:07:20|19004.32|19004.32|19002.79|19002.79|19004.32|19004.32|19002.52|19002.52|0
1605539250000|2020-11-16 15:07:30|19002.49|19002.49|18994.22|18994.22|19002.49|19002.49|18994.22|18994.22|0
1605539260000|2020-11-16 15:07:40|18994.65|18994.65|18995.11|18995.11|18995.81|18995.81|18994.43|18994.43|0
1605539270000|2020-11-16 15:07:50|18995.17|18995.17|18995.95|18995.95|18995.95|18995.95|18995.17|18995.17|0
1605539280000|2020-11-16 15:08:00|18995.74|18995.74|18998.47|18998.47|18998.47|18998.47|18995.05|18995.05|0
1605539290000|2020-11-16 15:08:10|18999.94|18999.94|19011.76|19011.76|19011.76|19011.76|18999.94|18999.94|0
1605539300000|2020-11-16 15:08:20|19014.49|19014.49|19020.66|19020.66|19022.72|19022.72|19014.49|19014.49|0
1605539310000|2020-11-16 15:08:30|19021.09|19021.09|19021.24|19021.24|19023.16|19023.16|19019.77|19019.77|0
1605539320000|2020-11-16 15:08:40|19022.47|19022.47|19025.22|19025.22|19025.22|19025.22|19019.31|19019.31|0
1605539330000|2020-11-16 15:08:50|19025.43|19025.43|19022.66|19022.66|19028.29|19028.29|19017.39|19017.39|0
1605539340000|2020-11-16 15:09:00|19024.03|19024.03|19022.66|19022.66|19024.03|19024.03|19021.97|19021.97|0
1605539350000|2020-11-16 15:09:10|19022.77|19022.77|19021.03|19021.03|19023.37|19023.37|19021.03|19021.03|0
1605539360000|2020-11-16 15:09:20|19019.73|19019.73|19012.39|19012.39|19023.95|19023.95|19012.39|19012.39|0
1605539370000|2020-11-16 15:09:30|19012.8|19012.8|19010.16|19010.16|19012.8|19012.8|19010.05|19010.05|0
1605539380000|2020-11-16 15:09:40|19011.54|19011.54|19010.26|19010.26|19011.85|19011.85|19010.26|19010.26|0
1605539390000|2020-11-16 15:09:50|19010.81|19010.81|19012.92|19012.92|19012.92|19012.92|19010.81|19010.81|0
1605539400000|2020-11-16 15:10:00|19012.4|19012.4|19012.43|19012.43|19013.18|19013.18|19011.75|19011.75|0
1605539410000|2020-11-16 15:10:10|19014.68|19014.68|19017.3|19017.3|19020.5|19020.5|19014.68|19014.68|0
1605539420000|2020-11-16 15:10:20|19017.84|19017.84|19010.54|19010.54|19017.84|19017.84|19010.23|19010.23|0
1605539430000|2020-11-16 15:10:30|19006.21|19006.21|19005.48|19005.48|19007.76|19007.76|19003.24|19003.24|0
1605539440000|2020-11-16 15:10:40|19005.6|19005.6|19004.2|19004.2|19005.6|19005.6|19003.42|19003.42|0
1605539450000|2020-11-16 15:10:50|19004.55|19004.55|19017.09|19017.09|19017.09|19017.09|19004.55|19004.55|0
1605539460000|2020-11-16 15:11:00|19016.81|19016.81|19016.3|19016.3|19016.81|19016.81|19015.7|19015.7|0
1605539470000|2020-11-16 15:11:10|19013.55|19013.55|19007.6|19007.6|19013.55|19013.55|19007.6|19007.6|0
1605539480000|2020-11-16 15:11:20|19008.65|19008.65|19010.26|19010.26|19010.8|19010.8|19008.65|19008.65|0
1605539490000|2020-11-16 15:11:30|19011.08|19011.08|19011.08|19011.08|19011.08|19011.08|19011.08|19011.08|0
1605539500000|2020-11-16 15:11:40|19011.19|19011.19|19011.11|19011.11|19011.19|19011.19|19010.67|19010.67|0
1605539510000|2020-11-16 15:11:50|19011.33|19011.33|19011.02|19011.02|19014.14|19014.14|19009.97|19009.97|0
1605539520000|2020-11-16 15:12:00|19010.97|19010.97|19018.95|19018.95|19018.95|19018.95|19010.97|19010.97|0
1605539530000|2020-11-16 15:12:10|19020.32|19020.32|19015.81|19015.81|19025.03|19025.03|19015.81|19015.81|0
1605539540000|2020-11-16 15:12:20|19016.5|19016.5|19015.97|19015.97|19017.53|19017.53|19010.95|19010.95|0
1605539550000|2020-11-16 15:12:30|19015.44|19015.44|19016.56|19016.56|19016.56|19016.56|19014.07|19014.07|0
1605539560000|2020-11-16 15:12:40|19016.78|19016.78|19018.32|19018.32|19020.8|19020.8|19016.78|19016.78|0
1605539570000|2020-11-16 15:12:50|19020.38|19020.38|19022.07|19022.07|19022.07|19022.07|19018.83|19018.83|0
1605539580000|2020-11-16 15:13:00|19022.14|19022.14|19025.08|19025.08|19026.52|19026.52|19022.14|19022.14|0
1605539590000|2020-11-16 15:13:10|19025.6|19025.6|19027.9|19027.9|19027.9|19027.9|19025.6|19025.6|0
1605539600000|2020-11-16 15:13:20|19028.11|19028.11|19028.64|19028.64|19028.64|19028.64|19028.11|19028.11|0
1605539610000|2020-11-16 15:13:30|19027.95|19027.95|19022.5|19022.5|19027.95|19027.95|19021.72|19021.72|0
1605539620000|2020-11-16 15:13:40|19024.08|19024.08|19026.23|19026.23|19026.23|19026.23|19024.08|19024.08|0
1605539630000|2020-11-16 15:13:50|19028.51|19028.51|19031.82|19031.82|19033.87|19033.87|19028.51|19028.51|0
1605539640000|2020-11-16 15:14:00|19032.5|19032.5|19029.02|19029.02|19032.5|19032.5|19029.02|19029.02|0
1605539650000|2020-11-16 15:14:10|19028.33|19028.33|19029.44|19029.44|19029.44|19029.44|19028.22|19028.22|0
1605539660000|2020-11-16 15:14:20|19030.13|19030.13|19030.29|19030.29|19032.35|19032.35|19028.75|19028.75|0
1605539670000|2020-11-16 15:14:30|19031.66|19031.66|19036.27|19036.27|19036.27|19036.27|19030.75|19030.75|0
1605539680000|2020-11-16 15:14:40|19037.83|19037.83|19039.03|19039.03|19039.62|19039.62|19037.83|19037.83|0
1605539690000|2020-11-16 15:14:50|19039.24|19039.24|19031.25|19031.25|19039.24|19039.24|19031.25|19031.25|0
1605539700000|2020-11-16 15:15:00|19031.94|19031.94|19032.71|19032.71|19035.79|19035.79|19030.1|19030.1|0
1605539710000|2020-11-16 15:15:10|19032.02|19032.02|19035.82|19035.82|19036.64|19036.64|19032.02|19032.02|0
1605539720000|2020-11-16 15:15:20|19035.89|19035.89|19037.23|19037.23|19038.86|19038.86|19035.89|19035.89|0
1605539730000|2020-11-16 15:15:30|19037.11|19037.11|19036.86|19036.86|19037.11|19037.11|19036.04|19036.04|0
1605539750000|2020-11-16 15:15:50|19036.98|19036.98|19045.24|19045.24|19045.24|19045.24|19036.98|19036.98|0
1605539760000|2020-11-16 15:16:00|19045.46|19045.46|19042.29|19042.29|19045.46|19045.46|19038.34|19038.34|0
1605539770000|2020-11-16 15:16:10|19042.08|19042.08|19039.63|19039.63|19042.08|19042.08|19039.63|19039.63|0
1605539780000|2020-11-16 15:16:20|19041.2|19041.2|19044.98|19044.98|19044.98|19044.98|19041.2|19041.2|0
1605539790000|2020-11-16 15:16:30|19045.67|19045.67|19046.57|19046.57|19046.57|19046.57|19045.67|19045.67|0
1605539800000|2020-11-16 15:16:40|19046.84|19046.84|19039.71|19039.71|19046.84|19046.84|19039.71|19039.71|0
1605539810000|2020-11-16 15:16:50|19038.89|19038.89|19036.74|19036.74|19039.03|19039.03|19035.96|19035.96|0
1605539820000|2020-11-16 15:17:00|19038.12|19038.12|19038.93|19038.93|19039.15|19039.15|19037.59|19037.59|0
1605539830000|2020-11-16 15:17:10|19038.66|19038.66|19029.46|19029.46|19038.66|19038.66|19028.83|19028.83|0
1605539840000|2020-11-16 15:17:20|19027.86|19027.86|19029.42|19029.42|19030.45|19030.45|19027.86|19027.86|0
1605539850000|2020-11-16 15:17:30|19028.73|19028.73|19038.06|19038.06|19038.12|19038.12|19028.73|19028.73|0
1605539860000|2020-11-16 15:17:40|19037.38|19037.38|19044.09|19044.09|19044.99|19044.99|19037.38|19037.38|0
1605539870000|2020-11-16 15:17:50|19044.03|19044.03|19043.09|19043.09|19047.71|19047.71|19043.04|19043.04|0
1605539880000|2020-11-16 15:18:00|19042.98|19042.98|19041.27|19041.27|19044.3|19044.3|19036.03|19036.03|0
1605539890000|2020-11-16 15:18:10|19041.96|19041.96|19037.8|19037.8|19042.18|19042.18|19036.63|19036.63|0
1605539900000|2020-11-16 15:18:20|19037.11|19037.11|19036.88|19036.88|19037.11|19037.11|19035.56|19035.56|0
1605539910000|2020-11-16 15:18:30|19036.66|19036.66|19035.97|19035.97|19036.66|19036.66|19035.97|19035.97|0
1605539920000|2020-11-16 15:18:40|19036.4|19036.4|19041.98|19041.98|19041.98|19041.98|19036.4|19036.4|0
1605539930000|2020-11-16 15:18:50|19041.77|19041.77|19044.97|19044.97|19046.87|19046.87|19041.77|19041.77|0
1605539940000|2020-11-16 15:19:00|19044.76|19044.76|19043.39|19043.39|19044.97|19044.97|19042.96|19042.96|0
1605539950000|2020-11-16 15:19:10|19043.53|19043.53|19042.05|19042.05|19043.65|19043.65|19042.05|19042.05|0
1605539960000|2020-11-16 15:19:20|19042.32|19042.32|19042.3|19042.3|19045.85|19045.85|19042.3|19042.3|0
1605539970000|2020-11-16 15:19:30|19043.76|19043.76|19042.27|19042.27|19043.76|19043.76|19040.53|19040.53|0
1605539980000|2020-11-16 15:19:40|19036.77|19036.77|19035.52|19035.52|19041.45|19041.45|19031.59|19031.59|0
1605539990000|2020-11-16 15:19:50|19034.98|19034.98|19037.19|19037.19|19038.23|19038.23|19034.98|19034.98|0
1605540000000|2020-11-16 15:20:00|19037.88|19037.88|19043.65|19043.65|19045.71|19045.71|19037.88|19037.88|0
1605540010000|2020-11-16 15:20:10|19043.88|19043.88|19040.29|19040.29|19043.88|19043.88|19040.29|19040.29|0
1605540020000|2020-11-16 15:20:20|19038.65|19038.65|19042.19|19042.19|19042.4|19042.4|19038.37|19038.37|0
1605540030000|2020-11-16 15:20:30|19043.42|19043.42|19041.82|19041.82|19048.15|19048.15|19041.61|19041.61|0
1605540040000|2020-11-16 15:20:40|19041.61|19041.61|19040.17|19040.17|19043.41|19043.41|19040.17|19040.17|0
1605540050000|2020-11-16 15:20:50|19039.68|19039.68|19043.34|19043.34|19043.34|19043.34|19037.74|19037.74|0
1605540060000|2020-11-16 15:21:00|19044.89|19044.89|19051.14|19051.14|19051.14|19051.14|19044.89|19044.89|0
1605540070000|2020-11-16 15:21:10|19050.86|19050.86|19051.01|19051.01|19053.54|19053.54|19049.4|19049.4|0
1605540080000|2020-11-16 15:21:20|19047.37|19047.37|19039.12|19039.12|19047.37|19047.37|19039.12|19039.12|0
1605540090000|2020-11-16 15:21:30|19038|19038|19036.22|19036.22|19040.02|19040.02|19036.22|19036.22|0
1605540100000|2020-11-16 15:21:40|19036.91|19036.91|19036.24|19036.24|19036.91|19036.91|19033.14|19033.14|0
1605540110000|2020-11-16 15:21:50|19037.82|19037.82|19036.57|19036.57|19039.83|19039.83|19036.57|19036.57|0
1605540120000|2020-11-16 15:22:00|19037.95|19037.95|19038.83|19038.83|19038.83|19038.83|19037.32|19037.32|0
1605540130000|2020-11-16 15:22:10|19040.41|19040.41|19049.38|19049.38|19049.38|19049.38|19040.41|19040.41|0
1605540140000|2020-11-16 15:22:20|19050.07|19050.07|19055.28|19055.28|19055.28|19055.28|19050.07|19050.07|0
1605540150000|2020-11-16 15:22:30|19055.81|19055.81|19046.31|19046.31|19056.24|19056.24|19046.31|19046.31|0
1605540160000|2020-11-16 15:22:40|19049.24|19049.24|19048.83|19048.83|19049.93|19049.93|19047.87|19047.87|0
1605540170000|2020-11-16 15:22:50|19049.35|19049.35|19048.18|19048.18|19049.39|19049.39|19048.18|19048.18|0
1605540180000|2020-11-16 15:23:00|19047.9|19047.9|19049.7|19049.7|19052.13|19052.13|19043.46|19043.46|0
1605540190000|2020-11-16 15:23:10|19049.17|19049.17|19053.2|19053.2|19053.73|19053.73|19049.17|19049.17|0
1605540200000|2020-11-16 15:23:20|19053.13|19053.13|19051.07|19051.07|19054.23|19054.23|19049.24|19049.24|0
1605540210000|2020-11-16 15:23:30|19052.12|19052.12|19052.44|19052.44|19055.39|19055.39|19052.12|19052.12|0
1605540220000|2020-11-16 15:23:40|19051.91|19051.91|19051.89|19051.89|19052.96|19052.96|19050.84|19050.84|0
1605540230000|2020-11-16 15:23:50|19050.51|19050.51|19048.52|19048.52|19050.51|19050.51|19048.52|19048.52|0
1605540240000|2020-11-16 15:24:00|19049.07|19049.07|19041.4|19041.4|19049.85|19049.85|19041.4|19041.4|0
1605540250000|2020-11-16 15:24:10|19040.62|19040.62|19040.7|19040.7|19041.31|19041.31|19040.62|19040.62|0
1605540260000|2020-11-16 15:24:20|19040.02|19040.02|19037.73|19037.73|19040.02|19040.02|19037.73|19037.73|0
1605540270000|2020-11-16 15:24:30|19038.28|19038.28|19040.2|19040.2|19040.2|19040.2|19038.28|19038.28|0
1605540280000|2020-11-16 15:24:40|19040.74|19040.74|19043.4|19043.4|19043.51|19043.51|19040.74|19040.74|0
1605540290000|2020-11-16 15:24:50|19044.98|19044.98|19049.49|19049.49|19049.49|19049.49|19044.98|19044.98|0
1605540300000|2020-11-16 15:25:00|19050.87|19050.87|19049.62|19049.62|19050.99|19050.99|19049.62|19049.62|0
1605540310000|2020-11-16 15:25:10|19049.83|19049.83|19044.34|19044.34|19051.21|19051.21|19044.34|19044.34|0
1605540320000|2020-11-16 15:25:20|19043.81|19043.81|19043.81|19043.81|19043.81|19043.81|19042.44|19042.44|0
1605540330000|2020-11-16 15:25:30|19039.32|19039.32|19037.91|19037.91|19039.85|19039.85|19037.91|19037.91|0
1605540340000|2020-11-16 15:25:40|19038.6|19038.6|19034.02|19034.02|19038.6|19038.6|19034.02|19034.02|0
1605540350000|2020-11-16 15:25:50|19034.71|19034.71|19039.63|19039.63|19039.63|19039.63|19034.71|19034.71|0
1605540360000|2020-11-16 15:26:00|19040.32|19040.32|19037.36|19037.36|19040.32|19040.32|19036.84|19036.84|0
1605540370000|2020-11-16 15:26:10|19038.57|19038.57|19039.26|19039.26|19039.26|19039.26|19038.57|19038.57|0
1605540380000|2020-11-16 15:26:20|19039.78|19039.78|19038.89|19038.89|19041.17|19041.17|19035.71|19035.71|0
1605540390000|2020-11-16 15:26:30|19038.11|19038.11|19035.16|19035.16|19038.11|19038.11|19032.55|19032.55|0
1605540400000|2020-11-16 15:26:40|19032.41|19032.41|19034.04|19034.04|19034.04|19034.04|19031.98|19031.98|0
1605540410000|2020-11-16 15:26:50|19034.57|19034.57|19026.22|19026.22|19034.57|19034.57|19026.22|19026.22|0
1605540420000|2020-11-16 15:27:00|19025.95|19025.95|19021.48|19021.48|19025.95|19025.95|19021.48|19021.48|0
1605540430000|2020-11-16 15:27:10|19022.16|19022.16|19020.13|19020.13|19024.72|19024.72|19019.61|19019.61|0
1605540440000|2020-11-16 15:27:20|19013.15|19013.15|19011.99|19011.99|19014.95|19014.95|19011.99|19011.99|0
1605540450000|2020-11-16 15:27:30|19011.71|19011.71|19012.42|19012.42|19012.77|19012.77|19011.71|19011.71|0
1605540460000|2020-11-16 15:27:40|19012.94|19012.94|19014.68|19014.68|19014.68|19014.68|19012.25|19012.25|0
1605540470000|2020-11-16 15:27:50|19013.99|19013.99|19023.89|19023.89|19023.89|19023.89|19013.87|19013.87|0
1605540480000|2020-11-16 15:28:00|19026.91|19026.91|19028.3|19028.3|19028.3|19028.3|19026.91|19026.91|0
1605540490000|2020-11-16 15:28:10|19027.61|19027.61|19027.55|19027.55|19027.61|19027.61|19026.24|19026.24|0
1605540500000|2020-11-16 15:28:20|19028.23|19028.23|19031.69|19031.69|19031.69|19031.69|19028.23|19028.23|0
1605540510000|2020-11-16 15:28:30|19033.85|19033.85|19031.38|19031.38|19034.59|19034.59|19031.38|19031.38|0
1605540520000|2020-11-16 15:28:40|19032.2|19032.2|19031.4|19031.4|19032.2|19032.2|19031.15|19031.15|0
1605540530000|2020-11-16 15:28:50|19030.97|19030.97|19030.95|19030.95|19031.17|19031.17|19030.48|19030.48|0
1605540540000|2020-11-16 15:29:00|19030.27|19030.27|19028.56|19028.56|19031.13|19031.13|19028.56|19028.56|0
1605540550000|2020-11-16 15:29:10|19028.29|19028.29|19027.38|19027.38|19028.29|19028.29|19026.15|19026.15|0
1605540560000|2020-11-16 15:29:20|19028.16|19028.16|19029.22|19029.22|19029.22|19029.22|19028.16|19028.16|0
1605540570000|2020-11-16 15:29:30|19028.67|19028.67|19028.83|19028.83|19028.83|19028.83|19027.74|19027.74|0
1605540580000|2020-11-16 15:29:40|19029.06|19029.06|19030.71|19030.71|19030.71|19030.71|19029.06|19029.06|0
1605540590000|2020-11-16 15:29:50|19031.39|19031.39|19038.02|19038.02|19038.02|19038.02|19031.39|19031.39|0
1605540600000|2020-11-16 15:30:00|19040.27|19040.27|19029.54|19029.54|19041.09|19041.09|19028.85|19028.85|0
1605540610000|2020-11-16 15:30:10|19030.22|19030.22|19023.64|19023.64|19030.22|19030.22|19023.11|19023.11|0
1605540620000|2020-11-16 15:30:20|19025.01|19025.01|19021.85|19021.85|19025.01|19025.01|19021.72|19021.72|0
1605540630000|2020-11-16 15:30:30|19021.16|19021.16|19021.63|19021.63|19021.63|19021.63|19021.1|19021.1|0
1605540640000|2020-11-16 15:30:40|19021.41|19021.41|19021.3|19021.3|19021.41|19021.41|19021.14|19021.14|0
1605540650000|2020-11-16 15:30:50|19020.77|19020.77|19014.85|19014.85|19020.77|19020.77|19014.85|19014.85|0
1605540660000|2020-11-16 15:31:00|19015.54|19015.54|19022.14|19022.14|19022.66|19022.66|19015.54|19015.54|0
1605540670000|2020-11-16 15:31:10|19021.36|19021.36|19022.42|19022.42|19022.42|19022.42|19020.03|19020.03|0
1605540690000|2020-11-16 15:31:30|19022.69|19022.69|19021.67|19021.67|19022.69|19022.69|19021.6|19021.6|0
1605540710000|2020-11-16 15:31:50|19021.54|19021.54|19021.54|19021.54|19021.54|19021.54|19021.54|19021.54|0
1605540720000|2020-11-16 15:32:00|19022.59|19022.59|19031.07|19031.07|19032.81|19032.81|19022.59|19022.59|0
1605540730000|2020-11-16 15:32:10|19030.85|19030.85|19027.4|19027.4|19031.42|19031.42|19027.12|19027.12|0
1605540740000|2020-11-16 15:32:20|19027.93|19027.93|19024.56|19024.56|19027.93|19027.93|19024.56|19024.56|0
1605540750000|2020-11-16 15:32:30|19025.61|19025.61|19026.31|19026.31|19026.43|19026.43|19025.61|19025.61|0
1605540760000|2020-11-16 15:32:40|19027.09|19027.09|19027.91|19027.91|19028.58|19028.58|19027.09|19027.09|0
1605540770000|2020-11-16 15:32:50|19027.22|19027.22|19027.83|19027.83|19028.65|19028.65|19027.22|19027.22|0
1605540780000|2020-11-16 15:33:00|19025.57|19025.57|19018.79|19018.79|19025.57|19025.57|19018.79|19018.79|0
1605540790000|2020-11-16 15:33:10|19018.57|19018.57|19019.29|19019.29|19021|19021|19018.57|19018.57|0
1605540800000|2020-11-16 15:33:20|19019.98|19019.98|19019.98|19019.98|19019.98|19019.98|19019.98|19019.98|0
1605540810000|2020-11-16 15:33:30|19018.42|19018.42|19018.42|19018.42|19018.42|19018.42|19018.42|19018.42|0
1605540820000|2020-11-16 15:33:40|19017.05|19017.05|19017.26|19017.26|19017.26|19017.26|19017.05|19017.05|0
1605540830000|2020-11-16 15:33:50|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|0
1605540840000|2020-11-16 15:34:00|19015.89|19015.89|19016.58|19016.58|19016.58|19016.58|19015.89|19015.89|0
1605540850000|2020-11-16 15:34:10|19015.66|19015.66|19022.14|19022.14|19022.14|19022.14|19015.66|19015.66|0
1605540860000|2020-11-16 15:34:20|19023.51|19023.51|19024.2|19024.2|19024.2|19024.2|19023.51|19023.51|0
1605540870000|2020-11-16 15:34:30|19024.88|19024.88|19024.29|19024.29|19024.88|19024.88|19023.51|19023.51|0
1605540880000|2020-11-16 15:34:40|19023.6|19023.6|19021.86|19021.86|19023.6|19023.6|19021.86|19021.86|0
1605540890000|2020-11-16 15:34:50|19021.33|19021.33|19023.77|19023.77|19023.77|19023.77|19021.02|19021.02|0
1605540900000|2020-11-16 15:35:00|19023.49|19023.49|19022.66|19022.66|19023.49|19023.49|19022.44|19022.44|0
1605540910000|2020-11-16 15:35:10|19020.6|19020.6|19018.49|19018.49|19020.6|19020.6|19018.49|19018.49|0
1605540920000|2020-11-16 15:35:20|19017.8|19017.8|19017.74|19017.74|19017.8|19017.8|19017.69|19017.69|0
1605540930000|2020-11-16 15:35:30|19017.52|19017.52|19016.34|19016.34|19017.52|19017.52|19016.34|19016.34|0
1605540940000|2020-11-16 15:35:40|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|0
1605540950000|2020-11-16 15:35:50|19016.67|19016.67|19009.51|19009.51|19017.2|19017.2|19008.92|19008.92|0
1605540960000|2020-11-16 15:36:00|19010.2|19010.2|19007.41|19007.41|19010.89|19010.89|19006.32|19006.32|0
1605540970000|2020-11-16 15:36:10|19008.1|19008.1|19005.5|19005.5|19008.15|19008.15|19003.12|19003.12|0
1605540980000|2020-11-16 15:36:20|19004.81|19004.81|19008.95|19008.95|19008.95|19008.95|19004.81|19004.81|0
1605540990000|2020-11-16 15:36:30|19009.4|19009.4|19010.18|19010.18|19010.61|19010.61|19009.4|19009.4|0
1605541000000|2020-11-16 15:36:40|19010.96|19010.96|19012.39|19012.39|19012.39|19012.39|19010.96|19010.96|0
1605541010000|2020-11-16 15:36:50|19012.26|19012.26|19011.39|19011.39|19012.26|19012.26|19011.39|19011.39|0
1605541020000|2020-11-16 15:37:00|19011.2|19011.2|19008.97|19008.97|19012.84|19012.84|19008|19008|0
1605541030000|2020-11-16 15:37:10|19007.6|19007.6|19005.77|19005.77|19007.6|19007.6|19005.77|19005.77|0
1605541040000|2020-11-16 15:37:20|19004.67|19004.67|19007.95|19007.95|19007.95|19007.95|19004.67|19004.67|0
1605541050000|2020-11-16 15:37:30|19005.89|19005.89|19004.15|19004.15|19005.89|19005.89|19004.15|19004.15|0
1605541060000|2020-11-16 15:37:40|19004.58|19004.58|19005.11|19005.11|19005.11|19005.11|19004.58|19004.58|0
1605541070000|2020-11-16 15:37:50|19005.8|19005.8|19008.25|19008.25|19008.25|19008.25|19004.31|19004.31|0
1605541080000|2020-11-16 15:38:00|19008.19|19008.19|19009.06|19009.06|19009.24|19009.24|19008.19|19008.19|0
1605541090000|2020-11-16 15:38:10|19009.28|19009.28|19008.59|19008.59|19009.28|19009.28|19008.59|19008.59|0
1605541100000|2020-11-16 15:38:20|19008.06|19008.06|19008.24|19008.24|19008.45|19008.45|19007.93|19007.93|0
1605541110000|2020-11-16 15:38:30|19006.52|19006.52|19004.97|19004.97|19006.52|19006.52|19004.24|19004.24|0
1605541120000|2020-11-16 15:38:40|19004.44|19004.44|19004.66|19004.66|19005.71|19005.71|19004.44|19004.44|0
1605541140000|2020-11-16 15:39:00|19004.77|19004.77|19004.77|19004.77|19004.77|19004.77|19004.77|19004.77|0
1605541150000|2020-11-16 15:39:10|19004.99|19004.99|19005.67|19005.67|19005.67|19005.67|19004.3|19004.3|0
1605541160000|2020-11-16 15:39:20|19005.56|19005.56|19007.78|19007.78|19007.78|19007.78|19005.56|19005.56|0
1605541170000|2020-11-16 15:39:30|19008.31|19008.31|19007.75|19007.75|19008.31|19008.31|19007.75|19007.75|0
1605541180000|2020-11-16 15:39:40|19007.98|19007.98|18998.92|18998.92|19007.98|19007.98|18998.92|18998.92|0
1605541190000|2020-11-16 15:39:50|18998.24|18998.24|18992.82|18992.82|18998.45|18998.45|18992.6|18992.6|0
1605541200000|2020-11-16 15:40:00|18992.93|18992.93|18994.34|18994.34|18994.56|18994.56|18992.93|18992.93|0
1605541210000|2020-11-16 15:40:10|18995.03|18995.03|18997.78|18997.78|18997.78|18997.78|18995.03|18995.03|0
1605541220000|2020-11-16 15:40:20|18997.89|18997.89|18992.74|18992.74|18998.01|18998.01|18992.74|18992.74|0
1605541230000|2020-11-16 15:40:30|18994.11|18994.11|19002.74|19002.74|19002.74|19002.74|18994.11|18994.11|0
1605541240000|2020-11-16 15:40:40|19003.01|19003.01|19005.31|19005.31|19005.31|19005.31|19000.49|19000.49|0
1605541250000|2020-11-16 15:40:50|19005.99|19005.99|19006.89|19006.89|19006.89|19006.89|19005.31|19005.31|0
1605541260000|2020-11-16 15:41:00|19007.1|19007.1|19006.13|19006.13|19008.2|19008.2|19005.92|19005.92|0
1605541270000|2020-11-16 15:41:10|19005.92|19005.92|19006.7|19006.7|19006.93|19006.93|19005.92|19005.92|0
1605541280000|2020-11-16 15:41:20|19006.48|19006.48|19007.09|19007.09|19007.73|19007.73|19003.29|19003.29|0
1605541290000|2020-11-16 15:41:30|19005.71|19005.71|19002.56|19002.56|19005.71|19005.71|19002.56|19002.56|0
1605541300000|2020-11-16 15:41:40|19002.83|19002.83|19004.13|19004.13|19004.13|19004.13|19002.83|19002.83|0
1605541310000|2020-11-16 15:41:50|19004.56|19004.56|19004.51|19004.51|19004.84|19004.84|19004.29|19004.29|0
1605541320000|2020-11-16 15:42:00|19005.19|19005.19|19006.61|19006.61|19006.82|19006.82|19005.19|19005.19|0
1605541330000|2020-11-16 15:42:10|19004.09|19004.09|19004.53|19004.53|19005|19005|19003.95|19003.95|0
1605541340000|2020-11-16 15:42:20|19005.05|19005.05|19005.95|19005.95|19007.33|19007.33|19005.05|19005.05|0
1605541350000|2020-11-16 15:42:30|19005.68|19005.68|19001.15|19001.15|19005.68|19005.68|19000.8|19000.8|0
1605541360000|2020-11-16 15:42:40|19001.37|19001.37|19000.69|19000.69|19001.37|19001.37|19000.48|19000.48|0
1605541370000|2020-11-16 15:42:50|19000.17|19000.17|19000.4|19000.4|19000.4|19000.4|19000.17|19000.17|0
1605541380000|2020-11-16 15:43:00|19000.52|19000.52|18997.4|18997.4|19000.52|19000.52|18997.4|18997.4|0
1605541390000|2020-11-16 15:43:10|18996.85|18996.85|19000.38|19000.38|19000.91|19000.91|18996.42|18996.42|0
1605541400000|2020-11-16 15:43:20|19000.91|19000.91|19009.37|19009.37|19009.37|19009.37|19000.91|19000.91|0
1605541410000|2020-11-16 15:43:30|19009.6|19009.6|19011.47|19011.47|19011.47|19011.47|19009.6|19009.6|0
1605541420000|2020-11-16 15:43:40|19012.25|19012.25|19020.31|19020.31|19020.52|19020.52|19012.25|19012.25|0
1605541430000|2020-11-16 15:43:50|19022.37|19022.37|19023.67|19023.67|19023.67|19023.67|19022.37|19022.37|0
1605541440000|2020-11-16 15:44:00|19023.14|19023.14|19021.89|19021.89|19023.36|19023.36|19021.77|19021.77|0
1605541450000|2020-11-16 15:44:10|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|19021.34|0
1605541460000|2020-11-16 15:44:20|19022.03|19022.03|19021.51|19021.51|19022.57|19022.57|19021.44|19021.44|0
1605541470000|2020-11-16 15:44:30|19021.94|19021.94|19023.66|19023.66|19023.66|19023.66|19021.94|19021.94|0
1605541480000|2020-11-16 15:44:40|19023.93|19023.93|19023.07|19023.07|19023.93|19023.93|19023.07|19023.07|0
1605541490000|2020-11-16 15:44:50|19023.5|19023.5|19023.4|19023.4|19024.05|19024.05|19023.4|19023.4|0
1605541500000|2020-11-16 15:45:00|19023.66|19023.66|19026.23|19026.23|19026.78|19026.78|19023.66|19023.66|0
1605541510000|2020-11-16 15:45:10|19026.35|19026.35|19027.79|19027.79|19027.99|19027.99|19026.35|19026.35|0
1605541520000|2020-11-16 15:45:20|19029.26|19029.26|19035.26|19035.26|19035.26|19035.26|19029.26|19029.26|0
1605541530000|2020-11-16 15:45:30|19035.32|19035.32|19035.32|19035.32|19035.44|19035.44|19035.32|19035.32|0
1605541540000|2020-11-16 15:45:40|19035.59|19035.59|19036.37|19036.37|19036.9|19036.9|19035.59|19035.59|0
1605541550000|2020-11-16 15:45:50|19035.82|19035.82|19036.15|19036.15|19036.15|19036.15|19035.51|19035.51|0
1605541560000|2020-11-16 15:46:00|19036.28|19036.28|19036.2|19036.2|19036.28|19036.28|19035.73|19035.73|0
1605541570000|2020-11-16 15:46:10|19035.99|19035.99|19036.01|19036.01|19036.95|19036.95|19035.89|19035.89|0
1605541580000|2020-11-16 15:46:20|19035.48|19035.48|19033.25|19033.25|19035.82|19035.82|19033.25|19033.25|0
1605541590000|2020-11-16 15:46:30|19033.52|19033.52|19029.55|19029.55|19034.16|19034.16|19026.13|19026.13|0
1605541600000|2020-11-16 15:46:40|19029.28|19029.28|19020.58|19020.58|19029.28|19029.28|19020.58|19020.58|0
1605541610000|2020-11-16 15:46:50|19021.4|19021.4|19020.98|19020.98|19021.8|19021.8|19020.71|19020.71|0
1605541620000|2020-11-16 15:47:00|19020.58|19020.58|19017.14|19017.14|19021.4|19021.4|19017.14|19017.14|0
1605541630000|2020-11-16 15:47:10|19016.86|19016.86|19018.65|19018.65|19018.65|19018.65|19016.59|19016.59|0
1605541640000|2020-11-16 15:47:20|19017.97|19017.97|19017.97|19017.97|19017.97|19017.97|19017.97|19017.97|0
1605541650000|2020-11-16 15:47:30|19018.08|19018.08|19017.77|19017.77|19018.2|19018.2|19017.38|19017.38|0
1605541660000|2020-11-16 15:47:40|19018.41|19018.41|19022.83|19022.83|19022.83|19022.83|19017.89|19017.89|0
1605541670000|2020-11-16 15:47:50|19023.11|19023.11|19023.76|19023.76|19024.48|19024.48|19023.11|19023.11|0
1605541680000|2020-11-16 15:48:00|19024.54|19024.54|19025.06|19025.06|19025.06|19025.06|19024.54|19024.54|0
1605541690000|2020-11-16 15:48:10|19023.85|19023.85|19023.85|19023.85|19023.85|19023.85|19023.85|19023.85|0
1605541700000|2020-11-16 15:48:20|19024.38|19024.38|19024.1|19024.1|19024.38|19024.38|19024.1|19024.1|0
1605541710000|2020-11-16 15:48:30|19024.17|19024.17|19023.96|19023.96|19024.24|19024.24|19023.96|19023.96|0
1605541720000|2020-11-16 15:48:40|19023.68|19023.68|19021.92|19021.92|19023.68|19023.68|19021.92|19021.92|0
1605541730000|2020-11-16 15:48:50|19023.23|19023.23|19027.42|19027.42|19027.42|19027.42|19023.23|19023.23|0
1605541740000|2020-11-16 15:49:00|19027.2|19027.2|19036.06|19036.06|19036.06|19036.06|19025.93|19025.93|0
1605541750000|2020-11-16 15:49:10|19036.84|19036.84|19038.61|19038.61|19039.44|19039.44|19036.84|19036.84|0
1605541760000|2020-11-16 15:49:20|19039.3|19039.3|19038.77|19038.77|19039.3|19039.3|19038.77|19038.77|0
1605541770000|2020-11-16 15:49:30|19038.56|19038.56|19036.81|19036.81|19038.56|19038.56|19036.53|19036.53|0
1605541780000|2020-11-16 15:49:40|19037.27|19037.27|19041.42|19041.42|19041.42|19041.42|19037.27|19037.27|0
1605541790000|2020-11-16 15:49:50|19040.73|19040.73|19041.99|19041.99|19041.99|19041.99|19039.15|19039.15|0
1605541800000|2020-11-16 15:50:00|19041.76|19041.76|19039.62|19039.62|19041.76|19041.76|19039.62|19039.62|0
1605541810000|2020-11-16 15:50:10|19039.41|19039.41|19042.51|19042.51|19042.51|19042.51|19039.41|19039.41|0
1605541820000|2020-11-16 15:50:20|19042.86|19042.86|19042.5|19042.5|19043.87|19043.87|19042.5|19042.5|0
1605541830000|2020-11-16 15:50:30|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|0
1605541840000|2020-11-16 15:50:40|19042.49|19042.49|19043.55|19043.55|19045.14|19045.14|19041.37|19041.37|0
1605541850000|2020-11-16 15:50:50|19043.6|19043.6|19043.52|19043.52|19043.6|19043.6|19043.52|19043.52|0
1605541860000|2020-11-16 15:51:00|19039.26|19039.26|19038.99|19038.99|19039.26|19039.26|19038.72|19038.72|0
1605541870000|2020-11-16 15:51:10|19038.46|19038.46|19038.92|19038.92|19039.22|19039.22|19038.46|19038.46|0
1605541880000|2020-11-16 15:51:20|19038.39|19038.39|19036.24|19036.24|19038.39|19038.39|19035.55|19035.55|0
1605541890000|2020-11-16 15:51:30|19036.51|19036.51|19039.47|19039.47|19039.47|19039.47|19036.51|19036.51|0
1605541900000|2020-11-16 15:51:40|19039.68|19039.68|19033.96|19033.96|19039.68|19039.68|19032.96|19032.96|0
1605541910000|2020-11-16 15:51:50|19034.4|19034.4|19034.3|19034.3|19034.62|19034.62|19034.28|19034.28|0
1605541920000|2020-11-16 15:52:00|19034.83|19034.83|19033.22|19033.22|19038.47|19038.47|19032.38|19032.38|0
1605541930000|2020-11-16 15:52:10|19033.76|19033.76|19030.22|19030.22|19033.76|19033.76|19030.22|19030.22|0
1605541940000|2020-11-16 15:52:20|19026.47|19026.47|19024.35|19024.35|19026.47|19026.47|19024.07|19024.07|0
1605541950000|2020-11-16 15:52:30|19023.52|19023.52|19023.91|19023.91|19023.91|19023.91|19023.25|19023.25|0
1605541960000|2020-11-16 15:52:40|19023.22|19023.22|19018.89|19018.89|19023.22|19023.22|19018.89|19018.89|0
1605541970000|2020-11-16 15:52:50|19019.58|19019.58|19014.21|19014.21|19019.8|19019.8|19012.83|19012.83|0
1605541980000|2020-11-16 15:53:00|19014.43|19014.43|19013.9|19013.9|19014.95|19014.95|19013.69|19013.69|0
1605541990000|2020-11-16 15:53:10|19014.17|19014.17|19019.03|19019.03|19020.08|19020.08|19014.17|19014.17|0
1605542000000|2020-11-16 15:53:20|19019.72|19019.72|19019.22|19019.22|19020.24|19020.24|19018.01|19018.01|0
1605542010000|2020-11-16 15:53:30|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|0
1605542020000|2020-11-16 15:53:40|19019.65|19019.65|19018.7|19018.7|19019.65|19019.65|19018.7|19018.7|0
1605542030000|2020-11-16 15:53:50|19018.49|19018.49|19018.49|19018.49|19018.49|19018.49|19018.49|19018.49|0
1605542040000|2020-11-16 15:54:00|19019.18|19019.18|19019.28|19019.28|19019.28|19019.28|19018.91|19018.91|0
1605542050000|2020-11-16 15:54:10|19018.76|19018.76|19028.85|19028.85|19028.9|19028.9|19018.12|19018.12|0
1605542060000|2020-11-16 15:54:20|19028.32|19028.32|19029.88|19029.88|19030.56|19030.56|19028.32|19028.32|0
1605542070000|2020-11-16 15:54:30|19030.84|19030.84|19031.61|19031.61|19031.61|19031.61|19030.84|19030.84|0
1605542080000|2020-11-16 15:54:40|19031.83|19031.83|19033.69|19033.69|19033.69|19033.69|19031.83|19031.83|0
1605542090000|2020-11-16 15:54:50|19035.06|19035.06|19037.67|19037.67|19037.67|19037.67|19035.06|19035.06|0
1605542100000|2020-11-16 15:55:00|19037.89|19037.89|19036.76|19036.76|19040.31|19040.31|19036.76|19036.76|0
1605542110000|2020-11-16 15:55:10|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|0
1605542120000|2020-11-16 15:55:20|19033.05|19033.05|19029.91|19029.91|19033.05|19033.05|19029.91|19029.91|0
1605542130000|2020-11-16 15:55:30|19028.35|19028.35|19027.81|19027.81|19028.35|19028.35|19027.81|19027.81|0
1605542140000|2020-11-16 15:55:40|19027.12|19027.12|19024.69|19024.69|19027.12|19027.12|19024.69|19024.69|0
1605542150000|2020-11-16 15:55:50|19024.47|19024.47|19024.14|19024.14|19024.47|19024.47|19024.14|19024.14|0
1605542160000|2020-11-16 15:56:00|19024.92|19024.92|19026.29|19026.29|19026.29|19026.29|19024.92|19024.92|0
1605542170000|2020-11-16 15:56:10|19026.57|19026.57|19030.71|19030.71|19030.71|19030.71|19026.57|19026.57|0
1605542180000|2020-11-16 15:56:20|19031.24|19031.24|19035.54|19035.54|19035.54|19035.54|19031.24|19031.24|0
1605542190000|2020-11-16 15:56:30|19035.65|19035.65|19036.62|19036.62|19036.62|19036.62|19035.65|19035.65|0
1605542200000|2020-11-16 15:56:40|19037.39|19037.39|19040.79|19040.79|19040.79|19040.79|19037.39|19037.39|0
1605542210000|2020-11-16 15:56:50|19041|19041|19044.98|19044.98|19044.98|19044.98|19040.94|19040.94|0
1605542220000|2020-11-16 15:57:00|19045.51|19045.51|19044.85|19044.85|19045.78|19045.78|19043.89|19043.89|0
1605542230000|2020-11-16 15:57:10|19045.91|19045.91|19048.04|19048.04|19049.86|19049.86|19045.91|19045.91|0
1605542240000|2020-11-16 15:57:20|19047.98|19047.98|19050.27|19050.27|19050.27|19050.27|19046.6|19046.6|0
1605542250000|2020-11-16 15:57:30|19050.21|19050.21|19049.8|19049.8|19050.48|19050.48|19049.8|19049.8|0
1605542260000|2020-11-16 15:57:40|19050.48|19050.48|19056.93|19056.93|19056.93|19056.93|19050.48|19050.48|0
1605542270000|2020-11-16 15:57:50|19057.46|19057.46|19059.12|19059.12|19059.66|19059.66|19057.33|19057.33|0
1605542280000|2020-11-16 15:58:00|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|19059.94|0
1605542290000|2020-11-16 15:58:10|19060.21|19060.21|19059.5|19059.5|19061.65|19061.65|19059.5|19059.5|0
1605542300000|2020-11-16 15:58:20|19059.07|19059.07|19064.61|19064.61|19064.61|19064.61|19059.07|19059.07|0
1605542310000|2020-11-16 15:58:30|19064.88|19064.88|19065.41|19065.41|19065.41|19065.41|19064.88|19064.88|0
1605542320000|2020-11-16 15:58:40|19065.03|19065.03|19065.03|19065.03|19065.81|19065.81|19065.03|19065.03|0
1605542330000|2020-11-16 15:58:50|19064.76|19064.76|19065.05|19065.05|19065.26|19065.26|19064.48|19064.48|0
1605542340000|2020-11-16 15:59:00|19063.12|19063.12|19063.16|19063.16|19063.7|19063.7|19062.71|19062.71|0
1605542350000|2020-11-16 15:59:10|19063.27|19063.27|19063.27|19063.27|19063.27|19063.27|19063|19063|0
1605542360000|2020-11-16 15:59:20|19063.22|19063.22|19064.18|19064.18|19064.59|19064.59|19063.22|19063.22|0
1605542370000|2020-11-16 15:59:30|19063.4|19063.4|19064.78|19064.78|19064.78|19064.78|19063.34|19063.34|0
1605542380000|2020-11-16 15:59:40|19063.73|19063.73|19063.16|19063.16|19063.73|19063.73|19063.16|19063.16|0
1605542390000|2020-11-16 15:59:50|19063.69|19063.69|19067.26|19067.26|19067.26|19067.26|19063.69|19063.69|0
1605542400000|2020-11-16 16:00:00|19067.79|19067.79|19068.98|19068.98|19069.52|19069.52|19066.55|19066.55|0
1605542410000|2020-11-16 16:00:10|19068.74|19068.74|19067.7|19067.7|19068.74|19068.74|19065.9|19065.9|0
1605542420000|2020-11-16 16:00:20|19067.01|19067.01|19057.82|19057.82|19067.01|19067.01|19057.71|19057.71|0
1605542430000|2020-11-16 16:00:30|19058.25|19058.25|19060.85|19060.85|19060.85|19060.85|19057.68|19057.68|0
1605542440000|2020-11-16 16:00:40|19062.18|19062.18|19059.25|19059.25|19062.18|19062.18|19059.25|19059.25|0
1605542450000|2020-11-16 16:00:50|19058.98|19058.98|19053.65|19053.65|19058.98|19058.98|19053.65|19053.65|0
1605542460000|2020-11-16 16:01:00|19052.96|19052.96|19050.63|19050.63|19052.96|19052.96|19050.63|19050.63|0
1605542470000|2020-11-16 16:01:10|19050.57|19050.57|19045.78|19045.78|19050.79|19050.79|19045.78|19045.78|0
1605542480000|2020-11-16 16:01:20|19046.05|19046.05|19043.46|19043.46|19046.85|19046.85|19043.46|19043.46|0
1605542490000|2020-11-16 16:01:30|19043.41|19043.41|19040.39|19040.39|19043.41|19043.41|19040.12|19040.12|0
1605542500000|2020-11-16 16:01:40|19039.57|19039.57|19031.95|19031.95|19039.57|19039.57|19031.95|19031.95|0
1605542510000|2020-11-16 16:01:50|19033.3|19033.3|19032.67|19032.67|19034.13|19034.13|19031.89|19031.89|0
1605542520000|2020-11-16 16:02:00|19032.55|19032.55|19032.73|19032.73|19032.73|19032.73|19032.2|19032.2|0
1605542530000|2020-11-16 16:02:10|19031.68|19031.68|19034.89|19034.89|19035.97|19035.97|19031.68|19031.68|0
1605542540000|2020-11-16 16:02:20|19035.58|19035.58|19036.54|19036.54|19036.54|19036.54|19034.48|19034.48|0
1605542550000|2020-11-16 16:02:30|19036.6|19036.6|19033.39|19033.39|19036.6|19036.6|19033.39|19033.39|0
1605542560000|2020-11-16 16:02:40|19033.66|19033.66|19031.32|19031.32|19033.66|19033.66|19031.27|19031.27|0
1605542580000|2020-11-16 16:03:00|19032.03|19032.03|19031.8|19031.8|19032.3|19032.3|19028.28|19028.28|0
1605542590000|2020-11-16 16:03:10|19029.74|19029.74|19031|19031|19031.12|19031.12|19029.74|19029.74|0
1605542600000|2020-11-16 16:03:20|19030.31|19030.31|19030.07|19030.07|19030.6|19030.6|19029.09|19029.09|0
1605542610000|2020-11-16 16:03:30|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|19029.55|0
1605542620000|2020-11-16 16:03:40|19030.07|19030.07|19029.8|19029.8|19030.48|19030.48|19029.8|19029.8|0
1605542630000|2020-11-16 16:03:50|19028.7|19028.7|19025.18|19025.18|19028.98|19028.98|19023.12|19023.12|0
1605542640000|2020-11-16 16:04:00|19025.96|19025.96|19028.02|19028.02|19028.02|19028.02|19025.96|19025.96|0
1605542650000|2020-11-16 16:04:10|19028.8|19028.8|19034.38|19034.38|19034.38|19034.38|19028.8|19028.8|0
1605542660000|2020-11-16 16:04:20|19033.6|19033.6|19033.6|19033.6|19033.6|19033.6|19033.6|19033.6|0
1605542670000|2020-11-16 16:04:30|19033.87|19033.87|19033.87|19033.87|19033.87|19033.87|19033.87|19033.87|0
1605542680000|2020-11-16 16:04:40|19033.76|19033.76|19037.33|19037.33|19037.6|19037.6|19033.76|19033.76|0
1605542690000|2020-11-16 16:04:50|19036.64|19036.64|19037.19|19037.19|19037.82|19037.82|19036.45|19036.45|0
1605542700000|2020-11-16 16:05:00|19037.4|19037.4|19039.97|19039.97|19039.97|19039.97|19037.4|19037.4|0
1605542710000|2020-11-16 16:05:10|19039.85|19039.85|19039.44|19039.44|19040.12|19040.12|19039.44|19039.44|0
1605542720000|2020-11-16 16:05:20|19039.22|19039.22|19038.53|19038.53|19039.59|19039.59|19037.55|19037.55|0
1605542730000|2020-11-16 16:05:30|19039.22|19039.22|19039.57|19039.57|19039.9|19039.9|19039.22|19039.22|0
1605542740000|2020-11-16 16:05:40|19039.34|19039.34|19040.14|19040.14|19040.14|19040.14|19039.34|19039.34|0
1605542750000|2020-11-16 16:05:50|19040.08|19040.08|19040.02|19040.02|19040.08|19040.08|19040.02|19040.02|0
1605542760000|2020-11-16 16:06:00|19040.13|19040.13|19039.24|19039.24|19040.61|19040.61|19039.24|19039.24|0
1605542770000|2020-11-16 16:06:10|19039.59|19039.59|19038.89|19038.89|19039.59|19039.59|19038.89|19038.89|0
1605542780000|2020-11-16 16:06:20|19038.12|19038.12|19034.64|19034.64|19038.12|19038.12|19034.64|19034.64|0
1605542790000|2020-11-16 16:06:30|19033.43|19033.43|19032.17|19032.17|19034.12|19034.12|19032.17|19032.17|0
1605542800000|2020-11-16 16:06:40|19026.68|19026.68|19024.48|19024.48|19027.46|19027.46|19023.37|19023.37|0
1605542810000|2020-11-16 16:06:50|19024.42|19024.42|19029.05|19029.05|19029.05|19029.05|19024.42|19024.42|0
1605542820000|2020-11-16 16:07:00|19032.9|19032.9|19034.54|19034.54|19035.59|19035.59|19032.9|19032.9|0
1605542830000|2020-11-16 16:07:10|19034.76|19034.76|19036.6|19036.6|19036.6|19036.6|19034.48|19034.48|0
1605542840000|2020-11-16 16:07:20|19036.66|19036.66|19031.39|19031.39|19036.73|19036.73|19031.39|19031.39|0
1605542850000|2020-11-16 16:07:30|19030.87|19030.87|19019.95|19019.95|19030.87|19030.87|19019.95|19019.95|0
1605542860000|2020-11-16 16:07:40|19019.27|19019.27|19019.04|19019.04|19019.27|19019.27|19019.04|19019.04|0
1605542870000|2020-11-16 16:07:50|19017.67|19017.67|19015.4|19015.4|19017.67|19017.67|19015.4|19015.4|0
1605542880000|2020-11-16 16:08:00|19015.67|19015.67|19015.44|19015.44|19016.22|19016.22|19015.17|19015.17|0
1605542890000|2020-11-16 16:08:10|19014.9|19014.9|19010.92|19010.92|19014.9|19014.9|19010.92|19010.92|0
1605542900000|2020-11-16 16:08:20|19010.98|19010.98|19003.89|19003.89|19010.98|19010.98|19003.76|19003.76|0
1605542910000|2020-11-16 16:08:30|19002.52|19002.52|19002.67|19002.67|19002.67|19002.67|19002.4|19002.4|0
1605542920000|2020-11-16 16:08:40|19002.6|19002.6|19000.28|19000.28|19003.42|19003.42|19000.22|19000.22|0
1605542930000|2020-11-16 16:08:50|19001.65|19001.65|19006.98|19006.98|19007.37|19007.37|19001.65|19001.65|0
1605542940000|2020-11-16 16:09:00|19007.26|19007.26|19000.65|19000.65|19007.26|19007.26|19000.62|19000.62|0
1605542950000|2020-11-16 16:09:10|19000.64|19000.64|18996.73|18996.73|19001.8|19001.8|18996.73|18996.73|0
1605542960000|2020-11-16 16:09:20|18996.51|18996.51|18989.73|18989.73|18997.29|18997.29|18989.45|18989.45|0
1605542970000|2020-11-16 16:09:30|18990.27|18990.27|18983.53|18983.53|18991.92|18991.92|18983.53|18983.53|0
1605542980000|2020-11-16 16:09:40|18982.84|18982.84|18986.54|18986.54|18986.61|18986.61|18981.9|18981.9|0
1605542990000|2020-11-16 16:09:50|18986.01|18986.01|18982.38|18982.38|18988.12|18988.12|18982.28|18982.28|0
1605543000000|2020-11-16 16:10:00|18981.69|18981.69|18983.2|18983.2|18983.7|18983.7|18978.83|18978.83|0
1605543010000|2020-11-16 16:10:10|18982.68|18982.68|18983.57|18983.57|18984.53|18984.53|18981.99|18981.99|0
1605543020000|2020-11-16 16:10:20|18982.5|18982.5|18982.81|18982.81|18982.93|18982.93|18982.5|18982.5|0
1605543030000|2020-11-16 16:10:30|18984.37|18984.37|18985.03|18985.03|18987.06|18987.06|18984.37|18984.37|0
1605543040000|2020-11-16 16:10:40|18984.38|18984.38|18980.79|18980.79|18984.38|18984.38|18980.66|18980.66|0
1605543050000|2020-11-16 16:10:50|18980.58|18980.58|18977.83|18977.83|18980.58|18980.58|18977.83|18977.83|0
1605543060000|2020-11-16 16:11:00|18978.04|18978.04|18978.25|18978.25|18979.09|18979.09|18977.52|18977.52|0
1605543070000|2020-11-16 16:11:10|18978.32|18978.32|18984.36|18984.36|18984.36|18984.36|18978.32|18978.32|0
1605543080000|2020-11-16 16:11:20|18983.83|18983.83|18985.68|18985.68|18985.68|18985.68|18983.4|18983.4|0
1605543090000|2020-11-16 16:11:30|18985.62|18985.62|18984.92|18984.92|18986.2|18986.2|18984.23|18984.23|0
1605543100000|2020-11-16 16:11:40|18985.45|18985.45|18986.29|18986.29|18990.69|18990.69|18985.45|18985.45|0
1605543110000|2020-11-16 16:11:50|18986.07|18986.07|18985.8|18985.8|18986.07|18986.07|18984.25|18984.25|0
1605543120000|2020-11-16 16:12:00|18985.52|18985.52|18980.47|18980.47|18985.52|18985.52|18980.47|18980.47|0
1605543130000|2020-11-16 16:12:10|18980.26|18980.26|18973.02|18973.02|18980.26|18980.26|18972.06|18972.06|0
1605543140000|2020-11-16 16:12:20|18973.13|18973.13|18970.83|18970.83|18974.23|18974.23|18969.85|18969.85|0
1605543150000|2020-11-16 16:12:30|18970.06|18970.06|18970.85|18970.85|18971.08|18971.08|18969.37|18969.37|0
1605543160000|2020-11-16 16:12:40|18971.54|18971.54|18965.94|18965.94|18972.34|18972.34|18965.94|18965.94|0
1605543170000|2020-11-16 16:12:50|18966.21|18966.21|18963.46|18963.46|18968.45|18968.45|18963.46|18963.46|0
1605543180000|2020-11-16 16:13:00|18959.54|18959.54|18963.67|18963.67|18963.87|18963.87|18959.54|18959.54|0
1605543190000|2020-11-16 16:13:10|18962.89|18962.89|18969.58|18969.58|18969.58|18969.58|18962.21|18962.21|0
1605543200000|2020-11-16 16:13:20|18969.8|18969.8|18967.71|18967.71|18970.55|18970.55|18967.71|18967.71|0
1605543210000|2020-11-16 16:13:30|18967.48|18967.48|18964.41|18964.41|18967.48|18967.48|18964.41|18964.41|0
1605543220000|2020-11-16 16:13:40|18964.53|18964.53|18965.25|18965.25|18967.62|18967.62|18964.53|18964.53|0
1605543230000|2020-11-16 16:13:50|18966.02|18966.02|18964.81|18964.81|18968.09|18968.09|18964.81|18964.81|0
1605543240000|2020-11-16 16:14:00|18964.03|18964.03|18962.81|18962.81|18964.18|18964.18|18962.81|18962.81|0
1605543250000|2020-11-16 16:14:10|18963.34|18963.34|18967.22|18967.22|18967.22|18967.22|18963.34|18963.34|0
1605543260000|2020-11-16 16:14:20|18967.34|18967.34|18968.72|18968.72|18969.64|18969.64|18967.34|18967.34|0
1605543270000|2020-11-16 16:14:30|18968.66|18968.66|18968.14|18968.14|18968.66|18968.66|18968.14|18968.14|0
1605543280000|2020-11-16 16:14:40|18967.47|18967.47|18963.95|18963.95|18967.47|18967.47|18963.95|18963.95|0
1605543290000|2020-11-16 16:14:50|18964.49|18964.49|18962.72|18962.72|18964.83|18964.83|18962.72|18962.72|0
1605543300000|2020-11-16 16:15:00|18961.99|18961.99|18964.67|18964.67|18964.67|18964.67|18961.99|18961.99|0
1605543310000|2020-11-16 16:15:10|18964.94|18964.94|18964.6|18964.6|18964.94|18964.94|18962.56|18962.56|0
1605543320000|2020-11-16 16:15:20|18965.29|18965.29|18966.09|18966.09|18967.14|18967.14|18965.29|18965.29|0
1605543330000|2020-11-16 16:15:30|18965.66|18965.66|18968.69|18968.69|18968.69|18968.69|18965.44|18965.44|0
1605543340000|2020-11-16 16:15:40|18968.16|18968.16|18966.7|18966.7|18968.16|18968.16|18966.7|18966.7|0
1605543350000|2020-11-16 16:15:50|18966.97|18966.97|18969.36|18969.36|18970.05|18970.05|18966.97|18966.97|0
1605543360000|2020-11-16 16:16:00|18969.18|18969.18|18964.33|18964.33|18969.18|18969.18|18962.84|18962.84|0
1605543370000|2020-11-16 16:16:10|18963.91|18963.91|18964.96|18964.96|18965.65|18965.65|18963.91|18963.91|0
1605543380000|2020-11-16 16:16:20|18965.65|18965.65|18965.52|18965.52|18965.79|18965.79|18964.74|18964.74|0
1605543390000|2020-11-16 16:16:30|18966.85|18966.85|18968.55|18968.55|18968.98|18968.98|18966.85|18966.85|0
1605543400000|2020-11-16 16:16:40|18967.87|18967.87|18976.79|18976.79|18976.79|18976.79|18967.87|18967.87|0
1605543410000|2020-11-16 16:16:50|18977.57|18977.57|18970.95|18970.95|18977.57|18977.57|18970.95|18970.95|0
1605543420000|2020-11-16 16:17:00|18971.5|18971.5|18969.75|18969.75|18972.87|18972.87|18969.75|18969.75|0
1605543430000|2020-11-16 16:17:10|18969.64|18969.64|18968.57|18968.57|18970.16|18970.16|18968.57|18968.57|0
1605543440000|2020-11-16 16:17:20|18968.5|18968.5|18959|18959|18968.5|18968.5|18959|18959|0
1605543450000|2020-11-16 16:17:30|18960.58|18960.58|18959.41|18959.41|18960.99|18960.99|18958.88|18958.88|0
1605543460000|2020-11-16 16:17:40|18961.15|18961.15|18962.46|18962.46|18962.46|18962.46|18961.15|18961.15|0
1605543470000|2020-11-16 16:17:50|18962.73|18962.73|18965.6|18965.6|18965.6|18965.6|18962.73|18962.73|0
1605543480000|2020-11-16 16:18:00|18965.72|18965.72|18967.02|18967.02|18967.55|18967.55|18965.72|18965.72|0
1605543490000|2020-11-16 16:18:10|18966.91|18966.91|18965.57|18965.57|18966.91|18966.91|18965.57|18965.57|0
1605543500000|2020-11-16 16:18:20|18965.79|18965.79|18965.94|18965.94|18966.55|18966.55|18965.79|18965.79|0
1605543510000|2020-11-16 16:18:30|18966.16|18966.16|18966.43|18966.43|18966.43|18966.43|18966.16|18966.16|0
1605543520000|2020-11-16 16:18:40|18966.5|18966.5|18970.38|18970.38|18970.38|18970.38|18966.5|18966.5|0
1605543530000|2020-11-16 16:18:50|18970.81|18970.81|18973.43|18973.43|18973.86|18973.86|18970.81|18970.81|0
1605543540000|2020-11-16 16:19:00|18972.88|18972.88|18971.53|18971.53|18973.15|18973.15|18971.53|18971.53|0
1605543550000|2020-11-16 16:19:10|18971.42|18971.42|18970.23|18970.23|18971.63|18971.63|18968.61|18968.61|0
1605543560000|2020-11-16 16:19:20|18969.96|18969.96|18971.21|18971.21|18971.21|18971.21|18969.74|18969.74|0
1605543570000|2020-11-16 16:19:30|18971.64|18971.64|18973.74|18973.74|18973.74|18973.74|18971.64|18971.64|0
1605543580000|2020-11-16 16:19:40|18974.29|18974.29|18975.56|18975.56|18975.56|18975.56|18974.29|18974.29|0
1605543590000|2020-11-16 16:19:50|18975.29|18975.29|18974.31|18974.31|18975.29|18975.29|18974.1|18974.1|0
1605543600000|2020-11-16 16:20:00|18972.69|18972.69|18972.3|18972.3|18972.78|18972.78|18971.83|18971.83|0
1605543610000|2020-11-16 16:20:10|18972.57|18972.57|18972.29|18972.29|18972.57|18972.57|18972.29|18972.29|0
1605543620000|2020-11-16 16:20:20|18972.56|18972.56|18972.14|18972.14|18973.25|18973.25|18971.73|18971.73|0
1605543630000|2020-11-16 16:20:30|18974.2|18974.2|18974.77|18974.77|18974.98|18974.98|18974.2|18974.2|0
1605543640000|2020-11-16 16:20:40|18975.45|18975.45|18973.13|18973.13|18975.45|18975.45|18973.13|18973.13|0
1605543650000|2020-11-16 16:20:50|18972.44|18972.44|18967.22|18967.22|18972.44|18972.44|18965.13|18965.13|0
1605543660000|2020-11-16 16:21:00|18967.01|18967.01|18970.09|18970.09|18971.4|18971.4|18967.01|18967.01|0
1605543670000|2020-11-16 16:21:10|18971.14|18971.14|18970.62|18970.62|18972.16|18972.16|18970.62|18970.62|0
1605543680000|2020-11-16 16:21:20|18970.84|18970.84|18966.12|18966.12|18972.11|18972.11|18966.12|18966.12|0
1605543690000|2020-11-16 16:21:30|18965.85|18965.85|18964.58|18964.58|18965.96|18965.96|18963.54|18963.54|0
1605543700000|2020-11-16 16:21:40|18964.44|18964.44|18966.65|18966.65|18966.91|18966.91|18964.44|18964.44|0
1605543710000|2020-11-16 16:21:50|18966.58|18966.58|18969.41|18969.41|18969.41|18969.41|18965.8|18965.8|0
1605543720000|2020-11-16 16:22:00|18968.72|18968.72|18957.13|18957.13|18968.72|18968.72|18957.13|18957.13|0
1605543730000|2020-11-16 16:22:10|18956.6|18956.6|18956.27|18956.27|18957.15|18957.15|18956.27|18956.27|0
1605543740000|2020-11-16 16:22:20|18956.15|18956.15|18957.28|18957.28|18957.28|18957.28|18955.93|18955.93|0
1605543750000|2020-11-16 16:22:30|18957.82|18957.82|18959.93|18959.93|18959.93|18959.93|18957.82|18957.82|0
1605543760000|2020-11-16 16:22:40|18959.71|18959.71|18957.95|18957.95|18959.71|18959.71|18957.95|18957.95|0
1605543770000|2020-11-16 16:22:50|18958.22|18958.22|18960.86|18960.86|18960.86|18960.86|18958.22|18958.22|0
1605543780000|2020-11-16 16:23:00|18961.68|18961.68|18961.43|18961.43|18962.23|18962.23|18961.43|18961.43|0
1605543790000|2020-11-16 16:23:10|18961.86|18961.86|18960.43|18960.43|18962.93|18962.93|18960.43|18960.43|0
1605543800000|2020-11-16 16:23:20|18960.27|18960.27|18960.7|18960.7|18960.7|18960.7|18960.27|18960.27|0
1605543810000|2020-11-16 16:23:30|18962.28|18962.28|18965.84|18965.84|18967.11|18967.11|18962.28|18962.28|0
1605543820000|2020-11-16 16:23:40|18966.53|18966.53|18965.55|18965.55|18966.53|18966.53|18964.6|18964.6|0
1605543830000|2020-11-16 16:23:50|18965.02|18965.02|18964.68|18964.68|18965.02|18965.02|18964.68|18964.68|0
1605543840000|2020-11-16 16:24:00|18965.2|18965.2|18965.11|18965.11|18965.2|18965.2|18964.99|18964.99|0
1605543850000|2020-11-16 16:24:10|18965.63|18965.63|18968.46|18968.46|18969.83|18969.83|18965.52|18965.52|0
1605543860000|2020-11-16 16:24:20|18968.67|18968.67|18969.41|18969.41|18970.36|18970.36|18968.67|18968.67|0
1605543870000|2020-11-16 16:24:30|18970.09|18970.09|18970.17|18970.17|18970.64|18970.64|18970.09|18970.09|0
1605543880000|2020-11-16 16:24:40|18970.44|18970.44|18968|18968|18970.44|18970.44|18968|18968|0
1605543890000|2020-11-16 16:24:50|18967.31|18967.31|18964.7|18964.7|18967.31|18967.31|18963.81|18963.81|0
1605543900000|2020-11-16 16:25:00|18965.25|18965.25|18967.62|18967.62|18967.84|18967.84|18965.25|18965.25|0
1605543910000|2020-11-16 16:25:10|18968.84|18968.84|18969.52|18969.52|18970.48|18970.48|18968.2|18968.2|0
1605543920000|2020-11-16 16:25:20|18969.46|18969.46|18964.17|18964.17|18969.46|18969.46|18964.17|18964.17|0
1605543930000|2020-11-16 16:25:30|18965.23|18965.23|18966.73|18966.73|18966.94|18966.94|18965.02|18965.02|0
1605543940000|2020-11-16 16:25:40|18966.85|18966.85|18966.42|18966.42|18966.85|18966.85|18966.42|18966.42|0
1605543950000|2020-11-16 16:25:50|18966.96|18966.96|18966.97|18966.97|18967.65|18967.65|18966.07|18966.07|0
1605543960000|2020-11-16 16:26:00|18968.71|18968.71|18963.13|18963.13|18968.71|18968.71|18963.13|18963.13|0
1605543970000|2020-11-16 16:26:10|18963.27|18963.27|18961|18961|18965.42|18965.42|18960.63|18960.63|0
1605543980000|2020-11-16 16:26:20|18960.79|18960.79|18960.23|18960.23|18960.79|18960.79|18960.23|18960.23|0
1605543990000|2020-11-16 16:26:30|18960.45|18960.45|18960.33|18960.33|18960.66|18960.66|18960.33|18960.33|0
1605544000000|2020-11-16 16:26:40|18960.6|18960.6|18962.21|18962.21|18962.99|18962.99|18960.6|18960.6|0
1605544010000|2020-11-16 16:26:50|18963.76|18963.76|18968.08|18968.08|18968.14|18968.14|18963.76|18963.76|0
1605544020000|2020-11-16 16:27:00|18967.53|18967.53|18967.06|18967.06|18967.53|18967.53|18966.85|18966.85|0
1605544030000|2020-11-16 16:27:10|18966.81|18966.81|18966.24|18966.24|18966.81|18966.81|18966.12|18966.12|0
1605544040000|2020-11-16 16:27:20|18966.45|18966.45|18967.37|18967.37|18967.37|18967.37|18966.14|18966.14|0
1605544050000|2020-11-16 16:27:30|18967.48|18967.48|18968.06|18968.06|18968.86|18968.86|18967.48|18967.48|0
1605544060000|2020-11-16 16:27:40|18967.79|18967.79|18963.48|18963.48|18967.79|18967.79|18963.48|18963.48|0
1605544070000|2020-11-16 16:27:50|18962.66|18962.66|18962.08|18962.08|18964.15|18964.15|18961.29|18961.29|0
1605544080000|2020-11-16 16:28:00|18961.87|18961.87|18962.32|18962.32|18962.53|18962.53|18961.25|18961.25|0
1605544090000|2020-11-16 16:28:10|18962.1|18962.1|18963.88|18963.88|18963.88|18963.88|18962.1|18962.1|0
1605544100000|2020-11-16 16:28:20|18964.66|18964.66|18967.85|18967.85|18967.85|18967.85|18963.97|18963.97|0
1605544110000|2020-11-16 16:28:30|18968.38|18968.38|18965.33|18965.33|18968.38|18968.38|18965.33|18965.33|0
1605544120000|2020-11-16 16:28:40|18965.6|18965.6|18964.06|18964.06|18965.6|18965.6|18961.71|18961.71|0
1605544130000|2020-11-16 16:28:50|18963.24|18963.24|18969.47|18969.47|18969.83|18969.83|18959.36|18959.36|0
1605544140000|2020-11-16 16:29:00|18969.2|18969.2|18969.38|18969.38|18969.98|18969.98|18967.89|18967.89|0
1605544150000|2020-11-16 16:29:10|18971.85|18971.85|18976.07|18976.07|18976.07|18976.07|18971.85|18971.85|0
1605544160000|2020-11-16 16:29:20|18976.76|18976.76|18977.61|18977.61|18978.11|18978.11|18976.54|18976.54|0
1605544170000|2020-11-16 16:29:30|18977.22|18977.22|18979.63|18979.63|18981.13|18981.13|18977.22|18977.22|0
1605544180000|2020-11-16 16:29:40|18978.07|18978.07|18973.99|18973.99|18978.47|18978.47|18973.99|18973.99|0
1605544190000|2020-11-16 16:29:50|18974.52|18974.52|18979.67|18979.67|18980.11|18980.11|18974.52|18974.52|0
1605600900000|2020-11-17 08:15:00|19087.07|19087.07|19089.98|19089.98|19090.67|19090.67|19087.07|19087.07|0
1605600910000|2020-11-17 08:15:10|19088.93|19088.93|19088.68|19088.68|19090.37|19090.37|19088.25|19088.25|0
1605600920000|2020-11-17 08:15:20|19089.03|19089.03|19089.14|19089.14|19091.25|19091.25|19088.82|19088.82|0
1605600930000|2020-11-17 08:15:30|19089.57|19089.57|19085.14|19085.14|19089.79|19089.79|19085.14|19085.14|0
1605600940000|2020-11-17 08:15:40|19086.51|19086.51|19087.88|19087.88|19087.88|19087.88|19086.51|19086.51|0
1605600950000|2020-11-17 08:15:50|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|19088.1|0
1605600960000|2020-11-17 08:16:00|19090.44|19090.44|19090.42|19090.42|19091.96|19091.96|19089.17|19089.17|0
1605600970000|2020-11-17 08:16:10|19083.13|19083.13|19079.18|19079.18|19083.13|19083.13|19079.18|19079.18|0
1605600980000|2020-11-17 08:16:20|19080.55|19080.55|19082.3|19082.3|19082.78|19082.78|19078.81|19078.81|0
1605600990000|2020-11-17 08:16:30|19081.25|19081.25|19077.73|19077.73|19081.25|19081.25|19072.15|19072.15|0
1605601000000|2020-11-17 08:16:40|19077.2|19077.2|19081.27|19081.27|19081.27|19081.27|19071.46|19071.46|0
1605601010000|2020-11-17 08:16:50|19082.83|19082.83|19084.36|19084.36|19087.11|19087.11|19082.46|19082.46|0
1605601020000|2020-11-17 08:17:00|19084.13|19084.13|19072.86|19072.86|19085.97|19085.97|19072.86|19072.86|0
1605601030000|2020-11-17 08:17:10|19071.5|19071.5|19068.68|19068.68|19071.5|19071.5|19068.66|19068.66|0
1605601040000|2020-11-17 08:17:20|19070.75|19070.75|19073.08|19073.08|19073.08|19073.08|19070.75|19070.75|0
1605601050000|2020-11-17 08:17:30|19071.5|19071.5|19073.92|19073.92|19074.13|19074.13|19071.5|19071.5|0
1605601060000|2020-11-17 08:17:40|19074.12|19074.12|19068.15|19068.15|19074.26|19074.26|19068.15|19068.15|0
1605601070000|2020-11-17 08:17:50|19065.82|19065.82|19061.97|19061.97|19065.82|19065.82|19059.63|19059.63|0
1605601080000|2020-11-17 08:18:00|19060.39|19060.39|19056.6|19056.6|19060.39|19060.39|19054.76|19054.76|0
1605601090000|2020-11-17 08:18:10|19055.78|19055.78|19054.48|19054.48|19055.97|19055.97|19054.48|19054.48|0
1605601100000|2020-11-17 08:18:20|19054.91|19054.91|19057.15|19057.15|19057.15|19057.15|19054.91|19054.91|0
1605601110000|2020-11-17 08:18:30|19055.59|19055.59|19055.59|19055.59|19055.59|19055.59|19055.59|19055.59|0
1605601120000|2020-11-17 08:18:40|19054.54|19054.54|19050.27|19050.27|19054.54|19054.54|19050.27|19050.27|0
1605601130000|2020-11-17 08:18:50|19050.06|19050.06|19048.19|19048.19|19050.06|19050.06|19047.18|19047.18|0
1605601140000|2020-11-17 08:19:00|19049.25|19049.25|19049.78|19049.78|19049.92|19049.92|19049.25|19049.25|0
1605601150000|2020-11-17 08:19:10|19050|19050|19041.55|19041.55|19050.21|19050.21|19040.12|19040.12|0
1605601160000|2020-11-17 08:19:20|19041.76|19041.76|19043.13|19043.13|19043.13|19043.13|19041.76|19041.76|0
1605601170000|2020-11-17 08:19:30|19043.91|19043.91|19045.02|19045.02|19045.02|19045.02|19043.7|19043.7|0
1605601180000|2020-11-17 08:19:40|19042.96|19042.96|19040.92|19040.92|19042.96|19042.96|19039.56|19039.56|0
1605601190000|2020-11-17 08:19:50|19041.25|19041.25|19038.76|19038.76|19041.49|19041.49|19038.76|19038.76|0
1605601200000|2020-11-17 08:20:00|19037.7|19037.7|19038.98|19038.98|19039.76|19039.76|19035.46|19035.46|0
1605601210000|2020-11-17 08:20:10|19039.51|19039.51|19040.05|19040.05|19040.26|19040.26|19037.3|19037.3|0
1605601220000|2020-11-17 08:20:20|19042.8|19042.8|19045.99|19045.99|19045.99|19045.99|19042.8|19042.8|0
1605601230000|2020-11-17 08:20:30|19046.73|19046.73|19046.93|19046.93|19047.01|19047.01|19045.64|19045.64|0
1605601240000|2020-11-17 08:20:40|19046.41|19046.41|19045.03|19045.03|19046.41|19046.41|19045.03|19045.03|0
1605601250000|2020-11-17 08:20:50|19046.09|19046.09|19053.03|19053.03|19053.03|19053.03|19044.21|19044.21|0
1605601260000|2020-11-17 08:21:00|19053.85|19053.85|19053.18|19053.18|19057|19057|19053.18|19053.18|0
1605601270000|2020-11-17 08:21:10|19051.81|19051.81|19042.22|19042.22|19051.81|19051.81|19041.78|19041.78|0
1605601290000|2020-11-17 08:21:30|19043.8|19043.8|19035.73|19035.73|19043.8|19043.8|19035.73|19035.73|0
1605601300000|2020-11-17 08:21:40|19034.17|19034.17|19032.11|19032.11|19034.17|19034.17|19032.11|19032.11|0
1605601310000|2020-11-17 08:21:50|19030.88|19030.88|19026.35|19026.35|19031.58|19031.58|19026.35|19026.35|0
1605601320000|2020-11-17 08:22:00|19027.4|19027.4|19040.49|19040.49|19040.68|19040.68|19027.4|19027.4|0
1605601330000|2020-11-17 08:22:10|19038.59|19038.59|19035.86|19035.86|19038.59|19038.59|19035.86|19035.86|0
1605601340000|2020-11-17 08:22:20|19033.68|19033.68|19031.9|19031.9|19033.68|19033.68|19031.9|19031.9|0
1605601350000|2020-11-17 08:22:30|19032.01|19032.01|19029.49|19029.49|19032.01|19032.01|19029.49|19029.49|0
1605601360000|2020-11-17 08:22:40|19026.87|19026.87|19023.38|19023.38|19026.87|19026.87|19020.69|19020.69|0
1605601370000|2020-11-17 08:22:50|19022.95|19022.95|19024.55|19024.55|19025.33|19025.33|19022.21|19022.21|0
1605601380000|2020-11-17 08:23:00|19021.43|19021.43|19023.81|19023.81|19026.15|19026.15|19021.43|19021.43|0
1605601390000|2020-11-17 08:23:10|19017.38|19017.38|19014.41|19014.41|19017.38|19017.38|19014.07|19014.07|0
1605601400000|2020-11-17 08:23:20|19015.88|19015.88|19026.31|19026.31|19030.47|19030.47|19015.88|19015.88|0
1605601410000|2020-11-17 08:23:30|19025.78|19025.78|19025.43|19025.43|19026.67|19026.67|19025.43|19025.43|0
1605601420000|2020-11-17 08:23:40|19024.75|19024.75|19036.58|19036.58|19036.58|19036.58|19024.75|19024.75|0
1605601430000|2020-11-17 08:23:50|19036.81|19036.81|19035.55|19035.55|19036.95|19036.95|19035.55|19035.55|0
1605601440000|2020-11-17 08:24:00|19034.86|19034.86|19033.98|19033.98|19035.77|19035.77|19031.64|19031.64|0
1605601450000|2020-11-17 08:24:10|19033.74|19033.74|19034.11|19034.11|19034.8|19034.8|19033.74|19033.74|0
1605601460000|2020-11-17 08:24:20|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|0
1605601470000|2020-11-17 08:24:30|19031.63|19031.63|19031.56|19031.56|19031.63|19031.63|19031.56|19031.56|0
1605601480000|2020-11-17 08:24:40|19029.28|19029.28|19029.28|19029.28|19029.28|19029.28|19029.28|19029.28|0
1605601490000|2020-11-17 08:24:50|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|19030.06|0
1605601500000|2020-11-17 08:25:00|19029.85|19029.85|19027.84|19027.84|19031.13|19031.13|19027.84|19027.84|0
1605601510000|2020-11-17 08:25:10|19029.4|19029.4|19037.76|19037.76|19037.76|19037.76|19029.13|19029.13|0
1605601520000|2020-11-17 08:25:20|19037.41|19037.41|19038.48|19038.48|19038.48|19038.48|19036.63|19036.63|0
1605601530000|2020-11-17 08:25:30|19038.14|19038.14|19042.4|19042.4|19042.83|19042.83|19038.14|19038.14|0
1605601540000|2020-11-17 08:25:40|19043.77|19043.77|19046.43|19046.43|19047.48|19047.48|19043.77|19043.77|0
1605601550000|2020-11-17 08:25:50|19046.68|19046.68|19052.57|19052.57|19052.57|19052.57|19046.68|19046.68|0
1605601560000|2020-11-17 08:26:00|19052.04|19052.04|19049.7|19049.7|19052.04|19052.04|19049.7|19049.7|0
1605601570000|2020-11-17 08:26:10|19049.16|19049.16|19040.19|19040.19|19049.16|19049.16|19040.19|19040.19|0
1605601580000|2020-11-17 08:26:20|19040.4|19040.4|19040.4|19040.4|19040.4|19040.4|19040.4|19040.4|0
1605601590000|2020-11-17 08:26:30|19041.04|19041.04|19039.89|19039.89|19041.04|19041.04|19039.37|19039.37|0
1605601600000|2020-11-17 08:26:40|19039.37|19039.37|19034.01|19034.01|19039.37|19039.37|19034.01|19034.01|0
1605601610000|2020-11-17 08:26:50|19032.13|19032.13|19037.92|19037.92|19037.92|19037.92|19031.45|19031.45|0
1605601620000|2020-11-17 08:27:00|19036.54|19036.54|19036.12|19036.12|19036.54|19036.54|19036.12|19036.12|0
1605601630000|2020-11-17 08:27:10|19035.43|19035.43|19030.57|19030.57|19035.43|19035.43|19030.57|19030.57|0
1605601640000|2020-11-17 08:27:20|19030.05|19030.05|19026.38|19026.38|19030.05|19030.05|19026.38|19026.38|0
1605601650000|2020-11-17 08:27:30|19022.19|19022.19|19021.92|19021.92|19022.26|19022.26|19021.92|19021.92|0
1605601660000|2020-11-17 08:27:40|19023.5|19023.5|19019.01|19019.01|19023.77|19023.77|19018.23|19018.23|0
1605601670000|2020-11-17 08:27:50|19019.79|19019.79|19017.09|19017.09|19019.79|19019.79|19017.09|19017.09|0
1605601680000|2020-11-17 08:28:00|19018.14|19018.14|19014.02|19014.02|19018.14|19018.14|19014.02|19014.02|0
1605601690000|2020-11-17 08:28:10|19012.65|19012.65|19012.58|19012.58|19012.65|19012.65|19012.58|19012.58|0
1605601700000|2020-11-17 08:28:20|19010.21|19010.21|19009.65|19009.65|19010.21|19010.21|19008.51|19008.51|0
1605601710000|2020-11-17 08:28:30|19008.96|19008.96|19011.29|19011.29|19011.29|19011.29|19008.7|19008.7|0
1605601720000|2020-11-17 08:28:40|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|0
1605601730000|2020-11-17 08:28:50|19013.89|19013.89|19015.89|19015.89|19015.89|19015.89|19012.45|19012.45|0
1605601740000|2020-11-17 08:29:00|19015.67|19015.67|19015.28|19015.28|19017.14|19017.14|19015.07|19015.07|0
1605601750000|2020-11-17 08:29:10|19016.65|19016.65|19016.65|19016.65|19016.65|19016.65|19016.65|19016.65|0
1605601760000|2020-11-17 08:29:20|19019.7|19019.7|19022.05|19022.05|19022.6|19022.6|19019.7|19019.7|0
1605601770000|2020-11-17 08:29:30|19021.51|19021.51|19020.63|19020.63|19021.51|19021.51|19020.63|19020.63|0
1605601780000|2020-11-17 08:29:40|19019.85|19019.85|19019.07|19019.07|19019.85|19019.85|19018.3|19018.3|0
1605601790000|2020-11-17 08:29:50|19019.85|19019.85|19020.65|19020.65|19021.49|19021.49|19019.85|19019.85|0
1605601800000|2020-11-17 08:30:00|19019.87|19019.87|19017.22|19017.22|19021.93|19021.93|19017.22|19017.22|0
1605601810000|2020-11-17 08:30:10|19020.5|19020.5|19024.2|19024.2|19024.2|19024.2|19020.5|19020.5|0
1605601820000|2020-11-17 08:30:20|19023.99|19023.99|19023.47|19023.47|19025.36|19025.36|19023.47|19023.47|0
1605601830000|2020-11-17 08:30:30|19022.94|19022.94|19023.63|19023.63|19023.63|19023.63|19022.94|19022.94|0
1605601840000|2020-11-17 08:30:40|19022.81|19022.81|19022.1|19022.1|19025.95|19025.95|19022.1|19022.1|0
1605601850000|2020-11-17 08:30:50|19022.88|19022.88|19023.32|19023.32|19023.32|19023.32|19022.88|19022.88|0
1605601860000|2020-11-17 08:31:00|19023.55|19023.55|19024.23|19024.23|19025.38|19025.38|19023.37|19023.37|0
1605601870000|2020-11-17 08:31:10|19024.45|19024.45|19022.05|19022.05|19024.45|19024.45|19021.14|19021.14|0
1605601880000|2020-11-17 08:31:20|19022.27|19022.27|19022.62|19022.62|19022.62|19022.62|19022.27|19022.27|0
1605601890000|2020-11-17 08:31:30|19022.75|19022.75|19021.77|19021.77|19022.75|19022.75|19021.54|19021.54|0
1605601900000|2020-11-17 08:31:40|19022.3|19022.3|19023.16|19023.16|19023.16|19023.16|19022.3|19022.3|0
1605601910000|2020-11-17 08:31:50|19023.38|19023.38|19024.38|19024.38|19024.38|19024.38|19023.38|19023.38|0
1605601920000|2020-11-17 08:32:00|19022.8|19022.8|19021.63|19021.63|19022.8|19022.8|19020.51|19020.51|0
1605601930000|2020-11-17 08:32:10|19021.49|19021.49|19015.69|19015.69|19021.49|19021.49|19015.69|19015.69|0
1605601940000|2020-11-17 08:32:20|19016.74|19016.74|19016.55|19016.55|19016.74|19016.74|19016.55|19016.55|0
1605601950000|2020-11-17 08:32:30|19016.72|19016.72|19013.36|19013.36|19016.72|19016.72|19013.36|19013.36|0
1605601960000|2020-11-17 08:32:40|19012|19012|19012|19012|19012|19012|19012|19012|0
1605601970000|2020-11-17 08:32:50|19012.2|19012.2|19010.37|19010.37|19012.34|19012.34|19010.37|19010.37|0
1605601980000|2020-11-17 08:33:00|19015.83|19015.83|19015.35|19015.35|19016.4|19016.4|19015.31|19015.31|0
1605601990000|2020-11-17 08:33:10|19013.71|19013.71|19013.71|19013.71|19014.39|19014.39|19013.71|19013.71|0
1605602000000|2020-11-17 08:33:20|19014.8|19014.8|19020.44|19020.44|19020.44|19020.44|19014.8|19014.8|0
1605602010000|2020-11-17 08:33:30|19021.49|19021.49|19022.29|19022.29|19022.82|19022.82|19021.49|19021.49|0
1605602020000|2020-11-17 08:33:40|19022.51|19022.51|19023.25|19023.25|19023.25|19023.25|19022.51|19022.51|0
1605602030000|2020-11-17 08:33:50|19023.94|19023.94|19023.7|19023.7|19023.94|19023.94|19023.53|19023.53|0
1605602040000|2020-11-17 08:34:00|19024.79|19024.79|19024.14|19024.14|19024.79|19024.79|19023.86|19023.86|0
1605602050000|2020-11-17 08:34:10|19024.41|19024.41|19040.4|19040.4|19041.09|19041.09|19024.41|19024.41|0
1605602060000|2020-11-17 08:34:20|19040.21|19040.21|19042.37|19042.37|19042.37|19042.37|19038.45|19038.45|0
1605602070000|2020-11-17 08:34:30|19044.43|19044.43|19046.85|19046.85|19049.22|19049.22|19044.43|19044.43|0
1605602080000|2020-11-17 08:34:40|19047.22|19047.22|19048.68|19048.68|19048.68|19048.68|19047.22|19047.22|0
1605602100000|2020-11-17 08:35:00|19047.63|19047.63|19045.67|19045.67|19048.6|19048.6|19045.67|19045.67|0
1605602110000|2020-11-17 08:35:10|19044.11|19044.11|19042.53|19042.53|19044.11|19044.11|19042.53|19042.53|0
1605602120000|2020-11-17 08:35:20|19043.05|19043.05|19042.53|19042.53|19043.05|19043.05|19042.53|19042.53|0
1605602130000|2020-11-17 08:35:30|19041.47|19041.47|19037.03|19037.03|19041.47|19041.47|19037.03|19037.03|0
1605602150000|2020-11-17 08:35:50|19037.2|19037.2|19037.2|19037.2|19038.25|19038.25|19037.2|19037.2|0
1605602160000|2020-11-17 08:36:00|19034.09|19034.09|19028.49|19028.49|19034.09|19034.09|19027.74|19027.74|0
1605602170000|2020-11-17 08:36:10|19028.26|19028.26|19027.68|19027.68|19029.42|19029.42|19027.68|19027.68|0
1605602180000|2020-11-17 08:36:20|19029.06|19029.06|19029.07|19029.07|19029.28|19029.28|19029.06|19029.06|0
1605602190000|2020-11-17 08:36:30|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|19028.34|19028.34|0
1605602200000|2020-11-17 08:36:40|19029.92|19029.92|19026.33|19026.33|19029.92|19029.92|19025.55|19025.55|0
1605602210000|2020-11-17 08:36:50|19025.89|19025.89|19021.77|19021.77|19025.89|19025.89|19021.77|19021.77|0
1605602220000|2020-11-17 08:37:00|19021.55|19021.55|19018.47|19018.47|19021.55|19021.55|19018.47|19018.47|0
1605602230000|2020-11-17 08:37:10|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|19020.05|0
1605602240000|2020-11-17 08:37:20|19022.23|19022.23|19025.64|19025.64|19025.64|19025.64|19022.23|19022.23|0
1605602250000|2020-11-17 08:37:30|19024.06|19024.06|19024.92|19024.92|19024.92|19024.92|19023.84|19023.84|0
1605602260000|2020-11-17 08:37:40|19024.33|19024.33|19023.55|19023.55|19024.33|19024.33|19023.55|19023.55|0
1605602280000|2020-11-17 08:38:00|19024.6|19024.6|19024.67|19024.67|19024.67|19024.67|19024.08|19024.08|0
1605602290000|2020-11-17 08:38:10|19023.62|19023.62|19022.9|19022.9|19023.62|19023.62|19022.43|19022.43|0
1605602300000|2020-11-17 08:38:20|19023.12|19023.12|19024.16|19024.16|19024.16|19024.16|19021.2|19021.2|0
1605602310000|2020-11-17 08:38:30|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|19024.37|0
1605602320000|2020-11-17 08:38:40|19022.18|19022.18|19021.96|19021.96|19022.18|19022.18|19021.96|19021.96|0
1605602330000|2020-11-17 08:38:50|19019.86|19019.86|19017.54|19017.54|19019.86|19019.86|19017.54|19017.54|0
1605602340000|2020-11-17 08:39:00|19016.88|19016.88|19018.43|19018.43|19018.43|19018.43|19016.66|19016.66|0
1605602350000|2020-11-17 08:39:10|19016.88|19016.88|19016.95|19016.95|19016.95|19016.95|19016.76|19016.76|0
1605602360000|2020-11-17 08:39:20|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|19016.45|0
1605602370000|2020-11-17 08:39:30|19015.63|19015.63|19015.13|19015.13|19015.85|19015.85|19015.13|19015.13|0
1605602380000|2020-11-17 08:39:40|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|0
1605602390000|2020-11-17 08:39:50|19016.56|19016.56|19014.08|19014.08|19016.56|19016.56|19014.01|19014.01|0
1605602400000|2020-11-17 08:40:00|19013.81|19013.81|19012.58|19012.58|19013.88|19013.88|19012.58|19012.58|0
1605602410000|2020-11-17 08:40:10|19013.36|19013.36|19012.44|19012.44|19014.14|19014.14|19010.9|19010.9|0
1605602420000|2020-11-17 08:40:20|19012.65|19012.65|19013.34|19013.34|19013.34|19013.34|19012.65|19012.65|0
1605602430000|2020-11-17 08:40:30|19012.65|19012.65|19009.28|19009.28|19013.43|19013.43|19009.19|19009.19|0
1605602440000|2020-11-17 08:40:40|19009.75|19009.75|19008.99|19008.99|19009.75|19009.75|19007.35|19007.35|0
1605602450000|2020-11-17 08:40:50|19009.77|19009.77|19010.82|19010.82|19010.82|19010.82|19009.77|19009.77|0
1605602460000|2020-11-17 08:41:00|19010.29|19010.29|19010.82|19010.82|19010.82|19010.82|19010.29|19010.29|0
1605602470000|2020-11-17 08:41:10|19009.26|19009.26|19015.85|19015.85|19015.85|19015.85|19009.26|19009.26|0
1605602480000|2020-11-17 08:41:20|19016.28|19016.28|19019.97|19019.97|19019.97|19019.97|19015.71|19015.71|0
1605602490000|2020-11-17 08:41:30|19020.38|19020.38|19019.15|19019.15|19020.38|19020.38|19019.15|19019.15|0
1605602500000|2020-11-17 08:41:40|19019.26|19019.26|19019.05|19019.05|19019.26|19019.26|19019.05|19019.05|0
1605602510000|2020-11-17 08:41:50|19018.98|19018.98|19017.29|19017.29|19018.98|19018.98|19017.29|19017.29|0
1605602520000|2020-11-17 08:42:00|19018.59|19018.59|19016.76|19016.76|19018.59|19018.59|19016.23|19016.23|0
1605602530000|2020-11-17 08:42:10|19018.32|19018.32|19018.04|19018.04|19018.73|19018.73|19017.26|19017.26|0
1605602540000|2020-11-17 08:42:20|19017.22|19017.22|19016.9|19016.9|19017.22|19017.22|19016.78|19016.78|0
1605602550000|2020-11-17 08:42:30|19017.25|19017.25|19017.14|19017.14|19017.25|19017.25|19017.14|19017.14|0
1605602560000|2020-11-17 08:42:40|19017.37|19017.37|19017.37|19017.37|19017.37|19017.37|19017.37|19017.37|0
1605602570000|2020-11-17 08:42:50|19019.43|19019.43|19023.04|19023.04|19023.04|19023.04|19017.6|19017.6|0
1605602580000|2020-11-17 08:43:00|19018.15|19018.15|19018.69|19018.69|19018.69|19018.69|19018.15|19018.15|0
1605602600000|2020-11-17 08:43:20|19018.49|19018.49|19015.15|19015.15|19018.49|19018.49|19015.15|19015.15|0
1605602610000|2020-11-17 08:43:30|19015.53|19015.53|19016.66|19016.66|19016.66|19016.66|19015.53|19015.53|0
1605602620000|2020-11-17 08:43:40|19017.2|19017.2|19017.32|19017.32|19017.32|19017.32|19017.2|19017.2|0
1605602630000|2020-11-17 08:43:50|19017.59|19017.59|19017.05|19017.05|19017.59|19017.59|19017.05|19017.05|0
1605602640000|2020-11-17 08:44:00|19016.98|19016.98|19017.74|19017.74|19019.32|19019.32|19016.2|19016.2|0
1605602650000|2020-11-17 08:44:10|19018.42|19018.42|19019.79|19019.79|19019.79|19019.79|19018.42|19018.42|0
1605602660000|2020-11-17 08:44:20|19019.65|19019.65|19019.65|19019.65|19019.65|19019.65|19019.65|19019.65|0
1605602680000|2020-11-17 08:44:40|19019.79|19019.79|19019.72|19019.72|19019.79|19019.79|19019.72|19019.72|0
1605602690000|2020-11-17 08:44:50|19019.08|19019.08|19020.85|19020.85|19020.85|19020.85|19018.53|19018.53|0
1605602700000|2020-11-17 08:45:00|19021.05|19021.05|19022.47|19022.47|19022.47|19022.47|19021.05|19021.05|0
1605602710000|2020-11-17 08:45:10|19022.4|19022.4|19020.04|19020.04|19022.4|19022.4|19020.04|19020.04|0
1605602720000|2020-11-17 08:45:20|19019.97|19019.97|19021.27|19021.27|19021.27|19021.27|19019.97|19019.97|0
1605602730000|2020-11-17 08:45:30|19021.21|19021.21|19012.72|19012.72|19021.21|19021.21|19012.72|19012.72|0
1605602740000|2020-11-17 08:45:40|19012.59|19012.59|19009.46|19009.46|19012.59|19012.59|19007.9|19007.9|0
1605602760000|2020-11-17 08:46:00|19010.15|19010.15|19008.62|19008.62|19010.15|19010.15|19006.28|19006.28|0
1605602770000|2020-11-17 08:46:10|19011.37|19011.37|19011.81|19011.81|19011.81|19011.81|19011.37|19011.37|0
1605602780000|2020-11-17 08:46:20|19011.03|19011.03|19012.26|19012.26|19014.25|19014.25|19011.03|19011.03|0
1605602790000|2020-11-17 08:46:30|19014.17|19014.17|19020.1|19020.1|19020.1|19020.1|19014.17|19014.17|0
1605602800000|2020-11-17 08:46:40|19019.75|19019.75|19019.75|19019.75|19019.75|19019.75|19019.75|19019.75|0
1605602810000|2020-11-17 08:46:50|19020.57|19020.57|19020.35|19020.35|19020.57|19020.57|19020.35|19020.35|0
1605602820000|2020-11-17 08:47:00|19020.88|19020.88|19018.75|19018.75|19020.88|19020.88|19018.75|19018.75|0
1605602830000|2020-11-17 08:47:10|19018.32|19018.32|19018.31|19018.31|19018.64|19018.64|19016.06|19016.06|0
1605602840000|2020-11-17 08:47:20|19016.67|19016.67|19016.24|19016.24|19016.67|19016.67|19015.11|19015.11|0
1605602850000|2020-11-17 08:47:30|19016.78|19016.78|19018.34|19018.34|19018.34|19018.34|19016.78|19016.78|0
1605602860000|2020-11-17 08:47:40|19018.46|19018.46|19019.24|19019.24|19019.24|19019.24|19018.46|19018.46|0
1605602870000|2020-11-17 08:47:50|19019.17|19019.17|19019.17|19019.17|19019.17|19019.17|19019.17|19019.17|0
1605602880000|2020-11-17 08:48:00|19018.95|19018.95|19013.83|19013.83|19018.95|19018.95|19013.83|19013.83|0
1605602890000|2020-11-17 08:48:10|19016.58|19016.58|19020.69|19020.69|19020.8|19020.8|19016.58|19016.58|0
1605602900000|2020-11-17 08:48:20|19020.58|19020.58|19017.29|19017.29|19020.58|19020.58|19016.81|19016.81|0
1605602910000|2020-11-17 08:48:30|19017.07|19017.07|19018.91|19018.91|19018.91|19018.91|19017.07|19017.07|0
1605602920000|2020-11-17 08:48:40|19018.96|19018.96|19018.18|19018.18|19019.02|19019.02|19017.94|19017.94|0
1605602940000|2020-11-17 08:49:00|19017.36|19017.36|19018.95|19018.95|19018.95|19018.95|19015.78|19015.78|0
1605602950000|2020-11-17 08:49:10|19018.17|19018.17|19015.2|19015.2|19018.17|19018.17|19014.52|19014.52|0
1605602960000|2020-11-17 08:49:20|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|19016.58|0
1605602970000|2020-11-17 08:49:30|19016.05|19016.05|19016.33|19016.33|19016.33|19016.33|19016.05|19016.05|0
1605602980000|2020-11-17 08:49:40|19016.06|19016.06|19015.12|19015.12|19016.06|19016.06|19014.85|19014.85|0
1605602990000|2020-11-17 08:49:50|19015.9|19015.9|19014.53|19014.53|19015.9|19015.9|19014.53|19014.53|0
1605603000000|2020-11-17 08:50:00|19015.76|19015.76|19017.22|19017.22|19017.46|19017.46|19015.76|19015.76|0
1605603010000|2020-11-17 08:50:10|19018.28|19018.28|19023.38|19023.38|19023.38|19023.38|19018.28|19018.28|0
1605603020000|2020-11-17 08:50:20|19024.43|19024.43|19026.07|19026.07|19026.07|19026.07|19024.43|19024.43|0
1605603030000|2020-11-17 08:50:30|19025.02|19025.02|19025.32|19025.32|19025.32|19025.32|19023.95|19023.95|0
1605603040000|2020-11-17 08:50:40|19025.44|19025.44|19025.44|19025.44|19025.44|19025.44|19025.44|19025.44|0
1605603050000|2020-11-17 08:50:50|19024.07|19024.07|19024.07|19024.07|19024.07|19024.07|19024.07|19024.07|0
1605603060000|2020-11-17 08:51:00|19023.01|19023.01|19027.11|19027.11|19027.11|19027.11|19023.01|19023.01|0
1605603070000|2020-11-17 08:51:10|19026.89|19026.89|19026.2|19026.2|19026.89|19026.89|19026.2|19026.2|0
1605603080000|2020-11-17 08:51:20|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|0
1605603090000|2020-11-17 08:51:30|19027.85|19027.85|19028.9|19028.9|19028.9|19028.9|19027.85|19027.85|0
1605603100000|2020-11-17 08:51:40|19029.25|19029.25|19029.12|19029.12|19029.25|19029.25|19029.12|19029.12|0
1605603110000|2020-11-17 08:51:50|19028.07|19028.07|19028.18|19028.18|19028.18|19028.18|19028.07|19028.07|0
1605603120000|2020-11-17 08:52:00|19027.49|19027.49|19027.49|19027.49|19027.49|19027.49|19027.49|19027.49|0
1605603130000|2020-11-17 08:52:10|19026.81|19026.81|19028.76|19028.76|19028.76|19028.76|19026.81|19026.81|0
1605603150000|2020-11-17 08:52:30|19029.45|19029.45|19026.84|19026.84|19029.45|19029.45|19026.84|19026.84|0
1605603160000|2020-11-17 08:52:40|19025.46|19025.46|19024.25|19024.25|19025.46|19025.46|19023.9|19023.9|0
1605603180000|2020-11-17 08:53:00|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|0
1605603190000|2020-11-17 08:53:10|19024.51|19024.51|19021.09|19021.09|19024.51|19024.51|19021.09|19021.09|0
1605603210000|2020-11-17 08:53:30|19019.71|19019.71|19018.85|19018.85|19019.71|19019.71|19018.08|19018.08|0
1605603230000|2020-11-17 08:53:50|19016.59|19016.59|19016.59|19016.59|19016.59|19016.59|19016.59|19016.59|0
1605603240000|2020-11-17 08:54:00|19014.68|19014.68|19018.22|19018.22|19018.22|19018.22|19014.68|19014.68|0
1605603250000|2020-11-17 08:54:10|19018.15|19018.15|19019.82|19019.82|19019.82|19019.82|19017.46|19017.46|0
1605603260000|2020-11-17 08:54:20|19020.91|19020.91|19022.09|19022.09|19022.09|19022.09|19020.91|19020.91|0
1605603270000|2020-11-17 08:54:30|19021.87|19021.87|19021.6|19021.6|19021.87|19021.87|19021.6|19021.6|0
1605603280000|2020-11-17 08:54:40|19020.82|19020.82|19020.75|19020.75|19020.96|19020.96|19020.75|19020.75|0
1605603290000|2020-11-17 08:54:50|19020.48|19020.48|19021.17|19021.17|19021.17|19021.17|19020.48|19020.48|0
1605603300000|2020-11-17 08:55:00|19021.86|19021.86|19027.51|19027.51|19028.56|19028.56|19021.86|19021.86|0
1605603310000|2020-11-17 08:55:10|19027.73|19027.73|19026.95|19026.95|19029.1|19029.1|19026.95|19026.95|0
1605603320000|2020-11-17 08:55:20|19026.52|19026.52|19030.95|19030.95|19031.56|19031.56|19026.31|19026.31|0
1605603330000|2020-11-17 08:55:30|19030.88|19030.88|19029.62|19029.62|19030.88|19030.88|19029.62|19029.62|0
1605603340000|2020-11-17 08:55:40|19029.38|19029.38|19025.65|19025.65|19029.38|19029.38|19025.65|19025.65|0
1605603350000|2020-11-17 08:55:50|19025.21|19025.21|19021.88|19021.88|19025.21|19025.21|19021.88|19021.88|0
1605603360000|2020-11-17 08:56:00|19020.51|19020.51|19021.29|19021.29|19021.29|19021.29|19020.51|19020.51|0
1605603370000|2020-11-17 08:56:10|19020.6|19020.6|19020|19020|19020.82|19020.82|19020|19020|0
1605603380000|2020-11-17 08:56:20|19018.95|19018.95|19019.08|19019.08|19019.76|19019.76|19018.95|19018.95|0
1605603390000|2020-11-17 08:56:30|19018.02|19018.02|19018.02|19018.02|19018.02|19018.02|19018.02|19018.02|0
1605603400000|2020-11-17 08:56:40|19015.65|19015.65|19014.27|19014.27|19015.65|19015.65|19014.03|19014.03|0
1605603410000|2020-11-17 08:56:50|19014.05|19014.05|19014.17|19014.17|19014.17|19014.17|19013.35|19013.35|0
1605603420000|2020-11-17 08:57:00|19013.64|19013.64|19009.61|19009.61|19013.64|19013.64|19008|19008|0
1605603430000|2020-11-17 08:57:10|19010.14|19010.14|19010.83|19010.83|19011.51|19011.51|19010.14|19010.14|0
1605603440000|2020-11-17 08:57:20|19011.61|19011.61|19010.24|19010.24|19011.61|19011.61|19010.24|19010.24|0
1605603450000|2020-11-17 08:57:30|19011.02|19011.02|19011.02|19011.02|19011.02|19011.02|19011.02|19011.02|0
1605603460000|2020-11-17 08:57:40|19010.24|19010.24|19010.77|19010.77|19010.77|19010.77|19010.24|19010.24|0
1605603470000|2020-11-17 08:57:50|19011.59|19011.59|19008.1|19008.1|19011.59|19011.59|19008.1|19008.1|0
1605603480000|2020-11-17 08:58:00|19007.87|19007.87|19007.48|19007.48|19007.87|19007.87|19007.48|19007.48|0
1605603490000|2020-11-17 08:58:10|19006.95|19006.95|19004.84|19004.84|19006.95|19006.95|19004.84|19004.84|0
1605603500000|2020-11-17 08:58:20|19004.41|19004.41|18998.41|18998.41|19004.41|19004.41|18998.41|18998.41|0
1605603510000|2020-11-17 08:58:30|18998.34|18998.34|18998.21|18998.21|18998.34|18998.34|18998.21|18998.21|0
1605603520000|2020-11-17 08:58:40|19000.96|19000.96|19002.12|19002.12|19002.55|19002.55|19000.96|19000.96|0
1605603530000|2020-11-17 08:58:50|19002.65|19002.65|19003.7|19003.7|19003.7|19003.7|19002.65|19002.65|0
1605603540000|2020-11-17 08:59:00|19004.39|19004.39|19004.4|19004.4|19005.08|19005.08|19004.18|19004.18|0
1605603550000|2020-11-17 08:59:10|19005.21|19005.21|19012.21|19012.21|19012.21|19012.21|19005.21|19005.21|0
1605603560000|2020-11-17 08:59:20|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|19012.74|0
1605603570000|2020-11-17 08:59:30|19012.21|19012.21|19011.75|19011.75|19012.99|19012.99|19011.75|19011.75|0
1605603580000|2020-11-17 08:59:40|19012.53|19012.53|19013.9|19013.9|19013.9|19013.9|19012.53|19012.53|0
1605603590000|2020-11-17 08:59:50|19014.28|19014.28|19012.62|19012.62|19014.28|19014.28|19012.62|19012.62|0
1605603600000|2020-11-17 09:00:00|19013.16|19013.16|19007.5|19007.5|19013.16|19013.16|19007.5|19007.5|0
1605603610000|2020-11-17 09:00:10|19007.07|19007.07|19006.6|19006.6|19007.66|19007.66|19006.06|19006.06|0
1605603620000|2020-11-17 09:00:20|19007.97|19007.97|19008.41|19008.41|19009.19|19009.19|19007.97|19007.97|0
1605603630000|2020-11-17 09:00:30|19007.36|19007.36|19007.23|19007.23|19007.36|19007.36|19007.23|19007.23|0
1605603640000|2020-11-17 09:00:40|19007.5|19007.5|19008.3|19008.3|19008.3|19008.3|19006.72|19006.72|0
1605603650000|2020-11-17 09:00:50|19008.54|19008.54|19009.65|19009.65|19009.65|19009.65|19008.54|19008.54|0
1605603660000|2020-11-17 09:01:00|19009.44|19009.44|19011.72|19011.72|19011.72|19011.72|19008.75|19008.75|0
1605603670000|2020-11-17 09:01:10|19011.93|19011.93|19011.7|19011.7|19014.07|19014.07|19011.7|19011.7|0
1605603690000|2020-11-17 09:01:30|19012.13|19012.13|19015.79|19015.79|19015.79|19015.79|19012.13|19012.13|0
1605603700000|2020-11-17 09:01:40|19015.36|19015.36|19015.72|19015.72|19015.72|19015.72|19014.14|19014.14|0
1605603710000|2020-11-17 09:01:50|19014.94|19014.94|19013.64|19013.64|19014.94|19014.94|19010.53|19010.53|0
1605603720000|2020-11-17 09:02:00|19015.01|19015.01|19019.74|19019.74|19019.74|19019.74|19014.23|19014.23|0
1605603730000|2020-11-17 09:02:10|19020.29|19020.29|19025.58|19025.58|19025.58|19025.58|19020.03|19020.03|0
1605603740000|2020-11-17 09:02:20|19026.38|19026.38|19024.75|19024.75|19026.38|19026.38|19024.75|19024.75|0
1605603750000|2020-11-17 09:02:30|19024.53|19024.53|19024.31|19024.31|19024.53|19024.53|19024.31|19024.31|0
1605603760000|2020-11-17 09:02:40|19023.53|19023.53|19021.47|19021.47|19023.53|19023.53|19021.47|19021.47|0
1605603770000|2020-11-17 09:02:50|19021.75|19021.75|19021.75|19021.75|19021.75|19021.75|19021.75|19021.75|0
1605603780000|2020-11-17 09:03:00|19021.22|19021.22|19022.27|19022.27|19022.27|19022.27|19021.22|19021.22|0
1605603790000|2020-11-17 09:03:10|19021.22|19021.22|19019.33|19019.33|19021.22|19021.22|19018.8|19018.8|0
1605603800000|2020-11-17 09:03:20|19020.02|19020.02|19020.19|19020.19|19020.41|19020.41|19019.33|19019.33|0
1605603810000|2020-11-17 09:03:30|19020.25|19020.25|19017.01|19017.01|19020.25|19020.25|19017.01|19017.01|0
1605603820000|2020-11-17 09:03:40|19016.73|19016.73|19016.73|19016.73|19016.73|19016.73|19016.73|19016.73|0
1605603830000|2020-11-17 09:03:50|19016.05|19016.05|19016.05|19016.05|19016.05|19016.05|19016.05|19016.05|0
1605603840000|2020-11-17 09:04:00|19013.3|19013.3|19007.7|19007.7|19013.3|19013.3|19007.7|19007.7|0
1605603850000|2020-11-17 09:04:10|19008.39|19008.39|19008.52|19008.52|19008.52|19008.52|19007.7|19007.7|0
1605603860000|2020-11-17 09:04:20|19009.61|19009.61|19009.61|19009.61|19009.61|19009.61|19009.61|19009.61|0
1605603870000|2020-11-17 09:04:30|19009.75|19009.75|19008.24|19008.24|19009.75|19009.75|19008.24|19008.24|0
1605603880000|2020-11-17 09:04:40|19008|19008|19013.4|19013.4|19013.4|19013.4|19008|19008|0
1605603890000|2020-11-17 09:04:50|19014.7|19014.7|19018.23|19018.23|19018.23|19018.23|19014.7|19014.7|0
1605603900000|2020-11-17 09:05:00|19018.01|19018.01|19015.4|19015.4|19018.01|19018.01|19015.4|19015.4|0
1605603910000|2020-11-17 09:05:10|19015.67|19015.67|19015.23|19015.23|19015.67|19015.67|19015.23|19015.23|0
1605603920000|2020-11-17 09:05:20|19014.96|19014.96|19015.5|19015.5|19015.5|19015.5|19014.96|19014.96|0
1605603930000|2020-11-17 09:05:30|19017.08|19017.08|19019.69|19019.69|19019.69|19019.69|19017.08|19017.08|0
1605603950000|2020-11-17 09:05:50|19020.38|19020.38|19016.42|19016.42|19020.38|19020.38|19016.42|19016.42|0
1605603960000|2020-11-17 09:06:00|19015.6|19015.6|19015.63|19015.63|19015.85|19015.85|19014.91|19014.91|0
1605603970000|2020-11-17 09:06:10|19015.51|19015.51|19012.09|19012.09|19015.51|19015.51|19012.09|19012.09|0
1605603980000|2020-11-17 09:06:20|19011.86|19011.86|19012.24|19012.24|19012.24|19012.24|19010.81|19010.81|0
1605603990000|2020-11-17 09:06:30|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|0
1605604000000|2020-11-17 09:06:40|19014.87|19014.87|19015.67|19015.67|19015.67|19015.67|19014.87|19014.87|0
1605604010000|2020-11-17 09:06:50|19016.77|19016.77|19016.63|19016.63|19017.59|19017.59|19016.22|19016.22|0
1605604020000|2020-11-17 09:07:00|19016.84|19016.84|19016.14|19016.14|19016.84|19016.84|19015.89|19015.89|0
1605604030000|2020-11-17 09:07:10|19016.36|19016.36|19010.51|19010.51|19016.36|19016.36|19010.51|19010.51|0
1605604040000|2020-11-17 09:07:20|19009.82|19009.82|19009.23|19009.23|19009.82|19009.82|19009.23|19009.23|0
1605604050000|2020-11-17 09:07:30|19009.34|19009.34|19006.76|19006.76|19009.34|19009.34|19006.76|19006.76|0
1605604060000|2020-11-17 09:07:40|19006.96|19006.96|19006.12|19006.12|19006.96|19006.96|19005.6|19005.6|0
1605604070000|2020-11-17 09:07:50|19006.65|19006.65|19006.12|19006.12|19006.65|19006.65|19006.12|19006.12|0
1605604080000|2020-11-17 09:08:00|19005.3|19005.3|19004.7|19004.7|19005.3|19005.3|19004.7|19004.7|0
1605604090000|2020-11-17 09:08:10|19002.59|19002.59|19005.28|19005.28|19005.28|19005.28|19002.59|19002.59|0
1605604100000|2020-11-17 09:08:20|19005.83|19005.83|19006.35|19006.35|19006.35|19006.35|19005.83|19005.83|0
1605604110000|2020-11-17 09:08:30|19007.87|19007.87|19009.28|19009.28|19009.83|19009.83|19007.87|19007.87|0
1605604120000|2020-11-17 09:08:40|19007.9|19007.9|19005.12|19005.12|19007.9|19007.9|19005.12|19005.12|0
1605604130000|2020-11-17 09:08:50|19005.35|19005.35|19005.13|19005.13|19005.35|19005.35|19005.13|19005.13|0
1605604140000|2020-11-17 09:09:00|19004.61|19004.61|19006.75|19006.75|19006.75|19006.75|19004.22|19004.22|0
1605604150000|2020-11-17 09:09:10|19009.17|19009.17|19010.69|19010.69|19010.69|19010.69|19009.17|19009.17|0
1605604160000|2020-11-17 09:09:20|19010.47|19010.47|19011.53|19011.53|19011.53|19011.53|19010.47|19010.47|0
1605604170000|2020-11-17 09:09:30|19011.25|19011.25|19011.14|19011.14|19011.25|19011.25|19011.14|19011.14|0
1605604180000|2020-11-17 09:09:40|19009.03|19009.03|19008.82|19008.82|19009.03|19009.03|19008.82|19008.82|0
1605604190000|2020-11-17 09:09:50|19008.38|19008.38|19008.15|19008.15|19008.38|19008.38|19008.15|19008.15|0
1605604200000|2020-11-17 09:10:00|19006.6|19006.6|19002.72|19002.72|19006.6|19006.6|19001.51|19001.51|0
1605604210000|2020-11-17 09:10:10|19003.41|19003.41|19005.66|19005.66|19005.66|19005.66|19003.41|19003.41|0
1605604240000|2020-11-17 09:10:40|19005.13|19005.13|19004.84|19004.84|19005.4|19005.4|19004.62|19004.62|0
1605604250000|2020-11-17 09:10:50|19005.37|19005.37|19005.64|19005.64|19005.64|19005.64|19005.37|19005.37|0
1605604260000|2020-11-17 09:11:00|19005.42|19005.42|19005.96|19005.96|19006.49|19006.49|19004.66|19004.66|0
1605604270000|2020-11-17 09:11:10|19005.44|19005.44|18994.31|18994.31|19005.44|19005.44|18994.31|18994.31|0
1605604280000|2020-11-17 09:11:20|18992.75|18992.75|18992.07|18992.07|18992.75|18992.75|18992.07|18992.07|0
1605604290000|2020-11-17 09:11:30|18992.18|18992.18|18990.6|18990.6|18992.18|18992.18|18990.6|18990.6|0
1605604300000|2020-11-17 09:11:40|18991.38|18991.38|18992.14|18992.14|18992.94|18992.94|18991.36|18991.36|0
1605604310000|2020-11-17 09:11:50|18992.67|18992.67|18991.29|18991.29|18992.67|18992.67|18991.29|18991.29|0
1605604320000|2020-11-17 09:12:00|18990.24|18990.24|18991.12|18991.12|18991.12|18991.12|18990.24|18990.24|0
1605604330000|2020-11-17 09:12:10|18992.21|18992.21|18992.09|18992.09|18992.21|18992.21|18992.09|18992.09|0
1605604340000|2020-11-17 09:12:20|18993.47|18993.47|18993.64|18993.64|18993.86|18993.86|18992.59|18992.59|0
1605604350000|2020-11-17 09:12:30|18993.42|18993.42|18992.86|18992.86|18993.64|18993.64|18992.86|18992.86|0
1605604360000|2020-11-17 09:12:40|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|18992.08|0
1605604370000|2020-11-17 09:12:50|18992.35|18992.35|18992.35|18992.35|18992.35|18992.35|18992.35|18992.35|0
1605604380000|2020-11-17 09:13:00|18992.14|18992.14|18992.63|18992.63|18992.63|18992.63|18992.14|18992.14|0
1605604390000|2020-11-17 09:13:10|18994|18994|18993.72|18993.72|18994|18994|18992.75|18992.75|0
1605604400000|2020-11-17 09:13:20|18993.45|18993.45|18995.01|18995.01|18995.01|18995.01|18993.45|18993.45|0
1605604410000|2020-11-17 09:13:30|18995.22|18995.22|18993.4|18993.4|18995.22|18995.22|18993.4|18993.4|0
1605604420000|2020-11-17 09:13:40|18993.93|18993.93|18995.65|18995.65|18997.15|18997.15|18993.93|18993.93|0
1605604430000|2020-11-17 09:13:50|18993.59|18993.59|18995.53|18995.53|18995.53|18995.53|18992.63|18992.63|0
1605604440000|2020-11-17 09:14:00|18995.34|18995.34|19001.5|19001.5|19001.5|19001.5|18995.34|18995.34|0
1605604450000|2020-11-17 09:14:10|19002.19|19002.19|19002.11|19002.11|19002.63|19002.63|19001.94|19001.94|0
1605604460000|2020-11-17 09:14:20|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|0
1605604470000|2020-11-17 09:14:30|19002.39|19002.39|19004.89|19004.89|19004.89|19004.89|19002.39|19002.39|0
1605604480000|2020-11-17 09:14:40|19005.58|19005.58|19010.1|19010.1|19010.1|19010.1|19005.58|19005.58|0
1605604490000|2020-11-17 09:14:50|19011.31|19011.31|19012.95|19012.95|19012.95|19012.95|19011.31|19011.31|0
1605604500000|2020-11-17 09:15:00|19013.23|19013.23|19014.97|19014.97|19015.15|19015.15|19013.23|19013.23|0
1605604510000|2020-11-17 09:15:10|19015.65|19015.65|19015.48|19015.48|19015.65|19015.65|19015.13|19015.13|0
1605604520000|2020-11-17 09:15:20|19015.59|19015.59|19015.68|19015.68|19016.37|19016.37|19015.59|19015.59|0
1605604530000|2020-11-17 09:15:30|19015.75|19015.75|19020.42|19020.42|19020.42|19020.42|19015.75|19015.75|0
1605604540000|2020-11-17 09:15:40|19020.53|19020.53|19022.13|19022.13|19022.13|19022.13|19020.53|19020.53|0
1605604550000|2020-11-17 09:15:50|19024.58|19024.58|19024.68|19024.68|19024.8|19024.8|19024.58|19024.58|0
1605604560000|2020-11-17 09:16:00|19024.9|19024.9|19024.9|19024.9|19024.9|19024.9|19024.9|19024.9|0
1605604570000|2020-11-17 09:16:10|19027.01|19027.01|19027.08|19027.08|19027.08|19027.08|19027.01|19027.01|0
1605604580000|2020-11-17 09:16:20|19027.43|19027.43|19030.28|19030.28|19030.28|19030.28|19027.38|19027.38|0
1605604590000|2020-11-17 09:16:30|19031.86|19031.86|19032.39|19032.39|19032.39|19032.39|19031.34|19031.34|0
1605604600000|2020-11-17 09:16:40|19032.92|19032.92|19033.91|19033.91|19033.91|19033.91|19032.82|19032.82|0
1605604610000|2020-11-17 09:16:50|19034.14|19034.14|19039.35|19039.35|19039.35|19039.35|19034.14|19034.14|0
1605604620000|2020-11-17 09:17:00|19037.28|19037.28|19036.89|19036.89|19037.28|19037.28|19036.78|19036.78|0
1605604630000|2020-11-17 09:17:10|19038.26|19038.26|19038.42|19038.42|19038.42|19038.42|19037.46|19037.46|0
1605604640000|2020-11-17 09:17:20|19037.36|19037.36|19035.3|19035.3|19037.36|19037.36|19034.48|19034.48|0
1605604650000|2020-11-17 09:17:30|19035.1|19035.1|19035.1|19035.1|19035.1|19035.1|19035.1|19035.1|0
1605604660000|2020-11-17 09:17:40|19034.55|19034.55|19036.4|19036.4|19036.4|19036.4|19033.77|19033.77|0
1605604670000|2020-11-17 09:17:50|19037.16|19037.16|19039.84|19039.84|19039.96|19039.96|19037.16|19037.16|0
1605604680000|2020-11-17 09:18:00|19038.79|19038.79|19039.59|19039.59|19040.41|19040.41|19038.79|19038.79|0
1605604690000|2020-11-17 09:18:10|19038.9|19038.9|19038.37|19038.37|19038.9|19038.9|19038.37|19038.37|0
1605604700000|2020-11-17 09:18:20|19039.43|19039.43|19040.95|19040.95|19041.01|19041.01|19039.43|19039.43|0
1605604730000|2020-11-17 09:18:50|19040.74|19040.74|19041.56|19041.56|19041.56|19041.56|19039.68|19039.68|0
1605604740000|2020-11-17 09:19:00|19037.76|19037.76|19039.65|19039.65|19039.65|19039.65|19037.23|19037.23|0
1605604750000|2020-11-17 09:19:10|19039.44|19039.44|19042.55|19042.55|19042.55|19042.55|19039.44|19039.44|0
1605604760000|2020-11-17 09:19:20|19041.5|19041.5|19042.95|19042.95|19043.47|19043.47|19041.5|19041.5|0
1605604790000|2020-11-17 09:19:50|19044.32|19044.32|19048.93|19048.93|19049.36|19049.36|19044.32|19044.32|0
1605604800000|2020-11-17 09:20:00|19048.73|19048.73|19047.15|19047.15|19048.73|19048.73|19047.15|19047.15|0
1605604810000|2020-11-17 09:20:10|19046.37|19046.37|19043.3|19043.3|19046.37|19046.37|19043.3|19043.3|0
1605604820000|2020-11-17 09:20:20|19043.55|19043.55|19043.03|19043.03|19043.55|19043.55|19043.03|19043.03|0
1605604830000|2020-11-17 09:20:30|19042.34|19042.34|19041.75|19041.75|19042.55|19042.55|19041.75|19041.75|0
1605604840000|2020-11-17 09:20:40|19041.96|19041.96|19041.57|19041.57|19043.76|19043.76|19041.57|19041.57|0
1605604850000|2020-11-17 09:20:50|19041.22|19041.22|19039.19|19039.19|19041.22|19041.22|19039.19|19039.19|0
1605604860000|2020-11-17 09:21:00|19039.87|19039.87|19039.8|19039.8|19040.69|19040.69|19039.11|19039.11|0
1605604870000|2020-11-17 09:21:10|19039.68|19039.68|19040.21|19040.21|19040.21|19040.21|19039.68|19039.68|0
1605604880000|2020-11-17 09:21:20|19039.68|19039.68|19041.63|19041.63|19041.75|19041.75|19039.68|19039.68|0
1605604890000|2020-11-17 09:21:30|19040.58|19040.58|19039.91|19039.91|19040.58|19040.58|19039.89|19039.89|0
1605604900000|2020-11-17 09:21:40|19040.44|19040.44|19045.13|19045.13|19045.13|19045.13|19039.38|19039.38|0
1605604910000|2020-11-17 09:21:50|19045.81|19045.81|19045.81|19045.81|19045.81|19045.81|19045.81|19045.81|0
1605604920000|2020-11-17 09:22:00|19046.34|19046.34|19046.13|19046.13|19046.56|19046.56|19046.13|19046.13|0
1605604930000|2020-11-17 09:22:10|19046.06|19046.06|19046.06|19046.06|19046.06|19046.06|19046.06|19046.06|0
1605604940000|2020-11-17 09:22:20|19045.51|19045.51|19045.51|19045.51|19045.51|19045.51|19045.51|19045.51|0
1605604950000|2020-11-17 09:22:30|19044.73|19044.73|19041.41|19041.41|19045.51|19045.51|19041.41|19041.41|0
1605604960000|2020-11-17 09:22:40|19040.64|19040.64|19040.25|19040.25|19040.64|19040.64|19036.56|19036.56|0
1605604970000|2020-11-17 09:22:50|19039.97|19039.97|19041.14|19041.14|19041.14|19041.14|19039.97|19039.97|0
1605604980000|2020-11-17 09:23:00|19041.21|19041.21|19039.9|19039.9|19041.67|19041.67|19039.9|19039.9|0
1605604990000|2020-11-17 09:23:10|19040.43|19040.43|19042.69|19042.69|19042.69|19042.69|19040.43|19040.43|0
1605605000000|2020-11-17 09:23:20|19045.44|19045.44|19046.81|19046.81|19046.81|19046.81|19045.44|19045.44|0
1605605010000|2020-11-17 09:23:30|19045.44|19045.44|19042.8|19042.8|19045.96|19045.96|19042.8|19042.8|0
1605605020000|2020-11-17 09:23:40|19042.73|19042.73|19044.12|19044.12|19044.12|19044.12|19042.73|19042.73|0
1605605030000|2020-11-17 09:23:50|19044.64|19044.64|19052.26|19052.26|19052.26|19052.26|19044.64|19044.64|0
1605605040000|2020-11-17 09:24:00|19051.58|19051.58|19049.72|19049.72|19051.58|19051.58|19049.15|19049.15|0
1605605050000|2020-11-17 09:24:10|19049.66|19049.66|19052.08|19052.08|19052.08|19052.08|19049.66|19049.66|0
1605605060000|2020-11-17 09:24:20|19052.22|19052.22|19052.21|19052.21|19052.22|19052.22|19052.15|19052.15|0
1605605070000|2020-11-17 09:24:30|19051.99|19051.99|19048.21|19048.21|19053.04|19053.04|19048.21|19048.21|0
1605605080000|2020-11-17 09:24:40|19046.58|19046.58|19047.1|19047.1|19047.1|19047.1|19046.58|19046.58|0
1605605090000|2020-11-17 09:24:50|19046.41|19046.41|19051.04|19051.04|19051.31|19051.31|19046.41|19046.41|0
1605605100000|2020-11-17 09:25:00|19051.26|19051.26|19051.94|19051.94|19051.94|19051.94|19050.44|19050.44|0
1605605110000|2020-11-17 09:25:10|19052.22|19052.22|19053.83|19053.83|19054.09|19054.09|19052.22|19052.22|0
1605605120000|2020-11-17 09:25:20|19053.95|19053.95|19055.49|19055.49|19055.87|19055.87|19053.95|19053.95|0
1605605130000|2020-11-17 09:25:30|19055.68|19055.68|19057.43|19057.43|19057.43|19057.43|19055.6|19055.6|0
1605605140000|2020-11-17 09:25:40|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|0
1605605150000|2020-11-17 09:25:50|19059.17|19059.17|19060.79|19060.79|19060.79|19060.79|19059.17|19059.17|0
1605605160000|2020-11-17 09:26:00|19060.91|19060.91|19060.27|19060.27|19060.91|19060.91|19060.27|19060.27|0
1605605170000|2020-11-17 09:26:10|19059.74|19059.74|19054.29|19054.29|19059.74|19059.74|19054.29|19054.29|0
1605605180000|2020-11-17 09:26:20|19050.79|19050.79|19049.17|19049.17|19050.79|19050.79|19049.17|19049.17|0
1605605190000|2020-11-17 09:26:30|19048.9|19048.9|19043.75|19043.75|19048.9|19048.9|19043.75|19043.75|0
1605605200000|2020-11-17 09:26:40|19043.32|19043.32|19041.22|19041.22|19043.32|19043.32|19041.22|19041.22|0
1605605210000|2020-11-17 09:26:50|19041.76|19041.76|19040.88|19040.88|19041.76|19041.76|19040.24|19040.24|0
1605605220000|2020-11-17 09:27:00|19041.02|19041.02|19037.31|19037.31|19041.02|19041.02|19037.17|19037.17|0
1605605230000|2020-11-17 09:27:10|19036.76|19036.76|19035.63|19035.63|19036.76|19036.76|19034.73|19034.73|0
1605605240000|2020-11-17 09:27:20|19034.54|19034.54|19030.94|19030.94|19034.54|19034.54|19030.3|19030.3|0
1605605250000|2020-11-17 09:27:30|19031.47|19031.47|19031.47|19031.47|19031.47|19031.47|19031.47|19031.47|0
1605605260000|2020-11-17 09:27:40|19029.41|19029.41|19029.41|19029.41|19029.41|19029.41|19028.72|19028.72|0
1605605270000|2020-11-17 09:27:50|19029.29|19029.29|19029.29|19029.29|19029.29|19029.29|19028.85|19028.85|0
1605605280000|2020-11-17 09:28:00|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|0
1605605290000|2020-11-17 09:28:10|19027.97|19027.97|19026.66|19026.66|19027.97|19027.97|19026.66|19026.66|0
1605605310000|2020-11-17 09:28:30|19024.75|19024.75|19026.35|19026.35|19026.35|19026.35|19024.75|19024.75|0
1605605320000|2020-11-17 09:28:40|19025.57|19025.57|19024.52|19024.52|19025.57|19025.57|19024.52|19024.52|0
1605605330000|2020-11-17 09:28:50|19023.86|19023.86|19023.82|19023.82|19023.86|19023.86|19022.77|19022.77|0
1605605340000|2020-11-17 09:29:00|19024.51|19024.51|19028.44|19028.44|19028.44|19028.44|19024.51|19024.51|0
1605605350000|2020-11-17 09:29:10|19028.17|19028.17|19028.44|19028.44|19028.44|19028.44|19028.17|19028.17|0
1605605370000|2020-11-17 09:29:30|19028.5|19028.5|19028.5|19028.5|19028.5|19028.5|19028.5|19028.5|0
1605605380000|2020-11-17 09:29:40|19028.61|19028.61|19030.05|19030.05|19030.05|19030.05|19028.61|19028.61|0
1605605390000|2020-11-17 09:29:50|19030.27|19030.27|19032.26|19032.26|19032.26|19032.26|19030.27|19030.27|0
1605605400000|2020-11-17 09:30:00|19032.78|19032.78|19038.41|19038.41|19038.41|19038.41|19032.78|19032.78|0
1605605410000|2020-11-17 09:30:10|19038.34|19038.34|19038.34|19038.34|19038.55|19038.55|19038.34|19038.34|0
1605605420000|2020-11-17 09:30:20|19038.5|19038.5|19038.72|19038.72|19038.72|19038.72|19038.5|19038.5|0
1605605430000|2020-11-17 09:30:30|19037.94|19037.94|19038.72|19038.72|19038.72|19038.72|19037.94|19037.94|0
1605605440000|2020-11-17 09:30:40|19038.19|19038.19|19040.43|19040.43|19040.43|19040.43|19038.11|19038.11|0
1605605450000|2020-11-17 09:30:50|19043.4|19043.4|19043.67|19043.67|19044.36|19044.36|19043.4|19043.4|0
1605605460000|2020-11-17 09:31:00|19043.13|19043.13|19040.7|19040.7|19043.13|19043.13|19040.7|19040.7|0
1605605470000|2020-11-17 09:31:10|19039.65|19039.65|19036.63|19036.63|19039.65|19039.65|19036.63|19036.63|0
1605605480000|2020-11-17 09:31:20|19036.41|19036.41|19033.53|19033.53|19036.41|19036.41|19033.53|19033.53|0
1605605490000|2020-11-17 09:31:30|19034.58|19034.58|19032.05|19032.05|19034.58|19034.58|19031.85|19031.85|0
1605605510000|2020-11-17 09:31:50|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|0
1605605520000|2020-11-17 09:32:00|19033.14|19033.14|19033.14|19033.14|19033.14|19033.14|19033.14|19033.14|0
1605605530000|2020-11-17 09:32:10|19033.09|19033.09|19031.55|19031.55|19033.09|19033.09|19031.55|19031.55|0
1605605550000|2020-11-17 09:32:30|19028.11|19028.11|19024.62|19024.62|19028.11|19028.11|19024.62|19024.62|0
1605605560000|2020-11-17 09:32:40|19024.27|19024.27|19021.16|19021.16|19024.39|19024.39|19021.16|19021.16|0
1605605570000|2020-11-17 09:32:50|19020.38|19020.38|19020.46|19020.46|19021.28|19021.28|19020.38|19020.38|0
1605605590000|2020-11-17 09:33:10|19020.57|19020.57|19016.46|19016.46|19020.57|19020.57|19016.46|19016.46|0
1605605600000|2020-11-17 09:33:20|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|0
1605605610000|2020-11-17 09:33:30|19013.19|19013.19|19012.57|19012.57|19013.19|19013.19|19012.13|19012.13|0
1605605620000|2020-11-17 09:33:40|19012.13|19012.13|19010.78|19010.78|19012.13|19012.13|19010.78|19010.78|0
1605605630000|2020-11-17 09:33:50|19009.42|19009.42|19007.98|19007.98|19009.42|19009.42|19006.57|19006.57|0
1605605640000|2020-11-17 09:34:00|19007.29|19007.29|19007.29|19007.29|19007.29|19007.29|19007.29|19007.29|0
1605605650000|2020-11-17 09:34:10|19007.16|19007.16|19004.57|19004.57|19007.16|19007.16|19004.57|19004.57|0
1605605670000|2020-11-17 09:34:30|19007.32|19007.32|19007.59|19007.59|19007.59|19007.59|19007.32|19007.32|0
1605605680000|2020-11-17 09:34:40|19006.9|19006.9|19003.47|19003.47|19006.9|19006.9|19003.47|19003.47|0
1605605690000|2020-11-17 09:34:50|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|19004.15|0
1605605700000|2020-11-17 09:35:00|19002.58|19002.58|19003.28|19003.28|19003.79|19003.79|19001.89|19001.89|0
1605605710000|2020-11-17 09:35:10|19004.06|19004.06|19011.14|19011.14|19011.14|19011.14|19004.06|19004.06|0
1605605720000|2020-11-17 09:35:20|19014.25|19014.25|19019.25|19019.25|19019.25|19019.25|19014.25|19014.25|0
1605605730000|2020-11-17 09:35:30|19020.62|19020.62|19021.95|19021.95|19021.95|19021.95|19020.62|19020.62|0
1605605750000|2020-11-17 09:35:50|19021.3|19021.3|19022.12|19022.12|19022.12|19022.12|19021.3|19021.3|0
1605605760000|2020-11-17 09:36:00|19023.34|19023.34|19023.5|19023.5|19023.5|19023.5|19021.94|19021.94|0
1605605770000|2020-11-17 09:36:10|19023.33|19023.33|19023.39|19023.39|19024.29|19024.29|19023.33|19023.33|0
1605605780000|2020-11-17 09:36:20|19022.7|19022.7|19020.6|19020.6|19022.7|19022.7|19020.6|19020.6|0
1605605790000|2020-11-17 09:36:30|19019.82|19019.82|19016.96|19016.96|19019.82|19019.82|19016.96|19016.96|0
1605605800000|2020-11-17 09:36:40|19016.52|19016.52|19016.03|19016.03|19016.58|19016.58|19016.03|19016.03|0
1605605810000|2020-11-17 09:36:50|19015.89|19015.89|19014.15|19014.15|19015.89|19015.89|19014.15|19014.15|0
1605605820000|2020-11-17 09:37:00|19014.04|19014.04|19013.34|19013.34|19014.25|19014.25|19013.34|19013.34|0
1605605840000|2020-11-17 09:37:20|19012.82|19012.82|19013.64|19013.64|19013.91|19013.91|19012.82|19012.82|0
1605605850000|2020-11-17 09:37:30|19013.84|19013.84|19013.65|19013.65|19013.84|19013.84|19013.65|19013.65|0
1605605860000|2020-11-17 09:37:40|19013.42|19013.42|19012.92|19012.92|19013.42|19013.42|19012.92|19012.92|0
1605605870000|2020-11-17 09:37:50|19012.76|19012.76|19012.95|19012.95|19012.95|19012.95|19012.76|19012.76|0
1605605880000|2020-11-17 09:38:00|19013.23|19013.23|19013.01|19013.01|19013.44|19013.44|19013.01|19013.01|0
1605605890000|2020-11-17 09:38:10|19013.23|19013.23|19013.23|19013.23|19013.23|19013.23|19013.23|19013.23|0
1605605900000|2020-11-17 09:38:20|19012.7|19012.7|19014.26|19014.26|19014.26|19014.26|19011.88|19011.88|0
1605605910000|2020-11-17 09:38:30|19014.12|19014.12|19015.27|19015.27|19015.27|19015.27|19014.12|19014.12|0
1605605930000|2020-11-17 09:38:50|19015.49|19015.49|19015.27|19015.27|19015.49|19015.49|19015.27|19015.27|0
1605605940000|2020-11-17 09:39:00|19017.38|19017.38|19017.32|19017.32|19017.65|19017.65|19017.11|19017.11|0
1605605950000|2020-11-17 09:39:10|19017.13|19017.13|19019.15|19019.15|19019.15|19019.15|19017.13|19017.13|0
1605605960000|2020-11-17 09:39:20|19019.26|19019.26|19019.31|19019.31|19019.5|19019.5|19019.12|19019.12|0
1605605970000|2020-11-17 09:39:30|19019.25|19019.25|19019.46|19019.46|19019.46|19019.46|19019.25|19019.25|0
1605605980000|2020-11-17 09:39:40|19019.68|19019.68|19019.64|19019.64|19019.68|19019.68|19018.45|19018.45|0
1605605990000|2020-11-17 09:39:50|19018.95|19018.95|19018.13|19018.13|19018.95|19018.95|19018.13|19018.13|0
1605606000000|2020-11-17 09:40:00|19017.91|19017.91|19017.94|19017.94|19018.38|19018.38|19017.69|19017.69|0
1605606010000|2020-11-17 09:40:10|19016.36|19016.36|19015.35|19015.35|19016.36|19016.36|19015.14|19015.14|0
1605606020000|2020-11-17 09:40:20|19016.93|19016.93|19016.13|19016.13|19016.93|19016.93|19016.13|19016.13|0
1605606030000|2020-11-17 09:40:30|19016.93|19016.93|19017.46|19017.46|19017.46|19017.46|19016.93|19016.93|0
1605606040000|2020-11-17 09:40:40|19018.36|19018.36|19022.09|19022.09|19022.09|19022.09|19018.36|19018.36|0
1605606050000|2020-11-17 09:40:50|19021.66|19021.66|19020.7|19020.7|19021.66|19021.66|19020.7|19020.7|0
1605606060000|2020-11-17 09:41:00|19020.59|19020.59|19014.77|19014.77|19020.59|19020.59|19014.55|19014.55|0
1605606070000|2020-11-17 09:41:10|19015.31|19015.31|19016.58|19016.58|19016.58|19016.58|19015.31|19015.31|0
1605606080000|2020-11-17 09:41:20|19016.64|19016.64|19021.83|19021.83|19021.83|19021.83|19016.64|19016.64|0
1605606090000|2020-11-17 09:41:30|19022.05|19022.05|19022.05|19022.05|19022.05|19022.05|19022.05|19022.05|0
1605606110000|2020-11-17 09:41:50|19021.72|19021.72|19022.24|19022.24|19022.24|19022.24|19021.72|19021.72|0
1605606120000|2020-11-17 09:42:00|19021.7|19021.7|19024.4|19024.4|19024.4|19024.4|19020.14|19020.14|0
1605606130000|2020-11-17 09:42:10|19024.61|19024.61|19025.42|19025.42|19025.42|19025.42|19024.61|19024.61|0
1605606140000|2020-11-17 09:42:20|19025.56|19025.56|19025.56|19025.56|19025.56|19025.56|19025.56|19025.56|0
1605606160000|2020-11-17 09:42:40|19025.61|19025.61|19026.45|19026.45|19026.45|19026.45|19025.61|19025.61|0
1605606170000|2020-11-17 09:42:50|19025.92|19025.92|19021.07|19021.07|19025.92|19025.92|19021.07|19021.07|0
1605606180000|2020-11-17 09:43:00|19016.42|19016.42|19018.03|19018.03|19018.03|19018.03|19016.42|19016.42|0
1605606190000|2020-11-17 09:43:10|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|19016.98|0
1605606210000|2020-11-17 09:43:30|19017.76|19017.76|19019.59|19019.59|19019.59|19019.59|19017.49|19017.49|0
1605606220000|2020-11-17 09:43:40|19018.81|19018.81|19017.72|19017.72|19018.81|19018.81|19017.72|19017.72|0
1605606230000|2020-11-17 09:43:50|19017.49|19017.49|19013.72|19013.72|19017.49|19017.49|19012.94|19012.94|0
1605606240000|2020-11-17 09:44:00|19013.84|19013.84|19013.66|19013.66|19013.94|19013.94|19013.51|19013.51|0
1605606250000|2020-11-17 09:44:10|19013.14|19013.14|19015.46|19015.46|19015.46|19015.46|19013.14|19013.14|0
1605606260000|2020-11-17 09:44:20|19015.99|19015.99|19016.53|19016.53|19016.53|19016.53|19015.99|19015.99|0
1605606270000|2020-11-17 09:44:30|19017.35|19017.35|19022.34|19022.34|19022.34|19022.34|19017.35|19017.35|0
1605606290000|2020-11-17 09:44:50|19022.2|19022.2|19021.98|19021.98|19022.2|19022.2|19021.77|19021.77|0
1605606300000|2020-11-17 09:45:00|19021.17|19021.17|19025.63|19025.63|19025.63|19025.63|19021.17|19021.17|0
1605606310000|2020-11-17 09:45:10|19025.35|19025.35|19023.21|19023.21|19025.61|19025.61|19023.21|19023.21|0
1605606320000|2020-11-17 09:45:20|19023.44|19023.44|19021.7|19021.7|19023.88|19023.88|19021.7|19021.7|0
1605606330000|2020-11-17 09:45:30|19021.65|19021.65|19021.7|19021.7|19021.7|19021.7|19021.65|19021.65|0
1605606340000|2020-11-17 09:45:40|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|19020.92|0
1605606360000|2020-11-17 09:46:00|19020.15|19020.15|19017.54|19017.54|19020.28|19020.28|19017.54|19017.54|0
1605606370000|2020-11-17 09:46:10|19017.13|19017.13|19017.89|19017.89|19017.89|19017.89|19017.13|19017.13|0
1605606380000|2020-11-17 09:46:20|19017.67|19017.67|19018.67|19018.67|19018.67|19018.67|19017.67|19017.67|0
1605606390000|2020-11-17 09:46:30|19019.19|19019.19|19021.1|19021.1|19021.1|19021.1|19019.19|19019.19|0
1605606400000|2020-11-17 09:46:40|19021.23|19021.23|19018.24|19018.24|19021.23|19021.23|19018.17|19018.17|0
1605606410000|2020-11-17 09:46:50|19016.87|19016.87|19015.04|19015.04|19016.87|19016.87|19015.04|19015.04|0
1605606420000|2020-11-17 09:47:00|19014.8|19014.8|19013.38|19013.38|19014.8|19014.8|19013.38|19013.38|0
1605606430000|2020-11-17 09:47:10|19013.17|19013.17|19011.73|19011.73|19013.17|19013.17|19011.73|19011.73|0
1605606440000|2020-11-17 09:47:20|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|0
1605606450000|2020-11-17 09:47:30|19011.65|19011.65|19008.98|19008.98|19011.65|19011.65|19008.98|19008.98|0
1605606460000|2020-11-17 09:47:40|19007.42|19007.42|19005.57|19005.57|19007.42|19007.42|19005.57|19005.57|0
1605606470000|2020-11-17 09:47:50|19005.78|19005.78|19001.53|19001.53|19005.78|19005.78|19000.97|19000.97|0
1605606480000|2020-11-17 09:48:00|18999.62|18999.62|18997.83|18997.83|18999.62|18999.62|18997.28|18997.28|0
1605606490000|2020-11-17 09:48:10|18998.61|18998.61|18999.1|18999.1|18999.1|18999.1|18998.61|18998.61|0
1605606500000|2020-11-17 09:48:20|18998.88|18998.88|18998.1|18998.1|18998.88|18998.88|18998.1|18998.1|0
1605606510000|2020-11-17 09:48:30|18996.52|18996.52|18996.31|18996.31|18996.52|18996.52|18996.31|18996.31|0
1605606520000|2020-11-17 09:48:40|18993.57|18993.57|18991.09|18991.09|18993.57|18993.57|18991.03|18991.03|0
1605606540000|2020-11-17 09:49:00|18990.45|18990.45|18989.22|18989.22|18990.45|18990.45|18989.22|18989.22|0
1605606550000|2020-11-17 09:49:10|18988.95|18988.95|18987.04|18987.04|18988.95|18988.95|18987.04|18987.04|0
1605606560000|2020-11-17 09:49:20|18988.13|18988.13|18987.52|18987.52|18988.13|18988.13|18986.43|18986.43|0
1605606570000|2020-11-17 09:49:30|18987.31|18987.31|18984.09|18984.09|18987.52|18987.52|18984.09|18984.09|0
1605606580000|2020-11-17 09:49:40|18982.71|18982.71|18979.45|18979.45|18982.71|18982.71|18979.45|18979.45|0
1605606590000|2020-11-17 09:49:50|18978.59|18978.59|18978.92|18978.92|18979.24|18979.24|18978.59|18978.59|0
1605606600000|2020-11-17 09:50:00|18978.1|18978.1|18974.21|18974.21|18978.1|18978.1|18974.21|18974.21|0
1605606610000|2020-11-17 09:50:10|18973.77|18973.77|18973.3|18973.3|18973.77|18973.77|18973.09|18973.09|0
1605606620000|2020-11-17 09:50:20|18972.25|18972.25|18975.79|18975.79|18975.79|18975.79|18972.25|18972.25|0
1605606630000|2020-11-17 09:50:30|18976.57|18976.57|18976.88|18976.88|18976.88|18976.88|18976.35|18976.35|0
1605606640000|2020-11-17 09:50:40|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|18977.1|0
1605606650000|2020-11-17 09:50:50|18978.19|18978.19|18978.19|18978.19|18978.19|18978.19|18978.19|18978.19|0
1605606660000|2020-11-17 09:51:00|18979.01|18979.01|18976.45|18976.45|18979.01|18979.01|18976.45|18976.45|0
1605606670000|2020-11-17 09:51:10|18977|18977|18977|18977|18977.05|18977.05|18977|18977|0
1605606680000|2020-11-17 09:51:20|18978.05|18978.05|18978.44|18978.44|18978.58|18978.58|18977.89|18977.89|0
1605606690000|2020-11-17 09:51:30|18978.32|18978.32|18977.77|18977.77|18978.32|18978.32|18977.77|18977.77|0
1605606700000|2020-11-17 09:51:40|18977.5|18977.5|18975.44|18975.44|18977.5|18977.5|18975.44|18975.44|0
1605606710000|2020-11-17 09:51:50|18975.66|18975.66|18975.8|18975.8|18975.8|18975.8|18975.66|18975.66|0
1605606720000|2020-11-17 09:52:00|18975.58|18975.58|18975.58|18975.58|18975.58|18975.58|18975.58|18975.58|0
1605606730000|2020-11-17 09:52:10|18976.74|18976.74|18987.61|18987.61|18987.61|18987.61|18976.74|18976.74|0
1605606740000|2020-11-17 09:52:20|18988.39|18988.39|18990.67|18990.67|18990.67|18990.67|18988.39|18988.39|0
1605606750000|2020-11-17 09:52:30|18990.46|18990.46|18990.25|18990.25|18990.46|18990.46|18990.25|18990.25|0
1605606760000|2020-11-17 09:52:40|18987.34|18987.34|18985.56|18985.56|18987.34|18987.34|18985.56|18985.56|0
1605606770000|2020-11-17 09:52:50|18986.62|18986.62|18989.48|18989.48|18989.48|18989.48|18986.62|18986.62|0
1605606780000|2020-11-17 09:53:00|18990.3|18990.3|18987.11|18987.11|18990.3|18990.3|18986.95|18986.95|0
1605606790000|2020-11-17 09:53:10|18986.33|18986.33|18987.91|18987.91|18987.91|18987.91|18986.33|18986.33|0
1605606800000|2020-11-17 09:53:20|18988.6|18988.6|18990.28|18990.28|18990.33|18990.33|18987.51|18987.51|0
1605606810000|2020-11-17 09:53:30|18990.34|18990.34|18989.04|18989.04|18990.34|18990.34|18989.04|18989.04|0
1605606820000|2020-11-17 09:53:40|18991.5|18991.5|18991.18|18991.18|18991.65|18991.65|18991.18|18991.18|0
1605606830000|2020-11-17 09:53:50|18990.75|18990.75|18989.7|18989.7|18990.75|18990.75|18989.7|18989.7|0
1605606840000|2020-11-17 09:54:00|18991.16|18991.16|18989.8|18989.8|18991.16|18991.16|18989.8|18989.8|0
1605606850000|2020-11-17 09:54:10|18988.24|18988.24|18987.7|18987.7|18988.24|18988.24|18987.7|18987.7|0
1605606860000|2020-11-17 09:54:20|18987.91|18987.91|18988.12|18988.12|18988.12|18988.12|18987.91|18987.91|0
1605606870000|2020-11-17 09:54:30|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|18987.94|0
1605606890000|2020-11-17 09:54:50|18988.15|18988.15|18986.56|18986.56|18988.15|18988.15|18986.56|18986.56|0
1605606900000|2020-11-17 09:55:00|18986.35|18986.35|18985.06|18985.06|18986.35|18986.35|18985.06|18985.06|0
1605606910000|2020-11-17 09:55:10|18984.53|18984.53|18984.22|18984.22|18984.53|18984.53|18984.01|18984.01|0
1605606920000|2020-11-17 09:55:20|18983.69|18983.69|18982.64|18982.64|18983.69|18983.69|18982.64|18982.64|0
1605606930000|2020-11-17 09:55:30|18982.43|18982.43|18979.04|18979.04|18982.43|18982.43|18979.04|18979.04|0
1605606940000|2020-11-17 09:55:40|18978.98|18978.98|18977.01|18977.01|18978.98|18978.98|18977.01|18977.01|0
1605606950000|2020-11-17 09:55:50|18976.9|18976.9|18974.92|18974.92|18976.9|18976.9|18974.92|18974.92|0
1605606960000|2020-11-17 09:56:00|18974.7|18974.7|18971.5|18971.5|18974.7|18974.7|18971.5|18971.5|0
1605606970000|2020-11-17 09:56:10|18970.81|18970.81|18965.86|18965.86|18970.81|18970.81|18965.86|18965.86|0
1605606980000|2020-11-17 09:56:20|18965.34|18965.34|18965.77|18965.77|18965.77|18965.77|18965.34|18965.34|0
1605606990000|2020-11-17 09:56:30|18966|18966|18964.03|18964.03|18966|18966|18964.03|18964.03|0
1605607000000|2020-11-17 09:56:40|18962.35|18962.35|18963.68|18963.68|18963.68|18963.68|18962.14|18962.14|0
1605607010000|2020-11-17 09:56:50|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|0
1605607020000|2020-11-17 09:57:00|18962.79|18962.79|18964.87|18964.87|18964.87|18964.87|18962.79|18962.79|0
1605607030000|2020-11-17 09:57:10|18964.18|18964.18|18966.04|18966.04|18966.04|18966.04|18964.04|18964.04|0
1605607040000|2020-11-17 09:57:20|18965.83|18965.83|18967.35|18967.35|18967.62|18967.62|18965.83|18965.83|0
1605607050000|2020-11-17 09:57:30|18967.42|18967.42|18967.42|18967.42|18967.42|18967.42|18967.42|18967.42|0
1605607060000|2020-11-17 09:57:40|18966.73|18966.73|18967.26|18967.26|18967.26|18967.26|18966.73|18966.73|0
1605607070000|2020-11-17 09:57:50|18967.33|18967.33|18966.19|18966.19|18967.33|18967.33|18966.19|18966.19|0
1605607080000|2020-11-17 09:58:00|18964.81|18964.81|18965.3|18965.3|18965.3|18965.3|18964.81|18964.81|0
1605607090000|2020-11-17 09:58:10|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|18964.77|0
1605607100000|2020-11-17 09:58:20|18965.46|18965.46|18964.08|18964.08|18965.46|18965.46|18964.08|18964.08|0
1605607110000|2020-11-17 09:58:30|18964.86|18964.86|18964.86|18964.86|18964.86|18964.86|18964.86|18964.86|0
1605607120000|2020-11-17 09:58:40|18964.33|18964.33|18962.86|18962.86|18964.33|18964.33|18962.86|18962.86|0
1605607130000|2020-11-17 09:58:50|18962.17|18962.17|18961.12|18961.12|18962.17|18962.17|18961.12|18961.12|0
1605607140000|2020-11-17 09:59:00|18959.05|18959.05|18956.47|18956.47|18959.05|18959.05|18956.47|18956.47|0
1605607150000|2020-11-17 09:59:10|18954.87|18954.87|18953.57|18953.57|18954.87|18954.87|18952.8|18952.8|0
1605607160000|2020-11-17 09:59:20|18953.69|18953.69|18953.24|18953.24|18953.69|18953.69|18953|18953|0
1605607170000|2020-11-17 09:59:30|18953.92|18953.92|18952.55|18952.55|18953.92|18953.92|18952.55|18952.55|0
1605607180000|2020-11-17 09:59:40|18952.33|18952.33|18949.31|18949.31|18952.33|18952.33|18949.31|18949.31|0
1605607200000|2020-11-17 10:00:00|18950|18950|18949.58|18949.58|18950|18950|18949.58|18949.58|0
1605607210000|2020-11-17 10:00:10|18949.65|18949.65|18946.82|18946.82|18949.65|18949.65|18946.82|18946.82|0
1605607220000|2020-11-17 10:00:20|18946.93|18946.93|18948.31|18948.31|18948.31|18948.31|18946.93|18946.93|0
1605607230000|2020-11-17 10:00:30|18948.86|18948.86|18951.1|18951.1|18951.29|18951.29|18948.86|18948.86|0
1605607240000|2020-11-17 10:00:40|18950.04|18950.04|18950|18950|18950.52|18950.52|18950|18950|0
1605607250000|2020-11-17 10:00:50|18949.18|18949.18|18949.16|18949.16|18949.18|18949.18|18948.63|18948.63|0
1605607260000|2020-11-17 10:01:00|18949.27|18949.27|18949.17|18949.17|18949.49|18949.49|18948.11|18948.11|0
1605607270000|2020-11-17 10:01:10|18950.54|18950.54|18955.82|18955.82|18956.4|18956.4|18950.54|18950.54|0
1605607280000|2020-11-17 10:01:20|18954.24|18954.24|18950.11|18950.11|18954.24|18954.24|18950.11|18950.11|0
1605607290000|2020-11-17 10:01:30|18950.23|18950.23|18950.23|18950.23|18950.23|18950.23|18950.23|18950.23|0
1605607310000|2020-11-17 10:01:50|18950.45|18950.45|18952.53|18952.53|18952.53|18952.53|18950.45|18950.45|0
1605607330000|2020-11-17 10:02:10|18951.16|18951.16|18951.98|18951.98|18951.98|18951.98|18951.16|18951.16|0
1605607340000|2020-11-17 10:02:20|18951.44|18951.44|18951.32|18951.32|18951.44|18951.44|18951.32|18951.32|0
1605607350000|2020-11-17 10:02:30|18949.95|18949.95|18949.69|18949.69|18949.95|18949.95|18949.69|18949.69|0
1605607360000|2020-11-17 10:02:40|18949|18949|18949|18949|18949|18949|18949|18949|0
1605607370000|2020-11-17 10:02:50|18950.08|18950.08|18950.42|18950.42|18951.98|18951.98|18950.08|18950.08|0
1605607380000|2020-11-17 10:03:00|18951.47|18951.47|18951.53|18951.53|18952|18952|18950.6|18950.6|0
1605607390000|2020-11-17 10:03:10|18950.85|18950.85|18950.79|18950.79|18950.85|18950.85|18950.79|18950.79|0
1605607400000|2020-11-17 10:03:20|18950.26|18950.26|18950.71|18950.71|18950.71|18950.71|18949.93|18949.93|0
1605607410000|2020-11-17 10:03:30|18950.98|18950.98|18956.19|18956.19|18956.19|18956.19|18950.98|18950.98|0
1605607420000|2020-11-17 10:03:40|18955.66|18955.66|18954.89|18954.89|18955.66|18955.66|18954.89|18954.89|0
1605607430000|2020-11-17 10:03:50|18955.66|18955.66|18955.06|18955.06|18955.7|18955.7|18955.06|18955.06|0
1605607440000|2020-11-17 10:04:00|18953.69|18953.69|18952|18952|18954.37|18954.37|18951.72|18951.72|0
1605607450000|2020-11-17 10:04:10|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|0
1605607460000|2020-11-17 10:04:20|18953.33|18953.33|18947.02|18947.02|18953.33|18953.33|18946.72|18946.72|0
1605607470000|2020-11-17 10:04:30|18946.81|18946.81|18945.83|18945.83|18947.86|18947.86|18945.5|18945.5|0
1605607480000|2020-11-17 10:04:40|18947.89|18947.89|18948.41|18948.41|18950.86|18950.86|18947.89|18947.89|0
1605607490000|2020-11-17 10:04:50|18948.63|18948.63|18946.48|18946.48|18948.63|18948.63|18946.48|18946.48|0
1605607500000|2020-11-17 10:05:00|18946.75|18946.75|18950.83|18950.83|18950.83|18950.83|18946.75|18946.75|0
1605607510000|2020-11-17 10:05:10|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|18950.96|0
1605607520000|2020-11-17 10:05:20|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|0
1605607530000|2020-11-17 10:05:30|18950.69|18950.69|18948.44|18948.44|18950.69|18950.69|18948.01|18948.01|0
1605607540000|2020-11-17 10:05:40|18946.38|18946.38|18946.85|18946.85|18946.85|18946.85|18946.38|18946.38|0
1605607560000|2020-11-17 10:06:00|18946.57|18946.57|18947.35|18947.35|18948.04|18948.04|18946.57|18946.57|0
1605607570000|2020-11-17 10:06:10|18946.53|18946.53|18945.8|18945.8|18946.53|18946.53|18945.8|18945.8|0
1605607580000|2020-11-17 10:06:20|18945.59|18945.59|18948.18|18948.18|18948.18|18948.18|18945.59|18945.59|0
1605607590000|2020-11-17 10:06:30|18948.05|18948.05|18948.19|18948.19|18948.47|18948.47|18947.91|18947.91|0
1605607600000|2020-11-17 10:06:40|18948.14|18948.14|18946.92|18946.92|18948.62|18948.62|18946.92|18946.92|0
1605607610000|2020-11-17 10:06:50|18948.02|18948.02|18948.58|18948.58|18948.58|18948.58|18947.8|18947.8|0
1605607620000|2020-11-17 10:07:00|18947.02|18947.02|18944.82|18944.82|18947.3|18947.3|18943.77|18943.77|0
1605607630000|2020-11-17 10:07:10|18944.55|18944.55|18943.57|18943.57|18944.55|18944.55|18943.57|18943.57|0
1605607640000|2020-11-17 10:07:20|18944.1|18944.1|18943.05|18943.05|18944.1|18944.1|18943.05|18943.05|0
1605607650000|2020-11-17 10:07:30|18943.57|18943.57|18942.96|18942.96|18943.65|18943.65|18942.88|18942.88|0
1605607660000|2020-11-17 10:07:40|18942.14|18942.14|18942.81|18942.81|18942.81|18942.81|18941.34|18941.34|0
1605607670000|2020-11-17 10:07:50|18942.59|18942.59|18943.12|18943.12|18943.12|18943.12|18942.59|18942.59|0
1605607680000|2020-11-17 10:08:00|18942.34|18942.34|18941.75|18941.75|18942.34|18942.34|18941.75|18941.75|0
1605607690000|2020-11-17 10:08:10|18942.84|18942.84|18941.79|18941.79|18942.84|18942.84|18941.79|18941.79|0
1605607700000|2020-11-17 10:08:20|18941.35|18941.35|18939.2|18939.2|18941.35|18941.35|18939.2|18939.2|0
1605607710000|2020-11-17 10:08:30|18937.14|18937.14|18937.24|18937.24|18937.36|18937.36|18937.14|18937.14|0
1605607720000|2020-11-17 10:08:40|18937.36|18937.36|18936.62|18936.62|18937.36|18937.36|18936.62|18936.62|0
1605607740000|2020-11-17 10:09:00|18935.84|18935.84|18929.9|18929.9|18935.84|18935.84|18929.9|18929.9|0
1605607750000|2020-11-17 10:09:10|18929.63|18929.63|18925.65|18925.65|18929.63|18929.63|18925.65|18925.65|0
1605607760000|2020-11-17 10:09:20|18925.92|18925.92|18926.26|18926.26|18926.74|18926.74|18925.92|18925.92|0
1605607770000|2020-11-17 10:09:30|18926.39|18926.39|18929.1|18929.1|18929.1|18929.1|18926.39|18926.39|0
1605607780000|2020-11-17 10:09:40|18927.73|18927.73|18926.65|18926.65|18927.73|18927.73|18926.35|18926.35|0
1605607790000|2020-11-17 10:09:50|18927.2|18927.2|18929.5|18929.5|18929.62|18929.62|18927.2|18927.2|0
1605607800000|2020-11-17 10:10:00|18931.13|18931.13|18931.95|18931.95|18931.95|18931.95|18931.13|18931.13|0
1605607810000|2020-11-17 10:10:10|18933.01|18933.01|18933.49|18933.49|18933.49|18933.49|18933.01|18933.01|0
1605607820000|2020-11-17 10:10:20|18934.87|18934.87|18935.24|18935.24|18935.24|18935.24|18934.76|18934.76|0
1605607830000|2020-11-17 10:10:30|18936.46|18936.46|18939.33|18939.33|18939.33|18939.33|18936.46|18936.46|0
1605607840000|2020-11-17 10:10:40|18939.55|18939.55|18939.76|18939.76|18939.76|18939.76|18939.55|18939.55|0
1605607850000|2020-11-17 10:10:50|18939.99|18939.99|18934.27|18934.27|18939.99|18939.99|18934.27|18934.27|0
1605607870000|2020-11-17 10:11:10|18934.52|18934.52|18936.12|18936.12|18936.12|18936.12|18934.52|18934.52|0
1605607880000|2020-11-17 10:11:20|18936.98|18936.98|18937.38|18937.38|18937.81|18937.81|18936.98|18936.98|0
1605607900000|2020-11-17 10:11:40|18937.5|18937.5|18938.19|18938.19|18938.19|18938.19|18937.5|18937.5|0
1605607910000|2020-11-17 10:11:50|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|18938.88|0
1605607920000|2020-11-17 10:12:00|18938.33|18938.33|18938.21|18938.21|18938.33|18938.33|18938.21|18938.21|0
1605607930000|2020-11-17 10:12:10|18937.78|18937.78|18937.78|18937.78|18937.78|18937.78|18937.78|18937.78|0
1605607940000|2020-11-17 10:12:20|18937.09|18937.09|18935.45|18935.45|18937.09|18937.09|18935.45|18935.45|0
1605607950000|2020-11-17 10:12:30|18935.66|18935.66|18934.9|18934.9|18935.66|18935.66|18934.9|18934.9|0
1605607960000|2020-11-17 10:12:40|18934.13|18934.13|18933.35|18933.35|18934.13|18934.13|18931.29|18931.29|0
1605607970000|2020-11-17 10:12:50|18932.82|18932.82|18931.56|18931.56|18933.37|18933.37|18930.78|18930.78|0
1605607980000|2020-11-17 10:13:00|18931.04|18931.04|18931.93|18931.93|18931.93|18931.93|18931.04|18931.04|0
1605607990000|2020-11-17 10:13:10|18930.37|18930.37|18930.88|18930.88|18930.88|18930.88|18929.32|18929.32|0
1605608000000|2020-11-17 10:13:20|18931.15|18931.15|18930.61|18930.61|18932.53|18932.53|18930.46|18930.46|0
1605608010000|2020-11-17 10:13:30|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|18931.13|0
1605608030000|2020-11-17 10:13:50|18931.66|18931.66|18932.87|18932.87|18933.56|18933.56|18931.66|18931.66|0
1605608040000|2020-11-17 10:14:00|18932.18|18932.18|18932.18|18932.18|18932.18|18932.18|18932.18|18932.18|0
1605608050000|2020-11-17 10:14:10|18931.76|18931.76|18931.76|18931.76|18931.76|18931.76|18931.76|18931.76|0
1605608060000|2020-11-17 10:14:20|18933.82|18933.82|18934.58|18934.58|18934.58|18934.58|18933.82|18933.82|0
1605608070000|2020-11-17 10:14:30|18934.79|18934.79|18931.06|18931.06|18934.85|18934.85|18931.06|18931.06|0
1605608080000|2020-11-17 10:14:40|18931.2|18931.2|18930|18930|18931.2|18931.2|18930|18930|0
1605608100000|2020-11-17 10:15:00|18930.06|18930.06|18929.93|18929.93|18930.06|18930.06|18929.37|18929.37|0
1605608110000|2020-11-17 10:15:10|18930.71|18930.71|18935.1|18935.1|18935.1|18935.1|18930.71|18930.71|0
1605608120000|2020-11-17 10:15:20|18935.63|18935.63|18935.63|18935.63|18935.63|18935.63|18935.63|18935.63|0
1605608130000|2020-11-17 10:15:30|18939.27|18939.27|18939.27|18939.27|18939.27|18939.27|18939.27|18939.27|0
1605608140000|2020-11-17 10:15:40|18937.89|18937.89|18938.71|18938.71|18938.71|18938.71|18937.89|18937.89|0
1605608170000|2020-11-17 10:16:10|18938.51|18938.51|18936.89|18936.89|18938.51|18938.51|18936.89|18936.89|0
1605608180000|2020-11-17 10:16:20|18936.78|18936.78|18935.85|18935.85|18937.3|18937.3|18935.85|18935.85|0
1605608190000|2020-11-17 10:16:30|18935.31|18935.31|18933.11|18933.11|18935.51|18935.51|18933.11|18933.11|0
1605608200000|2020-11-17 10:16:40|18929.67|18929.67|18928.81|18928.81|18929.67|18929.67|18928.81|18928.81|0
1605608220000|2020-11-17 10:17:00|18929.63|18929.63|18929.09|18929.09|18929.63|18929.63|18929.09|18929.09|0
1605608230000|2020-11-17 10:17:10|18929.03|18929.03|18929.87|18929.87|18930.08|18930.08|18928.5|18928.5|0
1605608240000|2020-11-17 10:17:20|18927.8|18927.8|18927.58|18927.58|18927.8|18927.8|18927.58|18927.58|0
1605608250000|2020-11-17 10:17:30|18928.27|18928.27|18928.96|18928.96|18928.96|18928.96|18928.27|18928.27|0
1605608260000|2020-11-17 10:17:40|18930.33|18930.33|18936.22|18936.22|18936.22|18936.22|18930.33|18930.33|0
1605608270000|2020-11-17 10:17:50|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|18936.75|0
1605608280000|2020-11-17 10:18:00|18936.53|18936.53|18938.73|18938.73|18938.73|18938.73|18936.53|18936.53|0
1605608290000|2020-11-17 10:18:10|18938.95|18938.95|18938.6|18938.6|18938.95|18938.95|18938.6|18938.6|0
1605608300000|2020-11-17 10:18:20|18935.85|18935.85|18932.19|18932.19|18935.85|18935.85|18932.19|18932.19|0
1605608310000|2020-11-17 10:18:30|18932.72|18932.72|18933.5|18933.5|18933.5|18933.5|18932.72|18932.72|0
1605608320000|2020-11-17 10:18:40|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|0
1605608340000|2020-11-17 10:19:00|18933.66|18933.66|18934.2|18934.2|18934.2|18934.2|18933.66|18933.66|0
1605608350000|2020-11-17 10:19:10|18933.42|18933.42|18932.73|18932.73|18934.11|18934.11|18932.73|18932.73|0
1605608370000|2020-11-17 10:19:30|18933.51|18933.51|18933.86|18933.86|18933.86|18933.86|18933.51|18933.51|0
1605608380000|2020-11-17 10:19:40|18933.34|18933.34|18931.89|18931.89|18933.34|18933.34|18931.89|18931.89|0
1605608390000|2020-11-17 10:19:50|18932.1|18932.1|18933.71|18933.71|18933.71|18933.71|18932.1|18932.1|0
1605608400000|2020-11-17 10:20:00|18933.64|18933.64|18934.85|18934.85|18934.85|18934.85|18933.11|18933.11|0
1605608410000|2020-11-17 10:20:10|18937.6|18937.6|18941.05|18941.05|18941.05|18941.05|18937.6|18937.6|0
1605608420000|2020-11-17 10:20:20|18941.12|18941.12|18941.19|18941.19|18941.19|18941.19|18941.12|18941.12|0
1605608440000|2020-11-17 10:20:40|18941.73|18941.73|18942.85|18942.85|18942.85|18942.85|18941.48|18941.48|0
1605608450000|2020-11-17 10:20:50|18942.57|18942.57|18943.12|18943.12|18943.12|18943.12|18942.3|18942.3|0
1605608460000|2020-11-17 10:21:00|18942.3|18942.3|18942.85|18942.85|18942.85|18942.85|18942.3|18942.3|0
1605608470000|2020-11-17 10:21:10|18942.91|18942.91|18943.86|18943.86|18944.55|18944.55|18942.91|18942.91|0
1605608480000|2020-11-17 10:21:20|18943.98|18943.98|18949.3|18949.3|18949.3|18949.3|18943.98|18943.98|0
1605608490000|2020-11-17 10:21:30|18949.73|18949.73|18950.01|18950.01|18950.01|18950.01|18949.73|18949.73|0
1605608510000|2020-11-17 10:21:50|18949.73|18949.73|18949.73|18949.73|18949.73|18949.73|18949.73|18949.73|0
1605608520000|2020-11-17 10:22:00|18949.21|18949.21|18948.39|18948.39|18949.48|18949.48|18948.39|18948.39|0
1605608530000|2020-11-17 10:22:10|18948.61|18948.61|18949.43|18949.43|18949.43|18949.43|18948.61|18948.61|0
1605608540000|2020-11-17 10:22:20|18948.65|18948.65|18948.43|18948.43|18948.65|18948.65|18948.43|18948.43|0
1605608560000|2020-11-17 10:22:40|18947.38|18947.38|18947.16|18947.16|18947.38|18947.38|18947.16|18947.16|0
1605608580000|2020-11-17 10:23:00|18945.1|18945.1|18944.6|18944.6|18945.1|18945.1|18944.6|18944.6|0
1605608590000|2020-11-17 10:23:10|18943.55|18943.55|18940.71|18940.71|18943.55|18943.55|18940.71|18940.71|0
1605608600000|2020-11-17 10:23:20|18940.01|18940.01|18938.66|18938.66|18940.01|18940.01|18938.66|18938.66|0
1605608610000|2020-11-17 10:23:30|18938.87|18938.87|18937.53|18937.53|18938.87|18938.87|18937.33|18937.33|0
1605608620000|2020-11-17 10:23:40|18937.01|18937.01|18936.79|18936.79|18937.01|18937.01|18936.79|18936.79|0
1605608630000|2020-11-17 10:23:50|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|0
1605608640000|2020-11-17 10:24:00|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|0
1605608650000|2020-11-17 10:24:10|18937.44|18937.44|18924.87|18924.87|18937.44|18937.44|18921.85|18921.85|0
1605608660000|2020-11-17 10:24:20|18926.24|18926.24|18939.58|18939.58|18940.27|18940.27|18924.87|18924.87|0
1605608670000|2020-11-17 10:24:30|18938.53|18938.53|18937.62|18937.62|18938.53|18938.53|18936.84|18936.84|0
1605608680000|2020-11-17 10:24:40|18936.84|18936.84|18933.6|18933.6|18936.84|18936.84|18933.6|18933.6|0
1605608690000|2020-11-17 10:24:50|18932.03|18932.03|18927|18927|18932.03|18932.03|18926.53|18926.53|0
1605608700000|2020-11-17 10:25:00|18926.78|18926.78|18927.1|18927.1|18929.12|18929.12|18925.82|18925.82|0
1605608710000|2020-11-17 10:25:10|18927.04|18927.04|18928.31|18928.31|18928.31|18928.31|18926.22|18926.22|0
1605608720000|2020-11-17 10:25:20|18928.85|18928.85|18928.58|18928.58|18928.85|18928.85|18928.58|18928.58|0
1605608730000|2020-11-17 10:25:30|18929.1|18929.1|18928.2|18928.2|18929.1|18929.1|18928.2|18928.2|0
1605608740000|2020-11-17 10:25:40|18926.82|18926.82|18925.73|18925.73|18926.82|18926.82|18925.73|18925.73|0
1605608750000|2020-11-17 10:25:50|18924.15|18924.15|18923.74|18923.74|18924.68|18924.68|18923.74|18923.74|0
1605608760000|2020-11-17 10:26:00|18922.36|18922.36|18919.3|18919.3|18922.36|18922.36|18919.08|18919.08|0
1605608770000|2020-11-17 10:26:10|18918.25|18918.25|18916.61|18916.61|18918.25|18918.25|18916.33|18916.33|0
1605608780000|2020-11-17 10:26:20|18916.82|18916.82|18916.89|18916.89|18916.89|18916.89|18916.82|18916.82|0
1605608790000|2020-11-17 10:26:30|18918.95|18918.95|18918.95|18918.95|18918.95|18918.95|18918.95|18918.95|0
1605608800000|2020-11-17 10:26:40|18919.77|18919.77|18918.67|18918.67|18919.77|18919.77|18918.67|18918.67|0
1605608820000|2020-11-17 10:27:00|18917.62|18917.62|18918.62|18918.62|18918.62|18918.62|18917.62|18917.62|0
1605608830000|2020-11-17 10:27:10|18918.4|18918.4|18913|18913|18918.4|18918.4|18913|18913|0
1605608840000|2020-11-17 10:27:20|18912.23|18912.23|18905.99|18905.99|18912.34|18912.34|18905.99|18905.99|0
1605608850000|2020-11-17 10:27:30|18903.25|18903.25|18900.83|18900.83|18903.25|18903.25|18900.83|18900.83|0
1605608860000|2020-11-17 10:27:40|18902.39|18902.39|18898.42|18898.42|18902.39|18902.39|18898.38|18898.38|0
1605608870000|2020-11-17 10:27:50|18898.21|18898.21|18899.58|18899.58|18899.58|18899.58|18898.21|18898.21|0
1605608880000|2020-11-17 10:28:00|18899.51|18899.51|18902.09|18902.09|18902.09|18902.09|18899.18|18899.18|0
1605608890000|2020-11-17 10:28:10|18902.52|18902.52|18910.18|18910.18|18910.18|18910.18|18902.52|18902.52|0
1605608900000|2020-11-17 10:28:20|18910.87|18910.87|18914.98|18914.98|18914.98|18914.98|18910.87|18910.87|0
1605608910000|2020-11-17 10:28:30|18912.92|18912.92|18911.36|18911.36|18914.29|18914.29|18911.36|18911.36|0
1605608920000|2020-11-17 10:28:40|18909.99|18909.99|18907.18|18907.18|18909.99|18909.99|18907.18|18907.18|0
1605608930000|2020-11-17 10:28:50|18907.4|18907.4|18907.31|18907.31|18907.4|18907.4|18906.62|18906.62|0
1605608940000|2020-11-17 10:29:00|18906.62|18906.62|18906.19|18906.19|18906.62|18906.62|18906.19|18906.19|0
1605608950000|2020-11-17 10:29:10|18907.83|18907.83|18910.95|18910.95|18911.95|18911.95|18907.83|18907.83|0
1605608970000|2020-11-17 10:29:30|18911.73|18911.73|18913.1|18913.1|18913.1|18913.1|18911.73|18911.73|0
1605608980000|2020-11-17 10:29:40|18913.63|18913.63|18914.32|18914.32|18914.32|18914.32|18913.63|18913.63|0
1605608990000|2020-11-17 10:29:50|18913.88|18913.88|18912.7|18912.7|18914.3|18914.3|18912.7|18912.7|0
1605609000000|2020-11-17 10:30:00|18913.48|18913.48|18917.35|18917.35|18917.35|18917.35|18913.48|18913.48|0
1605609010000|2020-11-17 10:30:10|18918.9|18918.9|18924.17|18924.17|18924.17|18924.17|18918.9|18918.9|0
1605609020000|2020-11-17 10:30:20|18926.86|18926.86|18928.33|18928.33|18928.33|18928.33|18926.86|18926.86|0
1605609030000|2020-11-17 10:30:30|18931.08|18931.08|18932.59|18932.59|18932.59|18932.59|18930.3|18930.3|0
1605609040000|2020-11-17 10:30:40|18933.28|18933.28|18933.28|18933.28|18933.28|18933.28|18933.28|18933.28|0
1605609060000|2020-11-17 10:31:00|18932.59|18932.59|18927.62|18927.62|18932.59|18932.59|18926.93|18926.93|0
1605609070000|2020-11-17 10:31:10|18927.09|18927.09|18926.98|18926.98|18927.09|18927.09|18926.31|18926.31|0
1605609080000|2020-11-17 10:31:20|18926.45|18926.45|18927.12|18927.12|18927.12|18927.12|18926.43|18926.43|0
1605609090000|2020-11-17 10:31:30|18927.23|18927.23|18928.1|18928.1|18928.1|18928.1|18927.23|18927.23|0
1605609100000|2020-11-17 10:31:40|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|18927.57|0
1605609110000|2020-11-17 10:31:50|18928.94|18928.94|18929.54|18929.54|18930.32|18930.32|18928.94|18928.94|0
1605609120000|2020-11-17 10:32:00|18929.68|18929.68|18929.68|18929.68|18929.68|18929.68|18929.68|18929.68|0
1605609150000|2020-11-17 10:32:30|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|0
1605609160000|2020-11-17 10:32:40|18931.15|18931.15|18931.15|18931.15|18931.15|18931.15|18931.15|18931.15|0
1605609170000|2020-11-17 10:32:50|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|0
1605609180000|2020-11-17 10:33:00|18932.52|18932.52|18929.77|18929.77|18932.52|18932.52|18929.77|18929.77|0
1605609190000|2020-11-17 10:33:10|18930.01|18930.01|18929.32|18929.32|18930.01|18930.01|18929.32|18929.32|0
1605609200000|2020-11-17 10:33:20|18926.57|18926.57|18926.04|18926.04|18926.57|18926.57|18926.04|18926.04|0
1605609210000|2020-11-17 10:33:30|18925.52|18925.52|18924.97|18924.97|18925.52|18925.52|18924.97|18924.97|0
1605609220000|2020-11-17 10:33:40|18924.76|18924.76|18925.28|18925.28|18925.28|18925.28|18924.76|18924.76|0
1605609230000|2020-11-17 10:33:50|18924.76|18924.76|18924.76|18924.76|18924.76|18924.76|18924.76|18924.76|0
1605609240000|2020-11-17 10:34:00|18925.12|18925.12|18930.18|18930.18|18930.18|18930.18|18925.12|18925.12|0
1605609250000|2020-11-17 10:34:10|18929.49|18929.49|18929.22|18929.22|18929.49|18929.49|18929.22|18929.22|0
1605609260000|2020-11-17 10:34:20|18929.01|18929.01|18928.48|18928.48|18929.01|18929.01|18928.48|18928.48|0
1605609270000|2020-11-17 10:34:30|18927.79|18927.79|18929.14|18929.14|18929.14|18929.14|18927.79|18927.79|0
1605609280000|2020-11-17 10:34:40|18929.02|18929.02|18929.71|18929.71|18929.71|18929.71|18928.33|18928.33|0
1605609290000|2020-11-17 10:34:50|18929.92|18929.92|18929.92|18929.92|18929.92|18929.92|18929.92|18929.92|0
1605609300000|2020-11-17 10:35:00|18933.04|18933.04|18933.04|18933.04|18933.04|18933.04|18933.04|18933.04|0
1605609310000|2020-11-17 10:35:10|18925.92|18925.92|18921.85|18921.85|18925.92|18925.92|18918.41|18918.41|0
1605609320000|2020-11-17 10:35:20|18920.47|18920.47|18919.17|18919.17|18920.47|18920.47|18918.08|18918.08|0
1605609330000|2020-11-17 10:35:30|18918.49|18918.49|18921.72|18921.72|18921.72|18921.72|18917.43|18917.43|0
1605609340000|2020-11-17 10:35:40|18921.19|18921.19|18921.68|18921.68|18921.74|18921.74|18921.19|18921.19|0
1605609350000|2020-11-17 10:35:50|18921.47|18921.47|18922.01|18922.01|18922.01|18922.01|18921.47|18921.47|0
1605609360000|2020-11-17 10:36:00|18923.88|18923.88|18924.36|18924.36|18924.57|18924.57|18923.88|18923.88|0
1605609370000|2020-11-17 10:36:10|18922.78|18922.78|18922.5|18922.5|18922.78|18922.78|18922.5|18922.5|0
1605609380000|2020-11-17 10:36:20|18921.13|18921.13|18921.2|18921.2|18921.2|18921.2|18921.13|18921.13|0
1605609390000|2020-11-17 10:36:30|18921.25|18921.25|18921.03|18921.03|18921.25|18921.25|18921.03|18921.03|0
1605609400000|2020-11-17 10:36:40|18917.14|18917.14|18917.2|18917.2|18917.2|18917.2|18917.14|18917.14|0
1605609420000|2020-11-17 10:37:00|18916.39|18916.39|18917.85|18917.85|18918.54|18918.54|18914.14|18914.14|0
1605609430000|2020-11-17 10:37:10|18916.76|18916.76|18916.83|18916.83|18916.83|18916.83|18916.76|18916.76|0
1605609440000|2020-11-17 10:37:20|18916.3|18916.3|18919.25|18919.25|18919.25|18919.25|18915.52|18915.52|0
1605609450000|2020-11-17 10:37:30|18919.78|18919.78|18919.99|18919.99|18919.99|18919.99|18919.78|18919.78|0
1605609470000|2020-11-17 10:37:50|18920.35|18920.35|18919.2|18919.2|18920.35|18920.35|18919.2|18919.2|0
1605609480000|2020-11-17 10:38:00|18919.73|18919.73|18921.1|18921.1|18921.1|18921.1|18919.73|18919.73|0
1605609490000|2020-11-17 10:38:10|18921.65|18921.65|18920.03|18920.03|18921.88|18921.88|18919.82|18919.82|0
1605609500000|2020-11-17 10:38:20|18919.34|18919.34|18912.25|18912.25|18919.34|18919.34|18912.25|18912.25|0
1605609510000|2020-11-17 10:38:30|18911.57|18911.57|18913.23|18913.23|18913.23|18913.23|18911.57|18911.57|0
1605609520000|2020-11-17 10:38:40|18913.92|18913.92|18915.13|18915.13|18915.13|18915.13|18913.92|18913.92|0
1605609530000|2020-11-17 10:38:50|18915.34|18915.34|18915.56|18915.56|18915.56|18915.56|18915.34|18915.34|0
1605609540000|2020-11-17 10:39:00|18915.34|18915.34|18914.95|18914.95|18915.38|18915.38|18914.95|18914.95|0
1605609550000|2020-11-17 10:39:10|18917.06|18917.06|18917.84|18917.84|18917.84|18917.84|18917.06|18917.06|0
1605609560000|2020-11-17 10:39:20|18917.93|18917.93|18919.38|18919.38|18919.49|18919.49|18917.93|18917.93|0
1605609570000|2020-11-17 10:39:30|18918.16|18918.16|18914.65|18914.65|18918.16|18918.16|18914.65|18914.65|0
1605609580000|2020-11-17 10:39:40|18912.54|18912.54|18907.77|18907.77|18912.54|18912.54|18906.99|18906.99|0
1605609590000|2020-11-17 10:39:50|18907.55|18907.55|18908.38|18908.38|18908.93|18908.93|18907.55|18907.55|0
1605609600000|2020-11-17 10:40:00|18908.9|18908.9|18908.92|18908.92|18909.45|18909.45|18908.9|18908.9|0
1605609610000|2020-11-17 10:40:10|18909.61|18909.61|18910.65|18910.65|18911.25|18911.25|18909.61|18909.61|0
1605609630000|2020-11-17 10:40:30|18911.43|18911.43|18911.43|18911.43|18911.43|18911.43|18911.43|18911.43|0
1605609640000|2020-11-17 10:40:40|18910.91|18910.91|18910.63|18910.63|18910.91|18910.91|18910.63|18910.63|0
1605609660000|2020-11-17 10:41:00|18910.2|18910.2|18912.29|18912.29|18912.29|18912.29|18910.2|18910.2|0
1605609670000|2020-11-17 10:41:10|18912.97|18912.97|18906.15|18906.15|18913.66|18913.66|18906.15|18906.15|0
1605609680000|2020-11-17 10:41:20|18905.94|18905.94|18905.4|18905.4|18906.15|18906.15|18905.4|18905.4|0
1605609690000|2020-11-17 10:41:30|18904.62|18904.62|18901.52|18901.52|18904.62|18904.62|18901.45|18901.45|0
1605609700000|2020-11-17 10:41:40|18903.08|18903.08|18904.67|18904.67|18904.91|18904.91|18903.08|18903.08|0
1605609710000|2020-11-17 10:41:50|18904.89|18904.89|18908.04|18908.04|18908.04|18908.04|18904.89|18904.89|0
1605609720000|2020-11-17 10:42:00|18907.5|18907.5|18909.77|18909.77|18909.77|18909.77|18907.5|18907.5|0
1605609730000|2020-11-17 10:42:10|18910.55|18910.55|18912.66|18912.66|18912.66|18912.66|18910.55|18910.55|0
1605609740000|2020-11-17 10:42:20|18912.88|18912.88|18913.09|18913.09|18913.09|18913.09|18912.88|18912.88|0
1605609750000|2020-11-17 10:42:30|18914.73|18914.73|18917.1|18917.1|18917.1|18917.1|18914.73|18914.73|0
1605609760000|2020-11-17 10:42:40|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|18918.16|0
1605609770000|2020-11-17 10:42:50|18918.37|18918.37|18917.09|18917.09|18918.59|18918.59|18917.09|18917.09|0
1605609780000|2020-11-17 10:43:00|18916.57|18916.57|18915.63|18915.63|18916.57|18916.57|18915.63|18915.63|0
1605609790000|2020-11-17 10:43:10|18916.16|18916.16|18914.5|18914.5|18916.16|18916.16|18914.27|18914.27|0
1605609800000|2020-11-17 10:43:20|18913.45|18913.45|18913.26|18913.26|18913.45|18913.45|18913.26|18913.26|0
1605609810000|2020-11-17 10:43:30|18913.95|18913.95|18915.42|18915.42|18915.42|18915.42|18912.39|18912.39|0
1605609820000|2020-11-17 10:43:40|18916.11|18916.11|18918.72|18918.72|18918.72|18918.72|18916.11|18916.11|0
1605609830000|2020-11-17 10:43:50|18918.99|18918.99|18919.77|18919.77|18919.77|18919.77|18918.99|18918.99|0
1605609840000|2020-11-17 10:44:00|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|18918.72|0
1605609850000|2020-11-17 10:44:10|18919.24|18919.24|18919.93|18919.93|18919.93|18919.93|18919.24|18919.24|0
1605609860000|2020-11-17 10:44:20|18920.36|18920.36|18919.67|18919.67|18920.36|18920.36|18919.67|18919.67|0
1605609880000|2020-11-17 10:44:40|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|18918.12|0
1605609890000|2020-11-17 10:44:50|18917.9|18917.9|18912.66|18912.66|18917.9|18917.9|18912.66|18912.66|0
1605609900000|2020-11-17 10:45:00|18912.88|18912.88|18912.88|18912.88|18912.88|18912.88|18912.88|18912.88|0
1605609910000|2020-11-17 10:45:10|18913.57|18913.57|18914.09|18914.09|18914.09|18914.09|18913.57|18913.57|0
1605609920000|2020-11-17 10:45:20|18914.33|18914.33|18914.33|18914.33|18914.33|18914.33|18914.33|18914.33|0
1605609930000|2020-11-17 10:45:30|18917.08|18917.08|18920.28|18920.28|18921.06|18921.06|18917.08|18917.08|0
1605609940000|2020-11-17 10:45:40|18921.06|18921.06|18926.85|18926.85|18926.85|18926.85|18921.06|18921.06|0
1605609950000|2020-11-17 10:45:50|18926.63|18926.63|18927.3|18927.3|18927.68|18927.68|18926.63|18926.63|0
1605609960000|2020-11-17 10:46:00|18928.4|18928.4|18928.61|18928.61|18928.61|18928.61|18928.18|18928.18|0
1605609970000|2020-11-17 10:46:10|18930.42|18930.42|18930.64|18930.64|18930.64|18930.64|18930.42|18930.42|0
1605609980000|2020-11-17 10:46:20|18930.76|18930.76|18931.57|18931.57|18931.79|18931.79|18930.6|18930.6|0
1605609990000|2020-11-17 10:46:30|18932.35|18932.35|18935.69|18935.69|18935.69|18935.69|18932.35|18932.35|0
1605610000000|2020-11-17 10:46:40|18935.91|18935.91|18936.89|18936.89|18936.89|18936.89|18935.91|18935.91|0
1605610010000|2020-11-17 10:46:50|18935.33|18935.33|18937.53|18937.53|18937.53|18937.53|18935.33|18935.33|0
1605610020000|2020-11-17 10:47:00|18938.08|18938.08|18938.59|18938.59|18938.73|18938.73|18938.08|18938.08|0
1605610030000|2020-11-17 10:47:10|18938.72|18938.72|18938.27|18938.27|18938.72|18938.72|18938.27|18938.27|0
1605610040000|2020-11-17 10:47:20|18939.85|18939.85|18939.85|18939.85|18939.85|18939.85|18939.85|18939.85|0
1605610060000|2020-11-17 10:47:40|18938.47|18938.47|18939.29|18939.29|18939.82|18939.82|18938.47|18938.47|0
1605610070000|2020-11-17 10:47:50|18939.98|18939.98|18939.98|18939.98|18939.98|18939.98|18939.98|18939.98|0
1605610080000|2020-11-17 10:48:00|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|0
1605610100000|2020-11-17 10:48:20|18940.85|18940.85|18938.99|18938.99|18940.85|18940.85|18938.99|18938.99|0
1605610110000|2020-11-17 10:48:30|18939.05|18939.05|18942|18942|18942|18942|18939.05|18939.05|0
1605610120000|2020-11-17 10:48:40|18941.23|18941.23|18940.39|18940.39|18941.23|18941.23|18939.92|18939.92|0
1605610130000|2020-11-17 10:48:50|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|0
1605610150000|2020-11-17 10:49:10|18942.31|18942.31|18944.05|18944.05|18944.05|18944.05|18942.24|18942.24|0
1605610160000|2020-11-17 10:49:20|18944.11|18944.11|18943.43|18943.43|18944.11|18944.11|18943.43|18943.43|0
1605610170000|2020-11-17 10:49:30|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|18943.3|0
1605610180000|2020-11-17 10:49:40|18943.57|18943.57|18944.93|18944.93|18945.42|18945.42|18943.57|18943.57|0
1605610200000|2020-11-17 10:50:00|18944.66|18944.66|18944.66|18944.66|18944.66|18944.66|18944.66|18944.66|0
1605610210000|2020-11-17 10:50:10|18945.71|18945.71|18945.71|18945.71|18945.71|18945.71|18945.71|18945.71|0
1605610230000|2020-11-17 10:50:30|18945.98|18945.98|18945.44|18945.44|18945.98|18945.98|18945.44|18945.44|0
1605610240000|2020-11-17 10:50:40|18945.96|18945.96|18946.49|18946.49|18946.49|18946.49|18945.96|18945.96|0
1605610250000|2020-11-17 10:50:50|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|18947.86|0
1605610260000|2020-11-17 10:51:00|18947.34|18947.34|18946.12|18946.12|18947.34|18947.34|18946.12|18946.12|0
1605610270000|2020-11-17 10:51:10|18946.65|18946.65|18947.16|18947.16|18947.16|18947.16|18946.65|18946.65|0
1605610280000|2020-11-17 10:51:20|18946.94|18946.94|18946.94|18946.94|18946.94|18946.94|18946.94|18946.94|0
1605610290000|2020-11-17 10:51:30|18946.25|18946.25|18946.57|18946.57|18946.57|18946.57|18946.04|18946.04|0
1605610310000|2020-11-17 10:51:50|18947.34|18947.34|18949.37|18949.37|18949.37|18949.37|18947.34|18947.34|0
1605610330000|2020-11-17 10:52:10|18950.05|18950.05|18949.21|18949.21|18951.11|18951.11|18949.21|18949.21|0
1605610340000|2020-11-17 10:52:20|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|0
1605610350000|2020-11-17 10:52:30|18948.54|18948.54|18948.08|18948.08|18948.61|18948.61|18948.08|18948.08|0
1605610360000|2020-11-17 10:52:40|18948.3|18948.3|18947.09|18947.09|18948.3|18948.3|18947.09|18947.09|0
1605610370000|2020-11-17 10:52:50|18946.03|18946.03|18945.94|18945.94|18946.72|18946.72|18945.94|18945.94|0
1605610380000|2020-11-17 10:53:00|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|18945.4|0
1605610400000|2020-11-17 10:53:20|18945.18|18945.18|18945.13|18945.13|18945.65|18945.65|18944.97|18944.97|0
1605610410000|2020-11-17 10:53:30|18943.75|18943.75|18942.97|18942.97|18944.03|18944.03|18942.97|18942.97|0
1605610420000|2020-11-17 10:53:40|18942.86|18942.86|18942.74|18942.74|18942.86|18942.86|18942.74|18942.74|0
1605610430000|2020-11-17 10:53:50|18942.21|18942.21|18942.21|18942.21|18942.21|18942.21|18942.21|18942.21|0
1605610440000|2020-11-17 10:54:00|18940.93|18940.93|18941.2|18941.2|18941.2|18941.2|18940.93|18940.93|0
1605610450000|2020-11-17 10:54:10|18941.73|18941.73|18941.3|18941.3|18941.73|18941.73|18941.23|18941.23|0
1605610460000|2020-11-17 10:54:20|18936.91|18936.91|18936.91|18936.91|18936.91|18936.91|18936.91|18936.91|0
1605610470000|2020-11-17 10:54:30|18936.63|18936.63|18933.71|18933.71|18936.63|18936.63|18933.71|18933.71|0
1605610480000|2020-11-17 10:54:40|18931.12|18931.12|18928.35|18928.35|18931.12|18931.12|18928.35|18928.35|0
1605610490000|2020-11-17 10:54:50|18927.83|18927.83|18924.43|18924.43|18927.83|18927.83|18924.43|18924.43|0
1605610500000|2020-11-17 10:55:00|18923.9|18923.9|18919.06|18919.06|18923.9|18923.9|18918.37|18918.37|0
1605610510000|2020-11-17 10:55:10|18919.74|18919.74|18922|18922|18922|18922|18919.1|18919.1|0
1605610520000|2020-11-17 10:55:20|18921.82|18921.82|18925.6|18925.6|18925.6|18925.6|18921.82|18921.82|0
1605610530000|2020-11-17 10:55:30|18925.08|18925.08|18928.21|18928.21|18928.21|18928.21|18925.08|18925.08|0
1605610540000|2020-11-17 10:55:40|18929.27|18929.27|18931.79|18931.79|18931.79|18931.79|18929.27|18929.27|0
1605610550000|2020-11-17 10:55:50|18931.26|18931.26|18931.26|18931.26|18931.26|18931.26|18931.26|18931.26|0
1605610560000|2020-11-17 10:56:00|18931.79|18931.79|18933.08|18933.08|18933.08|18933.08|18931.79|18931.79|0
1605610590000|2020-11-17 10:56:30|18932.96|18932.96|18936|18936|18936|18936|18932.96|18932.96|0
1605610600000|2020-11-17 10:56:40|18938.73|18938.73|18937.35|18937.35|18938.73|18938.73|18937.35|18937.35|0
1605610610000|2020-11-17 10:56:50|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|0
1605610620000|2020-11-17 10:57:00|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|0
1605610630000|2020-11-17 10:57:10|18940.81|18940.81|18940.64|18940.64|18940.88|18940.88|18940.64|18940.64|0
1605610640000|2020-11-17 10:57:20|18940.22|18940.22|18939.53|18939.53|18940.22|18940.22|18939.53|18939.53|0
1605610650000|2020-11-17 10:57:30|18938.84|18938.84|18939.93|18939.93|18939.93|18939.93|18938.84|18938.84|0
1605610660000|2020-11-17 10:57:40|18938.72|18938.72|18937.74|18937.74|18938.72|18938.72|18937.06|18937.06|0
1605610670000|2020-11-17 10:57:50|18937.52|18937.52|18942|18942|18942|18942|18937.52|18937.52|0
1605610680000|2020-11-17 10:58:00|18942.53|18942.53|18942.65|18942.65|18942.65|18942.65|18942.53|18942.53|0
1605610690000|2020-11-17 10:58:10|18943.75|18943.75|18943.75|18943.75|18943.75|18943.75|18943.75|18943.75|0
1605610700000|2020-11-17 10:58:20|18943.86|18943.86|18943.06|18943.06|18943.86|18943.86|18943.06|18943.06|0
1605610720000|2020-11-17 10:58:40|18943.84|18943.84|18943.84|18943.84|18943.84|18943.84|18943.84|18943.84|0
1605610730000|2020-11-17 10:58:50|18943.06|18943.06|18943.29|18943.29|18943.29|18943.29|18943.06|18943.06|0
1605610740000|2020-11-17 10:59:00|18942.77|18942.77|18942.77|18942.77|18942.77|18942.77|18942.24|18942.24|0
1605610750000|2020-11-17 10:59:10|18943.45|18943.45|18942.89|18942.89|18943.67|18943.67|18942.89|18942.89|0
1605610780000|2020-11-17 10:59:40|18943.67|18943.67|18943.67|18943.67|18943.67|18943.67|18943.67|18943.67|0
1605610790000|2020-11-17 10:59:50|18943.44|18943.44|18942.87|18942.87|18943.92|18943.92|18942.87|18942.87|0
1605610800000|2020-11-17 11:00:00|18942.44|18942.44|18942.75|18942.75|18943.08|18943.08|18942.44|18942.44|0
1605610810000|2020-11-17 11:00:10|18943.28|18943.28|18943.28|18943.28|18943.28|18943.28|18943.28|18943.28|0
1605610820000|2020-11-17 11:00:20|18942.85|18942.85|18941.51|18941.51|18942.85|18942.85|18941.51|18941.51|0
1605610830000|2020-11-17 11:00:30|18940.31|18940.31|18939.38|18939.38|18940.43|18940.43|18939.38|18939.38|0
1605610840000|2020-11-17 11:00:40|18939.1|18939.1|18938.83|18938.83|18939.1|18939.1|18938.83|18938.83|0
1605610850000|2020-11-17 11:00:50|18938.61|18938.61|18936.35|18936.35|18938.61|18938.61|18936.35|18936.35|0
1605610860000|2020-11-17 11:01:00|18936.87|18936.87|18936.87|18936.87|18936.87|18936.87|18936.87|18936.87|0
1605610870000|2020-11-17 11:01:10|18936.76|18936.76|18936.76|18936.76|18936.76|18936.76|18936.76|18936.76|0
1605610880000|2020-11-17 11:01:20|18935.98|18935.98|18935.98|18935.98|18935.98|18935.98|18935.98|18935.98|0
1605610890000|2020-11-17 11:01:30|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|0
1605610900000|2020-11-17 11:01:40|18938.09|18938.09|18937.27|18937.27|18938.09|18938.09|18937.27|18937.27|0
1605610910000|2020-11-17 11:01:50|18939.33|18939.33|18940.02|18940.02|18940.02|18940.02|18939.33|18939.33|0
1605610920000|2020-11-17 11:02:00|18939.33|18939.33|18945.97|18945.97|18945.97|18945.97|18938.55|18938.55|0
1605610930000|2020-11-17 11:02:10|18947.87|18947.87|18949.49|18949.49|18949.49|18949.49|18947.87|18947.87|0
1605610940000|2020-11-17 11:02:20|18948.96|18948.96|18950.18|18950.18|18950.18|18950.18|18947.59|18947.59|0
1605610950000|2020-11-17 11:02:30|18951.23|18951.23|18952.6|18952.6|18952.6|18952.6|18951.23|18951.23|0
1605610960000|2020-11-17 11:02:40|18953.13|18953.13|18953.75|18953.75|18954.18|18954.18|18953.13|18953.13|0
1605610970000|2020-11-17 11:02:50|18953.23|18953.23|18953.23|18953.23|18954.81|18954.81|18953.23|18953.23|0
1605610980000|2020-11-17 11:03:00|18953.75|18953.75|18957.45|18957.45|18959.03|18959.03|18953.75|18953.75|0
1605610990000|2020-11-17 11:03:10|18957.98|18957.98|18957.61|18957.61|18957.98|18957.98|18956.15|18956.15|0
1605611000000|2020-11-17 11:03:20|18958.67|18958.67|18958.43|18958.43|18958.95|18958.95|18957.74|18957.74|0
1605611010000|2020-11-17 11:03:30|18958.55|18958.55|18960.68|18960.68|18961.21|18961.21|18958.55|18958.55|0
1605611020000|2020-11-17 11:03:40|18960.9|18960.9|18961.17|18961.17|18961.4|18961.4|18960.9|18960.9|0
1605611030000|2020-11-17 11:03:50|18961.71|18961.71|18963.31|18963.31|18964.09|18964.09|18960.93|18960.93|0
1605611040000|2020-11-17 11:04:00|18962.88|18962.88|18964.93|18964.93|18966.39|18966.39|18962.88|18962.88|0
1605611050000|2020-11-17 11:04:10|18965.04|18965.04|18965.72|18965.72|18965.72|18965.72|18965.04|18965.04|0
1605611060000|2020-11-17 11:04:20|18965.93|18965.93|18961.87|18961.87|18965.93|18965.93|18961.82|18961.82|0
1605611070000|2020-11-17 11:04:30|18963.24|18963.24|18964.95|18964.95|18965.07|18965.07|18963.24|18963.24|0
1605611080000|2020-11-17 11:04:40|18964.84|18964.84|18963.2|18963.2|18964.84|18964.84|18962.98|18962.98|0
1605611090000|2020-11-17 11:04:50|18963.98|18963.98|18963.2|18963.2|18963.98|18963.98|18963.2|18963.2|0
1605611100000|2020-11-17 11:05:00|18964.74|18964.74|18969.36|18969.36|18969.36|18969.36|18964.74|18964.74|0
1605611110000|2020-11-17 11:05:10|18971.45|18971.45|18971.45|18971.45|18971.72|18971.72|18971.45|18971.45|0
1605611120000|2020-11-17 11:05:20|18970.92|18970.92|18963.25|18963.25|18970.92|18970.92|18963.25|18963.25|0
1605611140000|2020-11-17 11:05:40|18963.2|18963.2|18962.13|18962.13|18963.2|18963.2|18962.13|18962.13|0
1605611150000|2020-11-17 11:05:50|18962.65|18962.65|18963.74|18963.74|18963.74|18963.74|18962.65|18962.65|0
1605611160000|2020-11-17 11:06:00|18963.47|18963.47|18964.16|18964.16|18964.16|18964.16|18963.47|18963.47|0
1605611180000|2020-11-17 11:06:20|18964.37|18964.37|18964.59|18964.59|18964.59|18964.59|18964.06|18964.06|0
1605611190000|2020-11-17 11:06:30|18962.25|18962.25|18962.51|18962.51|18962.51|18962.51|18961.73|18961.73|0
1605611200000|2020-11-17 11:06:40|18961.98|18961.98|18959.93|18959.93|18961.98|18961.98|18959.65|18959.65|0
1605611210000|2020-11-17 11:06:50|18961.29|18961.29|18960.2|18960.2|18961.29|18961.29|18960.2|18960.2|0
1605611220000|2020-11-17 11:07:00|18961.02|18961.02|18961.56|18961.56|18961.56|18961.56|18961.02|18961.02|0
1605611230000|2020-11-17 11:07:10|18962.11|18962.11|18961.74|18961.74|18962.8|18962.8|18961.74|18961.74|0
1605611240000|2020-11-17 11:07:20|18961.2|18961.2|18960.77|18960.77|18961.2|18961.2|18960.65|18960.65|0
1605611250000|2020-11-17 11:07:30|18960.54|18960.54|18961.08|18961.08|18962.45|18962.45|18960.54|18960.54|0
1605611260000|2020-11-17 11:07:40|18960.54|18960.54|18960.26|18960.26|18961.08|18961.08|18959.99|18959.99|0
1605611270000|2020-11-17 11:07:50|18959.58|18959.58|18959.46|18959.46|18959.58|18959.58|18959.46|18959.46|0
1605611280000|2020-11-17 11:08:00|18956.71|18956.71|18951.9|18951.9|18956.71|18956.71|18951.9|18951.9|0
1605611290000|2020-11-17 11:08:10|18952.02|18952.02|18952.14|18952.14|18952.14|18952.14|18952.02|18952.02|0
1605611300000|2020-11-17 11:08:20|18952.25|18952.25|18951.86|18951.86|18954.26|18954.26|18951.86|18951.86|0
1605611310000|2020-11-17 11:08:30|18951.58|18951.58|18951.12|18951.12|18951.91|18951.91|18950.57|18950.57|0
1605611320000|2020-11-17 11:08:40|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|18950.9|0
1605611330000|2020-11-17 11:08:50|18950.47|18950.47|18950.14|18950.14|18950.69|18950.69|18950.14|18950.14|0
1605611340000|2020-11-17 11:09:00|18948.77|18948.77|18947.53|18947.53|18948.77|18948.77|18947.39|18947.39|0
1605611360000|2020-11-17 11:09:20|18948.22|18948.22|18945.19|18945.19|18948.22|18948.22|18944.94|18944.94|0
1605611370000|2020-11-17 11:09:30|18944.14|18944.14|18942.41|18942.41|18945.5|18945.5|18942.41|18942.41|0
1605611380000|2020-11-17 11:09:40|18941.37|18941.37|18937.88|18937.88|18941.37|18941.37|18937.88|18937.88|0
1605611390000|2020-11-17 11:09:50|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|0
1605611400000|2020-11-17 11:10:00|18932.84|18932.84|18933.64|18933.64|18933.64|18933.64|18932.84|18932.84|0
1605611410000|2020-11-17 11:10:10|18935.19|18935.19|18930.78|18930.78|18935.19|18935.19|18930.78|18930.78|0
1605611430000|2020-11-17 11:10:30|18929.96|18929.96|18927.32|18927.32|18929.96|18929.96|18924.38|18924.38|0
1605611440000|2020-11-17 11:10:40|18927.05|18927.05|18929.36|18929.36|18929.36|18929.36|18925.94|18925.94|0
1605611450000|2020-11-17 11:10:50|18929.64|18929.64|18923.61|18923.61|18930.18|18930.18|18922.92|18922.92|0
1605611460000|2020-11-17 11:11:00|18922.51|18922.51|18920.99|18920.99|18923.29|18923.29|18920.21|18920.21|0
1605611470000|2020-11-17 11:11:10|18920.21|18920.21|18922.2|18922.2|18922.2|18922.2|18920.21|18920.21|0
1605611480000|2020-11-17 11:11:20|18922.98|18922.98|18924.14|18924.14|18924.14|18924.14|18922.98|18922.98|0
1605611490000|2020-11-17 11:11:30|18922|18922|18922|18922|18922|18922|18922|18922|0
1605611500000|2020-11-17 11:11:40|18921.22|18921.22|18918.57|18918.57|18921.22|18921.22|18918.57|18918.57|0
1605611510000|2020-11-17 11:11:50|18916.51|18916.51|18919.64|18919.64|18919.76|18919.76|18916.51|18916.51|0
1605611520000|2020-11-17 11:12:00|18919.1|18919.1|18923.28|18923.28|18923.28|18923.28|18919.1|18919.1|0
1605611530000|2020-11-17 11:12:10|18925.34|18925.34|18925.34|18925.34|18925.34|18925.34|18925.34|18925.34|0
1605611540000|2020-11-17 11:12:20|18926.12|18926.12|18927.21|18927.21|18927.21|18927.21|18926.12|18926.12|0
1605611550000|2020-11-17 11:12:30|18925.89|18925.89|18923.47|18923.47|18925.89|18925.89|18923.47|18923.47|0
1605611560000|2020-11-17 11:12:40|18923.25|18923.25|18923.25|18923.25|18923.25|18923.25|18923.25|18923.25|0
1605611570000|2020-11-17 11:12:50|18922.43|18922.43|18920.33|18920.33|18922.43|18922.43|18920.33|18920.33|0
1605611580000|2020-11-17 11:13:00|18920.87|18920.87|18922.71|18922.71|18922.71|18922.71|18920.87|18920.87|0
1605611590000|2020-11-17 11:13:10|18923.78|18923.78|18925.05|18925.05|18925.05|18925.05|18923.78|18923.78|0
1605611600000|2020-11-17 11:13:20|18925.73|18925.73|18926.79|18926.79|18926.79|18926.79|18925.73|18925.73|0
1605611610000|2020-11-17 11:13:30|18927.47|18927.47|18928.82|18928.82|18929.09|18929.09|18927.47|18927.47|0
1605611620000|2020-11-17 11:13:40|18926.76|18926.76|18925.71|18925.71|18926.76|18926.76|18925.71|18925.71|0
1605611630000|2020-11-17 11:13:50|18925.18|18925.18|18925.18|18925.18|18925.18|18925.18|18925.18|18925.18|0
1605611640000|2020-11-17 11:14:00|18924.63|18924.63|18924.63|18924.63|18924.63|18924.63|18924.63|18924.63|0
1605611650000|2020-11-17 11:14:10|18925.69|18925.69|18925.31|18925.31|18925.69|18925.69|18925.19|18925.19|0
1605611660000|2020-11-17 11:14:20|18924.53|18924.53|18923.75|18923.75|18924.53|18924.53|18923.75|18923.75|0
1605611670000|2020-11-17 11:14:30|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|0
1605611680000|2020-11-17 11:14:40|18923.75|18923.75|18920.54|18920.54|18923.75|18923.75|18920.54|18920.54|0
1605611690000|2020-11-17 11:14:50|18920.75|18920.75|18919.97|18919.97|18920.75|18920.75|18919.97|18919.97|0
1605611700000|2020-11-17 11:15:00|18920.66|18920.66|18919.08|18919.08|18920.66|18920.66|18919.08|18919.08|0
1605611710000|2020-11-17 11:15:10|18917.99|18917.99|18918.81|18918.81|18918.81|18918.81|18917.72|18917.72|0
1605611720000|2020-11-17 11:15:20|18919.01|18919.01|18917.85|18917.85|18919.15|18919.15|18917.85|18917.85|0
1605611730000|2020-11-17 11:15:30|18919.18|18919.18|18918.77|18918.77|18919.29|18919.29|18918.77|18918.77|0
1605611740000|2020-11-17 11:15:40|18919.04|18919.04|18920.09|18920.09|18920.09|18920.09|18919.04|18919.04|0
1605611750000|2020-11-17 11:15:50|18920.16|18920.16|18919.25|18919.25|18920.16|18920.16|18919.25|18919.25|0
1605611760000|2020-11-17 11:16:00|18919.52|18919.52|18918.58|18918.58|18919.52|18919.52|18918.16|18918.16|0
1605611770000|2020-11-17 11:16:10|18919.58|18919.58|18921.13|18921.13|18921.36|18921.36|18919.46|18919.46|0
1605611780000|2020-11-17 11:16:20|18920.35|18920.35|18933.42|18933.42|18933.42|18933.42|18920.35|18920.35|0
1605611790000|2020-11-17 11:16:30|18933.97|18933.97|18935.45|18935.45|18935.45|18935.45|18933.63|18933.63|0
1605611800000|2020-11-17 11:16:40|18935.83|18935.83|18935.64|18935.64|18935.83|18935.83|18935.64|18935.64|0
1605611810000|2020-11-17 11:16:50|18935.09|18935.09|18934.89|18934.89|18935.09|18935.09|18934.82|18934.82|0
1605611820000|2020-11-17 11:17:00|18934.82|18934.82|18934.25|18934.25|18935.81|18935.81|18934.25|18934.25|0
1605611840000|2020-11-17 11:17:20|18932.67|18932.67|18934.51|18934.51|18934.51|18934.51|18932.67|18932.67|0
1605611850000|2020-11-17 11:17:30|18934.78|18934.78|18934|18934|18934.78|18934.78|18933.88|18933.88|0
1605611860000|2020-11-17 11:17:40|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|18933.18|0
1605611870000|2020-11-17 11:17:50|18933.87|18933.87|18933.92|18933.92|18933.92|18933.92|18933.87|18933.87|0
1605611880000|2020-11-17 11:18:00|18933.65|18933.65|18936.23|18936.23|18936.35|18936.35|18933.65|18933.65|0
1605611890000|2020-11-17 11:18:10|18934.86|18934.86|18931.22|18931.22|18934.86|18934.86|18931.22|18931.22|0
1605611900000|2020-11-17 11:18:20|18928.47|18928.47|18924.66|18924.66|18928.47|18928.47|18924.66|18924.66|0
1605611910000|2020-11-17 11:18:30|18924.88|18924.88|18924.06|18924.06|18925.09|18925.09|18924.06|18924.06|0
1605611920000|2020-11-17 11:18:40|18923.85|18923.85|18921.76|18921.76|18923.85|18923.85|18921.76|18921.76|0
1605611930000|2020-11-17 11:18:50|18921.88|18921.88|18921.88|18921.88|18921.88|18921.88|18921.88|18921.88|0
1605611940000|2020-11-17 11:19:00|18921.66|18921.66|18918.19|18918.19|18921.87|18921.87|18918.19|18918.19|0
1605611950000|2020-11-17 11:19:10|18918.13|18918.13|18917.25|18917.25|18918.13|18918.13|18916.82|18916.82|0
1605611960000|2020-11-17 11:19:20|18918.83|18918.83|18911.17|18911.17|18918.83|18918.83|18910.98|18910.98|0
1605611970000|2020-11-17 11:19:30|18911.11|18911.11|18911.11|18911.11|18911.11|18911.11|18911.11|18911.11|0
1605611980000|2020-11-17 11:19:40|18911.18|18911.18|18911.45|18911.45|18911.45|18911.45|18911.18|18911.18|0
1605611990000|2020-11-17 11:19:50|18911.4|18911.4|18907.12|18907.12|18911.4|18911.4|18907.12|18907.12|0
1605612000000|2020-11-17 11:20:00|18908.22|18908.22|18914.38|18914.38|18914.38|18914.38|18908.22|18908.22|0
1605612010000|2020-11-17 11:20:10|18914.65|18914.65|18915.18|18915.18|18915.18|18915.18|18914.65|18914.65|0
1605612030000|2020-11-17 11:20:30|18915.73|18915.73|18908.82|18908.82|18915.84|18915.84|18908.82|18908.82|0
1605612040000|2020-11-17 11:20:40|18908.29|18908.29|18903.02|18903.02|18908.54|18908.54|18901.96|18901.96|0
1605612050000|2020-11-17 11:20:50|18902.9|18902.9|18902.76|18902.76|18902.9|18902.9|18902.76|18902.76|0
1605612060000|2020-11-17 11:21:00|18902.47|18902.47|18904.83|18904.83|18904.83|18904.83|18902.47|18902.47|0
1605612070000|2020-11-17 11:21:10|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|18906.17|0
1605612080000|2020-11-17 11:21:20|18905.4|18905.4|18904.69|18904.69|18905.4|18905.4|18904.34|18904.34|0
1605612090000|2020-11-17 11:21:30|18905.38|18905.38|18907.23|18907.23|18907.23|18907.23|18905.38|18905.38|0
1605612100000|2020-11-17 11:21:40|18907.09|18907.09|18907.78|18907.78|18907.78|18907.78|18907.09|18907.09|0
1605612110000|2020-11-17 11:21:50|18908.87|18908.87|18908.87|18908.87|18910.98|18910.98|18908.87|18908.87|0
1605612120000|2020-11-17 11:22:00|18908.76|18908.76|18905.17|18905.17|18908.76|18908.76|18905.17|18905.17|0
1605612140000|2020-11-17 11:22:20|18902.54|18902.54|18902.81|18902.81|18902.81|18902.81|18902.54|18902.54|0
1605612150000|2020-11-17 11:22:30|18902.68|18902.68|18901.84|18901.84|18902.68|18902.68|18901.84|18901.84|0
1605612160000|2020-11-17 11:22:40|18901.9|18901.9|18899.6|18899.6|18901.9|18901.9|18898.84|18898.84|0
1605612170000|2020-11-17 11:22:50|18899.38|18899.38|18899.05|18899.05|18899.6|18899.6|18899.05|18899.05|0
1605612180000|2020-11-17 11:23:00|18896.95|18896.95|18898.25|18898.25|18898.25|18898.25|18896.95|18896.95|0
1605612190000|2020-11-17 11:23:10|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|18898.03|0
1605612200000|2020-11-17 11:23:20|18898.25|18898.25|18898.73|18898.73|18899.26|18899.26|18895.5|18895.5|0
1605612210000|2020-11-17 11:23:30|18900.29|18900.29|18901.07|18901.07|18901.07|18901.07|18900.29|18900.29|0
1605612220000|2020-11-17 11:23:40|18899.51|18899.51|18899.51|18899.51|18899.51|18899.51|18899.51|18899.51|0
1605612230000|2020-11-17 11:23:50|18898.99|18898.99|18900.93|18900.93|18900.93|18900.93|18898.99|18898.99|0
1605612240000|2020-11-17 11:24:00|18902.51|18902.51|18899.22|18899.22|18902.51|18902.51|18899.06|18899.06|0
1605612250000|2020-11-17 11:24:10|18900.6|18900.6|18900.46|18900.46|18900.6|18900.6|18900.46|18900.46|0
1605612260000|2020-11-17 11:24:20|18902.51|18902.51|18902.6|18902.6|18902.87|18902.87|18901.97|18901.97|0
1605612270000|2020-11-17 11:24:30|18903.38|18903.38|18902.69|18902.69|18903.38|18903.38|18902.69|18902.69|0
1605612280000|2020-11-17 11:24:40|18902.16|18902.16|18900.42|18900.42|18902.16|18902.16|18900.42|18900.42|0
1605612290000|2020-11-17 11:24:50|18901.11|18901.11|18898.28|18898.28|18901.11|18901.11|18898.28|18898.28|0
1605612310000|2020-11-17 11:25:10|18898.81|18898.81|18902.83|18902.83|18902.83|18902.83|18898.81|18898.81|0
1605612320000|2020-11-17 11:25:20|18902.95|18902.95|18903.48|18903.48|18903.48|18903.48|18902.95|18902.95|0
1605612330000|2020-11-17 11:25:30|18902.95|18902.95|18903.07|18903.07|18903.07|18903.07|18902.95|18902.95|0
1605612340000|2020-11-17 11:25:40|18903.28|18903.28|18905.43|18905.43|18905.43|18905.43|18903.28|18903.28|0
1605612350000|2020-11-17 11:25:50|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|18904.9|0
1605612360000|2020-11-17 11:26:00|18905.45|18905.45|18908.56|18908.56|18908.56|18908.56|18905.45|18905.45|0
1605612370000|2020-11-17 11:26:10|18909.09|18909.09|18911.12|18911.12|18912.8|18912.8|18909.09|18909.09|0
1605612380000|2020-11-17 11:26:20|18911.26|18911.26|18908.87|18908.87|18911.26|18911.26|18908.87|18908.87|0
1605612390000|2020-11-17 11:26:30|18909.64|18909.64|18908.26|18908.26|18909.64|18909.64|18908.26|18908.26|0
1605612400000|2020-11-17 11:26:40|18908.19|18908.19|18905.82|18905.82|18908.19|18908.19|18905.82|18905.82|0
1605612410000|2020-11-17 11:26:50|18905.96|18905.96|18905.96|18905.96|18905.96|18905.96|18905.96|18905.96|0
1605612420000|2020-11-17 11:27:00|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|18906.48|0
1605612430000|2020-11-17 11:27:10|18907.54|18907.54|18908.38|18908.38|18908.38|18908.38|18907.32|18907.32|0
1605612440000|2020-11-17 11:27:20|18906.31|18906.31|18907|18907|18907|18907|18906.31|18906.31|0
1605612450000|2020-11-17 11:27:30|18908.23|18908.23|18908.23|18908.23|18908.23|18908.23|18908.23|18908.23|0
1605612470000|2020-11-17 11:27:50|18909.01|18909.01|18909.87|18909.87|18909.87|18909.87|18909.01|18909.01|0
1605612480000|2020-11-17 11:28:00|18909.66|18909.66|18908.97|18908.97|18909.87|18909.87|18908.97|18908.97|0
1605612490000|2020-11-17 11:28:10|18908.28|18908.28|18904.48|18904.48|18908.28|18908.28|18904.48|18904.48|0
1605612500000|2020-11-17 11:28:20|18904.27|18904.27|18904.27|18904.27|18904.27|18904.27|18904.27|18904.27|0
1605612510000|2020-11-17 11:28:30|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|18904.13|0
1605612520000|2020-11-17 11:28:40|18904.82|18904.82|18905.53|18905.53|18906.19|18906.19|18904.82|18904.82|0
1605612530000|2020-11-17 11:28:50|18906.31|18906.31|18907.65|18907.65|18907.65|18907.65|18905.86|18905.86|0
1605612540000|2020-11-17 11:29:00|18908.43|18908.43|18910.69|18910.69|18910.69|18910.69|18908.43|18908.43|0
1605612550000|2020-11-17 11:29:10|18911.22|18911.22|18909.56|18909.56|18912.71|18912.71|18909.56|18909.56|0
1605612560000|2020-11-17 11:29:20|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|0
1605612570000|2020-11-17 11:29:30|18910.59|18910.59|18910.59|18910.59|18910.59|18910.59|18910.59|18910.59|0
1605612580000|2020-11-17 11:29:40|18912.15|18912.15|18910.55|18910.55|18912.15|18912.15|18910.55|18910.55|0
1605612590000|2020-11-17 11:29:50|18911.93|18911.93|18913.83|18913.83|18913.83|18913.83|18911.93|18911.93|0
1605612600000|2020-11-17 11:30:00|18913.75|18913.75|18912.18|18912.18|18913.75|18913.75|18911.97|18911.97|0
1605612610000|2020-11-17 11:30:10|18912.4|18912.4|18913.05|18913.05|18913.05|18913.05|18911.83|18911.83|0
1605612620000|2020-11-17 11:30:20|18913.73|18913.73|18914.79|18914.79|18915.16|18915.16|18913.58|18913.58|0
1605612630000|2020-11-17 11:30:30|18912.55|18912.55|18916.61|18916.61|18916.61|18916.61|18912.55|18912.55|0
1605612640000|2020-11-17 11:30:40|18916.68|18916.68|18920.38|18920.38|18920.38|18920.38|18916.68|18916.68|0
1605612650000|2020-11-17 11:30:50|18921.07|18921.07|18926.99|18926.99|18926.99|18926.99|18921.07|18921.07|0
1605612660000|2020-11-17 11:31:00|18928.05|18928.05|18932.32|18932.32|18933.38|18933.38|18928.05|18928.05|0
1605612670000|2020-11-17 11:31:10|18931.8|18931.8|18933.68|18933.68|18935.74|18935.74|18931.8|18931.8|0
1605612680000|2020-11-17 11:31:20|18935.24|18935.24|18935.79|18935.79|18935.79|18935.79|18935.24|18935.24|0
1605612690000|2020-11-17 11:31:30|18936.84|18936.84|18943.04|18943.04|18943.04|18943.04|18936.84|18936.84|0
1605612700000|2020-11-17 11:31:40|18943.27|18943.27|18944.45|18944.45|18944.45|18944.45|18942.89|18942.89|0
1605612710000|2020-11-17 11:31:50|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|18945.26|0
1605612720000|2020-11-17 11:32:00|18944.71|18944.71|18945.4|18945.4|18945.4|18945.4|18944.71|18944.71|0
1605612730000|2020-11-17 11:32:10|18947.5|18947.5|18944.07|18944.07|18948.88|18948.88|18944.07|18944.07|0
1605612740000|2020-11-17 11:32:20|18944.89|18944.89|18947.81|18947.81|18948|18948|18944.89|18944.89|0
1605612750000|2020-11-17 11:32:30|18947.28|18947.28|18946.95|18946.95|18947.28|18947.28|18946.95|18946.95|0
1605612760000|2020-11-17 11:32:40|18946.42|18946.42|18942.63|18942.63|18946.42|18946.42|18942.63|18942.63|0
1605612770000|2020-11-17 11:32:50|18942.51|18942.51|18942.28|18942.28|18942.51|18942.51|18942.28|18942.28|0
1605612780000|2020-11-17 11:33:00|18939.94|18939.94|18936.03|18936.03|18939.94|18939.94|18936.03|18936.03|0
1605612790000|2020-11-17 11:33:10|18935.91|18935.91|18933.72|18933.72|18935.91|18935.91|18933.72|18933.72|0
1605612800000|2020-11-17 11:33:20|18933.6|18933.6|18932.67|18932.67|18933.6|18933.6|18932.67|18932.67|0
1605612810000|2020-11-17 11:33:30|18932.6|18932.6|18928.42|18928.42|18932.6|18932.6|18928.42|18928.42|0
1605612820000|2020-11-17 11:33:40|18927.87|18927.87|18927.43|18927.43|18927.87|18927.87|18927.41|18927.41|0
1605612830000|2020-11-17 11:33:50|18927.97|18927.97|18929.63|18929.63|18929.63|18929.63|18927.97|18927.97|0
1605612840000|2020-11-17 11:34:00|18931.94|18931.94|18930.1|18930.1|18931.94|18931.94|18930.1|18930.1|0
1605612850000|2020-11-17 11:34:10|18929.89|18929.89|18929.36|18929.36|18929.89|18929.89|18929.36|18929.36|0
1605612860000|2020-11-17 11:34:20|18929.58|18929.58|18929.8|18929.8|18929.8|18929.8|18929.58|18929.58|0
1605612870000|2020-11-17 11:34:30|18930.02|18930.02|18929.47|18929.47|18930.02|18930.02|18929.47|18929.47|0
1605612880000|2020-11-17 11:34:40|18929.2|18929.2|18929.2|18929.2|18929.2|18929.2|18929.2|18929.2|0
1605612900000|2020-11-17 11:35:00|18927.64|18927.64|18927.64|18927.64|18927.64|18927.64|18927.64|18927.64|0
1605612910000|2020-11-17 11:35:10|18927.2|18927.2|18927.34|18927.34|18927.34|18927.34|18927.2|18927.2|0
1605612920000|2020-11-17 11:35:20|18927.61|18927.61|18926.9|18926.9|18927.61|18927.61|18926.9|18926.9|0
1605612930000|2020-11-17 11:35:30|18926.37|18926.37|18926.37|18926.37|18926.37|18926.37|18926.37|18926.37|0
1605612950000|2020-11-17 11:35:50|18926.1|18926.1|18920.29|18920.29|18926.1|18926.1|18918.22|18918.22|0
1605612960000|2020-11-17 11:36:00|18921.34|18921.34|18918.37|18918.37|18921.34|18921.34|18918.37|18918.37|0
1605612970000|2020-11-17 11:36:10|18918.15|18918.15|18916.59|18916.59|18918.15|18918.15|18916.59|18916.59|0
1605612980000|2020-11-17 11:36:20|18915.77|18915.77|18915.72|18915.72|18915.77|18915.77|18915.5|18915.5|0
1605612990000|2020-11-17 11:36:30|18914.34|18914.34|18914.1|18914.1|18914.63|18914.63|18914.1|18914.1|0
1605613000000|2020-11-17 11:36:40|18915.41|18915.41|18916.62|18916.62|18917.67|18917.67|18915.41|18915.41|0
1605613010000|2020-11-17 11:36:50|18916.08|18916.08|18917.61|18917.61|18917.61|18917.61|18915.55|18915.55|0
1605613020000|2020-11-17 11:37:00|18917.08|18917.08|18915.98|18915.98|18917.36|18917.36|18915.98|18915.98|0
1605613030000|2020-11-17 11:37:10|18914.61|18914.61|18914.08|18914.08|18914.61|18914.61|18914.08|18914.08|0
1605613040000|2020-11-17 11:37:20|18914.77|18914.77|18911.61|18911.61|18914.77|18914.77|18911.61|18911.61|0
1605613050000|2020-11-17 11:37:30|18911.83|18911.83|18911.76|18911.76|18911.83|18911.83|18911.76|18911.76|0
1605613060000|2020-11-17 11:37:40|18913.13|18913.13|18913.13|18913.13|18913.13|18913.13|18913.13|18913.13|0
1605613070000|2020-11-17 11:37:50|18913.35|18913.35|18916.63|18916.63|18916.63|18916.63|18913.35|18913.35|0
1605613080000|2020-11-17 11:38:00|18916.49|18916.49|18913.88|18913.88|18916.49|18916.49|18913.88|18913.88|0
1605613090000|2020-11-17 11:38:10|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|0
1605613100000|2020-11-17 11:38:20|18914.95|18914.95|18915.48|18915.48|18915.48|18915.48|18914.79|18914.79|0
1605613110000|2020-11-17 11:38:30|18913.92|18913.92|18911.9|18911.9|18914.14|18914.14|18910.35|18910.35|0
1605613120000|2020-11-17 11:38:40|18912.45|18912.45|18913.81|18913.81|18913.81|18913.81|18911.63|18911.63|0
1605613130000|2020-11-17 11:38:50|18914.9|18914.9|18914.63|18914.63|18915.31|18915.31|18914.63|18914.63|0
1605613140000|2020-11-17 11:39:00|18915.17|18915.17|18914.63|18914.63|18915.17|18915.17|18914.63|18914.63|0
1605613160000|2020-11-17 11:39:20|18915.17|18915.17|18916.13|18916.13|18916.13|18916.13|18914.07|18914.07|0
1605613170000|2020-11-17 11:39:30|18915.08|18915.08|18914.03|18914.03|18915.08|18915.08|18914.03|18914.03|0
1605613180000|2020-11-17 11:39:40|18913.25|18913.25|18913.25|18913.25|18913.25|18913.25|18913.25|18913.25|0
1605613190000|2020-11-17 11:39:50|18912.72|18912.72|18913.77|18913.77|18913.77|18913.77|18912.72|18912.72|0
1605613200000|2020-11-17 11:40:00|18912.95|18912.95|18915.08|18915.08|18915.35|18915.35|18912.68|18912.68|0
1605613210000|2020-11-17 11:40:10|18916.13|18916.13|18920.32|18920.32|18920.8|18920.8|18916.13|18916.13|0
1605613220000|2020-11-17 11:40:20|18919.79|18919.79|18918.3|18918.3|18919.79|18919.79|18918.3|18918.3|0
1605613230000|2020-11-17 11:40:30|18918.52|18918.52|18918.52|18918.52|18918.52|18918.52|18918.52|18918.52|0
1605613240000|2020-11-17 11:40:40|18920.07|18920.07|18922.14|18922.14|18922.14|18922.14|18920.07|18920.07|0
1605613250000|2020-11-17 11:40:50|18922.27|18922.27|18921.84|18921.84|18922.27|18922.27|18921.84|18921.84|0
1605613260000|2020-11-17 11:41:00|18921.3|18921.3|18919.24|18919.24|18921.3|18921.3|18919.24|18919.24|0
1605613270000|2020-11-17 11:41:10|18919.78|18919.78|18926.03|18926.03|18926.03|18926.03|18919.78|18919.78|0
1605613280000|2020-11-17 11:41:20|18925.97|18925.97|18931.39|18931.39|18931.39|18931.39|18925.97|18925.97|0
1605613290000|2020-11-17 11:41:30|18932.08|18932.08|18929.81|18929.81|18932.08|18932.08|18929.81|18929.81|0
1605613310000|2020-11-17 11:41:50|18933.61|18933.61|18932.91|18932.91|18933.83|18933.83|18932.91|18932.91|0
1605613320000|2020-11-17 11:42:00|18932.22|18932.22|18936.12|18936.12|18936.12|18936.12|18932.22|18932.22|0
1605613330000|2020-11-17 11:42:10|18938.03|18938.03|18936.06|18936.06|18938.57|18938.57|18936.06|18936.06|0
1605613340000|2020-11-17 11:42:20|18934.96|18934.96|18935.65|18935.65|18935.65|18935.65|18934.96|18934.96|0
1605613350000|2020-11-17 11:42:30|18937.76|18937.76|18937.97|18937.97|18937.97|18937.97|18937.76|18937.76|0
1605613360000|2020-11-17 11:42:40|18937.75|18937.75|18934.42|18934.42|18937.75|18937.75|18934.42|18934.42|0
1605613370000|2020-11-17 11:42:50|18933.64|18933.64|18933.64|18933.64|18933.64|18933.64|18933.64|18933.64|0
1605613380000|2020-11-17 11:43:00|18932.26|18932.26|18932.55|18932.55|18933.6|18933.6|18932.05|18932.05|0
1605613390000|2020-11-17 11:43:10|18932.77|18932.77|18931.5|18931.5|18932.77|18932.77|18931.5|18931.5|0
1605613400000|2020-11-17 11:43:20|18931.43|18931.43|18931.57|18931.57|18931.57|18931.57|18931.43|18931.43|0
1605613410000|2020-11-17 11:43:30|18932.62|18932.62|18934.94|18934.94|18934.94|18934.94|18932.62|18932.62|0
1605613420000|2020-11-17 11:43:40|18937.12|18937.12|18937|18937|18937.12|18937.12|18937|18937|0
1605613430000|2020-11-17 11:43:50|18937.22|18937.22|18937.74|18937.74|18937.74|18937.74|18937.22|18937.22|0
1605613440000|2020-11-17 11:44:00|18936.37|18936.37|18936.69|18936.69|18937.47|18937.47|18936.1|18936.1|0
1605613450000|2020-11-17 11:44:10|18937.47|18937.47|18935.37|18935.37|18937.47|18937.47|18935.37|18935.37|0
1605613460000|2020-11-17 11:44:20|18935.89|18935.89|18935.89|18935.89|18935.89|18935.89|18935.89|18935.89|0
1605613470000|2020-11-17 11:44:30|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|0
1605613480000|2020-11-17 11:44:40|18930.68|18930.68|18929.46|18929.46|18930.68|18930.68|18929.13|18929.13|0
1605613490000|2020-11-17 11:44:50|18929.25|18929.25|18929.25|18929.25|18929.25|18929.25|18929.25|18929.25|0
1605613500000|2020-11-17 11:45:00|18928.56|18928.56|18928.71|18928.71|18928.71|18928.71|18928.44|18928.44|0
1605613510000|2020-11-17 11:45:10|18929.24|18929.24|18927.34|18927.34|18929.24|18929.24|18927.34|18927.34|0
1605613520000|2020-11-17 11:45:20|18927.28|18927.28|18927.21|18927.21|18927.28|18927.28|18927.21|18927.21|0
1605613530000|2020-11-17 11:45:30|18925.29|18925.29|18924.86|18924.86|18925.29|18925.29|18924.86|18924.86|0
1605613540000|2020-11-17 11:45:40|18923.81|18923.81|18925|18925|18925.12|18925.12|18923.74|18923.74|0
1605613550000|2020-11-17 11:45:50|18925.53|18925.53|18924.75|18924.75|18925.53|18925.53|18924.75|18924.75|0
1605613560000|2020-11-17 11:46:00|18926.12|18926.12|18930.6|18930.6|18931.29|18931.29|18926.12|18926.12|0
1605613570000|2020-11-17 11:46:10|18931.12|18931.12|18931.12|18931.12|18931.12|18931.12|18931.12|18931.12|0
1605613590000|2020-11-17 11:46:30|18931.33|18931.33|18931.64|18931.64|18931.86|18931.86|18931.33|18931.33|0
1605613600000|2020-11-17 11:46:40|18931.1|18931.1|18931.89|18931.89|18931.89|18931.89|18931.1|18931.1|0
1605613610000|2020-11-17 11:46:50|18931.96|18931.96|18933.7|18933.7|18934.53|18934.53|18931.96|18931.96|0
1605613620000|2020-11-17 11:47:00|18933.91|18933.91|18933.93|18933.93|18933.93|18933.93|18933.17|18933.17|0
1605613630000|2020-11-17 11:47:10|18934.46|18934.46|18935.01|18935.01|18935.01|18935.01|18934.32|18934.32|0
1605613640000|2020-11-17 11:47:20|18935.54|18935.54|18935.99|18935.99|18936.06|18936.06|18935.54|18935.54|0
1605613650000|2020-11-17 11:47:30|18938.86|18938.86|18938.98|18938.98|18939.55|18939.55|18938.86|18938.86|0
1605613660000|2020-11-17 11:47:40|18939.2|18939.2|18939.41|18939.41|18939.41|18939.41|18939.2|18939.2|0
1605613670000|2020-11-17 11:47:50|18940.1|18940.1|18940.1|18940.1|18940.1|18940.1|18940.1|18940.1|0
1605613680000|2020-11-17 11:48:00|18940.21|18940.21|18940.99|18940.99|18940.99|18940.99|18940.21|18940.21|0
1605613690000|2020-11-17 11:48:10|18940.45|18940.45|18939.35|18939.35|18940.99|18940.99|18939.35|18939.35|0
1605613700000|2020-11-17 11:48:20|18937.77|18937.77|18934.66|18934.66|18938.05|18938.05|18934.13|18934.13|0
1605613710000|2020-11-17 11:48:30|18935.19|18935.19|18938.09|18938.09|18939.4|18939.4|18935.19|18935.19|0
1605613720000|2020-11-17 11:48:40|18937.4|18937.4|18935.82|18935.82|18937.4|18937.4|18935.82|18935.82|0
1605613730000|2020-11-17 11:48:50|18935.39|18935.39|18934.11|18934.11|18935.39|18935.39|18934.11|18934.11|0
1605613740000|2020-11-17 11:49:00|18934.05|18934.05|18934.57|18934.57|18935.1|18935.1|18933.98|18933.98|0
1605613750000|2020-11-17 11:49:10|18935.1|18935.1|18935.31|18935.31|18935.31|18935.31|18935.1|18935.1|0
1605613760000|2020-11-17 11:49:20|18934.63|18934.63|18933.21|18933.21|18934.63|18934.63|18932.52|18932.52|0
1605613770000|2020-11-17 11:49:30|18934.26|18934.26|18937.43|18937.43|18937.43|18937.43|18934.26|18934.26|0
1605613780000|2020-11-17 11:49:40|18936.74|18936.74|18936.98|18936.98|18936.98|18936.98|18936.74|18936.74|0
1605613790000|2020-11-17 11:49:50|18936.43|18936.43|18936.31|18936.31|18936.43|18936.43|18936.31|18936.31|0
1605613800000|2020-11-17 11:50:00|18934.94|18934.94|18937.8|18937.8|18937.8|18937.8|18934.94|18934.94|0
1605613810000|2020-11-17 11:50:10|18937.59|18937.59|18936.07|18936.07|18937.59|18937.59|18936.07|18936.07|0
1605613820000|2020-11-17 11:50:20|18935.86|18935.86|18933.46|18933.46|18935.86|18935.86|18933.46|18933.46|0
1605613830000|2020-11-17 11:50:30|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|0
1605613840000|2020-11-17 11:50:40|18933.12|18933.12|18932.85|18932.85|18933.12|18933.12|18932.85|18932.85|0
1605613850000|2020-11-17 11:50:50|18932.64|18932.64|18931.87|18931.87|18932.64|18932.64|18931.87|18931.87|0
1605613860000|2020-11-17 11:51:00|18930.82|18930.82|18930.82|18930.82|18930.82|18930.82|18930.82|18930.82|0
1605613870000|2020-11-17 11:51:10|18931.87|18931.87|18930.17|18930.17|18931.87|18931.87|18930.17|18930.17|0
1605613880000|2020-11-17 11:51:20|18929.95|18929.95|18924.73|18924.73|18929.95|18929.95|18924.73|18924.73|0
1605613890000|2020-11-17 11:51:30|18924.19|18924.19|18922.08|18922.08|18924.19|18924.19|18922.08|18922.08|0
1605613900000|2020-11-17 11:51:40|18920.52|18920.52|18920.31|18920.31|18920.52|18920.52|18919.75|18919.75|0
1605613910000|2020-11-17 11:51:50|18920.1|18920.1|18920.31|18920.31|18920.31|18920.31|18920.1|18920.1|0
1605613920000|2020-11-17 11:52:00|18920.86|18920.86|18919.3|18919.3|18921.63|18921.63|18919.3|18919.3|0
1605613930000|2020-11-17 11:52:10|18920.12|18920.12|18922.73|18922.73|18922.73|18922.73|18919.57|18919.57|0
1605613940000|2020-11-17 11:52:20|18926.48|18926.48|18924.42|18924.42|18927.99|18927.99|18924.19|18924.19|0
1605613950000|2020-11-17 11:52:30|18924.49|18924.49|18926.64|18926.64|18928.02|18928.02|18924.49|18924.49|0
1605613960000|2020-11-17 11:52:40|18927.97|18927.97|18928.49|18928.49|18928.49|18928.49|18927.97|18927.97|0
1605613970000|2020-11-17 11:52:50|18928.77|18928.77|18930.14|18930.14|18930.14|18930.14|18927.21|18927.21|0
1605613980000|2020-11-17 11:53:00|18929.45|18929.45|18932.54|18932.54|18932.54|18932.54|18929.45|18929.45|0
1605613990000|2020-11-17 11:53:10|18931.85|18931.85|18929.88|18929.88|18931.85|18931.85|18929.58|18929.58|0
1605614000000|2020-11-17 11:53:20|18929.35|18929.35|18929.23|18929.23|18929.35|18929.35|18928.8|18928.8|0
1605614010000|2020-11-17 11:53:30|18928.2|18928.2|18928.74|18928.74|18928.74|18928.74|18927.42|18927.42|0
1605614020000|2020-11-17 11:53:40|18928.47|18928.47|18926.85|18926.85|18929|18929|18926.85|18926.85|0
1605614030000|2020-11-17 11:53:50|18926.16|18926.16|18927.67|18927.67|18927.67|18927.67|18926.16|18926.16|0
1605614040000|2020-11-17 11:54:00|18926.98|18926.98|18926.98|18926.98|18926.98|18926.98|18926.98|18926.98|0
1605614050000|2020-11-17 11:54:10|18926.46|18926.46|18925.13|18925.13|18926.46|18926.46|18925.13|18925.13|0
1605614060000|2020-11-17 11:54:20|18924.92|18924.92|18925.79|18925.79|18925.79|18925.79|18924.92|18924.92|0
1605614070000|2020-11-17 11:54:30|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|18926.06|0
1605614080000|2020-11-17 11:54:40|18927.13|18927.13|18926.94|18926.94|18927.99|18927.99|18926.94|18926.94|0
1605614090000|2020-11-17 11:54:50|18926.41|18926.41|18927.1|18927.1|18927.1|18927.1|18926.41|18926.41|0
1605614100000|2020-11-17 11:55:00|18926.28|18926.28|18925.5|18925.5|18926.28|18926.28|18925.5|18925.5|0
1605614110000|2020-11-17 11:55:10|18924.72|18924.72|18924.72|18924.72|18924.72|18924.72|18924.72|18924.72|0
1605614120000|2020-11-17 11:55:20|18925|18925|18924.78|18924.78|18925|18925|18924.78|18924.78|0
1605614130000|2020-11-17 11:55:30|18925.05|18925.05|18925.05|18925.05|18925.05|18925.05|18925.05|18925.05|0
1605614140000|2020-11-17 11:55:40|18924.36|18924.36|18924.96|18924.96|18924.96|18924.96|18924.36|18924.36|0
1605614160000|2020-11-17 11:56:00|18923.91|18923.91|18921.59|18921.59|18923.91|18923.91|18921.59|18921.59|0
1605614170000|2020-11-17 11:56:10|18921.37|18921.37|18919.89|18919.89|18921.37|18921.37|18919.89|18919.89|0
1605614180000|2020-11-17 11:56:20|18919.77|18919.77|18919.5|18919.5|18920.59|18920.59|18919.5|18919.5|0
1605614190000|2020-11-17 11:56:30|18919.77|18919.77|18919.77|18919.77|18919.77|18919.77|18919.77|18919.77|0
1605614200000|2020-11-17 11:56:40|18916.34|18916.34|18916.34|18916.34|18916.34|18916.34|18916.34|18916.34|0
1605614210000|2020-11-17 11:56:50|18915.81|18915.81|18913.91|18913.91|18915.81|18915.81|18913.91|18913.91|0
1605614220000|2020-11-17 11:57:00|18913.38|18913.38|18912.56|18912.56|18913.38|18913.38|18912.56|18912.56|0
1605614230000|2020-11-17 11:57:10|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|18912.45|0
1605614240000|2020-11-17 11:57:20|18912.97|18912.97|18912.45|18912.45|18912.97|18912.97|18912.45|18912.45|0
1605614260000|2020-11-17 11:57:40|18911.39|18911.39|18911.06|18911.06|18911.39|18911.39|18911.06|18911.06|0
1605614270000|2020-11-17 11:57:50|18909.69|18909.69|18909.69|18909.69|18909.69|18909.69|18909.69|18909.69|0
1605614280000|2020-11-17 11:58:00|18909.96|18909.96|18910.13|18910.13|18910.13|18910.13|18909.89|18909.89|0
1605614290000|2020-11-17 11:58:10|18909.6|18909.6|18909.08|18909.08|18910.29|18910.29|18909.08|18909.08|0
1605614300000|2020-11-17 11:58:20|18909.22|18909.22|18908.05|18908.05|18909.22|18909.22|18908.05|18908.05|0
1605614310000|2020-11-17 11:58:30|18908.85|18908.85|18908.32|18908.32|18908.85|18908.85|18908.32|18908.32|0
1605614320000|2020-11-17 11:58:40|18909.14|18909.14|18910.5|18910.5|18911.03|18911.03|18909.14|18909.14|0
1605614330000|2020-11-17 11:58:50|18911.03|18911.03|18911.03|18911.03|18911.03|18911.03|18911.03|18911.03|0
1605614340000|2020-11-17 11:59:00|18911.3|18911.3|18912.51|18912.51|18912.51|18912.51|18911.3|18911.3|0
1605614350000|2020-11-17 11:59:10|18912.73|18912.73|18918.86|18918.86|18919.55|18919.55|18912.73|18912.73|0
1605614360000|2020-11-17 11:59:20|18920.24|18920.24|18922.39|18922.39|18922.66|18922.66|18920.24|18920.24|0
1605614370000|2020-11-17 11:59:30|18923.86|18923.86|18924.64|18924.64|18924.64|18924.64|18923.86|18923.86|0
1605614380000|2020-11-17 11:59:40|18923.86|18923.86|18924.91|18924.91|18924.91|18924.91|18923.86|18923.86|0
1605614390000|2020-11-17 11:59:50|18924.69|18924.69|18919.19|18919.19|18924.69|18924.69|18919.19|18919.19|0
1605614400000|2020-11-17 12:00:00|18919.72|18919.72|18919.12|18919.12|18921.3|18921.3|18919.12|18919.12|0
1605614410000|2020-11-17 12:00:10|18918.91|18918.91|18918.08|18918.08|18918.91|18918.91|18917.85|18917.85|0
1605614420000|2020-11-17 12:00:20|18919.46|18919.46|18919.46|18919.46|18919.46|18919.46|18919.46|18919.46|0
1605614430000|2020-11-17 12:00:30|18918.68|18918.68|18917.55|18917.55|18919.46|18919.46|18917.55|18917.55|0
1605614440000|2020-11-17 12:00:40|18916.18|18916.18|18919.45|18919.45|18919.45|18919.45|18916.18|18916.18|0
1605614450000|2020-11-17 12:00:50|18917.87|18917.87|18915.75|18915.75|18917.87|18917.87|18915.75|18915.75|0
1605614460000|2020-11-17 12:01:00|18916.3|18916.3|18915.55|18915.55|18916.99|18916.99|18914.18|18914.18|0
1605614470000|2020-11-17 12:01:10|18914.18|18914.18|18917.08|18917.08|18917.2|18917.2|18914.08|18914.08|0
1605614490000|2020-11-17 12:01:30|18916.86|18916.86|18916.69|18916.69|18917.22|18917.22|18916.44|18916.44|0
1605614500000|2020-11-17 12:01:40|18916.47|18916.47|18914.16|18914.16|18916.47|18916.47|18914.16|18914.16|0
1605614510000|2020-11-17 12:01:50|18914.02|18914.02|18916.2|18916.2|18916.2|18916.2|18914.02|18914.02|0
1605614520000|2020-11-17 12:02:00|18916.63|18916.63|18919.17|18919.17|18919.17|18919.17|18916.63|18916.63|0
1605614530000|2020-11-17 12:02:10|18918.35|18918.35|18918.35|18918.35|18918.35|18918.35|18918.35|18918.35|0
1605614550000|2020-11-17 12:02:30|18918.08|18918.08|18918.57|18918.57|18918.57|18918.57|18918.08|18918.08|0
1605614560000|2020-11-17 12:02:40|18918.64|18918.64|18913.54|18913.54|18918.7|18918.7|18912.76|18912.76|0
1605614570000|2020-11-17 12:02:50|18914.08|18914.08|18914.82|18914.82|18914.82|18914.82|18914.08|18914.08|0
1605614580000|2020-11-17 12:03:00|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|18915.64|0
1605614590000|2020-11-17 12:03:10|18914.82|18914.82|18914.14|18914.14|18914.82|18914.82|18914.14|18914.14|0
1605614600000|2020-11-17 12:03:20|18913.61|18913.61|18913.61|18913.61|18913.61|18913.61|18913.61|18913.61|0
1605614610000|2020-11-17 12:03:30|18912.56|18912.56|18912.03|18912.03|18912.56|18912.56|18912.03|18912.03|0
1605614620000|2020-11-17 12:03:40|18910.66|18910.66|18912.52|18912.52|18912.52|18912.52|18910.66|18910.66|0
1605614630000|2020-11-17 12:03:50|18914.26|18914.26|18916.6|18916.6|18917.37|18917.37|18914.26|18914.26|0
1605614640000|2020-11-17 12:04:00|18917.69|18917.69|18916.96|18916.96|18918.01|18918.01|18916.96|18916.96|0
1605614660000|2020-11-17 12:04:20|18917.08|18917.08|18917.08|18917.08|18917.08|18917.08|18917.08|18917.08|0
1605614670000|2020-11-17 12:04:30|18916.86|18916.86|18916.86|18916.86|18916.86|18916.86|18916.86|18916.86|0
1605614680000|2020-11-17 12:04:40|18917.39|18917.39|18917.91|18917.91|18917.91|18917.91|18917.39|18917.39|0
1605614700000|2020-11-17 12:05:00|18917.98|18917.98|18917.73|18917.73|18917.98|18917.98|18917.2|18917.2|0
1605614710000|2020-11-17 12:05:10|18917.2|18917.2|18916.1|18916.1|18919.04|18919.04|18916.1|18916.1|0
1605614720000|2020-11-17 12:05:20|18916.63|18916.63|18916.63|18916.63|18916.63|18916.63|18916.63|18916.63|0
1605614730000|2020-11-17 12:05:30|18918|18918|18923.08|18923.08|18923.08|18923.08|18918|18918|0
1605614740000|2020-11-17 12:05:40|18923.01|18923.01|18923.18|18923.18|18923.18|18923.18|18922.94|18922.94|0
1605614750000|2020-11-17 12:05:50|18922.65|18922.65|18921.46|18921.46|18922.65|18922.65|18921.46|18921.46|0
1605614760000|2020-11-17 12:06:00|18921.19|18921.19|18921.46|18921.46|18921.46|18921.46|18921.19|18921.19|0
1605614770000|2020-11-17 12:06:10|18921.69|18921.69|18921.69|18921.69|18921.69|18921.69|18921.69|18921.69|0
1605614780000|2020-11-17 12:06:20|18920.14|18920.14|18921.44|18921.44|18921.44|18921.44|18920.14|18920.14|0
1605614790000|2020-11-17 12:06:30|18921.66|18921.66|18921.66|18921.66|18921.66|18921.66|18921.66|18921.66|0
1605614820000|2020-11-17 12:07:00|18920.97|18920.97|18920.08|18920.08|18921.66|18921.66|18920.08|18920.08|0
1605614830000|2020-11-17 12:07:10|18919.55|18919.55|18917.81|18917.81|18919.55|18919.55|18917.81|18917.81|0
1605614840000|2020-11-17 12:07:20|18917.93|18917.93|18915.28|18915.28|18917.93|18917.93|18915.28|18915.28|0
1605614850000|2020-11-17 12:07:30|18915|18915|18914.75|18914.75|18915|18915|18914.48|18914.48|0
1605614860000|2020-11-17 12:07:40|18913.97|18913.97|18915.19|18915.19|18915.19|18915.19|18913.97|18913.97|0
1605614870000|2020-11-17 12:07:50|18915.87|18915.87|18915|18915|18915.87|18915.87|18915|18915|0
1605614880000|2020-11-17 12:08:00|18913.94|18913.94|18914.75|18914.75|18914.87|18914.87|18912.62|18912.62|0
1605614890000|2020-11-17 12:08:10|18913.2|18913.2|18912.95|18912.95|18913.2|18913.2|18912.95|18912.95|0
1605614900000|2020-11-17 12:08:20|18914|18914|18914|18914|18914|18914|18914|18914|0
1605614910000|2020-11-17 12:08:30|18911.54|18911.54|18911.54|18911.54|18911.54|18911.54|18911.54|18911.54|0
1605614940000|2020-11-17 12:09:00|18911.76|18911.76|18910.92|18910.92|18912.3|18912.3|18910.45|18910.45|0
1605614950000|2020-11-17 12:09:10|18911.36|18911.36|18911.37|18911.37|18911.37|18911.37|18910.83|18910.83|0
1605614960000|2020-11-17 12:09:20|18910.05|18910.05|18911.63|18911.63|18911.63|18911.63|18910.05|18910.05|0
1605614970000|2020-11-17 12:09:30|18912.15|18912.15|18912.58|18912.58|18912.58|18912.58|18911.94|18911.94|0
1605614980000|2020-11-17 12:09:40|18912.85|18912.85|18912.85|18912.85|18912.85|18912.85|18912.85|18912.85|0
1605614990000|2020-11-17 12:09:50|18913.38|18913.38|18914.34|18914.34|18914.34|18914.34|18913.38|18913.38|0
1605615000000|2020-11-17 12:10:00|18913.65|18913.65|18912.07|18912.07|18913.65|18913.65|18912.07|18912.07|0
1605615020000|2020-11-17 12:10:20|18911.55|18911.55|18911.11|18911.11|18911.55|18911.55|18911.11|18911.11|0
1605615030000|2020-11-17 12:10:30|18910.56|18910.56|18910.56|18910.56|18910.56|18910.56|18910.56|18910.56|0
1605615040000|2020-11-17 12:10:40|18912.3|18912.3|18910.54|18910.54|18913.08|18913.08|18910.27|18910.27|0
1605615050000|2020-11-17 12:10:50|18909.49|18909.49|18908|18908|18909.49|18909.49|18908|18908|0
1605615060000|2020-11-17 12:11:00|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|0
1605615070000|2020-11-17 12:11:10|18907.95|18907.95|18907.99|18907.99|18908.26|18908.26|18907.95|18907.95|0
1605615080000|2020-11-17 12:11:20|18907.46|18907.46|18906.94|18906.94|18907.46|18907.46|18906.94|18906.94|0
1605615090000|2020-11-17 12:11:30|18902.81|18902.81|18903.05|18903.05|18903.05|18903.05|18902.81|18902.81|0
1605615100000|2020-11-17 12:11:40|18902.62|18902.62|18901.39|18901.39|18902.83|18902.83|18901.25|18901.25|0
1605615110000|2020-11-17 12:11:50|18901.46|18901.46|18905.75|18905.75|18906.55|18906.55|18901.46|18901.46|0
1605615120000|2020-11-17 12:12:00|18906.02|18906.02|18909.69|18909.69|18909.69|18909.69|18906.02|18906.02|0
1605615140000|2020-11-17 12:12:20|18914.18|18914.18|18913.49|18913.49|18914.18|18914.18|18913.49|18913.49|0
1605615150000|2020-11-17 12:12:30|18914.27|18914.27|18914.88|18914.88|18915.57|18915.57|18914.27|18914.27|0
1605615160000|2020-11-17 12:12:40|18914.67|18914.67|18914.73|18914.73|18914.73|18914.73|18914.67|18914.67|0
1605615170000|2020-11-17 12:12:50|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|18914.54|0
1605615180000|2020-11-17 12:13:00|18914.82|18914.82|18917.56|18917.56|18917.7|18917.7|18914.82|18914.82|0
1605615190000|2020-11-17 12:13:10|18919.9|18919.9|18919.9|18919.9|18919.9|18919.9|18919.9|18919.9|0
1605615200000|2020-11-17 12:13:20|18920.12|18920.12|18923.82|18923.82|18923.82|18923.82|18920.12|18920.12|0
1605615210000|2020-11-17 12:13:30|18923.04|18923.04|18923.04|18923.04|18923.04|18923.04|18923.04|18923.04|0
1605615220000|2020-11-17 12:13:40|18922.82|18922.82|18918.12|18918.12|18922.82|18922.82|18918.12|18918.12|0
1605615230000|2020-11-17 12:13:50|18918.24|18918.24|18918.47|18918.47|18918.47|18918.47|18918.24|18918.24|0
1605615240000|2020-11-17 12:14:00|18918.59|18918.59|18922.49|18922.49|18922.49|18922.49|18918.59|18918.59|0
1605615250000|2020-11-17 12:14:10|18923.86|18923.86|18923.86|18923.86|18923.86|18923.86|18923.86|18923.86|0
1605615260000|2020-11-17 12:14:20|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|0
1605615270000|2020-11-17 12:14:30|18924.78|18924.78|18924.78|18924.78|18924.78|18924.78|18924.78|18924.78|0
1605615280000|2020-11-17 12:14:40|18924.84|18924.84|18924.89|18924.89|18924.89|18924.89|18924.84|18924.84|0
1605615290000|2020-11-17 12:14:50|18924.68|18924.68|18924.68|18924.68|18924.89|18924.89|18924.68|18924.68|0
1605615300000|2020-11-17 12:15:00|18924.46|18924.46|18925.55|18925.55|18925.55|18925.55|18924.46|18924.46|0
1605615310000|2020-11-17 12:15:10|18924.18|18924.18|18925.49|18925.49|18926.8|18926.8|18923.97|18923.97|0
1605615320000|2020-11-17 12:15:20|18925.28|18925.28|18920.86|18920.86|18925.28|18925.28|18920.86|18920.86|0
1605615330000|2020-11-17 12:15:30|18920.08|18920.08|18919.96|18919.96|18920.08|18920.08|18919.96|18919.96|0
1605615340000|2020-11-17 12:15:40|18920.74|18920.74|18922.48|18922.48|18922.48|18922.48|18920.74|18920.74|0
1605615360000|2020-11-17 12:16:00|18923.17|18923.17|18923.17|18923.17|18923.17|18923.17|18923.17|18923.17|0
1605615370000|2020-11-17 12:16:10|18923.86|18923.86|18924.76|18924.76|18924.76|18924.76|18923.86|18923.86|0
1605615380000|2020-11-17 12:16:20|18923.2|18923.2|18924.06|18924.06|18924.12|18924.12|18923.2|18923.2|0
1605615390000|2020-11-17 12:16:30|18923.37|18923.37|18923.37|18923.37|18923.37|18923.37|18923.37|18923.37|0
1605615410000|2020-11-17 12:16:50|18924.06|18924.06|18924.18|18924.18|18924.18|18924.18|18924.06|18924.06|0
1605615420000|2020-11-17 12:17:00|18924.39|18924.39|18928.02|18928.02|18928.02|18928.02|18924.39|18924.39|0
1605615430000|2020-11-17 12:17:10|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|18928.8|0
1605615440000|2020-11-17 12:17:20|18928.02|18928.02|18926.23|18926.23|18928.22|18928.22|18926.23|18926.23|0
1605615450000|2020-11-17 12:17:30|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|0
1605615470000|2020-11-17 12:17:50|18925.82|18925.82|18926.47|18926.47|18927.15|18927.15|18925.82|18925.82|0
1605615490000|2020-11-17 12:18:10|18924.13|18924.13|18922.55|18922.55|18924.13|18924.13|18922.55|18922.55|0
1605615500000|2020-11-17 12:18:20|18922.34|18922.34|18922.05|18922.05|18922.55|18922.55|18922.05|18922.05|0
1605615510000|2020-11-17 12:18:30|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|0
1605615520000|2020-11-17 12:18:40|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|18921.43|0
1605615530000|2020-11-17 12:18:50|18920.61|18920.61|18919.43|18919.43|18920.61|18920.61|18919.43|18919.43|0
1605615540000|2020-11-17 12:19:00|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|0
1605615550000|2020-11-17 12:19:10|18919.43|18919.43|18917.19|18917.19|18919.43|18919.43|18917.19|18917.19|0
1605615560000|2020-11-17 12:19:20|18916.64|18916.64|18917.49|18917.49|18917.49|18917.49|18916.11|18916.11|0
1605615570000|2020-11-17 12:19:30|18916.8|18916.8|18920.46|18920.46|18920.46|18920.46|18916.8|18916.8|0
1605615580000|2020-11-17 12:19:40|18920.53|18920.53|18921.58|18921.58|18921.58|18921.58|18920.53|18920.53|0
1605615590000|2020-11-17 12:19:50|18922.79|18922.79|18921.17|18921.17|18922.79|18922.79|18921.17|18921.17|0
1605615600000|2020-11-17 12:20:00|18922.66|18922.66|18920.76|18920.76|18922.66|18922.66|18920.76|18920.76|0
1605615610000|2020-11-17 12:20:10|18920.23|18920.23|18921.49|18921.49|18921.49|18921.49|18920.23|18920.23|0
1605615620000|2020-11-17 12:20:20|18920.71|18920.71|18920.71|18920.71|18920.71|18920.71|18920.71|18920.71|0
1605615630000|2020-11-17 12:20:30|18921.49|18921.49|18922.26|18922.26|18922.26|18922.26|18920.71|18920.71|0
1605615640000|2020-11-17 12:20:40|18922.04|18922.04|18922.94|18922.94|18922.94|18922.94|18922.04|18922.04|0
1605615660000|2020-11-17 12:21:00|18922.8|18922.8|18922.92|18922.92|18922.99|18922.99|18922.8|18922.8|0
1605615670000|2020-11-17 12:21:10|18922.99|18922.99|18917.4|18917.4|18922.99|18922.99|18917.4|18917.4|0
1605615680000|2020-11-17 12:21:20|18917.29|18917.29|18916.49|18916.49|18917.29|18917.29|18916.44|18916.44|0
1605615690000|2020-11-17 12:21:30|18916.38|18916.38|18914.8|18914.8|18916.38|18916.38|18914.8|18914.8|0
1605615700000|2020-11-17 12:21:40|18913.16|18913.16|18912.16|18912.16|18913.16|18913.16|18912.16|18912.16|0
1605615710000|2020-11-17 12:21:50|18910.79|18910.79|18911.02|18911.02|18911.02|18911.02|18910.79|18910.79|0
1605615730000|2020-11-17 12:22:10|18910.48|18910.48|18907.57|18907.57|18910.48|18910.48|18907.57|18907.57|0
1605615740000|2020-11-17 12:22:20|18907.3|18907.3|18907.3|18907.3|18907.3|18907.3|18907.3|18907.3|0
1605615750000|2020-11-17 12:22:30|18907.82|18907.82|18908.23|18908.23|18908.23|18908.23|18907.82|18907.82|0
1605615770000|2020-11-17 12:22:50|18907.7|18907.7|18907.7|18907.7|18907.7|18907.7|18907.7|18907.7|0
1605615780000|2020-11-17 12:23:00|18907.17|18907.17|18907.17|18907.17|18907.17|18907.17|18907.17|18907.17|0
1605615790000|2020-11-17 12:23:10|18907.72|18907.72|18908.27|18908.27|18908.27|18908.27|18907.72|18907.72|0
1605615800000|2020-11-17 12:23:20|18908.15|18908.15|18907.68|18907.68|18908.15|18908.15|18907.68|18907.68|0
1605615810000|2020-11-17 12:23:30|18907.89|18907.89|18908.42|18908.42|18908.42|18908.42|18907.89|18907.89|0
1605615820000|2020-11-17 12:23:40|18908.14|18908.14|18906.07|18906.07|18908.57|18908.57|18906.07|18906.07|0
1605615830000|2020-11-17 12:23:50|18906.61|18906.61|18908.62|18908.62|18908.73|18908.73|18906.61|18906.61|0
1605615840000|2020-11-17 12:24:00|18908.5|18908.5|18905.69|18905.69|18908.5|18908.5|18905.47|18905.47|0
1605615850000|2020-11-17 12:24:10|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|0
1605615860000|2020-11-17 12:24:20|18904.48|18904.48|18904.75|18904.75|18904.75|18904.75|18903.42|18903.42|0
1605615870000|2020-11-17 12:24:30|18905.13|18905.13|18905.24|18905.24|18905.24|18905.24|18905.13|18905.13|0
1605615890000|2020-11-17 12:24:50|18905.38|18905.38|18908.47|18908.47|18909.01|18909.01|18905.38|18905.38|0
1605615900000|2020-11-17 12:25:00|18908.34|18908.34|18908.87|18908.87|18908.87|18908.87|18908.34|18908.34|0
1605615910000|2020-11-17 12:25:10|18908.63|18908.63|18911.08|18911.08|18911.08|18911.08|18908.63|18908.63|0
1605615920000|2020-11-17 12:25:20|18911.15|18911.15|18911.81|18911.81|18911.81|18911.81|18911.03|18911.03|0
1605615930000|2020-11-17 12:25:30|18911.95|18911.95|18913.32|18913.32|18913.32|18913.32|18911.95|18911.95|0
1605615940000|2020-11-17 12:25:40|18912.97|18912.97|18911.24|18911.24|18912.97|18912.97|18910.46|18910.46|0
1605615950000|2020-11-17 12:25:50|18911.02|18911.02|18910.49|18910.49|18911.02|18911.02|18910.49|18910.49|0
1605615970000|2020-11-17 12:26:10|18908.85|18908.85|18910.75|18910.75|18910.75|18910.75|18907.57|18907.57|0
1605615980000|2020-11-17 12:26:20|18909.97|18909.97|18907.69|18907.69|18909.97|18909.97|18907.69|18907.69|0
1605615990000|2020-11-17 12:26:30|18910.12|18910.12|18911.68|18911.68|18911.68|18911.68|18909.59|18909.59|0
1605616010000|2020-11-17 12:26:50|18910.1|18910.1|18903.61|18903.61|18910.1|18910.1|18903.61|18903.61|0
1605616030000|2020-11-17 12:27:10|18902.84|18902.84|18900.37|18900.37|18902.84|18902.84|18900.37|18900.37|0
1605616040000|2020-11-17 12:27:20|18899.55|18899.55|18900.78|18900.78|18900.78|18900.78|18899.55|18899.55|0
1605616050000|2020-11-17 12:27:30|18899.48|18899.48|18896.99|18896.99|18899.48|18899.48|18896.99|18896.99|0
1605616060000|2020-11-17 12:27:40|18897.2|18897.2|18897.51|18897.51|18897.51|18897.51|18896.99|18896.99|0
1605616080000|2020-11-17 12:28:00|18898.29|18898.29|18899.39|18899.39|18899.67|18899.67|18898.29|18898.29|0
1605616090000|2020-11-17 12:28:10|18899.82|18899.82|18900.66|18900.66|18900.66|18900.66|18899.61|18899.61|0
1605616100000|2020-11-17 12:28:20|18901.21|18901.21|18906.01|18906.01|18906.01|18906.01|18901.21|18901.21|0
1605616110000|2020-11-17 12:28:30|18906.54|18906.54|18905.55|18905.55|18906.54|18906.54|18905.48|18905.48|0
1605616120000|2020-11-17 12:28:40|18905.32|18905.32|18903.53|18903.53|18905.32|18905.32|18903.53|18903.53|0
1605616130000|2020-11-17 12:28:50|18903.41|18903.41|18903.41|18903.41|18903.41|18903.41|18903.41|18903.41|0
1605616140000|2020-11-17 12:29:00|18901.83|18901.83|18902.26|18902.26|18902.26|18902.26|18901.83|18901.83|0
1605616150000|2020-11-17 12:29:10|18903.99|18903.99|18904.15|18904.15|18904.93|18904.93|18901.78|18901.78|0
1605616160000|2020-11-17 12:29:20|18904.68|18904.68|18905.75|18905.75|18905.75|18905.75|18904.13|18904.13|0
1605616170000|2020-11-17 12:29:30|18906.02|18906.02|18904.44|18904.44|18906.02|18906.02|18904.38|18904.38|0
1605616180000|2020-11-17 12:29:40|18904.17|18904.17|18902.66|18902.66|18904.17|18904.17|18902.59|18902.59|0
1605616190000|2020-11-17 12:29:50|18904.04|18904.04|18904.04|18904.04|18904.04|18904.04|18904.04|18904.04|0
1605616200000|2020-11-17 12:30:00|18904.27|18904.27|18914.65|18914.65|18915.48|18915.48|18904.15|18904.15|0
1605616210000|2020-11-17 12:30:10|18915.43|18915.43|18919.29|18919.29|18919.29|18919.29|18915.43|18915.43|0
1605616220000|2020-11-17 12:30:20|18918.74|18918.74|18918.86|18918.86|18918.86|18918.86|18918.2|18918.2|0
1605616230000|2020-11-17 12:30:30|18919.41|18919.41|18916.64|18916.64|18919.57|18919.57|18916.64|18916.64|0
1605616240000|2020-11-17 12:30:40|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|18916.78|0
1605616250000|2020-11-17 12:30:50|18917.31|18917.31|18917.31|18917.31|18917.31|18917.31|18917.31|18917.31|0
1605616260000|2020-11-17 12:31:00|18917.52|18917.52|18916.16|18916.16|18917.52|18917.52|18916.16|18916.16|0
1605616270000|2020-11-17 12:31:10|18916.27|18916.27|18916.83|18916.83|18916.83|18916.83|18916.27|18916.27|0
1605616280000|2020-11-17 12:31:20|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|0
1605616290000|2020-11-17 12:31:30|18916.03|18916.03|18916.03|18916.03|18917.4|18917.4|18915.25|18915.25|0
1605616300000|2020-11-17 12:31:40|18916.57|18916.57|18916.57|18916.57|18916.57|18916.57|18916.57|18916.57|0
1605616310000|2020-11-17 12:31:50|18915.2|18915.2|18915.89|18915.89|18915.89|18915.89|18915.2|18915.2|0
1605616320000|2020-11-17 12:32:00|18915.96|18915.96|18917.4|18917.4|18917.4|18917.4|18915.96|18915.96|0
1605616330000|2020-11-17 12:32:10|18917.62|18917.62|18918.58|18918.58|18918.58|18918.58|18917.62|18917.62|0
1605616340000|2020-11-17 12:32:20|18918.06|18918.06|18917.53|18917.53|18918.06|18918.06|18917.53|18917.53|0
1605616350000|2020-11-17 12:32:30|18917|18917|18918.22|18918.22|18918.22|18918.22|18917|18917|0
1605616360000|2020-11-17 12:32:40|18918.1|18918.1|18918.1|18918.1|18918.1|18918.1|18918.1|18918.1|0
1605616370000|2020-11-17 12:32:50|18917.88|18917.88|18918|18918|18918|18918|18917.88|18917.88|0
1605616380000|2020-11-17 12:33:00|18919.09|18919.09|18917.71|18917.71|18919.09|18919.09|18917.71|18917.71|0
1605616390000|2020-11-17 12:33:10|18917.5|18917.5|18917.5|18917.5|18917.5|18917.5|18917.5|18917.5|0
1605616400000|2020-11-17 12:33:20|18917.62|18917.62|18917.62|18917.62|18917.62|18917.62|18917.62|18917.62|0
1605616410000|2020-11-17 12:33:30|18916.24|18916.24|18914.31|18914.31|18916.24|18916.24|18914.19|18914.19|0
1605616420000|2020-11-17 12:33:40|18912.46|18912.46|18912.87|18912.87|18913.15|18913.15|18912.46|18912.46|0
1605616430000|2020-11-17 12:33:50|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|0
1605616440000|2020-11-17 12:34:00|18911.51|18911.51|18910.9|18910.9|18912|18912|18910.9|18910.9|0
1605616450000|2020-11-17 12:34:10|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|18911.12|0
1605616460000|2020-11-17 12:34:20|18911.9|18911.9|18911.66|18911.66|18912.35|18912.35|18911.66|18911.66|0
1605616470000|2020-11-17 12:34:30|18910.98|18910.98|18909.92|18909.92|18910.98|18910.98|18909.92|18909.92|0
1605616480000|2020-11-17 12:34:40|18909.38|18909.38|18909.38|18909.38|18909.38|18909.38|18909.38|18909.38|0
1605616490000|2020-11-17 12:34:50|18909.16|18909.16|18907.57|18907.57|18909.16|18909.16|18907.57|18907.57|0
1605616500000|2020-11-17 12:35:00|18907.5|18907.5|18905.59|18905.59|18907.5|18907.5|18905.59|18905.59|0
1605616510000|2020-11-17 12:35:10|18904.22|18904.22|18904.22|18904.22|18904.22|18904.22|18904.22|18904.22|0
1605616520000|2020-11-17 12:35:20|18904.75|18904.75|18905|18905|18905|18905|18903.97|18903.97|0
1605616530000|2020-11-17 12:35:30|18906.06|18906.06|18908.43|18908.43|18908.43|18908.43|18906.06|18906.06|0
1605616540000|2020-11-17 12:35:40|18907.65|18907.65|18908.18|18908.18|18908.18|18908.18|18907.12|18907.12|0
1605616550000|2020-11-17 12:35:50|18907.12|18907.12|18910.55|18910.55|18910.55|18910.55|18907.12|18907.12|0
1605616560000|2020-11-17 12:36:00|18911.61|18911.61|18914.72|18914.72|18914.72|18914.72|18911.61|18911.61|0
1605616570000|2020-11-17 12:36:10|18913.94|18913.94|18913.94|18913.94|18913.94|18913.94|18913.94|18913.94|0
1605616580000|2020-11-17 12:36:20|18914.16|18914.16|18913.47|18913.47|18914.16|18914.16|18913.47|18913.47|0
1605616590000|2020-11-17 12:36:30|18913.25|18913.25|18906.37|18906.37|18913.25|18913.25|18906.37|18906.37|0
1605616600000|2020-11-17 12:36:40|18906.89|18906.89|18905.7|18905.7|18907.42|18907.42|18905.7|18905.7|0
1605616610000|2020-11-17 12:36:50|18905.92|18905.92|18906.45|18906.45|18906.47|18906.47|18905.92|18905.92|0
1605616620000|2020-11-17 12:37:00|18905.67|18905.67|18905.67|18905.67|18905.67|18905.67|18905.67|18905.67|0
1605616630000|2020-11-17 12:37:10|18905.14|18905.14|18904.92|18904.92|18905.14|18905.14|18904.92|18904.92|0
1605616670000|2020-11-17 12:37:50|18904.64|18904.64|18903.34|18903.34|18904.64|18904.64|18903.34|18903.34|0
1605616680000|2020-11-17 12:38:00|18902.24|18902.24|18900.92|18900.92|18902.24|18902.24|18900.92|18900.92|0
1605616690000|2020-11-17 12:38:10|18900.39|18900.39|18890.87|18890.87|18900.39|18900.39|18890.87|18890.87|0
1605616700000|2020-11-17 12:38:20|18890.35|18890.35|18888.97|18888.97|18890.35|18890.35|18888.97|18888.97|0
1605616710000|2020-11-17 12:38:30|18888.45|18888.45|18885.13|18885.13|18888.45|18888.45|18884.7|18884.7|0
1605616720000|2020-11-17 12:38:40|18885.66|18885.66|18884.84|18884.84|18885.66|18885.66|18884.84|18884.84|0
1605616730000|2020-11-17 12:38:50|18884.62|18884.62|18883.59|18883.59|18884.62|18884.62|18883.59|18883.59|0
1605616740000|2020-11-17 12:39:00|18884.28|18884.28|18886.01|18886.01|18886.01|18886.01|18884.28|18884.28|0
1605616750000|2020-11-17 12:39:10|18886.7|18886.7|18886.85|18886.85|18887.07|18887.07|18886.64|18886.64|0
1605616760000|2020-11-17 12:39:20|18886.5|18886.5|18886.62|18886.62|18886.62|18886.62|18886.5|18886.5|0
1605616770000|2020-11-17 12:39:30|18886.74|18886.74|18887.05|18887.05|18887.05|18887.05|18886.62|18886.62|0
1605616780000|2020-11-17 12:39:40|18886.91|18886.91|18887.97|18887.97|18887.97|18887.97|18886.91|18886.91|0
1605616790000|2020-11-17 12:39:50|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|0
1605616800000|2020-11-17 12:40:00|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|0
1605616810000|2020-11-17 12:40:10|18886.93|18886.93|18887.4|18887.4|18887.62|18887.62|18886.93|18886.93|0
1605616820000|2020-11-17 12:40:20|18886.72|18886.72|18885.25|18885.25|18886.72|18886.72|18885.25|18885.25|0
1605616830000|2020-11-17 12:40:30|18885.03|18885.03|18879.39|18879.39|18885.03|18885.03|18879.39|18879.39|0
1605616850000|2020-11-17 12:40:50|18878.34|18878.34|18871.37|18871.37|18878.34|18878.34|18871.37|18871.37|0
1605616860000|2020-11-17 12:41:00|18871.1|18871.1|18868.02|18868.02|18871.1|18871.1|18867.75|18867.75|0
1605616880000|2020-11-17 12:41:20|18868.55|18868.55|18868.02|18868.02|18868.55|18868.55|18868.02|18868.02|0
1605616890000|2020-11-17 12:41:30|18869.07|18869.07|18869.62|18869.62|18869.62|18869.62|18869.07|18869.07|0
1605616900000|2020-11-17 12:41:40|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|0
1605616910000|2020-11-17 12:41:50|18868.74|18868.74|18866.79|18866.79|18868.74|18868.74|18866.79|18866.79|0
1605616920000|2020-11-17 12:42:00|18866.6|18866.6|18865.84|18865.84|18867.42|18867.42|18865.84|18865.84|0
1605616930000|2020-11-17 12:42:10|18862.41|18862.41|18862.78|18862.78|18864.34|18864.34|18862.41|18862.41|0
1605616940000|2020-11-17 12:42:20|18862.72|18862.72|18865.94|18865.94|18866.63|18866.63|18862.72|18862.72|0
1605616970000|2020-11-17 12:42:50|18867.93|18867.93|18867.19|18867.19|18867.93|18867.93|18866.88|18866.88|0
1605616980000|2020-11-17 12:43:00|18869.1|18869.1|18868.67|18868.67|18869.1|18869.1|18868.58|18868.58|0
1605616990000|2020-11-17 12:43:10|18868.88|18868.88|18868.88|18868.88|18868.88|18868.88|18868.88|18868.88|0
1605617010000|2020-11-17 12:43:30|18869.41|18869.41|18870.19|18870.19|18870.19|18870.19|18869.41|18869.41|0
1605617020000|2020-11-17 12:43:40|18870.87|18870.87|18873.45|18873.45|18873.98|18873.98|18870.87|18870.87|0
1605617030000|2020-11-17 12:43:50|18874.14|18874.14|18872.76|18872.76|18874.14|18874.14|18872.76|18872.76|0
1605617040000|2020-11-17 12:44:00|18872.41|18872.41|18877.57|18877.57|18877.57|18877.57|18872.29|18872.29|0
1605617060000|2020-11-17 12:44:20|18879.4|18879.4|18879.87|18879.87|18879.93|18879.93|18879.4|18879.4|0
1605617070000|2020-11-17 12:44:30|18880.15|18880.15|18881.07|18881.07|18881.07|18881.07|18880.15|18880.15|0
1605617080000|2020-11-17 12:44:40|18880.29|18880.29|18880.29|18880.29|18880.29|18880.29|18880.29|18880.29|0
1605617090000|2020-11-17 12:44:50|18879.74|18879.74|18878.75|18878.75|18879.74|18879.74|18878.75|18878.75|0
1605617100000|2020-11-17 12:45:00|18878.22|18878.22|18877.95|18877.95|18878.22|18878.22|18877.95|18877.95|0
1605617110000|2020-11-17 12:45:10|18878.77|18878.77|18877.99|18877.99|18878.77|18878.77|18877.99|18877.99|0
1605617120000|2020-11-17 12:45:20|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|0
1605617130000|2020-11-17 12:45:30|18879.46|18879.46|18881.08|18881.08|18881.08|18881.08|18879.46|18879.46|0
1605617150000|2020-11-17 12:45:50|18881.35|18881.35|18883.05|18883.05|18883.11|18883.11|18881.35|18881.35|0
1605617160000|2020-11-17 12:46:00|18882.98|18882.98|18883.12|18883.12|18883.12|18883.12|18882.98|18882.98|0
1605617170000|2020-11-17 12:46:10|18883.66|18883.66|18884.65|18884.65|18884.65|18884.65|18883.66|18883.66|0
1605617180000|2020-11-17 12:46:20|18884.27|18884.27|18884.8|18884.8|18884.8|18884.8|18884.27|18884.27|0
1605617200000|2020-11-17 12:46:40|18884|18884|18881.32|18881.32|18884|18884|18881.32|18881.32|0
1605617220000|2020-11-17 12:47:00|18878.18|18878.18|18878.07|18878.07|18878.18|18878.18|18878.07|18878.07|0
1605617230000|2020-11-17 12:47:10|18878.84|18878.84|18878.49|18878.49|18878.84|18878.84|18877.72|18877.72|0
1605617240000|2020-11-17 12:47:20|18879.02|18879.02|18878.43|18878.43|18879.37|18879.37|18878.43|18878.43|0
1605617250000|2020-11-17 12:47:30|18877.75|18877.75|18877.75|18877.75|18877.75|18877.75|18877.75|18877.75|0
1605617260000|2020-11-17 12:47:40|18877.31|18877.31|18878.09|18878.09|18878.09|18878.09|18876.53|18876.53|0
1605617270000|2020-11-17 12:47:50|18877.31|18877.31|18875.8|18875.8|18877.31|18877.31|18875.8|18875.8|0
1605617280000|2020-11-17 12:48:00|18875.02|18875.02|18874.34|18874.34|18875.02|18875.02|18874.34|18874.34|0
1605617300000|2020-11-17 12:48:20|18874.45|18874.45|18874.57|18874.57|18874.57|18874.57|18874.45|18874.45|0
1605617330000|2020-11-17 12:48:50|18876.57|18876.57|18872.61|18872.61|18876.57|18876.57|18872.61|18872.61|0
1605617340000|2020-11-17 12:49:00|18872.09|18872.09|18871.62|18871.62|18872.09|18872.09|18871.62|18871.62|0
1605617350000|2020-11-17 12:49:10|18871.83|18871.83|18870.74|18870.74|18872.61|18872.61|18870.74|18870.74|0
1605617360000|2020-11-17 12:49:20|18871.52|18871.52|18871.52|18871.52|18871.52|18871.52|18871.52|18871.52|0
1605617370000|2020-11-17 12:49:30|18871.25|18871.25|18871.16|18871.16|18871.31|18871.31|18871.1|18871.1|0
1605617380000|2020-11-17 12:49:40|18870.94|18870.94|18863|18863|18870.94|18870.94|18863|18863|0
1605617390000|2020-11-17 12:49:50|18862.22|18862.22|18860.79|18860.79|18863|18863|18860.58|18860.58|0
1605617400000|2020-11-17 12:50:00|18859.74|18859.74|18859.52|18859.52|18859.74|18859.74|18859.52|18859.52|0
1605617410000|2020-11-17 12:50:10|18859.25|18859.25|18856.57|18856.57|18859.25|18859.25|18856.57|18856.57|0
1605617430000|2020-11-17 12:50:30|18855.88|18855.88|18855.63|18855.63|18855.88|18855.88|18855.1|18855.1|0
1605617440000|2020-11-17 12:50:40|18855.51|18855.51|18853.39|18853.39|18855.51|18855.51|18853.39|18853.39|0
1605617450000|2020-11-17 12:50:50|18852.87|18852.87|18852.8|18852.8|18852.87|18852.87|18852.8|18852.8|0
1605617460000|2020-11-17 12:51:00|18853.32|18853.32|18854.21|18854.21|18854.21|18854.21|18853.32|18853.32|0
1605617470000|2020-11-17 12:51:10|18854.74|18854.74|18855.64|18855.64|18855.64|18855.64|18854.74|18854.74|0
1605617480000|2020-11-17 12:51:20|18856.17|18856.17|18857.89|18857.89|18857.89|18857.89|18855.89|18855.89|0
1605617490000|2020-11-17 12:51:30|18858.41|18858.41|18859.18|18859.18|18859.18|18859.18|18858.28|18858.28|0
1605617500000|2020-11-17 12:51:40|18860|18860|18860.25|18860.25|18860.25|18860.25|18859.72|18859.72|0
1605617510000|2020-11-17 12:51:50|18859.72|18859.72|18859.72|18859.72|18859.72|18859.72|18859.72|18859.72|0
1605617530000|2020-11-17 12:52:10|18859.66|18859.66|18855.25|18855.25|18859.66|18859.66|18854.56|18854.56|0
1605617540000|2020-11-17 12:52:20|18854.47|18854.47|18854.31|18854.31|18854.58|18854.58|18854.2|18854.2|0
1605617550000|2020-11-17 12:52:30|18854.53|18854.53|18855.22|18855.22|18855.22|18855.22|18854.53|18854.53|0
1605617560000|2020-11-17 12:52:40|18855.77|18855.77|18855.77|18855.77|18855.77|18855.77|18855.77|18855.77|0
1605617580000|2020-11-17 12:53:00|18855.08|18855.08|18855.77|18855.77|18855.77|18855.77|18855.08|18855.08|0
1605617590000|2020-11-17 12:53:10|18855.65|18855.65|18855.1|18855.1|18855.65|18855.65|18855.1|18855.1|0
1605617610000|2020-11-17 12:53:30|18854.89|18854.89|18849.11|18849.11|18855.1|18855.1|18849.11|18849.11|0
1605617620000|2020-11-17 12:53:40|18848.89|18848.89|18847.61|18847.61|18850.45|18850.45|18847.61|18847.61|0
1605617630000|2020-11-17 12:53:50|18846.79|18846.79|18846.19|18846.19|18846.79|18846.79|18845.66|18845.66|0
1605617640000|2020-11-17 12:54:00|18846.96|18846.96|18848.31|18848.31|18848.58|18848.58|18846.96|18846.96|0
1605617650000|2020-11-17 12:54:10|18848.09|18848.09|18849.32|18849.32|18849.32|18849.32|18848.09|18848.09|0
1605617660000|2020-11-17 12:54:20|18849.19|18849.19|18849.62|18849.62|18849.62|18849.62|18849.19|18849.19|0
1605617680000|2020-11-17 12:54:40|18850.39|18850.39|18850.71|18850.71|18850.92|18850.92|18850.39|18850.39|0
1605617690000|2020-11-17 12:54:50|18851.8|18851.8|18851.19|18851.19|18852.01|18852.01|18851.19|18851.19|0
1605617700000|2020-11-17 12:55:00|18850.65|18850.65|18851.61|18851.61|18851.61|18851.61|18849.32|18849.32|0
1605617710000|2020-11-17 12:55:10|18851.54|18851.54|18852.41|18852.41|18853.46|18853.46|18851.47|18851.47|0
1605617720000|2020-11-17 12:55:20|18853.46|18853.46|18854.77|18854.77|18854.77|18854.77|18853.46|18853.46|0
1605617740000|2020-11-17 12:55:40|18857.5|18857.5|18857.77|18857.77|18857.77|18857.77|18857.5|18857.5|0
1605617750000|2020-11-17 12:55:50|18859.15|18859.15|18860.14|18860.14|18860.14|18860.14|18859.15|18859.15|0
1605617760000|2020-11-17 12:56:00|18857.39|18857.39|18854.04|18854.04|18857.39|18857.39|18854.04|18854.04|0
1605617770000|2020-11-17 12:56:10|18853.69|18853.69|18853.47|18853.47|18853.69|18853.69|18853.47|18853.47|0
1605617780000|2020-11-17 12:56:20|18852.94|18852.94|18853.9|18853.9|18853.9|18853.9|18852.94|18852.94|0
1605617790000|2020-11-17 12:56:30|18853.13|18853.13|18853.01|18853.01|18853.13|18853.13|18853.01|18853.01|0
1605617800000|2020-11-17 12:56:40|18852.79|18852.79|18852.27|18852.27|18852.79|18852.79|18852.27|18852.27|0
1605617810000|2020-11-17 12:56:50|18852.13|18852.13|18849.02|18849.02|18852.13|18852.13|18849.02|18849.02|0
1605617820000|2020-11-17 12:57:00|18848.2|18848.2|18847.17|18847.17|18848.2|18848.2|18846.64|18846.64|0
1605617830000|2020-11-17 12:57:10|18846.52|18846.52|18846.52|18846.52|18846.52|18846.52|18846.52|18846.52|0
1605617840000|2020-11-17 12:57:20|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|18847.21|0
1605617860000|2020-11-17 12:57:40|18847.32|18847.32|18847.21|18847.21|18847.32|18847.32|18847.21|18847.21|0
1605617870000|2020-11-17 12:57:50|18847.42|18847.42|18847.64|18847.64|18847.64|18847.64|18847.42|18847.42|0
1605617880000|2020-11-17 12:58:00|18847.23|18847.23|18847.23|18847.23|18847.23|18847.23|18847.23|18847.23|0
1605617900000|2020-11-17 12:58:20|18848.29|18848.29|18848.29|18848.29|18848.29|18848.29|18848.29|18848.29|0
1605617910000|2020-11-17 12:58:30|18850.01|18850.01|18850.7|18850.7|18850.7|18850.7|18850.01|18850.01|0
1605617930000|2020-11-17 12:58:50|18849.12|18849.12|18845.27|18845.27|18849.12|18849.12|18845.27|18845.27|0
1605617950000|2020-11-17 12:59:10|18845.96|18845.96|18845.18|18845.18|18845.96|18845.96|18845.18|18845.18|0
1605617960000|2020-11-17 12:59:20|18844.4|18844.4|18844.4|18844.4|18844.4|18844.4|18844.4|18844.4|0
1605617970000|2020-11-17 12:59:30|18844.61|18844.61|18844.75|18844.75|18844.75|18844.75|18844.61|18844.61|0
1605617980000|2020-11-17 12:59:40|18845.53|18845.53|18848.91|18848.91|18848.91|18848.91|18845.53|18845.53|0
1605617990000|2020-11-17 12:59:50|18848.38|18848.38|18844.42|18844.42|18848.38|18848.38|18843.89|18843.89|0
1605618000000|2020-11-17 13:00:00|18845.47|18845.47|18843.11|18843.11|18845.47|18845.47|18843.11|18843.11|0
1605618010000|2020-11-17 13:00:10|18842.59|18842.59|18839.77|18839.77|18842.59|18842.59|18839.77|18839.77|0
1605618020000|2020-11-17 13:00:20|18839.7|18839.7|18833.78|18833.78|18839.7|18839.7|18833.78|18833.78|0
1605618030000|2020-11-17 13:00:30|18833.26|18833.26|18832.42|18832.42|18833.26|18833.26|18832.42|18832.42|0
1605618040000|2020-11-17 13:00:40|18833.63|18833.63|18835.41|18835.41|18835.41|18835.41|18832.88|18832.88|0
1605618050000|2020-11-17 13:00:50|18835.94|18835.94|18834.62|18834.62|18835.94|18835.94|18833.84|18833.84|0
1605618060000|2020-11-17 13:01:00|18835.14|18835.14|18839.19|18839.19|18839.19|18839.19|18835.14|18835.14|0
1605618070000|2020-11-17 13:01:10|18839.4|18839.4|18839.4|18839.4|18839.4|18839.4|18839.4|18839.4|0
1605618080000|2020-11-17 13:01:20|18840.18|18840.18|18839.26|18839.26|18840.18|18840.18|18839.26|18839.26|0
1605618090000|2020-11-17 13:01:30|18839.38|18839.38|18839.38|18839.38|18839.38|18839.38|18839.38|18839.38|0
1605618100000|2020-11-17 13:01:40|18840.45|18840.45|18843.12|18843.12|18843.12|18843.12|18840.45|18840.45|0
1605618110000|2020-11-17 13:01:50|18842.59|18842.59|18842.81|18842.81|18842.81|18842.81|18842.59|18842.59|0
1605618120000|2020-11-17 13:02:00|18843.5|18843.5|18845.01|18845.01|18845.01|18845.01|18843.5|18843.5|0
1605618130000|2020-11-17 13:02:10|18844.33|18844.33|18844.89|18844.89|18845.11|18845.11|18844.33|18844.33|0
1605618140000|2020-11-17 13:02:20|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|0
1605618150000|2020-11-17 13:02:30|18844.3|18844.3|18844.63|18844.63|18844.63|18844.63|18844.09|18844.09|0
1605618160000|2020-11-17 13:02:40|18843.07|18843.07|18840.66|18840.66|18843.07|18843.07|18840.12|18840.12|0
1605618170000|2020-11-17 13:02:50|18840.39|18840.39|18838.59|18838.59|18840.39|18840.39|18838.59|18838.59|0
1605618180000|2020-11-17 13:03:00|18838.66|18838.66|18838.72|18838.72|18838.72|18838.72|18838.66|18838.66|0
1605618190000|2020-11-17 13:03:10|18838.94|18838.94|18837.56|18837.56|18838.94|18838.94|18837.56|18837.56|0
1605618210000|2020-11-17 13:03:30|18837.83|18837.83|18837.19|18837.19|18837.83|18837.83|18837.19|18837.19|0
1605618220000|2020-11-17 13:03:40|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|18836.64|0
1605618230000|2020-11-17 13:03:50|18836.09|18836.09|18835.84|18835.84|18836.62|18836.62|18835.84|18835.84|0
1605618240000|2020-11-17 13:04:00|18833.78|18833.78|18835.27|18835.27|18835.27|18835.27|18833.78|18833.78|0
1605618250000|2020-11-17 13:04:10|18835.2|18835.2|18836.44|18836.44|18836.44|18836.44|18835.2|18835.2|0
1605618260000|2020-11-17 13:04:20|18836.01|18836.01|18836.01|18836.01|18836.01|18836.01|18836.01|18836.01|0
1605618270000|2020-11-17 13:04:30|18834.96|18834.96|18832.62|18832.62|18834.96|18834.96|18832.62|18832.62|0
1605618300000|2020-11-17 13:05:00|18829.18|18829.18|18830.62|18830.62|18831.4|18831.4|18829.18|18829.18|0
1605618310000|2020-11-17 13:05:10|18831.71|18831.71|18833.09|18833.09|18833.09|18833.09|18831.71|18831.71|0
1605618320000|2020-11-17 13:05:20|18833.77|18833.77|18833.77|18833.77|18833.77|18833.77|18833.77|18833.77|0
1605618330000|2020-11-17 13:05:30|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|0
1605618350000|2020-11-17 13:05:50|18832.72|18832.72|18831.35|18831.35|18832.72|18832.72|18831.35|18831.35|0
1605618360000|2020-11-17 13:06:00|18829.56|18829.56|18829.84|18829.84|18830.25|18830.25|18829.15|18829.15|0
1605618370000|2020-11-17 13:06:10|18829.63|18829.63|18826.58|18826.58|18829.63|18829.63|18824.31|18824.31|0
1605618380000|2020-11-17 13:06:20|18826.51|18826.51|18824.55|18824.55|18826.51|18826.51|18824.49|18824.49|0
1605618390000|2020-11-17 13:06:30|18824.49|18824.49|18823.67|18823.67|18824.49|18824.49|18823.67|18823.67|0
1605618400000|2020-11-17 13:06:40|18824.36|18824.36|18824.87|18824.87|18824.87|18824.87|18823.82|18823.82|0
1605618410000|2020-11-17 13:06:50|18825.56|18825.56|18822.88|18822.88|18826.08|18826.08|18822.88|18822.88|0
1605618420000|2020-11-17 13:07:00|18822.99|18822.99|18824.15|18824.15|18824.15|18824.15|18822.99|18822.99|0
1605618430000|2020-11-17 13:07:10|18824.27|18824.27|18821.8|18821.8|18824.27|18824.27|18821.8|18821.8|0
1605618440000|2020-11-17 13:07:20|18820.75|18820.75|18818.12|18818.12|18820.87|18820.87|18818.12|18818.12|0
1605618450000|2020-11-17 13:07:30|18818.19|18818.19|18818.19|18818.19|18818.19|18818.19|18818.19|18818.19|0
1605618460000|2020-11-17 13:07:40|18817.37|18817.37|18816.82|18816.82|18817.37|18817.37|18816.82|18816.82|0
1605618470000|2020-11-17 13:07:50|18815.26|18815.26|18814.72|18814.72|18815.26|18815.26|18814.72|18814.72|0
1605618480000|2020-11-17 13:08:00|18813.34|18813.34|18811.94|18811.94|18813.34|18813.34|18811.94|18811.94|0
1605618490000|2020-11-17 13:08:10|18811.59|18811.59|18811.38|18811.38|18811.59|18811.59|18811.38|18811.38|0
1605618500000|2020-11-17 13:08:20|18809.82|18809.82|18808.83|18808.83|18809.82|18809.82|18808.83|18808.83|0
1605618510000|2020-11-17 13:08:30|18808.77|18808.77|18799.49|18799.49|18808.77|18808.77|18798.64|18798.64|0
1605618520000|2020-11-17 13:08:40|18799.42|18799.42|18792.89|18792.89|18799.42|18799.42|18792.89|18792.89|0
1605618530000|2020-11-17 13:08:50|18790.14|18790.14|18787.5|18787.5|18790.14|18790.14|18787.5|18787.5|0
1605618540000|2020-11-17 13:09:00|18787.28|18787.28|18784.59|18784.59|18787.28|18787.28|18784.59|18784.59|0
1605618550000|2020-11-17 13:09:10|18784.42|18784.42|18784.74|18784.74|18785.8|18785.8|18784.42|18784.42|0
1605618560000|2020-11-17 13:09:20|18785.52|18785.52|18785.52|18785.52|18786.05|18786.05|18785|18785|0
1605618570000|2020-11-17 13:09:30|18785.31|18785.31|18785.85|18785.85|18785.85|18785.85|18785.31|18785.31|0
1605618580000|2020-11-17 13:09:40|18785.33|18785.33|18790.66|18790.66|18790.66|18790.66|18785.33|18785.33|0
1605618590000|2020-11-17 13:09:50|18791.35|18791.35|18790.8|18790.8|18792.15|18792.15|18790.8|18790.8|0
1605618600000|2020-11-17 13:10:00|18790.28|18790.28|18794.85|18794.85|18794.85|18794.85|18790.28|18790.28|0
1605618610000|2020-11-17 13:10:10|18795.54|18795.54|18800.29|18800.29|18800.29|18800.29|18795.54|18795.54|0
1605618620000|2020-11-17 13:10:20|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|18799.77|0
1605618630000|2020-11-17 13:10:30|18800.29|18800.29|18800.29|18800.29|18800.29|18800.29|18800.29|18800.29|0
1605618650000|2020-11-17 13:10:50|18799.51|18799.51|18797.41|18797.41|18799.51|18799.51|18796.88|18796.88|0
1605618660000|2020-11-17 13:11:00|18796.3|18796.3|18796.18|18796.18|18796.3|18796.3|18796.18|18796.18|0
1605618670000|2020-11-17 13:11:10|18794.81|18794.81|18794.81|18794.81|18794.81|18794.81|18794.81|18794.81|0
1605618680000|2020-11-17 13:11:20|18794.03|18794.03|18796.45|18796.45|18798.29|18798.29|18794.03|18794.03|0
1605618690000|2020-11-17 13:11:30|18797.14|18797.14|18799.66|18799.66|18801.31|18801.31|18797.14|18797.14|0
1605618700000|2020-11-17 13:11:40|18798.63|18798.63|18797.26|18797.26|18798.63|18798.63|18797.26|18797.26|0
1605618710000|2020-11-17 13:11:50|18796.57|18796.57|18799.41|18799.41|18799.41|18799.41|18796.04|18796.04|0
1605618720000|2020-11-17 13:12:00|18799.19|18799.19|18804.69|18804.69|18804.69|18804.69|18799.19|18799.19|0
1605618730000|2020-11-17 13:12:10|18804.01|18804.01|18804.01|18804.01|18804.01|18804.01|18804.01|18804.01|0
1605618740000|2020-11-17 13:12:20|18804.69|18804.69|18805.12|18805.12|18805.12|18805.12|18804.69|18804.69|0
1605618750000|2020-11-17 13:12:30|18804.44|18804.44|18804.44|18804.44|18804.44|18804.44|18804.44|18804.44|0
1605618770000|2020-11-17 13:12:50|18805.12|18805.12|18810.08|18810.08|18810.08|18810.08|18805.12|18805.12|0
1605618780000|2020-11-17 13:13:00|18810.31|18810.31|18813.36|18813.36|18813.36|18813.36|18810.31|18810.31|0
1605618790000|2020-11-17 13:13:10|18812.67|18812.67|18812.67|18812.67|18812.67|18812.67|18812.67|18812.67|0
1605618800000|2020-11-17 13:13:20|18811.62|18811.62|18808.25|18808.25|18811.62|18811.62|18808.25|18808.25|0
1605618810000|2020-11-17 13:13:30|18807.2|18807.2|18806.42|18806.42|18807.2|18807.2|18806.42|18806.42|0
1605618830000|2020-11-17 13:13:50|18805.89|18805.89|18802.11|18802.11|18805.89|18805.89|18801.55|18801.55|0
1605618840000|2020-11-17 13:14:00|18801.42|18801.42|18796.21|18796.21|18801.42|18801.42|18796.21|18796.21|0
1605618850000|2020-11-17 13:14:10|18795.43|18795.43|18794.68|18794.68|18796.21|18796.21|18794.68|18794.68|0
1605618860000|2020-11-17 13:14:20|18795.46|18795.46|18799.42|18799.42|18799.42|18799.42|18795.19|18795.19|0
1605618870000|2020-11-17 13:14:30|18800.24|18800.24|18805.92|18805.92|18805.92|18805.92|18800.24|18800.24|0
1605618880000|2020-11-17 13:14:40|18806.45|18806.45|18807.39|18807.39|18808.35|18808.35|18805.98|18805.98|0
1605618890000|2020-11-17 13:14:50|18806.86|18806.86|18806.32|18806.32|18806.86|18806.86|18806.32|18806.32|0
1605618900000|2020-11-17 13:15:00|18807.14|18807.14|18807.66|18807.66|18807.66|18807.66|18807.14|18807.14|0
1605618910000|2020-11-17 13:15:10|18808.44|18808.44|18811.67|18811.67|18811.67|18811.67|18808.44|18808.44|0
1605618920000|2020-11-17 13:15:20|18811.15|18811.15|18810.78|18810.78|18811.21|18811.21|18810.68|18810.68|0
1605618930000|2020-11-17 13:15:30|18810.25|18810.25|18812.94|18812.94|18813.49|18813.49|18810.25|18810.25|0
1605618940000|2020-11-17 13:15:40|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|18812.41|0
1605618950000|2020-11-17 13:15:50|18812.94|18812.94|18814.32|18814.32|18814.32|18814.32|18812.94|18812.94|0
1605618960000|2020-11-17 13:16:00|18815.74|18815.74|18815.19|18815.19|18816.27|18816.27|18815.19|18815.19|0
1605618970000|2020-11-17 13:16:10|18814.67|18814.67|18816.02|18816.02|18816.02|18816.02|18814.02|18814.02|0
1605618980000|2020-11-17 13:16:20|18817.39|18817.39|18819.51|18819.51|18819.51|18819.51|18817.39|18817.39|0
1605618990000|2020-11-17 13:16:30|18821.58|18821.58|18823.54|18823.54|18823.54|18823.54|18820.89|18820.89|0
1605619000000|2020-11-17 13:16:40|18827.16|18827.16|18824.57|18824.57|18827.16|18827.16|18824.57|18824.57|0
1605619010000|2020-11-17 13:16:50|18825.1|18825.1|18825.1|18825.1|18825.1|18825.1|18825.1|18825.1|0
1605619020000|2020-11-17 13:17:00|18825.79|18825.79|18826.46|18826.46|18827.84|18827.84|18825.79|18825.79|0
1605619030000|2020-11-17 13:17:10|18825.94|18825.94|18825.41|18825.41|18825.94|18825.94|18825.41|18825.41|0
1605619040000|2020-11-17 13:17:20|18824.32|18824.32|18823.77|18823.77|18824.32|18824.32|18823.77|18823.77|0
1605619050000|2020-11-17 13:17:30|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|18824.46|0
1605619070000|2020-11-17 13:17:50|18823.91|18823.91|18819.13|18819.13|18823.91|18823.91|18819.13|18819.13|0
1605619080000|2020-11-17 13:18:00|18819.81|18819.81|18819.81|18819.81|18819.81|18819.81|18819.81|18819.81|0
1605619090000|2020-11-17 13:18:10|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|0
1605619100000|2020-11-17 13:18:20|18819.65|18819.65|18817.84|18817.84|18819.65|18819.65|18817.32|18817.32|0
1605619110000|2020-11-17 13:18:30|18819.74|18819.74|18817.5|18817.5|18820.43|18820.43|18817.5|18817.5|0
1605619120000|2020-11-17 13:18:40|18817.43|18817.43|18816.11|18816.11|18817.43|18817.43|18816.11|18816.11|0
1605619130000|2020-11-17 13:18:50|18815.05|18815.05|18813.68|18813.68|18815.05|18815.05|18813.68|18813.68|0
1605619140000|2020-11-17 13:19:00|18814.21|18814.21|18814.73|18814.73|18814.73|18814.73|18814.21|18814.21|0
1605619160000|2020-11-17 13:19:20|18814.95|18814.95|18814.95|18814.95|18814.95|18814.95|18814.95|18814.95|0
1605619170000|2020-11-17 13:19:30|18815.16|18815.16|18816.86|18816.86|18816.86|18816.86|18815.16|18815.16|0
1605619180000|2020-11-17 13:19:40|18817.41|18817.41|18819.31|18819.31|18819.31|18819.31|18817.41|18817.41|0
1605619190000|2020-11-17 13:19:50|18818.78|18818.78|18819.77|18819.77|18819.77|18819.77|18818.78|18818.78|0
1605619200000|2020-11-17 13:20:00|18819.55|18819.55|18820.9|18820.9|18820.9|18820.9|18819.55|18819.55|0
1605619210000|2020-11-17 13:20:10|18820.12|18820.12|18820.86|18820.86|18821.55|18821.55|18820.12|18820.12|0
1605619220000|2020-11-17 13:20:20|18820.74|18820.74|18820.63|18820.63|18820.74|18820.74|18820.63|18820.63|0
1605619230000|2020-11-17 13:20:30|18821.15|18821.15|18821.95|18821.95|18821.95|18821.95|18821.15|18821.15|0
1605619240000|2020-11-17 13:20:40|18822.17|18822.17|18821.35|18821.35|18822.17|18822.17|18821.35|18821.35|0
1605619250000|2020-11-17 13:20:50|18821.56|18821.56|18818.54|18818.54|18821.56|18821.56|18818.43|18818.43|0
1605619260000|2020-11-17 13:21:00|18817.17|18817.17|18817.17|18817.17|18817.17|18817.17|18817.17|18817.17|0
1605619270000|2020-11-17 13:21:10|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|18816.64|0
1605619280000|2020-11-17 13:21:20|18817.17|18817.17|18816.48|18816.48|18817.17|18817.17|18815.79|18815.79|0
1605619290000|2020-11-17 13:21:30|18815.43|18815.43|18822.79|18822.79|18822.79|18822.79|18814.65|18814.65|0
1605619300000|2020-11-17 13:21:40|18823.02|18823.02|18824.08|18824.08|18824.08|18824.08|18823.02|18823.02|0
1605619310000|2020-11-17 13:21:50|18825.07|18825.07|18825.82|18825.82|18825.82|18825.82|18825.07|18825.07|0
1605619320000|2020-11-17 13:22:00|18826.37|18826.37|18825.55|18825.55|18826.37|18826.37|18825.55|18825.55|0
1605619330000|2020-11-17 13:22:10|18825.61|18825.61|18825.06|18825.06|18826.43|18826.43|18825.06|18825.06|0
1605619350000|2020-11-17 13:22:30|18825.61|18825.61|18823.43|18823.43|18825.61|18825.61|18823.43|18823.43|0
1605619360000|2020-11-17 13:22:40|18823.5|18823.5|18824|18824|18824|18824|18823.5|18823.5|0
1605619370000|2020-11-17 13:22:50|18823.78|18823.78|18822.58|18822.58|18824.47|18824.47|18822.58|18822.58|0
1605619380000|2020-11-17 13:23:00|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|18823.36|0
1605619390000|2020-11-17 13:23:10|18823.5|18823.5|18823.5|18823.5|18823.5|18823.5|18823.5|18823.5|0
1605619400000|2020-11-17 13:23:20|18823.71|18823.71|18823.71|18823.71|18823.71|18823.71|18823.71|18823.71|0
1605619410000|2020-11-17 13:23:30|18823.17|18823.17|18821.61|18821.61|18823.17|18823.17|18821.39|18821.39|0
1605619420000|2020-11-17 13:23:40|18822.13|18822.13|18819.87|18819.87|18822.13|18822.13|18819.87|18819.87|0
1605619430000|2020-11-17 13:23:50|18820.4|18820.4|18818.22|18818.22|18820.4|18820.4|18818.22|18818.22|0
1605619440000|2020-11-17 13:24:00|18817.17|18817.17|18814.09|18814.09|18817.17|18817.17|18814.09|18814.09|0
1605619450000|2020-11-17 13:24:10|18814.87|18814.87|18815.82|18815.82|18815.82|18815.82|18813.32|18813.32|0
1605619460000|2020-11-17 13:24:20|18815|18815|18814.57|18814.57|18815.27|18815.27|18814.45|18814.45|0
1605619470000|2020-11-17 13:24:30|18815.35|18815.35|18816.65|18816.65|18816.65|18816.65|18815.35|18815.35|0
1605619480000|2020-11-17 13:24:40|18817.2|18817.2|18820.7|18820.7|18820.7|18820.7|18817.2|18817.2|0
1605619490000|2020-11-17 13:24:50|18821.22|18821.22|18821.91|18821.91|18821.91|18821.91|18821.22|18821.22|0
1605619500000|2020-11-17 13:25:00|18821.48|18821.48|18821.48|18821.48|18821.48|18821.48|18821.48|18821.48|0
1605619510000|2020-11-17 13:25:10|18820.96|18820.96|18821.21|18821.21|18821.76|18821.76|18820.96|18820.96|0
1605619520000|2020-11-17 13:25:20|18821.49|18821.49|18821.49|18821.49|18821.49|18821.49|18821.49|18821.49|0
1605619530000|2020-11-17 13:25:30|18821.55|18821.55|18820.92|18820.92|18821.55|18821.55|18820.92|18820.92|0
1605619540000|2020-11-17 13:25:40|18820.65|18820.65|18818.57|18818.57|18820.65|18820.65|18818.57|18818.57|0
1605619550000|2020-11-17 13:25:50|18818.79|18818.79|18818.79|18818.79|18818.79|18818.79|18818.79|18818.79|0
1605619560000|2020-11-17 13:26:00|18818.01|18818.01|18812.84|18812.84|18818.01|18818.01|18812.84|18812.84|0
1605619570000|2020-11-17 13:26:10|18812.31|18812.31|18812.57|18812.57|18812.57|18812.57|18811.79|18811.79|0
1605619580000|2020-11-17 13:26:20|18813.09|18813.09|18812.93|18812.93|18813.62|18813.62|18812.93|18812.93|0
1605619590000|2020-11-17 13:26:30|18812.66|18812.66|18812.93|18812.93|18812.93|18812.93|18812.66|18812.66|0
1605619600000|2020-11-17 13:26:40|18814.52|18814.52|18817.01|18817.01|18817.34|18817.34|18814.52|18814.52|0
1605619610000|2020-11-17 13:26:50|18817.53|18817.53|18820.04|18820.04|18820.04|18820.04|18817.53|18817.53|0
1605619620000|2020-11-17 13:27:00|18819.9|18819.9|18824.61|18824.61|18824.68|18824.68|18819.63|18819.63|0
1605619630000|2020-11-17 13:27:10|18825.39|18825.39|18826.14|18826.14|18826.14|18826.14|18825.39|18825.39|0
1605619640000|2020-11-17 13:27:20|18826.66|18826.66|18827.23|18827.23|18827.23|18827.23|18826.45|18826.45|0
1605619650000|2020-11-17 13:27:30|18827.1|18827.1|18828.24|18828.24|18828.88|18828.88|18826.97|18826.97|0
1605619660000|2020-11-17 13:27:40|18829.29|18829.29|18829.29|18829.29|18829.29|18829.29|18829.29|18829.29|0
1605619670000|2020-11-17 13:27:50|18828.24|18828.24|18825.93|18825.93|18828.24|18828.24|18825.93|18825.93|0
1605619680000|2020-11-17 13:28:00|18825.81|18825.81|18823.2|18823.2|18825.81|18825.81|18822.93|18822.93|0
1605619690000|2020-11-17 13:28:10|18823.13|18823.13|18822.6|18822.6|18823.13|18823.13|18822.6|18822.6|0
1605619700000|2020-11-17 13:28:20|18823.38|18823.38|18822.33|18822.33|18823.38|18823.38|18821.8|18821.8|0
1605619710000|2020-11-17 13:28:30|18823.11|18823.11|18824.26|18824.26|18824.48|18824.48|18823.11|18823.11|0
1605619720000|2020-11-17 13:28:40|18824.64|18824.64|18824.64|18824.64|18824.64|18824.64|18824.64|18824.64|0
1605619730000|2020-11-17 13:28:50|18824.86|18824.86|18823.82|18823.82|18824.86|18824.86|18823.82|18823.82|0
1605619740000|2020-11-17 13:29:00|18824.1|18824.1|18826.31|18826.31|18826.31|18826.31|18824.1|18824.1|0
1605619750000|2020-11-17 13:29:10|18827.36|18827.36|18825.6|18825.6|18829.03|18829.03|18825.6|18825.6|0
1605619760000|2020-11-17 13:29:20|18826.37|18826.37|18825.23|18825.23|18826.37|18826.37|18825.23|18825.23|0
1605619770000|2020-11-17 13:29:30|18823.85|18823.85|18822.06|18822.06|18823.85|18823.85|18822.06|18822.06|0
1605619780000|2020-11-17 13:29:40|18821.84|18821.84|18821.84|18821.84|18821.84|18821.84|18821.84|18821.84|0
1605619790000|2020-11-17 13:29:50|18819.78|18819.78|18817.88|18817.88|18819.78|18819.78|18817.88|18817.88|0
1605619800000|2020-11-17 13:30:00|18818.94|18818.94|18821.08|18821.08|18821.82|18821.82|18818.94|18818.94|0
1605619810000|2020-11-17 13:30:10|18821.29|18821.29|18821.61|18821.61|18821.83|18821.83|18820.24|18820.24|0
1605619820000|2020-11-17 13:30:20|18822.99|18822.99|18822.17|18822.17|18822.99|18822.99|18822.17|18822.17|0
1605619840000|2020-11-17 13:30:40|18820.79|18820.79|18823.14|18823.14|18823.14|18823.14|18819.24|18819.24|0
1605619850000|2020-11-17 13:30:50|18822.87|18822.87|18822.85|18822.85|18823.14|18823.14|18822.32|18822.32|0
1605619860000|2020-11-17 13:31:00|18823.4|18823.4|18817.73|18817.73|18823.4|18823.4|18817.73|18817.73|0
1605619870000|2020-11-17 13:31:10|18817.2|18817.2|18816.51|18816.51|18817.2|18817.2|18816.51|18816.51|0
1605619880000|2020-11-17 13:31:20|18818.58|18818.58|18819.95|18819.95|18819.95|18819.95|18818.58|18818.58|0
1605619890000|2020-11-17 13:31:30|18820.99|18820.99|18825.11|18825.11|18825.11|18825.11|18820.99|18820.99|0
1605619900000|2020-11-17 13:31:40|18824.43|18824.43|18822.4|18822.4|18824.56|18824.56|18822.4|18822.4|0
1605619910000|2020-11-17 13:31:50|18822.94|18822.94|18819.74|18819.74|18824.29|18824.29|18819.74|18819.74|0
1605619920000|2020-11-17 13:32:00|18816.29|18816.29|18812.97|18812.97|18816.29|18816.29|18812.97|18812.97|0
1605619930000|2020-11-17 13:32:10|18811.14|18811.14|18811.32|18811.32|18811.91|18811.91|18811.14|18811.14|0
1605619940000|2020-11-17 13:32:20|18809.95|18809.95|18807.43|18807.43|18810.48|18810.48|18805.15|18805.15|0
1605619950000|2020-11-17 13:32:30|18807.97|18807.97|18808.09|18808.09|18809.55|18809.55|18807.97|18807.97|0
1605619960000|2020-11-17 13:32:40|18808.36|18808.36|18808.46|18808.46|18808.46|18808.46|18808.24|18808.24|0
1605619970000|2020-11-17 13:32:50|18809.01|18809.01|18809.83|18809.83|18809.83|18809.83|18809.01|18809.01|0
1605619980000|2020-11-17 13:33:00|18809.28|18809.28|18809.27|18809.27|18809.39|18809.39|18808.73|18808.73|0
1605620000000|2020-11-17 13:33:20|18808.22|18808.22|18805.7|18805.7|18808.22|18808.22|18804.4|18804.4|0
1605620010000|2020-11-17 13:33:30|18806.23|18806.23|18806.23|18806.23|18806.76|18806.76|18806.23|18806.23|0
1605620020000|2020-11-17 13:33:40|18806.92|18806.92|18806.39|18806.39|18806.92|18806.92|18805.86|18805.86|0
1605620030000|2020-11-17 13:33:50|18807.08|18807.08|18808.89|18808.89|18808.89|18808.89|18807.08|18807.08|0
1605620040000|2020-11-17 13:34:00|18809.98|18809.98|18812.83|18812.83|18812.83|18812.83|18809.98|18809.98|0
1605620050000|2020-11-17 13:34:10|18812.14|18812.14|18818.5|18818.5|18819.87|18819.87|18812.14|18812.14|0
1605620060000|2020-11-17 13:34:20|18818.31|18818.31|18818.72|18818.72|18818.72|18818.72|18818.31|18818.31|0
1605620080000|2020-11-17 13:34:40|18818.47|18818.47|18814.59|18814.59|18818.47|18818.47|18814.59|18814.59|0
1605620090000|2020-11-17 13:34:50|18815.36|18815.36|18817.26|18817.26|18819.33|18819.33|18815.36|18815.36|0
1605620100000|2020-11-17 13:35:00|18816.58|18816.58|18808.46|18808.46|18816.58|18816.58|18808.46|18808.46|0
1605620110000|2020-11-17 13:35:10|18809.28|18809.28|18807.82|18807.82|18809.28|18809.28|18807.82|18807.82|0
1605620120000|2020-11-17 13:35:20|18807.71|18807.71|18806.28|18806.28|18807.92|18807.92|18806.28|18806.28|0
1605620130000|2020-11-17 13:35:30|18805.73|18805.73|18805.73|18805.73|18806|18806|18805.46|18805.46|0
1605620140000|2020-11-17 13:35:40|18804.64|18804.64|18805.17|18805.17|18805.46|18805.46|18804.64|18804.64|0
1605620150000|2020-11-17 13:35:50|18804.74|18804.74|18804.23|18804.23|18805.01|18805.01|18804.23|18804.23|0
1605620160000|2020-11-17 13:36:00|18803.54|18803.54|18802.58|18802.58|18803.54|18803.54|18801|18801|0
1605620170000|2020-11-17 13:36:10|18801.8|18801.8|18799.7|18799.7|18801.8|18801.8|18799.7|18799.7|0
1605620180000|2020-11-17 13:36:20|18798.88|18798.88|18798.13|18798.13|18798.88|18798.88|18798.13|18798.13|0
1605620190000|2020-11-17 13:36:30|18795.38|18795.38|18793.87|18793.87|18795.38|18795.38|18793.18|18793.18|0
1605620200000|2020-11-17 13:36:40|18796.82|18796.82|18793.67|18793.67|18797.58|18797.58|18793.67|18793.67|0
1605620210000|2020-11-17 13:36:50|18793.13|18793.13|18792.6|18792.6|18793.65|18793.65|18792.6|18792.6|0
1605620220000|2020-11-17 13:37:00|18792.48|18792.48|18791.96|18791.96|18792.48|18792.48|18791.96|18791.96|0
1605620230000|2020-11-17 13:37:10|18791.41|18791.41|18792.61|18792.61|18792.61|18792.61|18790.87|18790.87|0
1605620240000|2020-11-17 13:37:20|18792.49|18792.49|18793.31|18793.31|18793.31|18793.31|18792.49|18792.49|0
1605620250000|2020-11-17 13:37:30|18793.58|18793.58|18792.62|18792.62|18793.58|18793.58|18792.62|18792.62|0
1605620260000|2020-11-17 13:37:40|18792.68|18792.68|18792.68|18792.68|18792.68|18792.68|18792.68|18792.68|0
1605620270000|2020-11-17 13:37:50|18791.62|18791.62|18785.31|18785.31|18791.62|18791.62|18785.31|18785.31|0
1605620280000|2020-11-17 13:38:00|18785.25|18785.25|18783.3|18783.3|18785.89|18785.89|18783.3|18783.3|0
1605620290000|2020-11-17 13:38:10|18783.84|18783.84|18786.59|18786.59|18786.59|18786.59|18783.84|18783.84|0
1605620300000|2020-11-17 13:38:20|18785.01|18785.01|18786.64|18786.64|18786.75|18786.75|18783.11|18783.11|0
1605620310000|2020-11-17 13:38:30|18785.06|18785.06|18787.44|18787.44|18787.44|18787.44|18785.06|18785.06|0
1605620320000|2020-11-17 13:38:40|18787.99|18787.99|18789.2|18789.2|18789.2|18789.2|18787.19|18787.19|0
1605620330000|2020-11-17 13:38:50|18789.73|18789.73|18790.5|18790.5|18791.32|18791.32|18789.73|18789.73|0
1605620340000|2020-11-17 13:39:00|18791.88|18791.88|18791.88|18791.88|18791.88|18791.88|18791.88|18791.88|0
1605620350000|2020-11-17 13:39:10|18792.15|18792.15|18793.35|18793.35|18793.35|18793.35|18792.15|18792.15|0
1605620360000|2020-11-17 13:39:20|18793.07|18793.07|18792.39|18792.39|18793.07|18793.07|18792.39|18792.39|0
1605620370000|2020-11-17 13:39:30|18792.93|18792.93|18792.7|18792.7|18794.57|18794.57|18792.7|18792.7|0
1605620380000|2020-11-17 13:39:40|18792.76|18792.76|18793.83|18793.83|18795.72|18795.72|18792.76|18792.76|0
1605620390000|2020-11-17 13:39:50|18794.35|18794.35|18796.37|18796.37|18796.37|18796.37|18794.35|18794.35|0
1605620400000|2020-11-17 13:40:00|18797.46|18797.46|18797.29|18797.29|18797.63|18797.63|18797.29|18797.29|0
1605620410000|2020-11-17 13:40:10|18798.07|18798.07|18803.93|18803.93|18803.93|18803.93|18798.07|18798.07|0
1605620420000|2020-11-17 13:40:20|18804.61|18804.61|18806|18806|18806|18806|18804.61|18804.61|0
1605620430000|2020-11-17 13:40:30|18807.06|18807.06|18810.29|18810.29|18811.25|18811.25|18807.06|18807.06|0
1605620440000|2020-11-17 13:40:40|18811.67|18811.67|18811.99|18811.99|18812.63|18812.63|18811.67|18811.67|0
1605620450000|2020-11-17 13:40:50|18809.93|18809.93|18809.23|18809.23|18809.93|18809.93|18809.23|18809.23|0
1605620460000|2020-11-17 13:41:00|18807.54|18807.54|18806.93|18806.93|18807.54|18807.54|18806.93|18806.93|0
1605620470000|2020-11-17 13:41:10|18807.49|18807.49|18807.24|18807.24|18808.02|18808.02|18807.24|18807.24|0
1605620480000|2020-11-17 13:41:20|18806.55|18806.55|18806.55|18806.55|18806.55|18806.55|18806.55|18806.55|0
1605620490000|2020-11-17 13:41:30|18806.01|18806.01|18806.01|18806.01|18806.01|18806.01|18806.01|18806.01|0
1605620500000|2020-11-17 13:41:40|18806.69|18806.69|18805.68|18805.68|18806.69|18806.69|18805.68|18805.68|0
1605620510000|2020-11-17 13:41:50|18805.47|18805.47|18806.43|18806.43|18806.43|18806.43|18805.47|18805.47|0
1605620520000|2020-11-17 13:42:00|18806.37|18806.37|18805.13|18805.13|18806.37|18806.37|18804.75|18804.75|0
1605620530000|2020-11-17 13:42:10|18805.02|18805.02|18805.32|18805.32|18805.59|18805.59|18804.15|18804.15|0
1605620540000|2020-11-17 13:42:20|18808.07|18808.07|18810.7|18810.7|18811.75|18811.75|18808.07|18808.07|0
1605620550000|2020-11-17 13:42:30|18810.93|18810.93|18811.81|18811.81|18811.81|18811.81|18810.93|18810.93|0
1605620560000|2020-11-17 13:42:40|18812.09|18812.09|18814.03|18814.03|18814.03|18814.03|18812.09|18812.09|0
1605620570000|2020-11-17 13:42:50|18812.66|18812.66|18813.75|18813.75|18813.75|18813.75|18812.66|18812.66|0
1605620580000|2020-11-17 13:43:00|18814.44|18814.44|18816.18|18816.18|18816.18|18816.18|18814.44|18814.44|0
1605620590000|2020-11-17 13:43:10|18816.25|18816.25|18818.65|18818.65|18818.65|18818.65|18816.25|18816.25|0
1605620600000|2020-11-17 13:43:20|18813.94|18813.94|18809.43|18809.43|18813.94|18813.94|18809.43|18809.43|0
1605620610000|2020-11-17 13:43:30|18808.74|18808.74|18808.83|18808.83|18808.83|18808.83|18808.05|18808.05|0
1605620620000|2020-11-17 13:43:40|18807.31|18807.31|18807.02|18807.02|18807.31|18807.31|18807.02|18807.02|0
1605620630000|2020-11-17 13:43:50|18801.4|18801.4|18801.35|18801.35|18801.4|18801.4|18799.61|18799.61|0
1605620640000|2020-11-17 13:44:00|18802.41|18802.41|18801.8|18801.8|18802.41|18802.41|18801.03|18801.03|0
1605620650000|2020-11-17 13:44:10|18801.25|18801.25|18793.49|18793.49|18801.25|18801.25|18792.8|18792.8|0
1605620660000|2020-11-17 13:44:20|18794.01|18794.01|18794.88|18794.88|18794.88|18794.88|18794.01|18794.01|0
1605620670000|2020-11-17 13:44:30|18794.81|18794.81|18793.99|18793.99|18794.81|18794.81|18793.92|18793.92|0
1605620680000|2020-11-17 13:44:40|18793.92|18793.92|18793.78|18793.78|18793.92|18793.92|18793.23|18793.23|0
1605620700000|2020-11-17 13:45:00|18793.56|18793.56|18793.8|18793.8|18794.32|18794.32|18792.09|18792.09|0
1605620710000|2020-11-17 13:45:10|18794.62|18794.62|18795.69|18795.69|18795.69|18795.69|18793.4|18793.4|0
1605620720000|2020-11-17 13:45:20|18796.22|18796.22|18793.89|18793.89|18796.22|18796.22|18793.89|18793.89|0
1605620730000|2020-11-17 13:45:30|18794.57|18794.57|18794.57|18794.57|18794.57|18794.57|18794.36|18794.36|0
1605620740000|2020-11-17 13:45:40|18795.95|18795.95|18793.52|18793.52|18795.95|18795.95|18793.52|18793.52|0
1605620750000|2020-11-17 13:45:50|18791.96|18791.96|18794.13|18794.13|18794.13|18794.13|18791.96|18791.96|0
1605620760000|2020-11-17 13:46:00|18794.91|18794.91|18795.6|18795.6|18795.6|18795.6|18794.91|18794.91|0
1605620780000|2020-11-17 13:46:20|18796.13|18796.13|18797.55|18797.55|18797.55|18797.55|18796.13|18796.13|0
1605620810000|2020-11-17 13:46:50|18798.1|18798.1|18794.03|18794.03|18798.1|18798.1|18793.48|18793.48|0
1605620820000|2020-11-17 13:47:00|18793.76|18793.76|18794.3|18794.3|18794.58|18794.58|18793.76|18793.76|0
1605620830000|2020-11-17 13:47:10|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|18792.72|0
1605620840000|2020-11-17 13:47:20|18793.5|18793.5|18794.28|18794.28|18794.28|18794.28|18793.5|18793.5|0
1605620850000|2020-11-17 13:47:30|18791.53|18791.53|18791.53|18791.53|18791.53|18791.53|18791.53|18791.53|0
1605620860000|2020-11-17 13:47:40|18790.84|18790.84|18787.57|18787.57|18790.84|18790.84|18787.57|18787.57|0
1605620870000|2020-11-17 13:47:50|18786.88|18786.88|18786.88|18786.88|18786.88|18786.88|18786.88|18786.88|0
1605620880000|2020-11-17 13:48:00|18788.26|18788.26|18787.59|18787.59|18788.26|18788.26|18787.59|18787.59|0
1605620890000|2020-11-17 13:48:10|18788.14|18788.14|18790.22|18790.22|18790.78|18790.78|18787.87|18787.87|0
1605620900000|2020-11-17 13:48:20|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|0
1605620910000|2020-11-17 13:48:30|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|18788.23|18788.23|0
1605620920000|2020-11-17 13:48:40|18789.79|18789.79|18789.01|18789.01|18789.79|18789.79|18789.01|18789.01|0
1605620930000|2020-11-17 13:48:50|18789.69|18789.69|18794.12|18794.12|18794.12|18794.12|18789.69|18789.69|0
1605620940000|2020-11-17 13:49:00|18794.05|18794.05|18796.23|18796.23|18796.45|18796.45|18794.05|18794.05|0
1605620950000|2020-11-17 13:49:10|18797.05|18797.05|18797.05|18797.05|18797.05|18797.05|18797.05|18797.05|0
1605620960000|2020-11-17 13:49:20|18798.14|18798.14|18800.94|18800.94|18801.46|18801.46|18798.14|18798.14|0
1605620970000|2020-11-17 13:49:30|18801.46|18801.46|18802.31|18802.31|18802.31|18802.31|18800.41|18800.41|0
1605620980000|2020-11-17 13:49:40|18803.13|18803.13|18806.09|18806.09|18806.09|18806.09|18803.13|18803.13|0
1605620990000|2020-11-17 13:49:50|18807.46|18807.46|18809.52|18809.52|18809.8|18809.8|18807.46|18807.46|0
1605621000000|2020-11-17 13:50:00|18808.7|18808.7|18810.05|18810.05|18810.05|18810.05|18808.7|18808.7|0
1605621010000|2020-11-17 13:50:10|18812.39|18812.39|18812.39|18812.39|18812.39|18812.39|18812.39|18812.39|0
1605621020000|2020-11-17 13:50:20|18812.52|18812.52|18808.26|18808.26|18812.52|18812.52|18808.26|18808.26|0
1605621030000|2020-11-17 13:50:30|18808.95|18808.95|18807.53|18807.53|18810.04|18810.04|18807.53|18807.53|0
1605621040000|2020-11-17 13:50:40|18804.41|18804.41|18803.64|18803.64|18804.41|18804.41|18803.64|18803.64|0
1605621050000|2020-11-17 13:50:50|18803.57|18803.57|18805.42|18805.42|18805.42|18805.42|18803.57|18803.57|0
1605621060000|2020-11-17 13:51:00|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|18806.8|0
1605621070000|2020-11-17 13:51:10|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|18806.74|0
1605621080000|2020-11-17 13:51:20|18808.32|18808.32|18808.32|18808.32|18808.32|18808.32|18808.32|18808.32|0
1605621090000|2020-11-17 13:51:30|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|18807.77|0
1605621100000|2020-11-17 13:51:40|18807.24|18807.24|18807.77|18807.77|18807.77|18807.77|18807.24|18807.24|0
1605621110000|2020-11-17 13:51:50|18807.24|18807.24|18809.33|18809.33|18809.33|18809.33|18807.24|18807.24|0
1605621120000|2020-11-17 13:52:00|18809.87|18809.87|18810.78|18810.78|18810.78|18810.78|18809.87|18809.87|0
1605621130000|2020-11-17 13:52:10|18810.83|18810.83|18810.83|18810.83|18810.83|18810.83|18810.83|18810.83|0
1605621140000|2020-11-17 13:52:20|18811.05|18811.05|18808.11|18808.11|18811.27|18811.27|18807.43|18807.43|0
1605621150000|2020-11-17 13:52:30|18807.59|18807.59|18806.4|18806.4|18807.59|18807.59|18805.87|18805.87|0
1605621160000|2020-11-17 13:52:40|18806.94|18806.94|18811.03|18811.03|18811.72|18811.72|18806.94|18806.94|0
1605621170000|2020-11-17 13:52:50|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|0
1605621180000|2020-11-17 13:53:00|18810.66|18810.66|18810.66|18810.66|18810.66|18810.66|18810.66|18810.66|0
1605621190000|2020-11-17 13:53:10|18811.19|18811.19|18810.71|18810.71|18812.28|18812.28|18810.61|18810.61|0
1605621200000|2020-11-17 13:53:20|18810.92|18810.92|18811.34|18811.34|18811.77|18811.77|18810.72|18810.72|0
1605621210000|2020-11-17 13:53:30|18813.41|18813.41|18814.08|18814.08|18814.08|18814.08|18813.34|18813.34|0
1605621220000|2020-11-17 13:53:40|18815.13|18815.13|18815.68|18815.68|18815.68|18815.68|18815.13|18815.13|0
1605621230000|2020-11-17 13:53:50|18816.2|18816.2|18813.87|18813.87|18816.2|18816.2|18813.87|18813.87|0
1605621240000|2020-11-17 13:54:00|18813.81|18813.81|18815.6|18815.6|18815.6|18815.6|18813.54|18813.54|0
1605621260000|2020-11-17 13:54:20|18814.23|18814.23|18814.28|18814.28|18814.28|18814.28|18814.23|18814.23|0
1605621270000|2020-11-17 13:54:30|18814.22|18814.22|18814.63|18814.63|18814.63|18814.63|18813.94|18813.94|0
1605621280000|2020-11-17 13:54:40|18814.7|18814.7|18813.73|18813.73|18815.39|18815.39|18813.73|18813.73|0
1605621290000|2020-11-17 13:54:50|18814.51|18814.51|18815.35|18815.35|18816.12|18816.12|18814.51|18814.51|0
1605621300000|2020-11-17 13:55:00|18815.89|18815.89|18816.81|18816.81|18816.94|18816.94|18815.89|18815.89|0
1605621310000|2020-11-17 13:55:10|18816.29|18816.29|18815.76|18815.76|18817.34|18817.34|18815.76|18815.76|0
1605621320000|2020-11-17 13:55:20|18814.71|18814.71|18813.63|18813.63|18814.71|18814.71|18813.63|18813.63|0
1605621330000|2020-11-17 13:55:30|18814.16|18814.16|18815.88|18815.88|18815.88|18815.88|18814.16|18814.16|0
1605621340000|2020-11-17 13:55:40|18816.66|18816.66|18815.98|18815.98|18816.67|18816.67|18815.1|18815.1|0
1605621350000|2020-11-17 13:55:50|18814.6|18814.6|18809.98|18809.98|18814.6|18814.6|18809.98|18809.98|0
1605621360000|2020-11-17 13:56:00|18810.2|18810.2|18810.54|18810.54|18810.72|18810.72|18808.64|18808.64|0
1605621370000|2020-11-17 13:56:10|18811.23|18811.23|18811.76|18811.76|18811.76|18811.76|18811.23|18811.23|0
1605621380000|2020-11-17 13:56:20|18811.46|18811.46|18810.25|18810.25|18811.46|18811.46|18810.25|18810.25|0
1605621390000|2020-11-17 13:56:30|18809.43|18809.43|18803.91|18803.91|18809.43|18809.43|18803.91|18803.91|0
1605621400000|2020-11-17 13:56:40|18804.59|18804.59|18805.28|18805.28|18805.28|18805.28|18804.59|18804.59|0
1605621410000|2020-11-17 13:56:50|18805.71|18805.71|18800.64|18800.64|18805.71|18805.71|18800.42|18800.42|0
1605621420000|2020-11-17 13:57:00|18799.86|18799.86|18799.86|18799.86|18800.05|18800.05|18799.62|18799.62|0
1605621440000|2020-11-17 13:57:20|18800.08|18800.08|18796.9|18796.9|18800.08|18800.08|18796.9|18796.9|0
1605621450000|2020-11-17 13:57:30|18796.97|18796.97|18795.54|18795.54|18796.97|18796.97|18795.54|18795.54|0
1605621460000|2020-11-17 13:57:40|18795.75|18795.75|18795.75|18795.75|18795.75|18795.75|18795.75|18795.75|0
1605621470000|2020-11-17 13:57:50|18795.97|18795.97|18795.87|18795.87|18796.71|18796.71|18795.66|18795.66|0
1605621480000|2020-11-17 13:58:00|18796.65|18796.65|18795.27|18795.27|18797.34|18797.34|18795|18795|0
1605621490000|2020-11-17 13:58:10|18793.97|18793.97|18793.44|18793.44|18793.97|18793.97|18793.44|18793.44|0
1605621510000|2020-11-17 13:58:30|18790.69|18790.69|18788.23|18788.23|18791.38|18791.38|18788.23|18788.23|0
1605621520000|2020-11-17 13:58:40|18787.54|18787.54|18787.54|18787.54|18787.54|18787.54|18787.54|18787.54|0
1605621530000|2020-11-17 13:58:50|18786.99|18786.99|18787.08|18787.08|18787.92|18787.92|18786.65|18786.65|0
1605621540000|2020-11-17 13:59:00|18787.01|18787.01|18786.14|18786.14|18787.7|18787.7|18786.14|18786.14|0
1605621550000|2020-11-17 13:59:10|18787.19|18787.19|18785.1|18785.1|18787.19|18787.19|18784.3|18784.3|0
1605621570000|2020-11-17 13:59:30|18784.57|18784.57|18784.57|18784.57|18784.57|18784.57|18784.57|18784.57|0
1605621580000|2020-11-17 13:59:40|18783.93|18783.93|18783.93|18783.93|18783.93|18783.93|18783.24|18783.24|0
1605621590000|2020-11-17 13:59:50|18783.87|18783.87|18788.92|18788.92|18788.92|18788.92|18783.87|18783.87|0
1605621600000|2020-11-17 14:00:00|18788.23|18788.23|18786.94|18786.94|18788.23|18788.23|18786.94|18786.94|0
1605621610000|2020-11-17 14:00:10|18788.03|18788.03|18790.08|18790.08|18790.08|18790.08|18788.03|18788.03|0
1605621620000|2020-11-17 14:00:20|18790.77|18790.77|18793.2|18793.2|18793.2|18793.2|18790.77|18790.77|0
1605621630000|2020-11-17 14:00:30|18794.57|18794.57|18796.26|18796.26|18796.26|18796.26|18794.57|18794.57|0
1605621640000|2020-11-17 14:00:40|18795.48|18795.48|18794.79|18794.79|18795.48|18795.48|18794.79|18794.79|0
1605621650000|2020-11-17 14:00:50|18795.34|18795.34|18793.5|18793.5|18795.34|18795.34|18793.5|18793.5|0
1605621660000|2020-11-17 14:01:00|18793.77|18793.77|18794.83|18794.83|18794.83|18794.83|18792.99|18792.99|0
1605621670000|2020-11-17 14:01:10|18793.27|18793.27|18788.88|18788.88|18793.27|18793.27|18787.5|18787.5|0
1605621680000|2020-11-17 14:01:20|18788.82|18788.82|18788.93|18788.93|18788.93|18788.93|18788.82|18788.82|0
1605621690000|2020-11-17 14:01:30|18789.46|18789.46|18789.46|18789.46|18789.46|18789.46|18789.46|18789.46|0
1605621710000|2020-11-17 14:01:50|18788.93|18788.93|18780.34|18780.34|18788.93|18788.93|18780.34|18780.34|0
1605621720000|2020-11-17 14:02:00|18780.07|18780.07|18778.27|18778.27|18780.07|18780.07|18778.27|18778.27|0
1605621730000|2020-11-17 14:02:10|18777.49|18777.49|18777.65|18777.65|18777.65|18777.65|18776.96|18776.96|0
1605621740000|2020-11-17 14:02:20|18777.12|18777.12|18776.68|18776.68|18777.12|18777.12|18776.68|18776.68|0
1605621750000|2020-11-17 14:02:30|18775.63|18775.63|18775.1|18775.1|18775.63|18775.63|18775.1|18775.1|0
1605621760000|2020-11-17 14:02:40|18775.32|18775.32|18777.58|18777.58|18777.58|18777.58|18775.32|18775.32|0
1605621770000|2020-11-17 14:02:50|18776.89|18776.89|18779.25|18779.25|18779.25|18779.25|18776.62|18776.62|0
1605621780000|2020-11-17 14:03:00|18779.37|18779.37|18783.82|18783.82|18784.23|18784.23|18779.37|18779.37|0
1605621790000|2020-11-17 14:03:10|18783.04|18783.04|18782.93|18782.93|18783.04|18783.04|18782.93|18782.93|0
1605621800000|2020-11-17 14:03:20|18783.75|18783.75|18784.52|18784.52|18784.52|18784.52|18783.75|18783.75|0
1605621810000|2020-11-17 14:03:30|18785.21|18785.21|18785.36|18785.36|18785.36|18785.36|18785.08|18785.08|0
1605621820000|2020-11-17 14:03:40|18786.05|18786.05|18783.83|18783.83|18786.05|18786.05|18782.61|18782.61|0
1605621830000|2020-11-17 14:03:50|18783.76|18783.76|18780.99|18780.99|18783.76|18783.76|18780.99|18780.99|0
1605621840000|2020-11-17 14:04:00|18780.17|18780.17|18779.61|18779.61|18781.51|18781.51|18779.61|18779.61|0
1605621850000|2020-11-17 14:04:10|18778.93|18778.93|18778.4|18778.4|18778.93|18778.93|18778.4|18778.4|0
1605621860000|2020-11-17 14:04:20|18777.58|18777.58|18773.87|18773.87|18777.58|18777.58|18773.87|18773.87|0
1605621870000|2020-11-17 14:04:30|18773.66|18773.66|18772.91|18772.91|18773.66|18773.66|18772.91|18772.91|0
1605621900000|2020-11-17 14:05:00|18773.12|18773.12|18773.67|18773.67|18773.67|18773.67|18772.99|18772.99|0
1605621910000|2020-11-17 14:05:10|18774.22|18774.22|18775.27|18775.27|18775.27|18775.27|18774.22|18774.22|0
1605621920000|2020-11-17 14:05:20|18777.38|18777.38|18779.74|18779.74|18779.92|18779.92|18777.38|18777.38|0
1605621930000|2020-11-17 14:05:30|18783.18|18783.18|18778.88|18778.88|18783.18|18783.18|18778.88|18778.88|0
1605621940000|2020-11-17 14:05:40|18779.1|18779.1|18779.43|18779.43|18779.43|18779.43|18779.1|18779.1|0
1605621960000|2020-11-17 14:06:00|18781.5|18781.5|18778.7|18778.7|18781.5|18781.5|18778.38|18778.38|0
1605621970000|2020-11-17 14:06:10|18778.18|18778.18|18775.22|18775.22|18778.18|18778.18|18774.4|18774.4|0
1605621980000|2020-11-17 14:06:20|18775.75|18775.75|18776.8|18776.8|18776.8|18776.8|18775.75|18775.75|0
1605621990000|2020-11-17 14:06:30|18776.73|18776.73|18777.09|18777.09|18777.09|18777.09|18776.29|18776.29|0
1605622000000|2020-11-17 14:06:40|18776.56|18776.56|18772.95|18772.95|18777.25|18777.25|18772.95|18772.95|0
1605622010000|2020-11-17 14:06:50|18772.89|18772.89|18772.07|18772.07|18772.89|18772.89|18772.07|18772.07|0
1605622020000|2020-11-17 14:07:00|18772.61|18772.61|18767.83|18767.83|18772.87|18772.87|18767.83|18767.83|0
1605622030000|2020-11-17 14:07:10|18767.4|18767.4|18768.18|18768.18|18768.18|18768.18|18767.4|18767.4|0
1605622040000|2020-11-17 14:07:20|18767.4|18767.4|18766.74|18766.74|18767.4|18767.4|18766.74|18766.74|0
1605622050000|2020-11-17 14:07:30|18765.46|18765.46|18763.56|18763.56|18765.46|18765.46|18763.56|18763.56|0
1605622070000|2020-11-17 14:07:50|18763.75|18763.75|18763.81|18763.81|18765.03|18765.03|18761.46|18761.46|0
1605622080000|2020-11-17 14:08:00|18763.74|18763.74|18769.05|18769.05|18769.05|18769.05|18763.74|18763.74|0
1605622090000|2020-11-17 14:08:10|18770.11|18770.11|18773.58|18773.58|18773.58|18773.58|18770.11|18770.11|0
1605622100000|2020-11-17 14:08:20|18774.27|18774.27|18774.06|18774.06|18775.07|18775.07|18773|18773|0
1605622110000|2020-11-17 14:08:30|18775.7|18775.7|18764.9|18764.9|18775.7|18775.7|18764.38|18764.38|0
1605622120000|2020-11-17 14:08:40|18763.35|18763.35|18762.53|18762.53|18763.35|18763.35|18762|18762|0
1605622140000|2020-11-17 14:09:00|18761.15|18761.15|18761.15|18761.15|18761.15|18761.15|18761.15|18761.15|0
1605622160000|2020-11-17 14:09:20|18760.1|18760.1|18758.73|18758.73|18760.1|18760.1|18758.73|18758.73|0
1605622170000|2020-11-17 14:09:30|18759|18759|18766.05|18766.05|18766.05|18766.05|18759|18759|0
1605622180000|2020-11-17 14:09:40|18765.93|18765.93|18764.52|18764.52|18765.93|18765.93|18764.52|18764.52|0
1605622190000|2020-11-17 14:09:50|18764|18764|18764.21|18764.21|18764.21|18764.21|18764|18764|0
1605622210000|2020-11-17 14:10:10|18764.9|18764.9|18764.68|18764.68|18764.9|18764.9|18764.68|18764.68|0
1605622220000|2020-11-17 14:10:20|18764.62|18764.62|18766.01|18766.01|18766.22|18766.22|18763.11|18763.11|0
1605622230000|2020-11-17 14:10:30|18766.54|18766.54|18769.52|18769.52|18769.52|18769.52|18766.54|18766.54|0
1605622240000|2020-11-17 14:10:40|18769.38|18769.38|18768.56|18768.56|18769.38|18769.38|18768.56|18768.56|0
1605622250000|2020-11-17 14:10:50|18767.51|18767.51|18767.51|18767.51|18767.51|18767.51|18767.51|18767.51|0
1605622260000|2020-11-17 14:11:00|18766.99|18766.99|18766.99|18766.99|18766.99|18766.99|18766.99|18766.99|0
1605622270000|2020-11-17 14:11:10|18766.09|18766.09|18765.14|18765.14|18766.09|18766.09|18764.92|18764.92|0
1605622280000|2020-11-17 14:11:20|18765.66|18765.66|18761|18761|18765.66|18765.66|18761|18761|0
1605622290000|2020-11-17 14:11:30|18762.05|18762.05|18762.46|18762.46|18762.46|18762.46|18762.05|18762.05|0
1605622300000|2020-11-17 14:11:40|18762.74|18762.74|18760.29|18760.29|18762.74|18762.74|18760.29|18760.29|0
1605622310000|2020-11-17 14:11:50|18760.07|18760.07|18759.86|18759.86|18760.07|18760.07|18759.86|18759.86|0
1605622320000|2020-11-17 14:12:00|18759.08|18759.08|18757.84|18757.84|18759.08|18759.08|18757.84|18757.84|0
1605622330000|2020-11-17 14:12:10|18755.78|18755.78|18756.47|18756.47|18756.47|18756.47|18755.78|18755.78|0
1605622340000|2020-11-17 14:12:20|18755.09|18755.09|18757.18|18757.18|18757.18|18757.18|18755.09|18755.09|0
1605622350000|2020-11-17 14:12:30|18756.64|18756.64|18756.64|18756.64|18756.64|18756.64|18756.64|18756.64|0
1605622360000|2020-11-17 14:12:40|18755.58|18755.58|18754.86|18754.86|18755.58|18755.58|18754.77|18754.77|0
1605622370000|2020-11-17 14:12:50|18754.17|18754.17|18755.64|18755.64|18755.64|18755.64|18754.17|18754.17|0
1605622380000|2020-11-17 14:13:00|18755.43|18755.43|18755.82|18755.82|18755.82|18755.82|18754.74|18754.74|0
1605622390000|2020-11-17 14:13:10|18756.03|18756.03|18757.67|18757.67|18757.67|18757.67|18755.82|18755.82|0
1605622400000|2020-11-17 14:13:20|18758.19|18758.19|18760.13|18760.13|18760.94|18760.94|18758.19|18758.19|0
1605622410000|2020-11-17 14:13:30|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|18759.91|0
1605622420000|2020-11-17 14:13:40|18757.16|18757.16|18757.25|18757.25|18757.25|18757.25|18756.47|18756.47|0
1605622430000|2020-11-17 14:13:50|18757.11|18757.11|18758.42|18758.42|18758.42|18758.42|18756.98|18756.98|0
1605622440000|2020-11-17 14:14:00|18759.79|18759.79|18761.12|18761.12|18761.22|18761.22|18759.79|18759.79|0
1605622450000|2020-11-17 14:14:10|18760.99|18760.99|18760.8|18760.8|18760.99|18760.99|18760.8|18760.8|0
1605622460000|2020-11-17 14:14:20|18761.85|18761.85|18764.75|18764.75|18764.75|18764.75|18761.85|18761.85|0
1605622470000|2020-11-17 14:14:30|18764.68|18764.68|18767.11|18767.11|18767.11|18767.11|18764.68|18764.68|0
1605622480000|2020-11-17 14:14:40|18767.33|18767.33|18767.05|18767.05|18767.33|18767.33|18767.05|18767.05|0
1605622490000|2020-11-17 14:14:50|18767.12|18767.12|18774.58|18774.58|18775.06|18775.06|18767.12|18767.12|0
1605622500000|2020-11-17 14:15:00|18774.85|18774.85|18775.48|18775.48|18775.54|18775.54|18774.85|18774.85|0
1605622520000|2020-11-17 14:15:20|18775.61|18775.61|18781.67|18781.67|18781.67|18781.67|18775.61|18775.61|0
1605622530000|2020-11-17 14:15:30|18781.8|18781.8|18783.11|18783.11|18783.11|18783.11|18781.74|18781.74|0
1605622540000|2020-11-17 14:15:40|18783.18|18783.18|18783.42|18783.42|18783.42|18783.42|18783.18|18783.18|0
1605622550000|2020-11-17 14:15:50|18784.47|18784.47|18781.98|18781.98|18784.53|18784.53|18781.98|18781.98|0
1605622560000|2020-11-17 14:16:00|18781.3|18781.3|18781.3|18781.3|18781.3|18781.3|18781.3|18781.3|0
1605622570000|2020-11-17 14:16:10|18782.08|18782.08|18782.49|18782.49|18782.49|18782.49|18781.8|18781.8|0
1605622580000|2020-11-17 14:16:20|18781.96|18781.96|18782.61|18782.61|18782.61|18782.61|18781.96|18781.96|0
1605622590000|2020-11-17 14:16:30|18782.72|18782.72|18782.18|18782.18|18782.72|18782.72|18782.18|18782.18|0
1605622600000|2020-11-17 14:16:40|18781.53|18781.53|18776.81|18776.81|18781.53|18781.53|18776.38|18776.38|0
1605622610000|2020-11-17 14:16:50|18775.72|18775.72|18775.5|18775.5|18775.72|18775.72|18775.5|18775.5|0
1605622620000|2020-11-17 14:17:00|18776.03|18776.03|18775.75|18775.75|18778.86|18778.86|18775.75|18775.75|0
1605622630000|2020-11-17 14:17:10|18775.97|18775.97|18773.99|18773.99|18775.97|18775.97|18771.81|18771.81|0
1605622640000|2020-11-17 14:17:20|18775.06|18775.06|18775.59|18775.59|18775.59|18775.59|18775.06|18775.06|0
1605622650000|2020-11-17 14:17:30|18776.11|18776.11|18777.42|18777.42|18777.42|18777.42|18776.11|18776.11|0
1605622660000|2020-11-17 14:17:40|18777.89|18777.89|18782.6|18782.6|18782.6|18782.6|18777.89|18777.89|0
1605622670000|2020-11-17 14:17:50|18781.55|18781.55|18781.39|18781.39|18781.55|18781.55|18779.49|18779.49|0
1605622680000|2020-11-17 14:18:00|18781.66|18781.66|18781.97|18781.97|18781.97|18781.97|18781.44|18781.44|0
1605622700000|2020-11-17 14:18:20|18785.4|18785.4|18784.88|18784.88|18785.4|18785.4|18784.88|18784.88|0
1605622710000|2020-11-17 14:18:30|18784.82|18784.82|18784.88|18784.88|18784.88|18784.88|18784.82|18784.82|0
1605622720000|2020-11-17 14:18:40|18784.93|18784.93|18785.4|18785.4|18785.4|18785.4|18784.72|18784.72|0
1605622730000|2020-11-17 14:18:50|18785.52|18785.52|18786.08|18786.08|18786.3|18786.3|18785.52|18785.52|0
1605622740000|2020-11-17 14:19:00|18785.96|18785.96|18788.39|18788.39|18788.39|18788.39|18785.96|18785.96|0
1605622750000|2020-11-17 14:19:10|18788.51|18788.51|18788.51|18788.51|18788.51|18788.51|18788.51|18788.51|0
1605622760000|2020-11-17 14:19:20|18789.88|18789.88|18791.95|18791.95|18792.16|18792.16|18789.88|18789.88|0
1605622770000|2020-11-17 14:19:30|18792.49|18792.49|18794.27|18794.27|18794.8|18794.8|18792.49|18792.49|0
1605622780000|2020-11-17 14:19:40|18793.75|18793.75|18794.79|18794.79|18794.79|18794.79|18792.37|18792.37|0
1605622790000|2020-11-17 14:19:50|18796.17|18796.17|18797.51|18797.51|18797.73|18797.73|18796.17|18796.17|0
1605622800000|2020-11-17 14:20:00|18797.29|18797.29|18796.59|18796.59|18797.29|18797.29|18796.59|18796.59|0
1605622810000|2020-11-17 14:20:10|18795.81|18795.81|18792.21|18792.21|18797.14|18797.14|18792.21|18792.21|0
1605622820000|2020-11-17 14:20:20|18789|18789|18788.22|18788.22|18789|18789|18788.22|18788.22|0
1605622830000|2020-11-17 14:20:30|18787.7|18787.7|18788.22|18788.22|18788.6|18788.6|18787.17|18787.17|0
1605622840000|2020-11-17 14:20:40|18788|18788|18788.63|18788.63|18788.69|18788.69|18788|18788|0
1605622850000|2020-11-17 14:20:50|18788.41|18788.41|18788.41|18788.41|18788.41|18788.41|18788.41|18788.41|0
1605622860000|2020-11-17 14:21:00|18788.94|18788.94|18788.94|18788.94|18788.94|18788.94|18788.94|18788.94|0
1605622870000|2020-11-17 14:21:10|18789.72|18789.72|18790.49|18790.49|18791.27|18791.27|18789.72|18789.72|0
1605622880000|2020-11-17 14:21:20|18789.72|18789.72|18788.39|18788.39|18789.72|18789.72|18788.39|18788.39|0
1605622890000|2020-11-17 14:21:30|18789.21|18789.21|18789.03|18789.03|18790.26|18790.26|18788.5|18788.5|0
1605622900000|2020-11-17 14:21:40|18789.56|18789.56|18790.46|18790.46|18790.46|18790.46|18789.56|18789.56|0
1605622910000|2020-11-17 14:21:50|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|0
1605622920000|2020-11-17 14:22:00|18789.15|18789.15|18790.06|18790.06|18790.06|18790.06|18789.15|18789.15|0
1605622930000|2020-11-17 14:22:10|18788.68|18788.68|18788.47|18788.47|18789.15|18789.15|18788.47|18788.47|0
1605622940000|2020-11-17 14:22:20|18788.27|18788.27|18788.27|18788.27|18788.27|18788.27|18787.5|18787.5|0
1605622950000|2020-11-17 14:22:30|18788.06|18788.06|18785.5|18785.5|18788.06|18788.06|18785.43|18785.43|0
1605622970000|2020-11-17 14:22:50|18786.28|18786.28|18786.88|18786.88|18786.88|18786.88|18785.63|18785.63|0
1605622980000|2020-11-17 14:23:00|18786.19|18786.19|18787.95|18787.95|18787.95|18787.95|18785.51|18785.51|0
1605622990000|2020-11-17 14:23:10|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|0
1605623000000|2020-11-17 14:23:20|18787.7|18787.7|18787.39|18787.39|18788.66|18788.66|18787.39|18787.39|0
1605623010000|2020-11-17 14:23:30|18788.2|18788.2|18788.09|18788.09|18788.2|18788.2|18788.09|18788.09|0
1605623020000|2020-11-17 14:23:40|18788.52|18788.52|18793.73|18793.73|18793.73|18793.73|18788.52|18788.52|0
1605623030000|2020-11-17 14:23:50|18793.04|18793.04|18793.25|18793.25|18793.25|18793.25|18793.04|18793.04|0
1605623040000|2020-11-17 14:24:00|18793.47|18793.47|18797.4|18797.4|18797.4|18797.4|18793.47|18793.47|0
1605623050000|2020-11-17 14:24:10|18797.19|18797.19|18797.4|18797.4|18797.4|18797.4|18797.19|18797.19|0
1605623060000|2020-11-17 14:24:20|18797.62|18797.62|18797.62|18797.62|18797.83|18797.83|18797.62|18797.62|0
1605623070000|2020-11-17 14:24:30|18797.83|18797.83|18796.04|18796.04|18797.83|18797.83|18796.04|18796.04|0
1605623080000|2020-11-17 14:24:40|18795.82|18795.82|18788.68|18788.68|18795.82|18795.82|18788.68|18788.68|0
1605623090000|2020-11-17 14:24:50|18788.89|18788.89|18787.46|18787.46|18788.89|18788.89|18787.46|18787.46|0
1605623100000|2020-11-17 14:25:00|18787.99|18787.99|18789.73|18789.73|18789.89|18789.89|18787.99|18787.99|0
1605623110000|2020-11-17 14:25:10|18789.2|18789.2|18787.45|18787.45|18789.2|18789.2|18787.45|18787.45|0
1605623120000|2020-11-17 14:25:20|18785.38|18785.38|18779.5|18779.5|18785.38|18785.38|18779.5|18779.5|0
1605623130000|2020-11-17 14:25:30|18778.97|18778.97|18778.97|18778.97|18778.97|18778.97|18778.97|18778.97|0
1605623140000|2020-11-17 14:25:40|18779.19|18779.19|18779.06|18779.06|18779.19|18779.19|18779.06|18779.06|0
1605623150000|2020-11-17 14:25:50|18779.7|18779.7|18778.01|18778.01|18779.7|18779.7|18778.01|18778.01|0
1605623160000|2020-11-17 14:26:00|18778.53|18778.53|18779.94|18779.94|18779.94|18779.94|18778.01|18778.01|0
1605623170000|2020-11-17 14:26:10|18780.47|18780.47|18779.24|18779.24|18781.11|18781.11|18779.24|18779.24|0
1605623180000|2020-11-17 14:26:20|18779.93|18779.93|18783.28|18783.28|18783.28|18783.28|18779.93|18779.93|0
1605623190000|2020-11-17 14:26:30|18783.5|18783.5|18783.71|18783.71|18783.71|18783.71|18783.5|18783.5|0
1605623200000|2020-11-17 14:26:40|18783.5|18783.5|18787.82|18787.82|18787.82|18787.82|18783.5|18783.5|0
1605623210000|2020-11-17 14:26:50|18788.03|18788.03|18791.72|18791.72|18791.72|18791.72|18788.03|18788.03|0
1605623220000|2020-11-17 14:27:00|18791.83|18791.83|18798.94|18798.94|18798.94|18798.94|18791.83|18791.83|0
1605623230000|2020-11-17 14:27:10|18799.13|18799.13|18799.65|18799.65|18799.65|18799.65|18799.13|18799.13|0
1605623240000|2020-11-17 14:27:20|18799.99|18799.99|18798.9|18798.9|18799.99|18799.99|18798.16|18798.16|0
1605623250000|2020-11-17 14:27:30|18797.85|18797.85|18796.23|18796.23|18797.85|18797.85|18796.01|18796.01|0
1605623260000|2020-11-17 14:27:40|18795.45|18795.45|18794.9|18794.9|18795.45|18795.45|18793.89|18793.89|0
1605623270000|2020-11-17 14:27:50|18794.36|18794.36|18791.45|18791.45|18794.36|18794.36|18791.45|18791.45|0
1605623280000|2020-11-17 14:28:00|18790.92|18790.92|18793.74|18793.74|18793.74|18793.74|18790.4|18790.4|0
1605623290000|2020-11-17 14:28:10|18793.79|18793.79|18792.68|18792.68|18793.79|18793.79|18792.68|18792.68|0
1605623300000|2020-11-17 14:28:20|18792.63|18792.63|18793.1|18793.1|18793.37|18793.37|18792.63|18792.63|0
1605623310000|2020-11-17 14:28:30|18788.66|18788.66|18787.33|18787.33|18788.66|18788.66|18786.51|18786.51|0
1605623320000|2020-11-17 14:28:40|18786.8|18786.8|18787.1|18787.1|18787.1|18787.1|18786.57|18786.57|0
1605623330000|2020-11-17 14:28:50|18786.24|18786.24|18786.12|18786.12|18786.24|18786.24|18786.12|18786.12|0
1605623340000|2020-11-17 14:29:00|18786.39|18786.39|18785.65|18785.65|18786.92|18786.92|18785.65|18785.65|0
1605623350000|2020-11-17 14:29:10|18783.59|18783.59|18783.44|18783.44|18783.66|18783.66|18783.44|18783.44|0
1605623360000|2020-11-17 14:29:20|18784.13|18784.13|18784.13|18784.13|18784.13|18784.13|18784.13|18784.13|0
1605623370000|2020-11-17 14:29:30|18783.91|18783.91|18784.03|18784.03|18784.03|18784.03|18783.91|18783.91|0
1605623380000|2020-11-17 14:29:40|18783.5|18783.5|18783.5|18783.5|18783.5|18783.5|18783.5|18783.5|0
1605623390000|2020-11-17 14:29:50|18784.19|18784.19|18783.5|18783.5|18784.19|18784.19|18782.13|18782.13|0
1605623400000|2020-11-17 14:30:00|18783.43|18783.43|18765.88|18765.88|18783.43|18783.43|18765.67|18765.67|0
1605623410000|2020-11-17 14:30:10|18764.82|18764.82|18760.18|18760.18|18764.82|18764.82|18757.38|18757.38|0
1605623420000|2020-11-17 14:30:20|18760.71|18760.71|18759.27|18759.27|18760.78|18760.78|18758.18|18758.18|0
1605623430000|2020-11-17 14:30:30|18758.58|18758.58|18746.36|18746.36|18758.58|18758.58|18746.36|18746.36|0
1605623440000|2020-11-17 14:30:40|18747.13|18747.13|18747.88|18747.88|18748.51|18748.51|18746.71|18746.71|0
1605623450000|2020-11-17 14:30:50|18747.35|18747.35|18745.16|18745.16|18747.63|18747.63|18745.16|18745.16|0
1605623460000|2020-11-17 14:31:00|18745.68|18745.68|18743.22|18743.22|18745.97|18745.97|18742.69|18742.69|0
1605623470000|2020-11-17 14:31:10|18743.28|18743.28|18746.66|18746.66|18748.22|18748.22|18743.28|18743.28|0
1605623480000|2020-11-17 14:31:20|18745.88|18745.88|18744.71|18744.71|18746.46|18746.46|18744.08|18744.08|0
1605623490000|2020-11-17 14:31:30|18744.78|18744.78|18741.51|18741.51|18744.84|18744.84|18740.83|18740.83|0
1605623500000|2020-11-17 14:31:40|18742.29|18742.29|18736.84|18736.84|18742.29|18742.29|18735.39|18735.39|0
1605623510000|2020-11-17 14:31:50|18737.53|18737.53|18735.18|18735.18|18737.53|18737.53|18734.11|18734.11|0
1605623520000|2020-11-17 14:32:00|18734.65|18734.65|18734.58|18734.58|18736.16|18736.16|18734.11|18734.11|0
1605623530000|2020-11-17 14:32:10|18734.85|18734.85|18734.69|18734.69|18735.38|18735.38|18734.69|18734.69|0
1605623540000|2020-11-17 14:32:20|18735.38|18735.38|18737.48|18737.48|18738.07|18738.07|18735.38|18735.38|0
1605623550000|2020-11-17 14:32:30|18737.9|18737.9|18738.21|18738.21|18738.97|18738.97|18737.6|18737.6|0
1605623560000|2020-11-17 14:32:40|18738.98|18738.98|18738.3|18738.3|18740.72|18740.72|18738.3|18738.3|0
1605623570000|2020-11-17 14:32:50|18738.98|18738.98|18739.41|18739.41|18740.72|18740.72|18738.72|18738.72|0
1605623580000|2020-11-17 14:33:00|18738.89|18738.89|18738.77|18738.77|18738.89|18738.89|18737.31|18737.31|0
1605623590000|2020-11-17 14:33:10|18739.46|18739.46|18739.24|18739.24|18739.46|18739.46|18739.24|18739.24|0
1605623600000|2020-11-17 14:33:20|18739.93|18739.93|18739.72|18739.72|18740.25|18740.25|18738.88|18738.88|0
1605623610000|2020-11-17 14:33:30|18739.51|18739.51|18741.28|18741.28|18742.9|18742.9|18738.96|18738.96|0
1605623620000|2020-11-17 14:33:40|18741.55|18741.55|18742.4|18742.4|18742.4|18742.4|18741.03|18741.03|0
1605623630000|2020-11-17 14:33:50|18743.09|18743.09|18741.96|18741.96|18743.61|18743.61|18741.96|18741.96|0
1605623640000|2020-11-17 14:34:00|18741.18|18741.18|18737.43|18737.43|18741.18|18741.18|18736.58|18736.58|0
1605623650000|2020-11-17 14:34:10|18737.7|18737.7|18732.65|18732.65|18737.7|18737.7|18732.65|18732.65|0
1605623660000|2020-11-17 14:34:20|18731.6|18731.6|18732.36|18732.36|18732.92|18732.92|18731.6|18731.6|0
1605623670000|2020-11-17 14:34:30|18733.04|18733.04|18733.76|18733.76|18733.76|18733.76|18732.36|18732.36|0
1605623680000|2020-11-17 14:34:40|18735.38|18735.38|18735.29|18735.29|18735.38|18735.38|18734.6|18734.6|0
1605623690000|2020-11-17 14:34:50|18736.66|18736.66|18735.07|18735.07|18736.66|18736.66|18735.07|18735.07|0
1605623700000|2020-11-17 14:35:00|18735.6|18735.6|18737.9|18737.9|18738.73|18738.73|18735.6|18735.6|0
1605623710000|2020-11-17 14:35:10|18737.38|18737.38|18732.41|18732.41|18737.38|18737.38|18732.41|18732.41|0
1605623720000|2020-11-17 14:35:20|18732.94|18732.94|18731.95|18731.95|18732.94|18732.94|18730.83|18730.83|0
1605623730000|2020-11-17 14:35:30|18731.43|18731.43|18731.68|18731.68|18731.68|18731.68|18730.9|18730.9|0
1605623740000|2020-11-17 14:35:40|18730.9|18730.9|18730.71|18730.71|18731.15|18731.15|18730.1|18730.1|0
1605623750000|2020-11-17 14:35:50|18729.34|18729.34|18720.99|18720.99|18729.34|18729.34|18720.21|18720.21|0
1605623760000|2020-11-17 14:36:00|18720.72|18720.72|18720.53|18720.53|18720.79|18720.79|18718.73|18718.73|0
1605623780000|2020-11-17 14:36:20|18720.65|18720.65|18715.11|18715.11|18720.65|18720.65|18715.11|18715.11|0
1605623790000|2020-11-17 14:36:30|18715.04|18715.04|18713.84|18713.84|18715.32|18715.32|18712.57|18712.57|0
1605623800000|2020-11-17 14:36:40|18711.01|18711.01|18710.8|18710.8|18711.01|18711.01|18710.8|18710.8|0
1605623810000|2020-11-17 14:36:50|18710.86|18710.86|18710.68|18710.68|18710.86|18710.86|18709.86|18709.86|0
1605623820000|2020-11-17 14:37:00|18711.21|18711.21|18708.66|18708.66|18713.15|18713.15|18708.66|18708.66|0
1605623830000|2020-11-17 14:37:10|18708.14|18708.14|18709.19|18709.19|18709.19|18709.19|18708.14|18708.14|0
1605623840000|2020-11-17 14:37:20|18710.57|18710.57|18707.94|18707.94|18710.57|18710.57|18707.94|18707.94|0
1605623850000|2020-11-17 14:37:30|18707.26|18707.26|18703.32|18703.32|18707.26|18707.26|18703.32|18703.32|0
1605623860000|2020-11-17 14:37:40|18703.1|18703.1|18703.38|18703.38|18703.63|18703.63|18702.58|18702.58|0
1605623870000|2020-11-17 14:37:50|18702.69|18702.69|18702.83|18702.83|18703.38|18703.38|18702.69|18702.69|0
1605623880000|2020-11-17 14:38:00|18701.78|18701.78|18702.3|18702.3|18702.3|18702.3|18701.25|18701.25|0
1605623890000|2020-11-17 14:38:10|18702.83|18702.83|18710.76|18710.76|18710.76|18710.76|18701.78|18701.78|0
1605623900000|2020-11-17 14:38:20|18711.44|18711.44|18713.02|18713.02|18713.02|18713.02|18711.44|18711.44|0
1605623910000|2020-11-17 14:38:30|18711.47|18711.47|18710.92|18710.92|18711.47|18711.47|18710.92|18710.92|0
1605623920000|2020-11-17 14:38:40|18707.78|18707.78|18690.56|18690.56|18708.78|18708.78|18677.63|18677.63|0
1605623930000|2020-11-17 14:38:50|18691.34|18691.34|18693.26|18693.26|18695.47|18695.47|18691.34|18691.34|0
1605623940000|2020-11-17 14:39:00|18691.94|18691.94|18689.78|18689.78|18692.9|18692.9|18689.78|18689.78|0
1605623950000|2020-11-17 14:39:10|18688.73|18688.73|18687.17|18687.17|18690.58|18690.58|18687.17|18687.17|0
1605623960000|2020-11-17 14:39:20|18687.86|18687.86|18689.11|18689.11|18689.11|18689.11|18687.17|18687.17|0
1605623970000|2020-11-17 14:39:30|18691.38|18691.38|18681.27|18681.27|18692.07|18692.07|18681.27|18681.27|0
1605623980000|2020-11-17 14:39:40|18681.79|18681.79|18684.55|18684.55|18684.55|18684.55|18681.79|18681.79|0
1605623990000|2020-11-17 14:39:50|18683.5|18683.5|18683.4|18683.4|18683.5|18683.5|18682.35|18682.35|0
1605624000000|2020-11-17 14:40:00|18681.34|18681.34|18675.42|18675.42|18681.34|18681.34|18672.4|18672.4|0
1605624010000|2020-11-17 14:40:10|18675.95|18675.95|18680.67|18680.67|18680.67|18680.67|18675.68|18675.68|0
1605624020000|2020-11-17 14:40:20|18681.2|18681.2|18686.95|18686.95|18688.53|18688.53|18681.2|18681.2|0
1605624030000|2020-11-17 14:40:30|18686.41|18686.41|18684.14|18684.14|18686.41|18686.41|18683.09|18683.09|0
1605624040000|2020-11-17 14:40:40|18683.61|18683.61|18676.61|18676.61|18683.61|18683.61|18676.61|18676.61|0
1605624050000|2020-11-17 14:40:50|18677.36|18677.36|18677.66|18677.66|18677.88|18677.88|18676.3|18676.3|0
1605624060000|2020-11-17 14:41:00|18677.59|18677.59|18680.08|18680.08|18681.45|18681.45|18677.59|18677.59|0
1605624070000|2020-11-17 14:41:10|18680.4|18680.4|18681.57|18681.57|18681.57|18681.57|18680.4|18680.4|0
1605624080000|2020-11-17 14:41:20|18682.09|18682.09|18682.59|18682.59|18682.59|18682.59|18682.09|18682.09|0
1605624090000|2020-11-17 14:41:30|18682.71|18682.71|18683.4|18683.4|18683.4|18683.4|18682.18|18682.18|0
1605624100000|2020-11-17 14:41:40|18684.08|18684.08|18687.96|18687.96|18688.76|18688.76|18684.08|18684.08|0
1605624110000|2020-11-17 14:41:50|18689.02|18689.02|18689.11|18689.11|18689.11|18689.11|18686.98|18686.98|0
1605624120000|2020-11-17 14:42:00|18686.96|18686.96|18685.79|18685.79|18689.39|18689.39|18684.35|18684.35|0
1605624130000|2020-11-17 14:42:10|18684.74|18684.74|18665.58|18665.58|18685.26|18685.26|18665.46|18665.46|0
1605624140000|2020-11-17 14:42:20|18665.52|18665.52|18661.2|18661.2|18665.52|18665.52|18659.87|18659.87|0
1605624150000|2020-11-17 14:42:30|18660.77|18660.77|18666.33|18666.33|18666.33|18666.33|18660.77|18660.77|0
1605624160000|2020-11-17 14:42:40|18665.27|18665.27|18666.59|18666.59|18666.71|18666.71|18664.15|18664.15|0
1605624170000|2020-11-17 14:42:50|18664.53|18664.53|18660.57|18660.57|18665.89|18665.89|18658.56|18658.56|0
1605624180000|2020-11-17 14:43:00|18661.62|18661.62|18663.85|18663.85|18664.58|18664.58|18661.62|18661.62|0
1605624190000|2020-11-17 14:43:10|18664.9|18664.9|18669.86|18669.86|18669.86|18669.86|18663.53|18663.53|0
1605624200000|2020-11-17 14:43:20|18670.41|18670.41|18675.23|18675.23|18675.23|18675.23|18670.41|18670.41|0
1605624210000|2020-11-17 14:43:30|18674.7|18674.7|18672.58|18672.58|18674.7|18674.7|18672.58|18672.58|0
1605624220000|2020-11-17 14:43:40|18671.8|18671.8|18668.75|18668.75|18671.8|18671.8|18667.14|18667.14|0
1605624230000|2020-11-17 14:43:50|18669.4|18669.4|18674.28|18674.28|18675.65|18675.65|18669.33|18669.33|0
1605624240000|2020-11-17 14:44:00|18674.81|18674.81|18676.32|18676.32|18677|18677|18674.81|18674.81|0
1605624250000|2020-11-17 14:44:10|18676.43|18676.43|18677.08|18677.08|18677.08|18677.08|18676.43|18676.43|0
1605624260000|2020-11-17 14:44:20|18677.76|18677.76|18674.53|18674.53|18677.76|18677.76|18674.53|18674.53|0
1605624270000|2020-11-17 14:44:30|18673.75|18673.75|18673.17|18673.17|18674.44|18674.44|18672.34|18672.34|0
1605624280000|2020-11-17 14:44:40|18673.86|18673.86|18668.53|18668.53|18674.55|18674.55|18668.53|18668.53|0
1605624290000|2020-11-17 14:44:50|18668.09|18668.09|18664.57|18664.57|18668.09|18668.09|18664.04|18664.04|0
1605624300000|2020-11-17 14:45:00|18665.25|18665.25|18665.27|18665.27|18665.78|18665.78|18664.49|18664.49|0
1605624310000|2020-11-17 14:45:10|18664.74|18664.74|18662.69|18662.69|18664.86|18664.86|18662.69|18662.69|0
1605624320000|2020-11-17 14:45:20|18660.63|18660.63|18662.69|18662.69|18663.37|18663.37|18660.63|18660.63|0
1605624330000|2020-11-17 14:45:30|18662.14|18662.14|18661.04|18661.04|18662.14|18662.14|18660.35|18660.35|0
1605624340000|2020-11-17 14:45:40|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|0
1605624350000|2020-11-17 14:45:50|18659.53|18659.53|18653.88|18653.88|18659.53|18659.53|18653.88|18653.88|0
1605624360000|2020-11-17 14:46:00|18653.74|18653.74|18659.26|18659.26|18659.26|18659.26|18653.74|18653.74|0
1605624370000|2020-11-17 14:46:10|18661.5|18661.5|18664.42|18664.42|18664.42|18664.42|18661.5|18661.5|0
1605624380000|2020-11-17 14:46:20|18664.95|18664.95|18667.24|18667.24|18667.24|18667.24|18664.67|18664.67|0
1605624390000|2020-11-17 14:46:30|18667.77|18667.77|18667.15|18667.15|18667.93|18667.93|18666.72|18666.72|0
1605624400000|2020-11-17 14:46:40|18666.94|18666.94|18665.41|18665.41|18666.99|18666.99|18665.41|18665.41|0
1605624410000|2020-11-17 14:46:50|18665.63|18665.63|18667.14|18667.14|18667.41|18667.41|18665.63|18665.63|0
1605624420000|2020-11-17 14:47:00|18666.87|18666.87|18666.09|18666.09|18666.87|18666.87|18664.19|18664.19|0
1605624430000|2020-11-17 14:47:10|18666.14|18666.14|18668.55|18668.55|18671.78|18671.78|18666.14|18666.14|0
1605624440000|2020-11-17 14:47:20|18669.24|18669.24|18672.61|18672.61|18672.61|18672.61|18667.22|18667.22|0
1605624450000|2020-11-17 14:47:30|18672.67|18672.67|18672.14|18672.14|18672.67|18672.67|18671.49|18671.49|0
1605624460000|2020-11-17 14:47:40|18671.93|18671.93|18677.76|18677.76|18677.76|18677.76|18671.93|18671.93|0
1605624470000|2020-11-17 14:47:50|18678.31|18678.31|18676.73|18676.73|18678.31|18678.31|18676.67|18676.67|0
1605624480000|2020-11-17 14:48:00|18677.82|18677.82|18684.33|18684.33|18684.33|18684.33|18677.82|18677.82|0
1605624490000|2020-11-17 14:48:10|18684.86|18684.86|18685.95|18685.95|18685.95|18685.95|18682.11|18682.11|0
1605624500000|2020-11-17 14:48:20|18685.4|18685.4|18692.61|18692.61|18692.61|18692.61|18685.4|18685.4|0
1605624510000|2020-11-17 14:48:30|18693.38|18693.38|18693.68|18693.68|18694.2|18694.2|18692.88|18692.88|0
1605624520000|2020-11-17 14:48:40|18692.08|18692.08|18691.01|18691.01|18692.08|18692.08|18689.74|18689.74|0
1605624530000|2020-11-17 14:48:50|18691.53|18691.53|18692.84|18692.84|18692.84|18692.84|18691.53|18691.53|0
1605624540000|2020-11-17 14:49:00|18694.14|18694.14|18698.6|18698.6|18698.6|18698.6|18694.14|18694.14|0
1605624550000|2020-11-17 14:49:10|18699.24|18699.24|18701.37|18701.37|18701.37|18701.37|18699.24|18699.24|0
1605624560000|2020-11-17 14:49:20|18701.49|18701.49|18700.67|18700.67|18701.49|18701.49|18700.67|18700.67|0
1605624570000|2020-11-17 14:49:30|18701.35|18701.35|18704.72|18704.72|18705.5|18705.5|18701.35|18701.35|0
1605624580000|2020-11-17 14:49:40|18703.94|18703.94|18698.81|18698.81|18704.82|18704.82|18698.81|18698.81|0
1605624590000|2020-11-17 14:49:50|18699.34|18699.34|18700.42|18700.42|18700.42|18700.42|18699.34|18699.34|0
1605624600000|2020-11-17 14:50:00|18700.65|18700.65|18706.64|18706.64|18706.64|18706.64|18700.26|18700.26|0
1605624610000|2020-11-17 14:50:10|18706.11|18706.11|18706.02|18706.02|18706.62|18706.62|18705.9|18705.9|0
1605624620000|2020-11-17 14:50:20|18704.93|18704.93|18701.78|18701.78|18705.28|18705.28|18701.27|18701.27|0
1605624630000|2020-11-17 14:50:30|18701.61|18701.61|18700.52|18700.52|18702.36|18702.36|18700.52|18700.52|0
1605624640000|2020-11-17 14:50:40|18701.05|18701.05|18703.58|18703.58|18703.58|18703.58|18701.05|18701.05|0
1605624650000|2020-11-17 14:50:50|18703.52|18703.52|18697.03|18697.03|18703.52|18703.52|18697.03|18697.03|0
1605624660000|2020-11-17 14:51:00|18696.5|18696.5|18693.72|18693.72|18696.5|18696.5|18691.8|18691.8|0
1605624670000|2020-11-17 14:51:10|18692.67|18692.67|18690.34|18690.34|18693.72|18693.72|18690.07|18690.07|0
1605624680000|2020-11-17 14:51:20|18688.89|18688.89|18688.55|18688.55|18688.89|18688.89|18687.18|18687.18|0
1605624690000|2020-11-17 14:51:30|18687.87|18687.87|18687.06|18687.06|18688.84|18688.84|18686.83|18686.83|0
1605624700000|2020-11-17 14:51:40|18686.54|18686.54|18683.94|18683.94|18686.91|18686.91|18683.94|18683.94|0
1605624710000|2020-11-17 14:51:50|18683.39|18683.39|18679.51|18679.51|18683.39|18683.39|18679.41|18679.41|0
1605624720000|2020-11-17 14:52:00|18678.46|18678.46|18673.58|18673.58|18678.46|18678.46|18672.79|18672.79|0
1605624730000|2020-11-17 14:52:10|18672.81|18672.81|18680.65|18680.65|18680.65|18680.65|18672.81|18672.81|0
1605624740000|2020-11-17 14:52:20|18680.13|18680.13|18679.19|18679.19|18682.03|18682.03|18679.03|18679.03|0
1605624750000|2020-11-17 14:52:30|18680.57|18680.57|18680.86|18680.86|18681.74|18681.74|18679.68|18679.68|0
1605624760000|2020-11-17 14:52:40|18680.34|18680.34|18671.11|18671.11|18680.34|18680.34|18670.42|18670.42|0
1605624770000|2020-11-17 14:52:50|18668.36|18668.36|18671.75|18671.75|18671.96|18671.96|18668.36|18668.36|0
1605624780000|2020-11-17 14:53:00|18672.28|18672.28|18670.73|18670.73|18676.6|18676.6|18668.5|18668.5|0
1605624790000|2020-11-17 14:53:10|18671.25|18671.25|18671.27|18671.27|18672.05|18672.05|18669.72|18669.72|0
1605624800000|2020-11-17 14:53:20|18671.96|18671.96|18675.17|18675.17|18675.39|18675.39|18671.96|18671.96|0
1605624810000|2020-11-17 14:53:30|18674.39|18674.39|18674.39|18674.39|18674.39|18674.39|18674.39|18674.39|0
1605624820000|2020-11-17 14:53:40|18674.53|18674.53|18679.2|18679.2|18679.2|18679.2|18674.53|18674.53|0
1605624830000|2020-11-17 14:53:50|18679.73|18679.73|18675.06|18675.06|18679.73|18679.73|18675.06|18675.06|0
1605624840000|2020-11-17 14:54:00|18675.74|18675.74|18672.77|18672.77|18675.74|18675.74|18671.94|18671.94|0
1605624850000|2020-11-17 14:54:10|18673.84|18673.84|18674.68|18674.68|18675.33|18675.33|18673.84|18673.84|0
1605624860000|2020-11-17 14:54:20|18674.75|18674.75|18676.41|18676.41|18676.41|18676.41|18674.75|18674.75|0
1605624870000|2020-11-17 14:54:30|18676.93|18676.93|18682.37|18682.37|18682.37|18682.37|18676.93|18676.93|0
1605624880000|2020-11-17 14:54:40|18682.3|18682.3|18678.21|18678.21|18682.3|18682.3|18677.68|18677.68|0
1605624890000|2020-11-17 14:54:50|18679.58|18679.58|18684.76|18684.76|18684.76|18684.76|18679.58|18679.58|0
1605624900000|2020-11-17 14:55:00|18685.45|18685.45|18687.95|18687.95|18688.94|18688.94|18685.45|18685.45|0
1605624910000|2020-11-17 14:55:10|18687.42|18687.42|18692.71|18692.71|18692.81|18692.81|18686.73|18686.73|0
1605624920000|2020-11-17 14:55:20|18691.32|18691.32|18692.69|18692.69|18692.69|18692.69|18691.32|18691.32|0
1605624930000|2020-11-17 14:55:30|18692.83|18692.83|18692.29|18692.29|18694.2|18694.2|18691.52|18691.52|0
1605624940000|2020-11-17 14:55:40|18691.77|18691.77|18688.29|18688.29|18691.99|18691.99|18687.91|18687.91|0
1605624950000|2020-11-17 14:55:50|18686.92|18686.92|18685.3|18685.3|18686.92|18686.92|18685.3|18685.3|0
1605624960000|2020-11-17 14:56:00|18686.68|18686.68|18690.87|18690.87|18690.87|18690.87|18686.68|18686.68|0
1605624970000|2020-11-17 14:56:10|18689.49|18689.49|18688.58|18688.58|18689.49|18689.49|18688.44|18688.44|0
1605624980000|2020-11-17 14:56:20|18688.03|18688.03|18679.2|18679.2|18688.03|18688.03|18679.2|18679.2|0
1605624990000|2020-11-17 14:56:30|18678.94|18678.94|18677.14|18677.14|18678.94|18678.94|18677.14|18677.14|0
1605625000000|2020-11-17 14:56:40|18677.68|18677.68|18678.07|18678.07|18678.67|18678.67|18677.62|18677.62|0
1605625010000|2020-11-17 14:56:50|18678.62|18678.62|18680.45|18680.45|18680.45|18680.45|18678.62|18678.62|0
1605625020000|2020-11-17 14:57:00|18681.83|18681.83|18683.13|18683.13|18683.13|18683.13|18681.07|18681.07|0
1605625030000|2020-11-17 14:57:10|18683.35|18683.35|18683.91|18683.91|18684.28|18684.28|18682.66|18682.66|0
1605625040000|2020-11-17 14:57:20|18685.29|18685.29|18687.35|18687.35|18687.35|18687.35|18685.29|18685.29|0
1605625050000|2020-11-17 14:57:30|18688.93|18688.93|18691.13|18691.13|18691.13|18691.13|18688.8|18688.8|0
1605625060000|2020-11-17 14:57:40|18691.35|18691.35|18687.73|18687.73|18692.21|18692.21|18687.3|18687.3|0
1605625070000|2020-11-17 14:57:50|18688.82|18688.82|18698.53|18698.53|18698.53|18698.53|18688.82|18688.82|0
1605625080000|2020-11-17 14:58:00|18697.16|18697.16|18696.84|18696.84|18697.74|18697.74|18696.32|18696.32|0
1605625090000|2020-11-17 14:58:10|18696.15|18696.15|18693.8|18693.8|18696.15|18696.15|18693.27|18693.27|0
1605625100000|2020-11-17 14:58:20|18693.58|18693.58|18691.19|18691.19|18693.58|18693.58|18690.39|18690.39|0
1605625110000|2020-11-17 14:58:30|18690.97|18690.97|18690.57|18690.57|18691.84|18691.84|18690.57|18690.57|0
1605625120000|2020-11-17 14:58:40|18690.84|18690.84|18692.79|18692.79|18692.97|18692.97|18690.16|18690.16|0
1605625130000|2020-11-17 14:58:50|18691.93|18691.93|18689.23|18689.23|18692.36|18692.36|18688.96|18688.96|0
1605625140000|2020-11-17 14:59:00|18689.17|18689.17|18688.94|18688.94|18689.33|18689.33|18688.55|18688.55|0
1605625150000|2020-11-17 14:59:10|18689.21|18689.21|18695.16|18695.16|18695.16|18695.16|18689.21|18689.21|0
1605625160000|2020-11-17 14:59:20|18695.94|18695.94|18700.68|18700.68|18700.68|18700.68|18695.94|18695.94|0
1605625170000|2020-11-17 14:59:30|18702.23|18702.23|18704.29|18704.29|18704.29|18704.29|18701.83|18701.83|0
1605625180000|2020-11-17 14:59:40|18704.81|18704.81|18701.27|18701.27|18705.34|18705.34|18700.88|18700.88|0
1605625190000|2020-11-17 14:59:50|18701.38|18701.38|18700.21|18700.21|18701.38|18701.38|18698.73|18698.73|0
1605625200000|2020-11-17 15:00:00|18699.53|18699.53|18700.36|18700.36|18700.36|18700.36|18695.95|18695.95|0
1605625210000|2020-11-17 15:00:10|18699.31|18699.31|18697.45|18697.45|18700.77|18700.77|18697.45|18697.45|0
1605625220000|2020-11-17 15:00:20|18697.98|18697.98|18709.44|18709.44|18709.96|18709.96|18697.98|18697.98|0
1605625230000|2020-11-17 15:00:30|18709.71|18709.71|18711.27|18711.27|18716.78|18716.78|18709.71|18709.71|0
1605625240000|2020-11-17 15:00:40|18711.79|18711.79|18713.53|18713.53|18713.53|18713.53|18711.3|18711.3|0
1605625250000|2020-11-17 15:00:50|18714.05|18714.05|18718.88|18718.88|18718.88|18718.88|18714.05|18714.05|0
1605625260000|2020-11-17 15:01:00|18720.52|18720.52|18722.48|18722.48|18724.09|18724.09|18720.52|18720.52|0
1605625270000|2020-11-17 15:01:10|18725.07|18725.07|18729.21|18729.21|18730.64|18730.64|18725.07|18725.07|0
1605625280000|2020-11-17 15:01:20|18729.48|18729.48|18728.9|18728.9|18730.16|18730.16|18728.9|18728.9|0
1605625290000|2020-11-17 15:01:30|18729.43|18729.43|18732.4|18732.4|18732.4|18732.4|18729.43|18729.43|0
1605625300000|2020-11-17 15:01:40|18732.33|18732.33|18732.24|18732.24|18736.73|18736.73|18731.71|18731.71|0
1605625310000|2020-11-17 15:01:50|18732.77|18732.77|18733.64|18733.64|18734.99|18734.99|18732.77|18732.77|0
1605625320000|2020-11-17 15:02:00|18733.39|18733.39|18738.45|18738.45|18738.73|18738.73|18732.61|18732.61|0
1605625330000|2020-11-17 15:02:10|18738.67|18738.67|18737.93|18737.93|18738.73|18738.73|18737.24|18737.24|0
1605625340000|2020-11-17 15:02:20|18736.37|18736.37|18734.21|18734.21|18736.37|18736.37|18733.68|18733.68|0
1605625350000|2020-11-17 15:02:30|18732.9|18732.9|18730.04|18730.04|18732.9|18732.9|18730.04|18730.04|0
1605625360000|2020-11-17 15:02:40|18729.82|18729.82|18731.25|18731.25|18731.25|18731.25|18729.82|18729.82|0
1605625370000|2020-11-17 15:02:50|18729.69|18729.69|18729.16|18729.16|18729.69|18729.69|18729.16|18729.16|0
1605625380000|2020-11-17 15:03:00|18729.33|18729.33|18723.91|18723.91|18729.33|18729.33|18723.91|18723.91|0
1605625390000|2020-11-17 15:03:10|18723.69|18723.69|18724.76|18724.76|18724.76|18724.76|18723.15|18723.15|0
1605625400000|2020-11-17 15:03:20|18723.95|18723.95|18721.41|18721.41|18723.95|18723.95|18720.03|18720.03|0
1605625410000|2020-11-17 15:03:30|18720.87|18720.87|18714.88|18714.88|18720.87|18720.87|18714.88|18714.88|0
1605625420000|2020-11-17 15:03:40|18714.36|18714.36|18705.65|18705.65|18714.88|18714.88|18705.65|18705.65|0
1605625430000|2020-11-17 15:03:50|18707.23|18707.23|18704.7|18704.7|18707.23|18707.23|18704.7|18704.7|0
1605625440000|2020-11-17 15:04:00|18704.75|18704.75|18703.81|18703.81|18704.75|18704.75|18703.13|18703.13|0
1605625450000|2020-11-17 15:04:10|18703.38|18703.38|18698.06|18698.06|18703.38|18703.38|18697.37|18697.37|0
1605625460000|2020-11-17 15:04:20|18697.28|18697.28|18696.35|18696.35|18699.8|18699.8|18696.08|18696.08|0
1605625470000|2020-11-17 15:04:30|18695.8|18695.8|18691.31|18691.31|18695.8|18695.8|18691.31|18691.31|0
1605625480000|2020-11-17 15:04:40|18690.63|18690.63|18691.03|18691.03|18692.61|18692.61|18688.89|18688.89|0
1605625490000|2020-11-17 15:04:50|18691.56|18691.56|18692.16|18692.16|18692.16|18692.16|18691.56|18691.56|0
1605625500000|2020-11-17 15:05:00|18691.78|18691.78|18688.89|18688.89|18691.78|18691.78|18686.26|18686.26|0
1605625510000|2020-11-17 15:05:10|18688.96|18688.96|18698.59|18698.59|18698.59|18698.59|18688.96|18688.96|0
1605625520000|2020-11-17 15:05:20|18699.3|18699.3|18682.3|18682.3|18699.3|18699.3|18682.3|18682.3|0
1605625530000|2020-11-17 15:05:30|18681.77|18681.77|18683.7|18683.7|18684.58|18684.58|18681.77|18681.77|0
1605625540000|2020-11-17 15:05:40|18683.81|18683.81|18682.18|18682.18|18683.83|18683.83|18682.18|18682.18|0
1605625550000|2020-11-17 15:05:50|18680.81|18680.81|18681.18|18681.18|18681.18|18681.18|18679.76|18679.76|0
1605625560000|2020-11-17 15:06:00|18681.46|18681.46|18680.28|18680.28|18683.45|18683.45|18680.28|18680.28|0
1605625570000|2020-11-17 15:06:10|18679.59|18679.59|18681.12|18681.12|18682.17|18682.17|18678.81|18678.81|0
1605625580000|2020-11-17 15:06:20|18681.8|18681.8|18685.81|18685.81|18686.76|18686.76|18681.8|18681.8|0
1605625590000|2020-11-17 15:06:30|18686.49|18686.49|18691.98|18691.98|18691.98|18691.98|18686.49|18686.49|0
1605625600000|2020-11-17 15:06:40|18692.04|18692.04|18692.04|18692.04|18692.04|18692.04|18692.04|18692.04|0
1605625610000|2020-11-17 15:06:50|18693.13|18693.13|18688.04|18688.04|18693.13|18693.13|18688.04|18688.04|0
1605625620000|2020-11-17 15:07:00|18689.41|18689.41|18689.46|18689.46|18692.21|18692.21|18689.41|18689.41|0
1605625630000|2020-11-17 15:07:10|18688.64|18688.64|18688.52|18688.52|18690.43|18690.43|18687.55|18687.55|0
1605625640000|2020-11-17 15:07:20|18688.25|18688.25|18687.96|18687.96|18689.21|18689.21|18687.64|18687.64|0
1605625650000|2020-11-17 15:07:30|18687.74|18687.74|18689.12|18689.12|18690.49|18690.49|18687.74|18687.74|0
1605625660000|2020-11-17 15:07:40|18690.49|18690.49|18690.27|18690.27|18692.18|18692.18|18687.81|18687.81|0
1605625670000|2020-11-17 15:07:50|18689.49|18689.49|18689.49|18689.49|18689.49|18689.49|18688.11|18688.11|0
1605625680000|2020-11-17 15:08:00|18690.31|18690.31|18695.9|18695.9|18695.9|18695.9|18690.31|18690.31|0
1605625690000|2020-11-17 15:08:10|18696.96|18696.96|18699.66|18699.66|18703.12|18703.12|18696.96|18696.96|0
1605625700000|2020-11-17 15:08:20|18699.93|18699.93|18707.16|18707.16|18707.16|18707.16|18699.66|18699.66|0
1605625710000|2020-11-17 15:08:30|18707.71|18707.71|18707.51|18707.51|18707.71|18707.71|18705.86|18705.86|0
1605625720000|2020-11-17 15:08:40|18707.24|18707.24|18706.14|18706.14|18707.24|18707.24|18705.11|18705.11|0
1605625730000|2020-11-17 15:08:50|18705.95|18705.95|18704.47|18704.47|18706.39|18706.39|18703.92|18703.92|0
1605625740000|2020-11-17 15:09:00|18705|18705|18701.23|18701.23|18705|18705|18700.68|18700.68|0
1605625750000|2020-11-17 15:09:10|18701.09|18701.09|18693.76|18693.76|18701.09|18701.09|18693.76|18693.76|0
1605625760000|2020-11-17 15:09:20|18693.54|18693.54|18694.46|18694.46|18695.28|18695.28|18692.82|18692.82|0
1605625770000|2020-11-17 15:09:30|18694.96|18694.96|18694.03|18694.03|18695.09|18695.09|18693.85|18693.85|0
1605625780000|2020-11-17 15:09:40|18691.97|18691.97|18684.2|18684.2|18691.97|18691.97|18684.2|18684.2|0
1605625790000|2020-11-17 15:09:50|18683.65|18683.65|18687.58|18687.58|18687.65|18687.65|18683.65|18683.65|0
1605625800000|2020-11-17 15:10:00|18688.64|18688.64|18689.72|18689.72|18689.72|18689.72|18688.64|18688.64|0
1605625810000|2020-11-17 15:10:10|18690.24|18690.24|18695.01|18695.01|18695.44|18695.44|18690.04|18690.04|0
1605625820000|2020-11-17 15:10:20|18695.75|18695.75|18694.26|18694.26|18698.07|18698.07|18694.26|18694.26|0
1605625830000|2020-11-17 15:10:30|18693.73|18693.73|18696.35|18696.35|18696.35|18696.35|18691.14|18691.14|0
1605625840000|2020-11-17 15:10:40|18699.78|18699.78|18702.93|18702.93|18702.93|18702.93|18699.78|18699.78|0
1605625850000|2020-11-17 15:10:50|18703.75|18703.75|18703.76|18703.76|18707.05|18707.05|18702.64|18702.64|0
1605625860000|2020-11-17 15:11:00|18703.33|18703.33|18706.42|18706.42|18706.42|18706.42|18701.96|18701.96|0
1605625870000|2020-11-17 15:11:10|18705.9|18705.9|18711.54|18711.54|18713.24|18713.24|18705.9|18705.9|0
1605625880000|2020-11-17 15:11:20|18712.23|18712.23|18722.69|18722.69|18722.69|18722.69|18712.23|18712.23|0
1605625890000|2020-11-17 15:11:30|18721.64|18721.64|18723.33|18723.33|18723.85|18723.85|18720.73|18720.73|0
1605625900000|2020-11-17 15:11:40|18723.12|18723.12|18727.05|18727.05|18729.63|18729.63|18723.05|18723.05|0
1605625910000|2020-11-17 15:11:50|18726.62|18726.62|18723.72|18723.72|18727.15|18727.15|18723.56|18723.56|0
1605625920000|2020-11-17 15:12:00|18723.38|18723.38|18720.58|18720.58|18723.38|18723.38|18719.8|18719.8|0
1605625930000|2020-11-17 15:12:10|18721.36|18721.36|18721.57|18721.57|18721.57|18721.57|18721.36|18721.36|0
1605625940000|2020-11-17 15:12:20|18721.5|18721.5|18720.41|18720.41|18721.5|18721.5|18720.41|18720.41|0
1605625950000|2020-11-17 15:12:30|18718.85|18718.85|18715.16|18715.16|18719.38|18719.38|18715.16|18715.16|0
1605625960000|2020-11-17 15:12:40|18713.79|18713.79|18714.48|18714.48|18714.48|18714.48|18713.79|18713.79|0
1605625970000|2020-11-17 15:12:50|18713.1|18713.1|18713.1|18713.1|18713.1|18713.1|18713.1|18713.1|0
1605625980000|2020-11-17 15:13:00|18713.26|18713.26|18714.61|18714.61|18716.1|18716.1|18713.26|18713.26|0
1605625990000|2020-11-17 15:13:10|18714.34|18714.34|18713.29|18713.29|18714.87|18714.87|18713.29|18713.29|0
1605626000000|2020-11-17 15:13:20|18714.34|18714.34|18716.61|18716.61|18717.13|18717.13|18714.34|18714.34|0
1605626010000|2020-11-17 15:13:30|18717.91|18717.91|18722.77|18722.77|18722.77|18722.77|18717.91|18717.91|0
1605626020000|2020-11-17 15:13:40|18725.29|18725.29|18727.15|18727.15|18727.41|18727.41|18724.82|18724.82|0
1605626030000|2020-11-17 15:13:50|18730.67|18730.67|18732.44|18732.44|18733.49|18733.49|18730.67|18730.67|0
1605626040000|2020-11-17 15:14:00|18733.22|18733.22|18733.22|18733.22|18733.22|18733.22|18733.22|18733.22|0
1605626050000|2020-11-17 15:14:10|18734.59|18734.59|18736.89|18736.89|18737.48|18737.48|18734.59|18734.59|0
1605626060000|2020-11-17 15:14:20|18736.35|18736.35|18740.88|18740.88|18740.88|18740.88|18735.46|18735.46|0
1605626070000|2020-11-17 15:14:30|18741.53|18741.53|18744.78|18744.78|18745.07|18745.07|18741.53|18741.53|0
1605626080000|2020-11-17 15:14:40|18745.99|18745.99|18745.72|18745.72|18746.41|18746.41|18745.41|18745.41|0
1605626090000|2020-11-17 15:14:50|18746.41|18746.41|18746.25|18746.25|18747.46|18747.46|18745.86|18745.86|0
1605626100000|2020-11-17 15:15:00|18746.13|18746.13|18745.44|18745.44|18746.13|18746.13|18745.44|18745.44|0
1605626110000|2020-11-17 15:15:10|18744.92|18744.92|18745.65|18745.65|18746.47|18746.47|18744.23|18744.23|0
1605626120000|2020-11-17 15:15:20|18745.37|18745.37|18752.65|18752.65|18752.65|18752.65|18745.1|18745.1|0
1605626130000|2020-11-17 15:15:30|18752.1|18752.1|18748.96|18748.96|18752.53|18752.53|18748.96|18748.96|0
1605626140000|2020-11-17 15:15:40|18750.01|18750.01|18752.81|18752.81|18752.81|18752.81|18750.01|18750.01|0
1605626150000|2020-11-17 15:15:50|18751.43|18751.43|18752.96|18752.96|18753.92|18753.92|18751.2|18751.2|0
1605626160000|2020-11-17 15:16:00|18753.65|18753.65|18754.25|18754.25|18755.03|18755.03|18753.13|18753.13|0
1605626170000|2020-11-17 15:16:10|18754.68|18754.68|18755.49|18755.49|18755.79|18755.79|18754.46|18754.46|0
1605626180000|2020-11-17 15:16:20|18755.55|18755.55|18761.36|18761.36|18764.2|18764.2|18754.73|18754.73|0
1605626190000|2020-11-17 15:16:30|18761.29|18761.29|18765.37|18765.37|18765.9|18765.9|18761.29|18761.29|0
1605626200000|2020-11-17 15:16:40|18767.01|18767.01|18769.47|18769.47|18769.74|18769.74|18766.19|18766.19|0
1605626210000|2020-11-17 15:16:50|18768.94|18768.94|18765.3|18765.3|18768.94|18768.94|18765.14|18765.14|0
1605626220000|2020-11-17 15:17:00|18766.39|18766.39|18766.67|18766.67|18769.51|18769.51|18766.39|18766.39|0
1605626230000|2020-11-17 15:17:10|18766.46|18766.46|18766.8|18766.8|18766.8|18766.8|18765.56|18765.56|0
1605626240000|2020-11-17 15:17:20|18768.1|18768.1|18766.29|18766.29|18768.1|18768.1|18766.29|18766.29|0
1605626250000|2020-11-17 15:17:30|18766.82|18766.82|18763.51|18763.51|18766.82|18766.82|18762.76|18762.76|0
1605626260000|2020-11-17 15:17:40|18762.46|18762.46|18761.89|18761.89|18762.87|18762.87|18761.74|18761.74|0
1605626270000|2020-11-17 15:17:50|18762.57|18762.57|18762.93|18762.93|18763.63|18763.63|18761.93|18761.93|0
1605626280000|2020-11-17 15:18:00|18762.4|18762.4|18764.23|18764.23|18765.53|18765.53|18761.88|18761.88|0
1605626290000|2020-11-17 15:18:10|18764.2|18764.2|18764.13|18764.13|18764.2|18764.2|18764.13|18764.13|0
1605626300000|2020-11-17 15:18:20|18763.92|18763.92|18766.39|18766.39|18766.94|18766.94|18763.92|18763.92|0
1605626310000|2020-11-17 15:18:30|18765.61|18765.61|18763.03|18763.03|18765.61|18765.61|18763.03|18763.03|0
1605626320000|2020-11-17 15:18:40|18759.74|18759.74|18758.46|18758.46|18760.01|18760.01|18758.46|18758.46|0
1605626330000|2020-11-17 15:18:50|18759.83|18759.83|18763.7|18763.7|18763.7|18763.7|18759.83|18759.83|0
1605626340000|2020-11-17 15:19:00|18763.17|18763.17|18770.43|18770.43|18770.43|18770.43|18763.17|18763.17|0
1605626350000|2020-11-17 15:19:10|18770.96|18770.96|18777.42|18777.42|18777.42|18777.42|18770.96|18770.96|0
1605626360000|2020-11-17 15:19:20|18777.54|18777.54|18774.91|18774.91|18777.54|18777.54|18774.08|18774.08|0
1605626370000|2020-11-17 15:19:30|18774.22|18774.22|18773.65|18773.65|18774.22|18774.22|18771.77|18771.77|0
1605626380000|2020-11-17 15:19:40|18775.02|18775.02|18773.43|18773.43|18775.02|18775.02|18773.43|18773.43|0
1605626390000|2020-11-17 15:19:50|18773.36|18773.36|18777.35|18777.35|18777.35|18777.35|18773.36|18773.36|0
1605626400000|2020-11-17 15:20:00|18777.28|18777.28|18775.98|18775.98|18777.5|18777.5|18775.98|18775.98|0
1605626410000|2020-11-17 15:20:10|18776.51|18776.51|18778.53|18778.53|18779.72|18779.72|18776.51|18776.51|0
1605626420000|2020-11-17 15:20:20|18776.13|18776.13|18774.57|18774.57|18776.13|18776.13|18773.52|18773.52|0
1605626430000|2020-11-17 15:20:30|18774.34|18774.34|18773.55|18773.55|18774.34|18774.34|18773.12|18773.12|0
1605626440000|2020-11-17 15:20:40|18772.87|18772.87|18772.87|18772.87|18772.87|18772.87|18772.87|18772.87|0
1605626450000|2020-11-17 15:20:50|18772.65|18772.65|18774.58|18774.58|18774.58|18774.58|18769.02|18769.02|0
1605626460000|2020-11-17 15:21:00|18776.86|18776.86|18785.65|18785.65|18785.65|18785.65|18776.86|18776.86|0
1605626470000|2020-11-17 15:21:10|18787.02|18787.02|18788.27|18788.27|18791.41|18791.41|18787.02|18787.02|0
1605626480000|2020-11-17 15:21:20|18787.49|18787.49|18789.95|18789.95|18789.95|18789.95|18787.27|18787.27|0
1605626490000|2020-11-17 15:21:30|18789.09|18789.09|18784.31|18784.31|18789.09|18789.09|18784.31|18784.31|0
1605626500000|2020-11-17 15:21:40|18785.09|18785.09|18784.6|18784.6|18785.87|18785.87|18784.6|18784.6|0
1605626510000|2020-11-17 15:21:50|18784.08|18784.08|18782.02|18782.02|18784.08|18784.08|18782.02|18782.02|0
1605626520000|2020-11-17 15:22:00|18781.65|18781.65|18783.96|18783.96|18783.96|18783.96|18781.65|18781.65|0
1605626530000|2020-11-17 15:22:10|18783.84|18783.84|18784.46|18784.46|18784.46|18784.46|18783.09|18783.09|0
1605626540000|2020-11-17 15:22:20|18783.14|18783.14|18775.59|18775.59|18783.14|18783.14|18775.59|18775.59|0
1605626550000|2020-11-17 15:22:30|18774.9|18774.9|18774.9|18774.9|18774.9|18774.9|18774.9|18774.9|0
1605626560000|2020-11-17 15:22:40|18773.35|18773.35|18773.99|18773.99|18773.99|18773.99|18773.35|18773.35|0
1605626570000|2020-11-17 15:22:50|18774.68|18774.68|18775.17|18775.17|18776.13|18776.13|18774.39|18774.39|0
1605626580000|2020-11-17 15:23:00|18775.95|18775.95|18775.86|18775.86|18777.69|18777.69|18775.86|18775.86|0
1605626590000|2020-11-17 15:23:10|18774.81|18774.81|18773.75|18773.75|18774.81|18774.81|18772.7|18772.7|0
1605626600000|2020-11-17 15:23:20|18774.03|18774.03|18773.91|18773.91|18774.55|18774.55|18771.8|18771.8|0
1605626610000|2020-11-17 15:23:30|18774.73|18774.73|18776.5|18776.5|18776.5|18776.5|18774.6|18774.6|0
1605626620000|2020-11-17 15:23:40|18777.28|18777.28|18777.14|18777.14|18777.28|18777.28|18777.14|18777.14|0
1605626630000|2020-11-17 15:23:50|18777.07|18777.07|18777.09|18777.09|18777.21|18777.21|18777.07|18777.07|0
1605626640000|2020-11-17 15:24:00|18777.78|18777.78|18776.65|18776.65|18777.99|18777.99|18776.44|18776.44|0
1605626650000|2020-11-17 15:24:10|18777.34|18777.34|18782.37|18782.37|18782.37|18782.37|18777.34|18777.34|0
1605626660000|2020-11-17 15:24:20|18782.49|18782.49|18782.82|18782.82|18783.04|18783.04|18782.49|18782.49|0
1605626670000|2020-11-17 15:24:30|18783.34|18783.34|18776.1|18776.1|18783.34|18783.34|18776.1|18776.1|0
1605626680000|2020-11-17 15:24:40|18775.89|18775.89|18778.43|18778.43|18778.43|18778.43|18775.89|18775.89|0
1605626690000|2020-11-17 15:24:50|18778.96|18778.96|18778.52|18778.52|18779.48|18779.48|18778.52|18778.52|0
1605626700000|2020-11-17 15:25:00|18778.3|18778.3|18777.45|18777.45|18778.3|18778.3|18775.18|18775.18|0
1605626710000|2020-11-17 15:25:10|18778.14|18778.14|18777.59|18777.59|18779.66|18779.66|18777.59|18777.59|0
1605626720000|2020-11-17 15:25:20|18778.14|18778.14|18775.35|18775.35|18778.14|18778.14|18775.35|18775.35|0
1605626730000|2020-11-17 15:25:30|18777.06|18777.06|18775.16|18775.16|18777.06|18777.06|18775.16|18775.16|0
1605626750000|2020-11-17 15:25:50|18774.47|18774.47|18775.42|18775.42|18775.42|18775.42|18773.95|18773.95|0
1605626760000|2020-11-17 15:26:00|18775.28|18775.28|18775.21|18775.21|18775.28|18775.28|18775.21|18775.21|0
1605626770000|2020-11-17 15:26:10|18774.78|18774.78|18776|18776|18776|18776|18774.78|18774.78|0
1605626780000|2020-11-17 15:26:20|18775.81|18775.81|18773.89|18773.89|18775.81|18775.81|18773.89|18773.89|0
1605626790000|2020-11-17 15:26:30|18773.61|18773.61|18772.84|18772.84|18773.61|18773.61|18772.72|18772.72|0
1605626800000|2020-11-17 15:26:40|18773.38|18773.38|18773.61|18773.61|18773.8|18773.8|18772.58|18772.58|0
1605626810000|2020-11-17 15:26:50|18773.83|18773.83|18772.89|18772.89|18777.08|18777.08|18772.89|18772.89|0
1605626820000|2020-11-17 15:27:00|18772.37|18772.37|18771.58|18771.58|18772.37|18772.37|18770.68|18770.68|0
1605626830000|2020-11-17 15:27:10|18771.31|18771.31|18771.24|18771.24|18771.31|18771.31|18771.24|18771.24|0
1605626840000|2020-11-17 15:27:20|18771.76|18771.76|18764.98|18764.98|18772.29|18772.29|18764.98|18764.98|0
1605626850000|2020-11-17 15:27:30|18765.17|18765.17|18761.73|18761.73|18765.17|18765.17|18761.04|18761.04|0
1605626860000|2020-11-17 15:27:40|18760.15|18760.15|18760.17|18760.17|18760.17|18760.17|18759.62|18759.62|0
1605626870000|2020-11-17 15:27:50|18760.7|18760.7|18760.7|18760.7|18760.7|18760.7|18760.7|18760.7|0
1605626880000|2020-11-17 15:28:00|18760.58|18760.58|18761.67|18761.67|18762.3|18762.3|18760.17|18760.17|0
1605626890000|2020-11-17 15:28:10|18762.77|18762.77|18761.03|18761.03|18762.77|18762.77|18761.03|18761.03|0
1605626900000|2020-11-17 15:28:20|18760.5|18760.5|18760.29|18760.29|18760.5|18760.5|18760.29|18760.29|0
1605626910000|2020-11-17 15:28:30|18760.02|18760.02|18761.9|18761.9|18762.44|18762.44|18760.02|18760.02|0
1605626920000|2020-11-17 15:28:40|18761.37|18761.37|18767.2|18767.2|18767.2|18767.2|18761.37|18761.37|0
1605626930000|2020-11-17 15:28:50|18768.25|18768.25|18769.92|18769.92|18769.92|18769.92|18767.73|18767.73|0
1605626940000|2020-11-17 15:29:00|18770.7|18770.7|18770.7|18770.7|18770.7|18770.7|18770.7|18770.7|0
1605626950000|2020-11-17 15:29:10|18771.38|18771.38|18772.62|18772.62|18772.62|18772.62|18771.11|18771.11|0
1605626960000|2020-11-17 15:29:20|18772.4|18772.4|18772.13|18772.13|18773.11|18773.11|18772.13|18772.13|0
1605626970000|2020-11-17 15:29:30|18771.35|18771.35|18766.16|18766.16|18771.35|18771.35|18766.16|18766.16|0
1605626980000|2020-11-17 15:29:40|18764.78|18764.78|18765.54|18765.54|18765.54|18765.54|18763.48|18763.48|0
1605626990000|2020-11-17 15:29:50|18764.76|18764.76|18755.12|18755.12|18764.76|18764.76|18755.12|18755.12|0
1605627000000|2020-11-17 15:30:00|18754.84|18754.84|18756.49|18756.49|18756.49|18756.49|18754.55|18754.55|0
1605627010000|2020-11-17 15:30:10|18755.4|18755.4|18754.62|18754.62|18755.4|18755.4|18754.31|18754.31|0
1605627020000|2020-11-17 15:30:20|18752.51|18752.51|18752.72|18752.72|18752.72|18752.72|18751.11|18751.11|0
1605627030000|2020-11-17 15:30:30|18752.83|18752.83|18755.79|18755.79|18756.31|18756.31|18752.83|18752.83|0
1605627040000|2020-11-17 15:30:40|18756.57|18756.57|18757.57|18757.57|18758.33|18758.33|18756.57|18756.57|0
1605627050000|2020-11-17 15:30:50|18756.88|18756.88|18758.02|18758.02|18758.02|18758.02|18756.88|18756.88|0
1605627060000|2020-11-17 15:31:00|18758.8|18758.8|18770.42|18770.42|18770.42|18770.42|18758.8|18758.8|0
1605627070000|2020-11-17 15:31:10|18770.95|18770.95|18770.95|18770.95|18770.95|18770.95|18770.95|18770.95|0
1605627080000|2020-11-17 15:31:20|18770.42|18770.42|18768.72|18768.72|18770.42|18770.42|18768.43|18768.43|0
1605627090000|2020-11-17 15:31:30|18769.1|18769.1|18771.82|18771.82|18771.82|18771.82|18768.31|18768.31|0
1605627100000|2020-11-17 15:31:40|18772.36|18772.36|18777.71|18777.71|18778.4|18778.4|18772.36|18772.36|0
1605627110000|2020-11-17 15:31:50|18777.19|18777.19|18781.21|18781.21|18781.21|18781.21|18777.19|18777.19|0
1605627120000|2020-11-17 15:32:00|18782.26|18782.26|18782.15|18782.15|18782.43|18782.43|18781.74|18781.74|0
1605627130000|2020-11-17 15:32:10|18782.43|18782.43|18786.7|18786.7|18787.25|18787.25|18782.43|18782.43|0
1605627140000|2020-11-17 15:32:20|18786.98|18786.98|18786.43|18786.43|18786.98|18786.98|18786.43|18786.43|0
1605627150000|2020-11-17 15:32:30|18786.5|18786.5|18792.39|18792.39|18792.39|18792.39|18786.5|18786.5|0
1605627160000|2020-11-17 15:32:40|18791.86|18791.86|18797.69|18797.69|18797.69|18797.69|18791.66|18791.66|0
1605627170000|2020-11-17 15:32:50|18797|18797|18796.45|18796.45|18798.29|18798.29|18796.32|18796.32|0
1605627180000|2020-11-17 15:33:00|18796.02|18796.02|18797.95|18797.95|18798.63|18798.63|18794.79|18794.79|0
1605627190000|2020-11-17 15:33:10|18799.32|18799.32|18800.69|18800.69|18800.69|18800.69|18799.32|18799.32|0
1605627200000|2020-11-17 15:33:20|18801.75|18801.75|18804.17|18804.17|18804.43|18804.43|18801.22|18801.22|0
1605627210000|2020-11-17 15:33:30|18806.32|18806.32|18807.22|18807.22|18807.9|18807.9|18806.32|18806.32|0
1605627220000|2020-11-17 15:33:40|18806.16|18806.16|18800.43|18800.43|18806.16|18806.16|18800.43|18800.43|0
1605627230000|2020-11-17 15:33:50|18800.96|18800.96|18803.55|18803.55|18803.55|18803.55|18800.96|18800.96|0
1605627240000|2020-11-17 15:34:00|18804.23|18804.23|18806.95|18806.95|18806.95|18806.95|18804.23|18804.23|0
1605627250000|2020-11-17 15:34:10|18806.89|18806.89|18806.12|18806.12|18806.95|18806.95|18805.9|18805.9|0
1605627260000|2020-11-17 15:34:20|18806.65|18806.65|18807.49|18807.49|18807.49|18807.49|18806.12|18806.12|0
1605627270000|2020-11-17 15:34:30|18806.96|18806.96|18804.58|18804.58|18806.96|18806.96|18804.58|18804.58|0
1605627280000|2020-11-17 15:34:40|18805.13|18805.13|18805.24|18805.24|18805.24|18805.24|18805.13|18805.13|0
1605627290000|2020-11-17 15:34:50|18805.93|18805.93|18804.58|18804.58|18805.93|18805.93|18804.58|18804.58|0
1605627300000|2020-11-17 15:35:00|18803.97|18803.97|18804.06|18804.06|18804.29|18804.29|18803.69|18803.69|0
1605627310000|2020-11-17 15:35:10|18803.53|18803.53|18806.07|18806.07|18806.07|18806.07|18803.53|18803.53|0
1605627320000|2020-11-17 15:35:20|18806.75|18806.75|18804.21|18804.21|18806.94|18806.94|18804.21|18804.21|0
1605627330000|2020-11-17 15:35:30|18804.74|18804.74|18798.17|18798.17|18804.74|18804.74|18797.1|18797.1|0
1605627340000|2020-11-17 15:35:40|18798.39|18798.39|18797.7|18797.7|18798.39|18798.39|18797.7|18797.7|0
1605627350000|2020-11-17 15:35:50|18797.43|18797.43|18799.09|18799.09|18799.14|18799.14|18797.15|18797.15|0
1605627360000|2020-11-17 15:36:00|18798.82|18798.82|18801.62|18801.62|18801.62|18801.62|18798.82|18798.82|0
1605627370000|2020-11-17 15:36:10|18801.1|18801.1|18801.78|18801.78|18801.78|18801.78|18801.1|18801.1|0
1605627380000|2020-11-17 15:36:20|18802.6|18802.6|18802.58|18802.58|18803.38|18803.38|18802.58|18802.58|0
1605627390000|2020-11-17 15:36:30|18802.17|18802.17|18804.06|18804.06|18804.06|18804.06|18802.17|18802.17|0
1605627400000|2020-11-17 15:36:40|18803.85|18803.85|18802.2|18802.2|18803.85|18803.85|18802.13|18802.13|0
1605627410000|2020-11-17 15:36:50|18802.27|18802.27|18805.01|18805.01|18805.01|18805.01|18802.15|18802.15|0
1605627420000|2020-11-17 15:37:00|18805.81|18805.81|18808.45|18808.45|18808.45|18808.45|18805.32|18805.32|0
1605627430000|2020-11-17 15:37:10|18807.4|18807.4|18803.91|18803.91|18807.4|18807.4|18803.91|18803.91|0
1605627440000|2020-11-17 15:37:20|18802.85|18802.85|18800.73|18800.73|18802.85|18802.85|18800.2|18800.2|0
1605627450000|2020-11-17 15:37:30|18800.46|18800.46|18800.2|18800.2|18800.46|18800.46|18799.15|18799.15|0
1605627460000|2020-11-17 15:37:40|18798.46|18798.46|18794.96|18794.96|18798.46|18798.46|18794.96|18794.96|0
1605627470000|2020-11-17 15:37:50|18794.44|18794.44|18794.49|18794.49|18794.49|18794.49|18794.44|18794.44|0
1605627480000|2020-11-17 15:38:00|18796.07|18796.07|18795.25|18795.25|18796.07|18796.07|18795.25|18795.25|0
1605627490000|2020-11-17 15:38:10|18795.53|18795.53|18794.2|18794.2|18795.53|18795.53|18794.2|18794.2|0
1605627500000|2020-11-17 15:38:20|18792.83|18792.83|18792.71|18792.71|18792.83|18792.83|18792.71|18792.71|0
1605627510000|2020-11-17 15:38:30|18791.89|18791.89|18804.32|18804.32|18804.32|18804.32|18791.89|18791.89|0
1605627520000|2020-11-17 15:38:40|18803.79|18803.79|18801.53|18801.53|18803.79|18803.79|18801.53|18801.53|0
1605627530000|2020-11-17 15:38:50|18799.47|18799.47|18799.47|18799.47|18799.47|18799.47|18799.47|18799.47|0
1605627540000|2020-11-17 15:39:00|18800.52|18800.52|18800.75|18800.75|18801.57|18801.57|18800.47|18800.47|0
1605627550000|2020-11-17 15:39:10|18799.97|18799.97|18798.1|18798.1|18799.97|18799.97|18798.1|18798.1|0
1605627560000|2020-11-17 15:39:20|18798.17|18798.17|18798.26|18798.26|18798.26|18798.26|18797.48|18797.48|0
1605627570000|2020-11-17 15:39:30|18798.78|18798.78|18800.52|18800.52|18800.52|18800.52|18798.78|18798.78|0
1605627580000|2020-11-17 15:39:40|18799.98|18799.98|18799.7|18799.7|18799.98|18799.98|18799.7|18799.7|0
1605627590000|2020-11-17 15:39:50|18799.43|18799.43|18804.14|18804.14|18804.14|18804.14|18799.43|18799.43|0
1605627600000|2020-11-17 15:40:00|18803.87|18803.87|18804|18804|18804.21|18804.21|18803.87|18803.87|0
1605627610000|2020-11-17 15:40:10|18802.62|18802.62|18802.96|18802.96|18802.96|18802.96|18801.94|18801.94|0
1605627620000|2020-11-17 15:40:20|18802.69|18802.69|18802.92|18802.92|18802.92|18802.92|18801.85|18801.85|0
1605627630000|2020-11-17 15:40:30|18802.23|18802.23|18802.1|18802.1|18802.92|18802.92|18801.83|18801.83|0
1605627640000|2020-11-17 15:40:40|18802.22|18802.22|18803.11|18803.11|18803.11|18803.11|18802.22|18802.22|0
1605627650000|2020-11-17 15:40:50|18803.8|18803.8|18806.76|18806.76|18806.76|18806.76|18803.26|18803.26|0
1605627660000|2020-11-17 15:41:00|18806.97|18806.97|18810.38|18810.38|18810.38|18810.38|18806.97|18806.97|0
1605627670000|2020-11-17 15:41:10|18809.86|18809.86|18806.19|18806.19|18809.86|18809.86|18806.19|18806.19|0
1605627680000|2020-11-17 15:41:20|18805.67|18805.67|18805.12|18805.12|18805.67|18805.67|18805.12|18805.12|0
1605627690000|2020-11-17 15:41:30|18805.81|18805.81|18804.76|18804.76|18805.81|18805.81|18804.76|18804.76|0
1605627700000|2020-11-17 15:41:40|18805.19|18805.19|18805.19|18805.19|18805.19|18805.19|18805.19|18805.19|0
1605627710000|2020-11-17 15:41:50|18805.42|18805.42|18808.4|18808.4|18808.4|18808.4|18805.42|18805.42|0
1605627720000|2020-11-17 15:42:00|18808.67|18808.67|18809.2|18809.2|18809.2|18809.2|18807.98|18807.98|0
1605627730000|2020-11-17 15:42:10|18809.98|18809.98|18809.55|18809.55|18810.07|18810.07|18808.49|18808.49|0
1605627740000|2020-11-17 15:42:20|18810.07|18810.07|18811.18|18811.18|18811.18|18811.18|18809.8|18809.8|0
1605627750000|2020-11-17 15:42:30|18811.72|18811.72|18812.31|18812.31|18813.22|18813.22|18811.72|18811.72|0
1605627760000|2020-11-17 15:42:40|18812.58|18812.58|18808.79|18808.79|18812.58|18812.58|18808.79|18808.79|0
1605627770000|2020-11-17 15:42:50|18809.31|18809.31|18809.59|18809.59|18809.59|18809.59|18809.31|18809.31|0
1605627780000|2020-11-17 15:43:00|18810.96|18810.96|18812.47|18812.47|18812.47|18812.47|18810.96|18810.96|0
1605627790000|2020-11-17 15:43:10|18811.94|18811.94|18811.94|18811.94|18811.94|18811.94|18811.94|18811.94|0
1605627800000|2020-11-17 15:43:20|18812.47|18812.47|18814.09|18814.09|18814.09|18814.09|18812.35|18812.35|0
1605627810000|2020-11-17 15:43:30|18815.17|18815.17|18815.4|18815.4|18816.46|18816.46|18814.64|18814.64|0
1605627820000|2020-11-17 15:43:40|18815.62|18815.62|18817.36|18817.36|18819.92|18819.92|18815.62|18815.62|0
1605627830000|2020-11-17 15:43:50|18818.05|18818.05|18821.71|18821.71|18822.23|18822.23|18817.83|18817.83|0
1605627840000|2020-11-17 15:44:00|18821.64|18821.64|18820.81|18820.81|18822.28|18822.28|18820.81|18820.81|0
1605627850000|2020-11-17 15:44:10|18821.5|18821.5|18825.04|18825.04|18825.04|18825.04|18821.48|18821.48|0
1605627860000|2020-11-17 15:44:20|18825.56|18825.56|18825.42|18825.42|18826.11|18826.11|18825.04|18825.04|0
1605627870000|2020-11-17 15:44:30|18825.49|18825.49|18827.94|18827.94|18827.94|18827.94|18825.49|18825.49|0
1605627880000|2020-11-17 15:44:40|18827.41|18827.41|18829.86|18829.86|18832.21|18832.21|18827.41|18827.41|0
1605627890000|2020-11-17 15:44:50|18830.13|18830.13|18829.53|18829.53|18831.01|18831.01|18829.53|18829.53|0
1605627900000|2020-11-17 15:45:00|18829.41|18829.41|18828.63|18828.63|18829.41|18829.41|18828.63|18828.63|0
1605627910000|2020-11-17 15:45:10|18829.45|18829.45|18830.5|18830.5|18830.5|18830.5|18829.45|18829.45|0
1605627920000|2020-11-17 15:45:20|18831.56|18831.56|18831.69|18831.69|18831.69|18831.69|18829.95|18829.95|0
1605627930000|2020-11-17 15:45:30|18831.91|18831.91|18833.72|18833.72|18833.72|18833.72|18831.91|18831.91|0
1605627940000|2020-11-17 15:45:40|18835.27|18835.27|18837.98|18837.98|18838.73|18838.73|18835.27|18835.27|0
1605627950000|2020-11-17 15:45:50|18838.51|18838.51|18837.46|18837.46|18838.51|18838.51|18837.19|18837.19|0
1605627960000|2020-11-17 15:46:00|18838.28|18838.28|18836.66|18836.66|18838.55|18838.55|18836.66|18836.66|0
1605627970000|2020-11-17 15:46:10|18836.8|18836.8|18834.21|18834.21|18837.21|18837.21|18834.21|18834.21|0
1605627980000|2020-11-17 15:46:20|18834.76|18834.76|18844.24|18844.24|18844.93|18844.93|18834.23|18834.23|0
1605627990000|2020-11-17 15:46:30|18843.46|18843.46|18846.48|18846.48|18846.48|18846.48|18843.46|18843.46|0
1605628000000|2020-11-17 15:46:40|18845.95|18845.95|18844.07|18844.07|18845.95|18845.95|18844.07|18844.07|0
1605628010000|2020-11-17 15:46:50|18844.6|18844.6|18844.11|18844.11|18845.84|18845.84|18843.58|18843.58|0
1605628020000|2020-11-17 15:47:00|18843.56|18843.56|18844.18|18844.18|18844.45|18844.45|18842.81|18842.81|0
1605628030000|2020-11-17 15:47:10|18843.4|18843.4|18839.8|18839.8|18844.36|18844.36|18839.8|18839.8|0
1605628040000|2020-11-17 15:47:20|18839.58|18839.58|18831.8|18831.8|18839.58|18839.58|18831.8|18831.8|0
1605628050000|2020-11-17 15:47:30|18832.04|18832.04|18831.76|18831.76|18832.04|18832.04|18830.28|18830.28|0
1605628060000|2020-11-17 15:47:40|18831.54|18831.54|18832.21|18832.21|18832.48|18832.48|18830.33|18830.33|0
1605628070000|2020-11-17 15:47:50|18832.48|18832.48|18835.96|18835.96|18836.37|18836.37|18832.48|18832.48|0
1605628080000|2020-11-17 15:48:00|18836.51|18836.51|18837.56|18837.56|18837.56|18837.56|18836.51|18836.51|0
1605628090000|2020-11-17 15:48:10|18837.7|18837.7|18838.91|18838.91|18838.91|18838.91|18836.65|18836.65|0
1605628100000|2020-11-17 15:48:20|18839.13|18839.13|18837.07|18837.07|18839.13|18839.13|18837.07|18837.07|0
1605628110000|2020-11-17 15:48:30|18836.85|18836.85|18836.3|18836.3|18836.85|18836.85|18836.05|18836.05|0
1605628120000|2020-11-17 15:48:40|18835.76|18835.76|18832.45|18832.45|18835.76|18835.76|18832.45|18832.45|0
1605628130000|2020-11-17 15:48:50|18831.93|18831.93|18831.51|18831.51|18832.45|18832.45|18830.97|18830.97|0
1605628140000|2020-11-17 15:49:00|18832.73|18832.73|18833.67|18833.67|18835.43|18835.43|18832.73|18832.73|0
1605628150000|2020-11-17 15:49:10|18833.39|18833.39|18831.51|18831.51|18833.67|18833.67|18830.14|18830.14|0
1605628160000|2020-11-17 15:49:20|18830.99|18830.99|18825.97|18825.97|18830.99|18830.99|18825.97|18825.97|0
1605628170000|2020-11-17 15:49:30|18824.27|18824.27|18827.23|18827.23|18827.23|18827.23|18824.21|18824.21|0
1605628180000|2020-11-17 15:49:40|18828.01|18828.01|18830.69|18830.69|18831.9|18831.9|18828.01|18828.01|0
1605628190000|2020-11-17 15:49:50|18830.63|18830.63|18832.79|18832.79|18832.79|18832.79|18830.63|18830.63|0
1605628200000|2020-11-17 15:50:00|18832.26|18832.26|18830.64|18830.64|18833.08|18833.08|18830.64|18830.64|0
1605628210000|2020-11-17 15:50:10|18830.42|18830.42|18830.65|18830.65|18831.18|18831.18|18830.19|18830.19|0
1605628220000|2020-11-17 15:50:20|18831.18|18831.18|18831.9|18831.9|18832.17|18832.17|18831.18|18831.18|0
1605628230000|2020-11-17 15:50:30|18832.04|18832.04|18831.5|18831.5|18832.04|18832.04|18831.08|18831.08|0
1605628240000|2020-11-17 15:50:40|18830.97|18830.97|18830.97|18830.97|18830.97|18830.97|18830.97|18830.97|0
1605628250000|2020-11-17 15:50:50|18830.83|18830.83|18832.1|18832.1|18832.1|18832.1|18830.83|18830.83|0
1605628260000|2020-11-17 15:51:00|18831.83|18831.83|18831.18|18831.18|18831.83|18831.83|18828.97|18828.97|0
1605628270000|2020-11-17 15:51:10|18832.55|18832.55|18841.91|18841.91|18842.43|18842.43|18832.55|18832.55|0
1605628280000|2020-11-17 15:51:20|18842.68|18842.68|18839.9|18839.9|18842.68|18842.68|18839.9|18839.9|0
1605628290000|2020-11-17 15:51:30|18838.35|18838.35|18837.88|18837.88|18838.35|18838.35|18836.14|18836.14|0
1605628300000|2020-11-17 15:51:40|18838.7|18838.7|18837.83|18837.83|18838.9|18838.9|18836.34|18836.34|0
1605628310000|2020-11-17 15:51:50|18837.05|18837.05|18835.95|18835.95|18837.05|18837.05|18835.4|18835.4|0
1605628330000|2020-11-17 15:52:10|18837|18837|18836.48|18836.48|18838.38|18838.38|18836.48|18836.48|0
1605628340000|2020-11-17 15:52:20|18838.54|18838.54|18840.6|18840.6|18840.6|18840.6|18838.54|18838.54|0
1605628350000|2020-11-17 15:52:30|18840.82|18840.82|18839.76|18839.76|18840.82|18840.82|18837.16|18837.16|0
1605628360000|2020-11-17 15:52:40|18839.17|18839.17|18837.58|18837.58|18840.24|18840.24|18836.78|18836.78|0
1605628370000|2020-11-17 15:52:50|18837.31|18837.31|18844.46|18844.46|18844.46|18844.46|18837.31|18837.31|0
1605628380000|2020-11-17 15:53:00|18844.39|18844.39|18848.59|18848.59|18850.16|18850.16|18844.39|18844.39|0
1605628390000|2020-11-17 15:53:10|18849.9|18849.9|18852.89|18852.89|18852.89|18852.89|18849.9|18849.9|0
1605628400000|2020-11-17 15:53:20|18853.58|18853.58|18855.51|18855.51|18855.51|18855.51|18853.58|18853.58|0
1605628410000|2020-11-17 15:53:30|18855.95|18855.95|18859.68|18859.68|18859.68|18859.68|18855.95|18855.95|0
1605628420000|2020-11-17 15:53:40|18860.22|18860.22|18861.65|18861.65|18861.65|18861.65|18860.22|18860.22|0
1605628430000|2020-11-17 15:53:50|18861.52|18861.52|18865.06|18865.06|18865.06|18865.06|18859.45|18859.45|0
1605628440000|2020-11-17 15:54:00|18863.68|18863.68|18865.39|18865.39|18866.49|18866.49|18863.68|18863.68|0
1605628450000|2020-11-17 15:54:10|18865.61|18865.61|18867.56|18867.56|18867.56|18867.56|18865.48|18865.48|0
1605628460000|2020-11-17 15:54:20|18866.35|18866.35|18867.01|18867.01|18867.01|18867.01|18864.98|18864.98|0
1605628470000|2020-11-17 15:54:30|18867.79|18867.79|18871.55|18871.55|18872.08|18872.08|18867.79|18867.79|0
1605628480000|2020-11-17 15:54:40|18870.5|18870.5|18870.41|18870.41|18870.5|18870.5|18869.12|18869.12|0
1605628490000|2020-11-17 15:54:50|18870.27|18870.27|18873.7|18873.7|18873.7|18873.7|18870.2|18870.2|0
1605628500000|2020-11-17 15:55:00|18873.02|18873.02|18872.63|18872.63|18873.41|18873.41|18872.63|18872.63|0
1605628510000|2020-11-17 15:55:10|18872.56|18872.56|18875.62|18875.62|18876.31|18876.31|18872.49|18872.49|0
1605628520000|2020-11-17 15:55:20|18876.15|18876.15|18877.66|18877.66|18877.66|18877.66|18876.15|18876.15|0
1605628530000|2020-11-17 15:55:30|18876.88|18876.88|18881.84|18881.84|18881.91|18881.91|18876.88|18876.88|0
1605628540000|2020-11-17 15:55:40|18882.53|18882.53|18883.83|18883.83|18883.85|18883.85|18882.53|18882.53|0
1605628550000|2020-11-17 15:55:50|18885.52|18885.52|18884.99|18884.99|18887.37|18887.37|18884.85|18884.85|0
1605628560000|2020-11-17 15:56:00|18885.21|18885.21|18884.83|18884.83|18885.52|18885.52|18883.46|18883.46|0
1605628570000|2020-11-17 15:56:10|18886.21|18886.21|18888.19|18888.19|18888.33|18888.33|18886.21|18886.21|0
1605628580000|2020-11-17 15:56:20|18887.41|18887.41|18885.16|18885.16|18887.41|18887.41|18885.13|18885.13|0
1605628590000|2020-11-17 15:56:30|18884.63|18884.63|18879.09|18879.09|18884.63|18884.63|18877.61|18877.61|0
1605628600000|2020-11-17 15:56:40|18879.91|18879.91|18871.46|18871.46|18879.91|18879.91|18871.46|18871.46|0
1605628610000|2020-11-17 15:56:50|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|0
1605628620000|2020-11-17 15:57:00|18870.64|18870.64|18870.64|18870.64|18870.64|18870.64|18870.64|18870.64|0
1605628630000|2020-11-17 15:57:10|18872.02|18872.02|18871.91|18871.91|18873.48|18873.48|18871.24|18871.24|0
1605628640000|2020-11-17 15:57:20|18872.03|18872.03|18870.27|18870.27|18872.03|18872.03|18870.16|18870.16|0
1605628650000|2020-11-17 15:57:30|18870|18870|18875.53|18875.53|18875.53|18875.53|18869.68|18869.68|0
1605628660000|2020-11-17 15:57:40|18875.47|18875.47|18881.31|18881.31|18881.31|18881.31|18874.94|18874.94|0
1605628670000|2020-11-17 15:57:50|18879.93|18879.93|18879.05|18879.05|18881.24|18881.24|18879.05|18879.05|0
1605628680000|2020-11-17 15:58:00|18878.36|18878.36|18881.19|18881.19|18881.88|18881.88|18878.36|18878.36|0
1605628690000|2020-11-17 15:58:10|18880.5|18880.5|18877.7|18877.7|18880.5|18880.5|18877.7|18877.7|0
1605628700000|2020-11-17 15:58:20|18878.38|18878.38|18881.86|18881.86|18881.86|18881.86|18878.38|18878.38|0
1605628710000|2020-11-17 15:58:30|18881.58|18881.58|18877.72|18877.72|18881.58|18881.58|18877.72|18877.72|0
1605628720000|2020-11-17 15:58:40|18876.67|18876.67|18865.19|18865.19|18876.67|18876.67|18864.34|18864.34|0
1605628730000|2020-11-17 15:58:50|18864.5|18864.5|18864.24|18864.24|18864.52|18864.52|18863.72|18863.72|0
1605628740000|2020-11-17 15:59:00|18864.78|18864.78|18866.71|18866.71|18866.71|18866.71|18864.29|18864.29|0
1605628750000|2020-11-17 15:59:10|18865.34|18865.34|18863.63|18863.63|18865.34|18865.34|18862.75|18862.75|0
1605628760000|2020-11-17 15:59:20|18863.91|18863.91|18861.85|18861.85|18864.59|18864.59|18861.85|18861.85|0
1605628770000|2020-11-17 15:59:30|18859.1|18859.1|18856.47|18856.47|18859.1|18859.1|18856.47|18856.47|0
1605628780000|2020-11-17 15:59:40|18855.94|18855.94|18849.8|18849.8|18855.94|18855.94|18849.8|18849.8|0
1605628790000|2020-11-17 15:59:50|18850.35|18850.35|18844.14|18844.14|18850.35|18850.35|18844.14|18844.14|0
1605628800000|2020-11-17 16:00:00|18843.09|18843.09|18852.09|18852.09|18852.09|18852.09|18841.35|18841.35|0
1605628810000|2020-11-17 16:00:10|18852.87|18852.87|18856.7|18856.7|18859.45|18859.45|18852.33|18852.33|0
1605628820000|2020-11-17 16:00:20|18855.88|18855.88|18859.92|18859.92|18860.47|18860.47|18855.88|18855.88|0
1605628830000|2020-11-17 16:00:30|18859.85|18859.85|18860.28|18860.28|18865.35|18865.35|18859.85|18859.85|0
1605628840000|2020-11-17 16:00:40|18859.23|18859.23|18857.19|18857.19|18859.38|18859.38|18857.19|18857.19|0
1605628850000|2020-11-17 16:00:50|18856.1|18856.1|18849.43|18849.43|18856.1|18856.1|18849.43|18849.43|0
1605628860000|2020-11-17 16:01:00|18849.15|18849.15|18848.12|18848.12|18850.14|18850.14|18848.05|18848.05|0
1605628870000|2020-11-17 16:01:10|18848|18848|18847.54|18847.54|18848.18|18848.18|18847.09|18847.09|0
1605628880000|2020-11-17 16:01:20|18847.67|18847.67|18849.18|18849.18|18849.18|18849.18|18847.54|18847.54|0
1605628890000|2020-11-17 16:01:30|18849.87|18849.87|18850.03|18850.03|18850.36|18850.36|18849.87|18849.87|0
1605628900000|2020-11-17 16:01:40|18851.08|18851.08|18851.08|18851.08|18851.08|18851.08|18851.08|18851.08|0
1605628910000|2020-11-17 16:01:50|18850.81|18850.81|18855.84|18855.84|18855.84|18855.84|18850.81|18850.81|0
1605628920000|2020-11-17 16:02:00|18855.62|18855.62|18855.33|18855.33|18856.15|18856.15|18855.33|18855.33|0
1605628930000|2020-11-17 16:02:10|18854.81|18854.81|18853.34|18853.34|18854.81|18854.81|18853.34|18853.34|0
1605628940000|2020-11-17 16:02:20|18853.47|18853.47|18852.69|18852.69|18853.47|18853.47|18852.69|18852.69|0
1605628950000|2020-11-17 16:02:30|18852.42|18852.42|18855.72|18855.72|18855.72|18855.72|18852.18|18852.18|0
1605628960000|2020-11-17 16:02:40|18856.41|18856.41|18857.62|18857.62|18857.62|18857.62|18856.41|18856.41|0
1605628970000|2020-11-17 16:02:50|18856.93|18856.93|18857.75|18857.75|18857.75|18857.75|18856.93|18856.93|0
1605628980000|2020-11-17 16:03:00|18857.53|18857.53|18851.99|18851.99|18857.53|18857.53|18851.99|18851.99|0
1605628990000|2020-11-17 16:03:10|18851.46|18851.46|18849.32|18849.32|18851.46|18851.46|18849.32|18849.32|0
1605629000000|2020-11-17 16:03:20|18849.1|18849.1|18848.1|18848.1|18849.1|18849.1|18848.1|18848.1|0
1605629010000|2020-11-17 16:03:30|18848.63|18848.63|18845.84|18845.84|18849.16|18849.16|18845.84|18845.84|0
1605629020000|2020-11-17 16:03:40|18845.65|18845.65|18845.37|18845.37|18846.29|18846.29|18844.11|18844.11|0
1605629030000|2020-11-17 16:03:50|18844.83|18844.83|18844.83|18844.83|18844.83|18844.83|18844.83|18844.83|0
1605629040000|2020-11-17 16:04:00|18845.35|18845.35|18848.19|18848.19|18848.19|18848.19|18845.35|18845.35|0
1605629050000|2020-11-17 16:04:10|18847.92|18847.92|18846.71|18846.71|18847.92|18847.92|18846.71|18846.71|0
1605629060000|2020-11-17 16:04:20|18846.92|18846.92|18847.81|18847.81|18847.81|18847.81|18846.92|18846.92|0
1605629070000|2020-11-17 16:04:30|18847.7|18847.7|18847.15|18847.15|18847.7|18847.7|18847.15|18847.15|0
1605629080000|2020-11-17 16:04:40|18846.88|18846.88|18844.23|18844.23|18846.88|18846.88|18844.18|18844.18|0
1605629090000|2020-11-17 16:04:50|18844.29|18844.29|18842.28|18842.28|18844.29|18844.29|18842.23|18842.23|0
1605629100000|2020-11-17 16:05:00|18842.17|18842.17|18842.03|18842.03|18842.86|18842.86|18842.03|18842.03|0
1605629110000|2020-11-17 16:05:10|18840.98|18840.98|18843.21|18843.21|18843.35|18843.35|18837.57|18837.57|0
1605629120000|2020-11-17 16:05:20|18843.76|18843.76|18845.22|18845.22|18845.22|18845.22|18843.76|18843.76|0
1605629130000|2020-11-17 16:05:30|18844.95|18844.95|18849.38|18849.38|18849.38|18849.38|18844.76|18844.76|0
1605629140000|2020-11-17 16:05:40|18850.2|18850.2|18855.17|18855.17|18855.17|18855.17|18850.2|18850.2|0
1605629150000|2020-11-17 16:05:50|18855.99|18855.99|18856.07|18856.07|18856.52|18856.52|18855.86|18855.86|0
1605629160000|2020-11-17 16:06:00|18854.01|18854.01|18849.89|18849.89|18854.01|18854.01|18849.89|18849.89|0
1605629170000|2020-11-17 16:06:10|18848.57|18848.57|18847.1|18847.1|18848.57|18848.57|18847.1|18847.1|0
1605629180000|2020-11-17 16:06:20|18846.58|18846.58|18845.14|18845.14|18846.85|18846.85|18843.64|18843.64|0
1605629190000|2020-11-17 16:06:30|18844.6|18844.6|18846.66|18846.66|18847.35|18847.35|18844.6|18844.6|0
1605629200000|2020-11-17 16:06:40|18847.35|18847.35|18847.87|18847.87|18847.87|18847.87|18847.35|18847.35|0
1605629210000|2020-11-17 16:06:50|18848.4|18848.4|18847.49|18847.49|18848.54|18848.54|18847.49|18847.49|0
1605629220000|2020-11-17 16:07:00|18846.67|18846.67|18849.06|18849.06|18849.13|18849.13|18845.87|18845.87|0
1605629230000|2020-11-17 16:07:10|18848.29|18848.29|18853.2|18853.2|18853.42|18853.42|18848.29|18848.29|0
1605629240000|2020-11-17 16:07:20|18856.08|18856.08|18851.22|18851.22|18856.59|18856.59|18851.22|18851.22|0
1605629250000|2020-11-17 16:07:30|18850.42|18850.42|18849.73|18849.73|18850.42|18850.42|18849.73|18849.73|0
1605629260000|2020-11-17 16:07:40|18849.04|18849.04|18849.38|18849.38|18849.38|18849.38|18849.04|18849.04|0
1605629270000|2020-11-17 16:07:50|18850.19|18850.19|18849.56|18849.56|18850.19|18850.19|18849.36|18849.36|0
1605629280000|2020-11-17 16:08:00|18848.74|18848.74|18851.9|18851.9|18851.9|18851.9|18848.2|18848.2|0
1605629290000|2020-11-17 16:08:10|18851.97|18851.97|18851.44|18851.44|18851.97|18851.97|18851.44|18851.44|0
1605629300000|2020-11-17 16:08:20|18852.82|18852.82|18851.06|18851.06|18854.19|18854.19|18849.41|18849.41|0
1605629310000|2020-11-17 16:08:30|18850.37|18850.37|18850.69|18850.69|18850.69|18850.69|18848.63|18848.63|0
1605629320000|2020-11-17 16:08:40|18850.42|18850.42|18856.49|18856.49|18856.58|18856.58|18850.31|18850.31|0
1605629330000|2020-11-17 16:08:50|18857.04|18857.04|18861.28|18861.28|18861.28|18861.28|18857.04|18857.04|0
1605629340000|2020-11-17 16:09:00|18862.05|18862.05|18862.81|18862.81|18864.34|18864.34|18861.43|18861.43|0
1605629350000|2020-11-17 16:09:10|18862.12|18862.12|18865.03|18865.03|18866.01|18866.01|18861.91|18861.91|0
1605629360000|2020-11-17 16:09:20|18864.34|18864.34|18870.12|18870.12|18870.12|18870.12|18864.34|18864.34|0
1605629370000|2020-11-17 16:09:30|18870.9|18870.9|18871.5|18871.5|18871.5|18871.5|18870.9|18870.9|0
1605629380000|2020-11-17 16:09:40|18870.98|18870.98|18868.06|18868.06|18871.25|18871.25|18866.85|18866.85|0
1605629390000|2020-11-17 16:09:50|18868.75|18868.75|18869.98|18869.98|18869.98|18869.98|18868.75|18868.75|0
1605629400000|2020-11-17 16:10:00|18869.44|18869.44|18872.76|18872.76|18872.76|18872.76|18868.57|18868.57|0
1605629410000|2020-11-17 16:10:10|18873.3|18873.3|18871.99|18871.99|18873.3|18873.3|18871.13|18871.13|0
1605629420000|2020-11-17 16:10:20|18872.26|18872.26|18875.6|18875.6|18875.72|18875.72|18872.26|18872.26|0
1605629430000|2020-11-17 16:10:30|18875.41|18875.41|18872.91|18872.91|18875.41|18875.41|18872.91|18872.91|0
1605629440000|2020-11-17 16:10:40|18870.16|18870.16|18866.88|18866.88|18870.16|18870.16|18866.88|18866.88|0
1605629450000|2020-11-17 16:10:50|18865.51|18865.51|18866.34|18866.34|18866.34|18866.34|18864.96|18864.96|0
1605629460000|2020-11-17 16:11:00|18865.94|18865.94|18868.39|18868.39|18868.39|18868.39|18865.39|18865.39|0
1605629470000|2020-11-17 16:11:10|18867.84|18867.84|18868.53|18868.53|18868.53|18868.53|18867.84|18867.84|0
1605629480000|2020-11-17 16:11:20|18868.6|18868.6|18871.82|18871.82|18871.82|18871.82|18868.6|18868.6|0
1605629490000|2020-11-17 16:11:30|18872.51|18872.51|18874.62|18874.62|18875.4|18875.4|18870.11|18870.11|0
1605629500000|2020-11-17 16:11:40|18874.1|18874.1|18874.79|18874.79|18874.79|18874.79|18874.1|18874.1|0
1605629510000|2020-11-17 16:11:50|18874.1|18874.1|18877.58|18877.58|18877.85|18877.85|18874.1|18874.1|0
1605629520000|2020-11-17 16:12:00|18878.36|18878.36|18880.3|18880.3|18880.99|18880.99|18878.36|18878.36|0
1605629530000|2020-11-17 16:12:10|18878.93|18878.93|18880.35|18880.35|18881.04|18881.04|18878.93|18878.93|0
1605629540000|2020-11-17 16:12:20|18881.15|18881.15|18881.26|18881.26|18881.96|18881.96|18879.83|18879.83|0
1605629550000|2020-11-17 16:12:30|18881.79|18881.79|18881.57|18881.57|18881.85|18881.85|18880.89|18880.89|0
1605629560000|2020-11-17 16:12:40|18880.89|18880.89|18880.15|18880.15|18880.89|18880.89|18879.63|18879.63|0
1605629570000|2020-11-17 16:12:50|18882.22|18882.22|18881.41|18881.41|18882.49|18882.49|18880.59|18880.59|0
1605629580000|2020-11-17 16:13:00|18881.64|18881.64|18885.56|18885.56|18885.56|18885.56|18879.59|18879.59|0
1605629590000|2020-11-17 16:13:10|18884.19|18884.19|18883.25|18883.25|18884.19|18884.19|18882.26|18882.26|0
1605629600000|2020-11-17 16:13:20|18886|18886|18884.85|18884.85|18886.78|18886.78|18884.85|18884.85|0
1605629610000|2020-11-17 16:13:30|18885.07|18885.07|18888.22|18888.22|18888.22|18888.22|18883.95|18883.95|0
1605629620000|2020-11-17 16:13:40|18887.95|18887.95|18885.06|18885.06|18888.22|18888.22|18885.06|18885.06|0
1605629630000|2020-11-17 16:13:50|18884.84|18884.84|18882.41|18882.41|18884.84|18884.84|18881.72|18881.72|0
1605629640000|2020-11-17 16:14:00|18883.1|18883.1|18879.15|18879.15|18883.1|18883.1|18878.62|18878.62|0
1605629650000|2020-11-17 16:14:10|18879.09|18879.09|18878.95|18878.95|18879.09|18879.09|18878.81|18878.81|0
1605629660000|2020-11-17 16:14:20|18877.58|18877.58|18877.69|18877.69|18877.69|18877.69|18876.76|18876.76|0
1605629670000|2020-11-17 16:14:30|18880.12|18880.12|18882.33|18882.33|18882.33|18882.33|18880.02|18880.02|0
1605629680000|2020-11-17 16:14:40|18882.39|18882.39|18877.86|18877.86|18882.39|18882.39|18876.77|18876.77|0
1605629690000|2020-11-17 16:14:50|18878.14|18878.14|18878.14|18878.14|18878.14|18878.14|18878.14|18878.14|0
1605629700000|2020-11-17 16:15:00|18877.61|18877.61|18882.55|18882.55|18883.08|18883.08|18876.95|18876.95|0
1605629710000|2020-11-17 16:15:10|18882.74|18882.74|18888.46|18888.46|18888.46|18888.46|18881.97|18881.97|0
1605629720000|2020-11-17 16:15:20|18888.73|18888.73|18894.41|18894.41|18894.41|18894.41|18888.73|18888.73|0
1605629730000|2020-11-17 16:15:30|18893.04|18893.04|18882.16|18882.16|18893.04|18893.04|18882.16|18882.16|0
1605629740000|2020-11-17 16:15:40|18882.85|18882.85|18878.08|18878.08|18882.85|18882.85|18878.08|18878.08|0
1605629750000|2020-11-17 16:15:50|18880.14|18880.14|18876.87|18876.87|18880.14|18880.14|18876.87|18876.87|0
1605629760000|2020-11-17 16:16:00|18876.34|18876.34|18872.99|18872.99|18876.34|18876.34|18872.99|18872.99|0
1605629770000|2020-11-17 16:16:10|18872.77|18872.77|18854.35|18854.35|18872.77|18872.77|18853.47|18853.47|0
1605629780000|2020-11-17 16:16:20|18852.02|18852.02|18843.91|18843.91|18852.02|18852.02|18839.94|18839.94|0
1605629790000|2020-11-17 16:16:30|18843.97|18843.97|18843.12|18843.12|18846.42|18846.42|18843.12|18843.12|0
1605629800000|2020-11-17 16:16:40|18842.59|18842.59|18845.9|18845.9|18845.9|18845.9|18840.65|18840.65|0
1605629810000|2020-11-17 16:16:50|18845.77|18845.77|18850.08|18850.08|18850.08|18850.08|18845.08|18845.08|0
1605629820000|2020-11-17 16:17:00|18848.99|18848.99|18852.87|18852.87|18853.4|18853.4|18848.45|18848.45|0
1605629830000|2020-11-17 16:17:10|18853.96|18853.96|18854.01|18854.01|18854.33|18854.33|18852.96|18852.96|0
1605629840000|2020-11-17 16:17:20|18853.46|18853.46|18850.35|18850.35|18853.46|18853.46|18850.14|18850.14|0
1605629850000|2020-11-17 16:17:30|18851.4|18851.4|18853.19|18853.19|18853.19|18853.19|18850.35|18850.35|0
1605629860000|2020-11-17 16:17:40|18852.14|18852.14|18850.13|18850.13|18852.46|18852.46|18849.44|18849.44|0
1605629870000|2020-11-17 16:17:50|18849.99|18849.99|18851.24|18851.24|18852.77|18852.77|18849.92|18849.92|0
1605629880000|2020-11-17 16:18:00|18851.17|18851.17|18849.29|18849.29|18851.17|18851.17|18849.29|18849.29|0
1605629890000|2020-11-17 16:18:10|18848.47|18848.47|18848.66|18848.66|18851.11|18851.11|18848.47|18848.47|0
1605629900000|2020-11-17 16:18:20|18849.46|18849.46|18848.43|18848.43|18849.46|18849.46|18848.43|18848.43|0
1605629910000|2020-11-17 16:18:30|18847.75|18847.75|18848.43|18848.43|18848.43|18848.43|18847.75|18847.75|0
1605629920000|2020-11-17 16:18:40|18848.62|18848.62|18846.74|18846.74|18848.62|18848.62|18845.36|18845.36|0
1605629930000|2020-11-17 16:18:50|18846.47|18846.47|18844.29|18844.29|18846.47|18846.47|18844.29|18844.29|0
1605629940000|2020-11-17 16:19:00|18845.66|18845.66|18840.92|18840.92|18845.66|18845.66|18840.81|18840.81|0
1605629950000|2020-11-17 16:19:10|18841.61|18841.61|18848.19|18848.19|18849.77|18849.77|18841.61|18841.61|0
1605629960000|2020-11-17 16:19:20|18848.32|18848.32|18847.62|18847.62|18848.44|18848.44|18847.62|18847.62|0
1605629970000|2020-11-17 16:19:30|18846.24|18846.24|18846.33|18846.33|18847.82|18847.82|18846.24|18846.24|0
1605629980000|2020-11-17 16:19:40|18844.75|18844.75|18840.9|18840.9|18844.75|18844.75|18840.14|18840.14|0
1605629990000|2020-11-17 16:19:50|18841.59|18841.59|18835.41|18835.41|18841.59|18841.59|18835.41|18835.41|0
1605630000000|2020-11-17 16:20:00|18835.93|18835.93|18846.96|18846.96|18846.96|18846.96|18835.41|18835.41|0
1605630010000|2020-11-17 16:20:10|18848.28|18848.28|18846.85|18846.85|18850.87|18850.87|18845.8|18845.8|0
1605630020000|2020-11-17 16:20:20|18847.12|18847.12|18847.43|18847.43|18847.43|18847.43|18846.21|18846.21|0
1605630030000|2020-11-17 16:20:30|18846.88|18846.88|18848.42|18848.42|18849.22|18849.22|18846.88|18846.88|0
1605630040000|2020-11-17 16:20:40|18848.94|18848.94|18850.28|18850.28|18850.28|18850.28|18847.81|18847.81|0
1605630050000|2020-11-17 16:20:50|18849.46|18849.46|18847.32|18847.32|18851.04|18851.04|18847.32|18847.32|0
1605630060000|2020-11-17 16:21:00|18847.25|18847.25|18849.3|18849.3|18849.3|18849.3|18846.71|18846.71|0
1605630070000|2020-11-17 16:21:10|18849.09|18849.09|18850.07|18850.07|18850.12|18850.12|18846.94|18846.94|0
1605630080000|2020-11-17 16:21:20|18851.44|18851.44|18850.14|18850.14|18851.44|18851.44|18849.86|18849.86|0
1605630090000|2020-11-17 16:21:30|18850.07|18850.07|18853.63|18853.63|18853.63|18853.63|18850.07|18850.07|0
1605630100000|2020-11-17 16:21:40|18853.35|18853.35|18850.58|18850.58|18854.11|18854.11|18849.76|18849.76|0
1605630110000|2020-11-17 16:21:50|18850.65|18850.65|18848.26|18848.26|18850.65|18850.65|18848.26|18848.26|0
1605630120000|2020-11-17 16:22:00|18848.53|18848.53|18842.83|18842.83|18849.08|18849.08|18842.83|18842.83|0
1605630130000|2020-11-17 16:22:10|18843.1|18843.1|18843.26|18843.26|18843.26|18843.26|18838.13|18838.13|0
1605630140000|2020-11-17 16:22:20|18843.59|18843.59|18841.38|18841.38|18843.71|18843.71|18841.38|18841.38|0
1605630150000|2020-11-17 16:22:30|18840|18840|18838.95|18838.95|18840|18840|18838.95|18838.95|0
1605630160000|2020-11-17 16:22:40|18838.73|18838.73|18837.08|18837.08|18838.73|18838.73|18837.01|18837.01|0
1605630170000|2020-11-17 16:22:50|18837.15|18837.15|18836.91|18836.91|18837.15|18837.15|18836.39|18836.39|0
1605630180000|2020-11-17 16:23:00|18837.44|18837.44|18839.2|18839.2|18841.08|18841.08|18837.44|18837.44|0
1605630190000|2020-11-17 16:23:10|18838.68|18838.68|18837.46|18837.46|18838.68|18838.68|18836.78|18836.78|0
1605630200000|2020-11-17 16:23:20|18838.52|18838.52|18838.51|18838.51|18838.79|18838.79|18837.75|18837.75|0
1605630210000|2020-11-17 16:23:30|18838.24|18838.24|18838.71|18838.71|18838.71|18838.71|18838.02|18838.02|0
1605630220000|2020-11-17 16:23:40|18838.9|18838.9|18836.49|18836.49|18838.9|18838.9|18836.06|18836.06|0
1605630230000|2020-11-17 16:23:50|18836.27|18836.27|18836.89|18836.89|18836.96|18836.96|18836.27|18836.27|0
1605630240000|2020-11-17 16:24:00|18837.16|18837.16|18836.12|18836.12|18838.63|18838.63|18835.85|18835.85|0
1605630250000|2020-11-17 16:24:10|18832.91|18832.91|18823.98|18823.98|18832.91|18832.91|18823.98|18823.98|0
1605630260000|2020-11-17 16:24:20|18824.05|18824.05|18827.93|18827.93|18827.93|18827.93|18823.37|18823.37|0
1605630270000|2020-11-17 16:24:30|18827.49|18827.49|18827.61|18827.61|18827.61|18827.61|18827.49|18827.49|0
1605630280000|2020-11-17 16:24:40|18827.08|18827.08|18831.78|18831.78|18831.78|18831.78|18825.87|18825.87|0
1605630290000|2020-11-17 16:24:50|18830.4|18830.4|18834.35|18834.35|18834.86|18834.86|18828.3|18828.3|0
1605630300000|2020-11-17 16:25:00|18834.57|18834.57|18835.46|18835.46|18837.17|18837.17|18834.57|18834.57|0
1605630310000|2020-11-17 16:25:10|18834.82|18834.82|18825.92|18825.92|18834.82|18834.82|18825.92|18825.92|0
1605630320000|2020-11-17 16:25:20|18826.47|18826.47|18821.77|18821.77|18828.17|18828.17|18821.77|18821.77|0
1605630330000|2020-11-17 16:25:30|18821.08|18821.08|18819.9|18819.9|18821.94|18821.94|18819.27|18819.27|0
1605630340000|2020-11-17 16:25:40|18822.35|18822.35|18820.38|18820.38|18823.4|18823.4|18820.38|18820.38|0
1605630350000|2020-11-17 16:25:50|18819.84|18819.84|18817|18817|18819.84|18819.84|18816.45|18816.45|0
1605630360000|2020-11-17 16:26:00|18817.27|18817.27|18818.38|18818.38|18820.18|18820.18|18817.27|18817.27|0
1605630370000|2020-11-17 16:26:10|18817.48|18817.48|18818.39|18818.39|18818.53|18818.53|18817.48|18817.48|0
1605630380000|2020-11-17 16:26:20|18819.08|18819.08|18822.82|18822.82|18822.82|18822.82|18819.08|18819.08|0
1605630390000|2020-11-17 16:26:30|18823.01|18823.01|18819.75|18819.75|18823.01|18823.01|18819.47|18819.47|0
1605630400000|2020-11-17 16:26:40|18820.02|18820.02|18817.26|18817.26|18822.03|18822.03|18815.43|18815.43|0
1605630410000|2020-11-17 16:26:50|18817.79|18817.79|18821.76|18821.76|18821.76|18821.76|18817.57|18817.57|0
1605630420000|2020-11-17 16:27:00|18821.49|18821.49|18829.43|18829.43|18829.43|18829.43|18821.49|18821.49|0
1605630430000|2020-11-17 16:27:10|18830.2|18830.2|18829.87|18829.87|18831.99|18831.99|18829.28|18829.28|0
1605630440000|2020-11-17 16:27:20|18829.94|18829.94|18834.82|18834.82|18834.82|18834.82|18829.94|18829.94|0
1605630450000|2020-11-17 16:27:30|18835.87|18835.87|18836.42|18836.42|18838.51|18838.51|18835.87|18835.87|0
1605630460000|2020-11-17 16:27:40|18835.64|18835.64|18835.25|18835.25|18835.64|18835.64|18835.25|18835.25|0
1605630470000|2020-11-17 16:27:50|18835.32|18835.32|18835.07|18835.07|18835.32|18835.32|18834.79|18834.79|0
1605630480000|2020-11-17 16:28:00|18835.59|18835.59|18837.29|18837.29|18837.29|18837.29|18835.59|18835.59|0
1605630490000|2020-11-17 16:28:10|18837.15|18837.15|18834.34|18834.34|18837.15|18837.15|18834.34|18834.34|0
1605630500000|2020-11-17 16:28:20|18833.56|18833.56|18835.17|18835.17|18835.17|18835.17|18833.56|18833.56|0
1605630510000|2020-11-17 16:28:30|18835.71|18835.71|18836.33|18836.33|18839.08|18839.08|18835.71|18835.71|0
1605630520000|2020-11-17 16:28:40|18837.7|18837.7|18838.38|18838.38|18838.66|18838.66|18837.01|18837.01|0
1605630530000|2020-11-17 16:28:50|18835.54|18835.54|18836.83|18836.83|18836.83|18836.83|18834.68|18834.68|0
1605630540000|2020-11-17 16:29:00|18837.11|18837.11|18839.6|18839.6|18840.94|18840.94|18837.11|18837.11|0
1605630550000|2020-11-17 16:29:10|18839.38|18839.38|18831.17|18831.17|18839.82|18839.82|18830.9|18830.9|0
1605630560000|2020-11-17 16:29:20|18831.99|18831.99|18827.96|18827.96|18831.99|18831.99|18827.29|18827.29|0
1605630570000|2020-11-17 16:29:30|18827.53|18827.53|18823.06|18823.06|18828|18828|18823.06|18823.06|0
1605630580000|2020-11-17 16:29:40|18823.49|18823.49|18820.7|18820.7|18825.18|18825.18|18820.16|18820.16|0
1605630590000|2020-11-17 16:29:50|18821.75|18821.75|18829.48|18829.48|18830.83|18830.83|18821.75|18821.75|0
1605687300000|2020-11-18 08:15:00|18747.08|18747.08|18752.98|18752.98|18753.67|18753.67|18747.08|18747.08|0
1605687310000|2020-11-18 08:15:10|18752.29|18752.29|18751.76|18751.76|18753.67|18753.67|18751.76|18751.76|0
1605687320000|2020-11-18 08:15:20|18752.45|18752.45|18756.03|18756.03|18757.46|18757.46|18752.45|18752.45|0
1605687330000|2020-11-18 08:15:30|18756.72|18756.72|18756.72|18756.72|18756.72|18756.72|18756.72|18756.72|0
1605687340000|2020-11-18 08:15:40|18758.27|18758.27|18773.13|18773.13|18773.13|18773.13|18758.27|18758.27|0
1605687350000|2020-11-18 08:15:50|18773.82|18773.82|18778.73|18778.73|18778.73|18778.73|18772.58|18772.58|0
1605687360000|2020-11-18 08:16:00|18779.42|18779.42|18789.25|18789.25|18789.25|18789.25|18779.42|18779.42|0
1605687370000|2020-11-18 08:16:10|18789.47|18789.47|18792.9|18792.9|18796.66|18796.66|18789.25|18789.25|0
1605687380000|2020-11-18 08:16:20|18791.85|18791.85|18785.48|18785.48|18791.85|18791.85|18785.48|18785.48|0
1605687400000|2020-11-18 08:16:40|18782.05|18782.05|18778.52|18778.52|18782.05|18782.05|18778.52|18778.52|0
1605687410000|2020-11-18 08:16:50|18778.09|18778.09|18762.83|18762.83|18778.09|18778.09|18762.83|18762.83|0
1605687420000|2020-11-18 08:17:00|18762.6|18762.6|18767.24|18767.24|18770.66|18770.66|18762.6|18762.6|0
1605687430000|2020-11-18 08:17:10|18766.4|18766.4|18759.8|18759.8|18766.4|18766.4|18758.23|18758.23|0
1605687440000|2020-11-18 08:17:20|18759.87|18759.87|18762.34|18762.34|18762.34|18762.34|18759.87|18759.87|0
1605687450000|2020-11-18 08:17:30|18762.56|18762.56|18764.71|18764.71|18765.39|18765.39|18762.31|18762.31|0
1605687460000|2020-11-18 08:17:40|18764.77|18764.77|18764.98|18764.98|18765.19|18765.19|18764.77|18764.77|0
1605687470000|2020-11-18 08:17:50|18766.35|18766.35|18775.96|18775.96|18775.96|18775.96|18766.35|18766.35|0
1605687480000|2020-11-18 08:18:00|18776.84|18776.84|18775.86|18775.86|18776.84|18776.84|18773.56|18773.56|0
1605687490000|2020-11-18 08:18:10|18774.48|18774.48|18781.7|18781.7|18781.7|18781.7|18774.48|18774.48|0
1605687500000|2020-11-18 08:18:20|18783.28|18783.28|18784.99|18784.99|18784.99|18784.99|18783.28|18783.28|0
1605687510000|2020-11-18 08:18:30|18783.49|18783.49|18783.69|18783.69|18784.03|18784.03|18783.49|18783.49|0
1605687520000|2020-11-18 08:18:40|18782.64|18782.64|18786.73|18786.73|18787.21|18787.21|18782.64|18782.64|0
1605687530000|2020-11-18 08:18:50|18786.8|18786.8|18794.55|18794.55|18794.55|18794.55|18786.8|18786.8|0
1605687540000|2020-11-18 08:19:00|18797.71|18797.71|18802.09|18802.09|18802.61|18802.61|18797.71|18797.71|0
1605687550000|2020-11-18 08:19:10|18802.2|18802.2|18797.35|18797.35|18802.2|18802.2|18797.35|18797.35|0
1605687560000|2020-11-18 08:19:20|18798.13|18798.13|18795.18|18795.18|18798.13|18798.13|18795.18|18795.18|0
1605687570000|2020-11-18 08:19:30|18793.11|18793.11|18796.45|18796.45|18796.58|18796.58|18793.11|18793.11|0
1605687580000|2020-11-18 08:19:40|18796.63|18796.63|18796.57|18796.57|18796.63|18796.63|18796.57|18796.57|0
1605687590000|2020-11-18 08:19:50|18794.23|18794.23|18794.59|18794.59|18794.59|18794.59|18793.54|18793.54|0
1605687600000|2020-11-18 08:20:00|18789.48|18789.48|18789.46|18789.46|18789.48|18789.48|18785.33|18785.33|0
1605687610000|2020-11-18 08:20:10|18788.77|18788.77|18792.64|18792.64|18794.7|18794.7|18788.77|18788.77|0
1605687620000|2020-11-18 08:20:20|18794.28|18794.28|18796.84|18796.84|18796.84|18796.84|18793.59|18793.59|0
1605687630000|2020-11-18 08:20:30|18797.37|18797.37|18794.96|18794.96|18797.37|18797.37|18794.27|18794.27|0
1605687640000|2020-11-18 08:20:40|18795.64|18795.64|18793.1|18793.1|18795.64|18795.64|18793.1|18793.1|0
1605687650000|2020-11-18 08:20:50|18792.28|18792.28|18794.19|18794.19|18794.19|18794.19|18792.12|18792.12|0
1605687660000|2020-11-18 08:21:00|18793.5|18793.5|18791.22|18791.22|18793.5|18793.5|18791.22|18791.22|0
1605687670000|2020-11-18 08:21:10|18791.91|18791.91|18795.71|18795.71|18795.71|18795.71|18791.91|18791.91|0
1605687680000|2020-11-18 08:21:20|18796.14|18796.14|18791.42|18791.42|18796.14|18796.14|18791.42|18791.42|0
1605687690000|2020-11-18 08:21:30|18787.99|18787.99|18778.35|18778.35|18787.99|18787.99|18777.57|18777.57|0
1605687700000|2020-11-18 08:21:40|18777.66|18777.66|18778.23|18778.23|18778.91|18778.91|18777.66|18777.66|0
1605687720000|2020-11-18 08:22:00|18778.91|18778.91|18775.33|18775.33|18778.91|18778.91|18775.11|18775.11|0
1605687730000|2020-11-18 08:22:10|18773.95|18773.95|18769.63|18769.63|18773.95|18773.95|18769.63|18769.63|0
1605687740000|2020-11-18 08:22:20|18768.58|18768.58|18767.32|18767.32|18769.27|18769.27|18762.62|18762.62|0
1605687750000|2020-11-18 08:22:30|18765.76|18765.76|18775.4|18775.4|18775.48|18775.48|18765.76|18765.76|0
1605687760000|2020-11-18 08:22:40|18775.95|18775.95|18774.74|18774.74|18776.48|18776.48|18774.74|18774.74|0
1605687770000|2020-11-18 08:22:50|18774.5|18774.5|18775.15|18775.15|18775.15|18775.15|18774.23|18774.23|0
1605687780000|2020-11-18 08:23:00|18780.22|18780.22|18780.07|18780.07|18780.89|18780.89|18776.24|18776.24|0
1605687790000|2020-11-18 08:23:10|18779.38|18779.38|18778.97|18778.97|18779.38|18779.38|18777.8|18777.8|0
1605687800000|2020-11-18 08:23:20|18779.52|18779.52|18781.32|18781.32|18782.1|18782.1|18779.52|18779.52|0
1605687810000|2020-11-18 08:23:30|18781.39|18781.39|18782.74|18782.74|18783.21|18783.21|18781.39|18781.39|0
1605687820000|2020-11-18 08:23:40|18782.67|18782.67|18779.28|18779.28|18784.37|18784.37|18779.28|18779.28|0
1605687830000|2020-11-18 08:23:50|18778.42|18778.42|18773.34|18773.34|18778.42|18778.42|18773.34|18773.34|0
1605687840000|2020-11-18 08:24:00|18778.69|18778.69|18778.09|18778.09|18778.69|18778.69|18774.98|18774.98|0
1605687850000|2020-11-18 08:24:10|18775.1|18775.1|18775.51|18775.51|18775.51|18775.51|18774.83|18774.83|0
1605687860000|2020-11-18 08:24:20|18777.37|18777.37|18783.17|18783.17|18783.6|18783.6|18776.84|18776.84|0
1605687870000|2020-11-18 08:24:30|18782.64|18782.64|18788.59|18788.59|18788.59|18788.59|18782.64|18782.64|0
1605687880000|2020-11-18 08:24:40|18787.53|18787.53|18785.03|18785.03|18788.53|18788.53|18785.03|18785.03|0
1605687890000|2020-11-18 08:24:50|18784.25|18784.25|18781.6|18781.6|18784.25|18784.25|18781.6|18781.6|0
1605687900000|2020-11-18 08:25:00|18780.82|18780.82|18780.72|18780.72|18780.82|18780.82|18780.29|18780.29|0
1605687910000|2020-11-18 08:25:10|18781.5|18781.5|18785.23|18785.23|18787.65|18787.65|18781.5|18781.5|0
1605687920000|2020-11-18 08:25:20|18785.01|18785.01|18785.45|18785.45|18788.92|18788.92|18785.01|18785.01|0
1605687930000|2020-11-18 08:25:30|18784.09|18784.09|18783.58|18783.58|18784.63|18784.63|18783.58|18783.58|0
1605687940000|2020-11-18 08:25:40|18784.36|18784.36|18784.4|18784.4|18785.68|18785.68|18784.36|18784.36|0
1605687950000|2020-11-18 08:25:50|18785.04|18785.04|18784.45|18784.45|18785.33|18785.33|18784.4|18784.4|0
1605687960000|2020-11-18 08:26:00|18785.82|18785.82|18787.97|18787.97|18789.96|18789.96|18785.82|18785.82|0
1605687970000|2020-11-18 08:26:10|18788.74|18788.74|18790.9|18790.9|18790.9|18790.9|18788.31|18788.31|0
1605687980000|2020-11-18 08:26:20|18790.37|18790.37|18785.2|18785.2|18790.37|18790.37|18785.2|18785.2|0
1605687990000|2020-11-18 08:26:30|18784.42|18784.42|18788.21|18788.21|18788.21|18788.21|18784.42|18784.42|0
1605688000000|2020-11-18 08:26:40|18788.99|18788.99|18792.48|18792.48|18792.55|18792.55|18788.99|18788.99|0
1605688010000|2020-11-18 08:26:50|18792.41|18792.41|18794.21|18794.21|18794.21|18794.21|18792.41|18792.41|0
1605688020000|2020-11-18 08:27:00|18793.94|18793.94|18794.87|18794.87|18796.61|18796.61|18793.94|18793.94|0
1605688030000|2020-11-18 08:27:10|18795.3|18795.3|18795.65|18795.65|18796.08|18796.08|18795.3|18795.3|0
1605688040000|2020-11-18 08:27:20|18797.76|18797.76|18806.45|18806.45|18806.45|18806.45|18797.76|18797.76|0
1605688050000|2020-11-18 08:27:30|18806.66|18806.66|18812.21|18812.21|18813.17|18813.17|18806.66|18806.66|0
1605688060000|2020-11-18 08:27:40|18812.27|18812.27|18809.12|18809.12|18812.55|18812.55|18809.12|18809.12|0
1605688070000|2020-11-18 08:27:50|18808.59|18808.59|18809.41|18809.41|18809.64|18809.64|18808.59|18808.59|0
1605688080000|2020-11-18 08:28:00|18808.88|18808.88|18813.22|18813.22|18814|18814|18808.88|18808.88|0
1605688090000|2020-11-18 08:28:10|18813.08|18813.08|18813.73|18813.73|18814|18814|18812.53|18812.53|0
1605688100000|2020-11-18 08:28:20|18814.41|18814.41|18814.96|18814.96|18814.96|18814.96|18814.41|18814.41|0
1605688110000|2020-11-18 08:28:30|18808.76|18808.76|18800.02|18800.02|18808.76|18808.76|18798.65|18798.65|0
1605688120000|2020-11-18 08:28:40|18799.8|18799.8|18795.09|18795.09|18799.8|18799.8|18792.87|18792.87|0
1605688130000|2020-11-18 08:28:50|18795.53|18795.53|18791.65|18791.65|18795.66|18795.66|18791.65|18791.65|0
1605688140000|2020-11-18 08:29:00|18791.12|18791.12|18789.1|18789.1|18791.12|18791.12|18788.47|18788.47|0
1605688150000|2020-11-18 08:29:10|18791.16|18791.16|18788.51|18788.51|18791.16|18791.16|18787.73|18787.73|0
1605688160000|2020-11-18 08:29:20|18787.98|18787.98|18787.46|18787.46|18787.98|18787.98|18787.46|18787.46|0
1605688170000|2020-11-18 08:29:30|18787.24|18787.24|18780.88|18780.88|18787.24|18787.24|18780.88|18780.88|0
1605688180000|2020-11-18 08:29:40|18779.33|18779.33|18777.34|18777.34|18780.53|18780.53|18777.34|18777.34|0
1605688190000|2020-11-18 08:29:50|18773.57|18773.57|18774.7|18774.7|18774.91|18774.91|18773.33|18773.33|0
1605688200000|2020-11-18 08:30:00|18772.36|18772.36|18772.76|18772.76|18773.52|18773.52|18770.93|18770.93|0
1605688210000|2020-11-18 08:30:10|18771.98|18771.98|18776.09|18776.09|18776.8|18776.8|18771.98|18771.98|0
1605688220000|2020-11-18 08:30:20|18775.03|18775.03|18769.89|18769.89|18775.03|18775.03|18769.89|18769.89|0
1605688230000|2020-11-18 08:30:30|18769.11|18769.11|18771.85|18771.85|18772.38|18772.38|18769.11|18769.11|0
1605688240000|2020-11-18 08:30:40|18774.45|18774.45|18774.43|18774.43|18775.14|18775.14|18774.43|18774.43|0
1605688250000|2020-11-18 08:30:50|18774.67|18774.67|18774.74|18774.74|18774.74|18774.74|18774.67|18774.67|0
1605688260000|2020-11-18 08:31:00|18775.42|18775.42|18781.05|18781.05|18784.39|18784.39|18775.42|18775.42|0
1605688270000|2020-11-18 08:31:10|18781.48|18781.48|18781.4|18781.4|18781.48|18781.48|18781.26|18781.26|0
1605688280000|2020-11-18 08:31:20|18780.6|18780.6|18773.88|18773.88|18780.6|18780.6|18773.88|18773.88|0
1605688290000|2020-11-18 08:31:30|18774.42|18774.42|18779.26|18779.26|18779.26|18779.26|18774.42|18774.42|0
1605688300000|2020-11-18 08:31:40|18778.44|18778.44|18775.38|18775.38|18778.44|18778.44|18775.38|18775.38|0
1605688310000|2020-11-18 08:31:50|18775.58|18775.58|18775.06|18775.06|18775.58|18775.58|18775.06|18775.06|0
1605688320000|2020-11-18 08:32:00|18775.58|18775.58|18777.89|18777.89|18783.54|18783.54|18775.58|18775.58|0
1605688330000|2020-11-18 08:32:10|18777.46|18777.46|18776.18|18776.18|18777.89|18777.89|18775.83|18775.83|0
1605688340000|2020-11-18 08:32:20|18775.91|18775.91|18774.99|18774.99|18775.91|18775.91|18774.99|18774.99|0
1605688350000|2020-11-18 08:32:30|18776.05|18776.05|18769.22|18769.22|18776.05|18776.05|18769.22|18769.22|0
1605688360000|2020-11-18 08:32:40|18768.78|18768.78|18761.05|18761.05|18768.78|18768.78|18761.05|18761.05|0
1605688370000|2020-11-18 08:32:50|18760.27|18760.27|18763.99|18763.99|18763.99|18763.99|18758.77|18758.77|0
1605688380000|2020-11-18 08:33:00|18764.68|18764.68|18762.95|18762.95|18764.98|18764.98|18762.95|18762.95|0
1605688390000|2020-11-18 08:33:10|18762.17|18762.17|18762.74|18762.74|18762.95|18762.95|18762.17|18762.17|0
1605688400000|2020-11-18 08:33:20|18762.31|18762.31|18764.45|18764.45|18765.76|18765.76|18762.31|18762.31|0
1605688410000|2020-11-18 08:33:30|18763.36|18763.36|18759.15|18759.15|18763.36|18763.36|18759.15|18759.15|0
1605688420000|2020-11-18 08:33:40|18758.37|18758.37|18757.05|18757.05|18758.61|18758.61|18757.05|18757.05|0
1605688430000|2020-11-18 08:33:50|18757.26|18757.26|18760.7|18760.7|18761.48|18761.48|18757.26|18757.26|0
1605688440000|2020-11-18 08:34:00|18760.92|18760.92|18763.75|18763.75|18763.75|18763.75|18760.16|18760.16|0
1605688450000|2020-11-18 08:34:10|18765.31|18765.31|18766.87|18766.87|18768.01|18768.01|18765.31|18765.31|0
1605688460000|2020-11-18 08:34:20|18767.92|18767.92|18763.79|18763.79|18768.58|18768.58|18763.79|18763.79|0
1605688470000|2020-11-18 08:34:30|18763.26|18763.26|18756.65|18756.65|18763.26|18763.26|18756.65|18756.65|0
1605688480000|2020-11-18 08:34:40|18755.09|18755.09|18755.09|18755.09|18755.09|18755.09|18755.09|18755.09|0
1605688490000|2020-11-18 08:34:50|18755.52|18755.52|18753.42|18753.42|18755.52|18755.52|18753.42|18753.42|0
1605688500000|2020-11-18 08:35:00|18752.64|18752.64|18745.41|18745.41|18752.64|18752.64|18743.18|18743.18|0
1605688510000|2020-11-18 08:35:10|18744.36|18744.36|18744.48|18744.48|18745.66|18745.66|18744.04|18744.04|0
1605688520000|2020-11-18 08:35:20|18744.7|18744.7|18744.28|18744.28|18744.7|18744.7|18743.87|18743.87|0
1605688530000|2020-11-18 08:35:30|18743.59|18743.59|18740.25|18740.25|18743.59|18743.59|18738.39|18738.39|0
1605688540000|2020-11-18 08:35:40|18740.94|18740.94|18741.65|18741.65|18743.84|18743.84|18740.94|18740.94|0
1605688550000|2020-11-18 08:35:50|18742.08|18742.08|18741.87|18741.87|18742.08|18742.08|18741.87|18741.87|0
1605688560000|2020-11-18 08:36:00|18740.82|18740.82|18745.89|18745.89|18745.89|18745.89|18740.82|18740.82|0
1605688570000|2020-11-18 08:36:10|18745.67|18745.67|18742.72|18742.72|18745.67|18745.67|18742.72|18742.72|0
1605688580000|2020-11-18 08:36:20|18741.34|18741.34|18740.95|18740.95|18741.34|18741.34|18740.52|18740.52|0
1605688590000|2020-11-18 08:36:30|18741.09|18741.09|18741.78|18741.78|18741.78|18741.78|18741.09|18741.09|0
1605688600000|2020-11-18 08:36:40|18740.72|18740.72|18737.1|18737.1|18740.72|18740.72|18737.1|18737.1|0
1605688610000|2020-11-18 08:36:50|18733.28|18733.28|18737.96|18737.96|18738.29|18738.29|18728.63|18728.63|0
1605688620000|2020-11-18 08:37:00|18737.18|18737.18|18731.94|18731.94|18737.45|18737.45|18730.89|18730.89|0
1605688630000|2020-11-18 08:37:10|18731.26|18731.26|18735.83|18735.83|18735.83|18735.83|18731.26|18731.26|0
1605688640000|2020-11-18 08:37:20|18736.61|18736.61|18740.61|18740.61|18740.83|18740.83|18736.61|18736.61|0
1605688650000|2020-11-18 08:37:30|18739.83|18739.83|18740.26|18740.26|18740.69|18740.69|18739.83|18739.83|0
1605688660000|2020-11-18 08:37:40|18739.58|18739.58|18740.18|18740.18|18740.18|18740.18|18739.58|18739.58|0
1605688670000|2020-11-18 08:37:50|18736.9|18736.9|18742.27|18742.27|18743.33|18743.33|18736.9|18736.9|0
1605688680000|2020-11-18 08:38:00|18742.16|18742.16|18744.76|18744.76|18744.76|18744.76|18741.28|18741.28|0
1605688690000|2020-11-18 08:38:10|18745.81|18745.81|18751.3|18751.3|18751.99|18751.99|18745.81|18745.81|0
1605688700000|2020-11-18 08:38:20|18752.86|18752.86|18753.3|18753.3|18753.3|18753.3|18752.86|18752.86|0
1605688710000|2020-11-18 08:38:30|18753.8|18753.8|18753.72|18753.72|18754.58|18754.58|18753.56|18753.56|0
1605688720000|2020-11-18 08:38:40|18753.6|18753.6|18752.33|18752.33|18753.6|18753.6|18752.02|18752.02|0
1605688730000|2020-11-18 08:38:50|18751.28|18751.28|18746.7|18746.7|18751.28|18751.28|18746.7|18746.7|0
1605688740000|2020-11-18 08:39:00|18745.83|18745.83|18746.4|18746.4|18747.05|18747.05|18745.27|18745.27|0
1605688750000|2020-11-18 08:39:10|18747.18|18747.18|18746.63|18746.63|18747.18|18747.18|18746.63|18746.63|0
1605688760000|2020-11-18 08:39:20|18746.85|18746.85|18749.19|18749.19|18749.19|18749.19|18746.44|18746.44|0
1605688770000|2020-11-18 08:39:30|18749.41|18749.41|18747.92|18747.92|18749.41|18749.41|18746.87|18746.87|0
1605688780000|2020-11-18 08:39:40|18746.29|18746.29|18739.49|18739.49|18746.29|18746.29|18738.43|18738.43|0
1605688790000|2020-11-18 08:39:50|18738.96|18738.96|18733.64|18733.64|18738.96|18738.96|18733.64|18733.64|0
1605688800000|2020-11-18 08:40:00|18735.47|18735.47|18736|18736|18736|18736|18735.47|18735.47|0
1605688810000|2020-11-18 08:40:10|18732.45|18732.45|18731.14|18731.14|18732.52|18732.52|18731.14|18731.14|0
1605688820000|2020-11-18 08:40:20|18732.78|18732.78|18734.82|18734.82|18735.01|18735.01|18732.78|18732.78|0
1605688830000|2020-11-18 08:40:30|18734.29|18734.29|18734.86|18734.86|18735.38|18735.38|18734.29|18734.29|0
1605688840000|2020-11-18 08:40:40|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|18735.07|0
1605688850000|2020-11-18 08:40:50|18735.85|18735.85|18735.85|18735.85|18736.9|18736.9|18735.85|18735.85|0
1605688860000|2020-11-18 08:41:00|18736.94|18736.94|18737.47|18737.47|18737.47|18737.47|18736.94|18736.94|0
1605688880000|2020-11-18 08:41:20|18736.65|18736.65|18735.85|18735.85|18736.65|18736.65|18735.85|18735.85|0
1605688890000|2020-11-18 08:41:30|18734.8|18734.8|18734.5|18734.5|18735.33|18735.33|18734.27|18734.27|0
1605688900000|2020-11-18 08:41:40|18733.12|18733.12|18732.28|18732.28|18733.12|18733.12|18731.56|18731.56|0
1605688910000|2020-11-18 08:41:50|18731.23|18731.23|18730.11|18730.11|18731.23|18731.23|18730.11|18730.11|0
1605688920000|2020-11-18 08:42:00|18730.18|18730.18|18735.25|18735.25|18735.25|18735.25|18730.18|18730.18|0
1605688930000|2020-11-18 08:42:10|18735.75|18735.75|18737.7|18737.7|18738.48|18738.48|18735.75|18735.75|0
1605688940000|2020-11-18 08:42:20|18737.16|18737.16|18739.16|18739.16|18739.22|18739.22|18737.16|18737.16|0
1605688950000|2020-11-18 08:42:30|18738.62|18738.62|18737.56|18737.56|18739.14|18739.14|18737.56|18737.56|0
1605688960000|2020-11-18 08:42:40|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|18738.09|0
1605688970000|2020-11-18 08:42:50|18740|18740|18740|18740|18740|18740|18740|18740|0
1605688980000|2020-11-18 08:43:00|18741.05|18741.05|18740|18740|18741.05|18741.05|18740|18740|0
1605688990000|2020-11-18 08:43:10|18741.38|18741.38|18741.1|18741.1|18741.38|18741.38|18741.1|18741.1|0
1605689000000|2020-11-18 08:43:20|18742.16|18742.16|18741.51|18741.51|18742.16|18742.16|18741.51|18741.51|0
1605689010000|2020-11-18 08:43:30|18740.99|18740.99|18732.26|18732.26|18740.99|18740.99|18730.09|18730.09|0
1605689020000|2020-11-18 08:43:40|18731.93|18731.93|18728.82|18728.82|18732.36|18732.36|18728.82|18728.82|0
1605689030000|2020-11-18 08:43:50|18729.35|18729.35|18726.3|18726.3|18729.35|18729.35|18726.3|18726.3|0
1605689040000|2020-11-18 08:44:00|18724.74|18724.74|18726.27|18726.27|18726.27|18726.27|18722.64|18722.64|0
1605689050000|2020-11-18 08:44:10|18726.8|18726.8|18726.55|18726.55|18726.94|18726.94|18726.12|18726.12|0
1605689060000|2020-11-18 08:44:20|18726.33|18726.33|18727.02|18727.02|18727.02|18727.02|18726.33|18726.33|0
1605689070000|2020-11-18 08:44:30|18726.24|18726.24|18726.93|18726.93|18726.93|18726.93|18726.24|18726.24|0
1605689080000|2020-11-18 08:44:40|18728.23|18728.23|18731.66|18731.66|18731.73|18731.73|18728.23|18728.23|0
1605689090000|2020-11-18 08:44:50|18733.02|18733.02|18739.22|18739.22|18739.22|18739.22|18733.02|18733.02|0
1605689100000|2020-11-18 08:45:00|18739.35|18739.35|18743.87|18743.87|18744.92|18744.92|18739.35|18739.35|0
1605689110000|2020-11-18 08:45:10|18743.63|18743.63|18743.36|18743.36|18743.63|18743.63|18743.36|18743.36|0
1605689120000|2020-11-18 08:45:20|18743.59|18743.59|18743.83|18743.83|18743.83|18743.83|18743.59|18743.59|0
1605689130000|2020-11-18 08:45:30|18744.04|18744.04|18734.75|18734.75|18744.04|18744.04|18734.75|18734.75|0
1605689140000|2020-11-18 08:45:40|18734.61|18734.61|18734.34|18734.34|18734.61|18734.61|18734.17|18734.17|0
1605689150000|2020-11-18 08:45:50|18734.98|18734.98|18735.33|18735.33|18735.33|18735.33|18734.98|18734.98|0
1605689160000|2020-11-18 08:46:00|18735.86|18735.86|18744.72|18744.72|18744.72|18744.72|18735.86|18735.86|0
1605689170000|2020-11-18 08:46:10|18744.45|18744.45|18744.5|18744.5|18744.5|18744.5|18743.55|18743.55|0
1605689180000|2020-11-18 08:46:20|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|18744.72|0
1605689190000|2020-11-18 08:46:30|18744.5|18744.5|18745.28|18745.28|18745.28|18745.28|18744.5|18744.5|0
1605689200000|2020-11-18 08:46:40|18745.5|18745.5|18746.55|18746.55|18746.55|18746.55|18745.5|18745.5|0
1605689210000|2020-11-18 08:46:50|18745.46|18745.46|18745.46|18745.46|18745.46|18745.46|18745.46|18745.46|0
1605689220000|2020-11-18 08:47:00|18745.98|18745.98|18742.46|18742.46|18745.98|18745.98|18742.32|18742.32|0
1605689230000|2020-11-18 08:47:10|18742.67|18742.67|18742.46|18742.46|18742.67|18742.67|18742.46|18742.46|0
1605689240000|2020-11-18 08:47:20|18742.22|18742.22|18742.22|18742.22|18742.22|18742.22|18742.22|18742.22|0
1605689250000|2020-11-18 08:47:30|18740.85|18740.85|18740.85|18740.85|18740.85|18740.85|18740.85|18740.85|0
1605689260000|2020-11-18 08:47:40|18742.22|18742.22|18743.55|18743.55|18743.55|18743.55|18742.22|18742.22|0
1605689270000|2020-11-18 08:47:50|18744.61|18744.61|18743.55|18743.55|18744.61|18744.61|18743.55|18743.55|0
1605689280000|2020-11-18 08:48:00|18743.01|18743.01|18743.26|18743.26|18743.26|18743.26|18742.73|18742.73|0
1605689290000|2020-11-18 08:48:10|18746.8|18746.8|18747.48|18747.48|18747.85|18747.85|18746.74|18746.74|0
1605689300000|2020-11-18 08:48:20|18748.17|18748.17|18749.79|18749.79|18749.79|18749.79|18748.17|18748.17|0
1605689310000|2020-11-18 08:48:30|18750.2|18750.2|18756.29|18756.29|18756.29|18756.29|18750.2|18750.2|0
1605689320000|2020-11-18 08:48:40|18758.92|18758.92|18762.6|18762.6|18762.6|18762.6|18758.92|18758.92|0
1605689330000|2020-11-18 08:48:50|18767.42|18767.42|18768.5|18768.5|18768.5|18768.5|18767.42|18767.42|0
1605689340000|2020-11-18 08:49:00|18770.6|18770.6|18778.2|18778.2|18778.93|18778.93|18770.6|18770.6|0
1605689350000|2020-11-18 08:49:10|18778.42|18778.42|18779.97|18779.97|18779.97|18779.97|18778.42|18778.42|0
1605689360000|2020-11-18 08:49:20|18780.11|18780.11|18783.07|18783.07|18783.07|18783.07|18780.11|18780.11|0
1605689370000|2020-11-18 08:49:30|18782.54|18782.54|18780.71|18780.71|18782.76|18782.76|18780.71|18780.71|0
1605689380000|2020-11-18 08:49:40|18780.18|18780.18|18772.23|18772.23|18780.18|18780.18|18772.23|18772.23|0
1605689390000|2020-11-18 08:49:50|18772.75|18772.75|18773.27|18773.27|18773.8|18773.8|18771.7|18771.7|0
1605689400000|2020-11-18 08:50:00|18774.05|18774.05|18771.55|18771.55|18775.43|18775.43|18771.02|18771.02|0
1605689410000|2020-11-18 08:50:10|18771.02|18771.02|18771.86|18771.86|18771.86|18771.86|18769.71|18769.71|0
1605689420000|2020-11-18 08:50:20|18771.65|18771.65|18767.92|18767.92|18771.65|18771.65|18767.92|18767.92|0
1605689430000|2020-11-18 08:50:30|18767.14|18767.14|18767.14|18767.14|18767.14|18767.14|18767.14|18767.14|0
1605689440000|2020-11-18 08:50:40|18767.19|18767.19|18767.19|18767.19|18767.19|18767.19|18767.19|18767.19|0
1605689450000|2020-11-18 08:50:50|18764.44|18764.44|18764.44|18764.44|18764.44|18764.44|18764.44|18764.44|0
1605689460000|2020-11-18 08:51:00|18764.97|18764.97|18769.99|18769.99|18769.99|18769.99|18764.97|18764.97|0
1605689470000|2020-11-18 08:51:10|18770.43|18770.43|18772.54|18772.54|18772.54|18772.54|18769.69|18769.69|0
1605689480000|2020-11-18 08:51:20|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|18773.59|0
1605689490000|2020-11-18 08:51:30|18776.34|18776.34|18781.52|18781.52|18781.87|18781.87|18776.34|18776.34|0
1605689500000|2020-11-18 08:51:40|18781.8|18781.8|18781.57|18781.57|18781.8|18781.8|18781.57|18781.57|0
1605689510000|2020-11-18 08:51:50|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|0
1605689520000|2020-11-18 08:52:00|18784.85|18784.85|18783.3|18783.3|18784.85|18784.85|18782.42|18782.42|0
1605689530000|2020-11-18 08:52:10|18783.09|18783.09|18785.94|18785.94|18785.94|18785.94|18783.09|18783.09|0
1605689540000|2020-11-18 08:52:20|18786.15|18786.15|18782.53|18782.53|18786.15|18786.15|18780.69|18780.69|0
1605689550000|2020-11-18 08:52:30|18782.74|18782.74|18783.36|18783.36|18783.36|18783.36|18782.53|18782.53|0
1605689560000|2020-11-18 08:52:40|18783.15|18783.15|18783.75|18783.75|18784.24|18784.24|18781.63|18781.63|0
1605689580000|2020-11-18 08:53:00|18783.55|18783.55|18785.52|18785.52|18786.04|18786.04|18783.46|18783.46|0
1605689590000|2020-11-18 08:53:10|18784.83|18784.83|18783.76|18783.76|18784.83|18784.83|18783.76|18783.76|0
1605689600000|2020-11-18 08:53:20|18782.38|18782.38|18782.95|18782.95|18782.95|18782.95|18781.9|18781.9|0
1605689610000|2020-11-18 08:53:30|18781.57|18781.57|18781.05|18781.05|18782.1|18782.1|18781.05|18781.05|0
1605689620000|2020-11-18 08:53:40|18780.93|18780.93|18779.55|18779.55|18780.93|18780.93|18779.55|18779.55|0
1605689630000|2020-11-18 08:53:50|18777.92|18777.92|18776.54|18776.54|18778.13|18778.13|18776.54|18776.54|0
1605689640000|2020-11-18 08:54:00|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|18776.01|0
1605689650000|2020-11-18 08:54:10|18775.8|18775.8|18775.8|18775.8|18775.8|18775.8|18775.8|18775.8|0
1605689660000|2020-11-18 08:54:20|18775.25|18775.25|18770.2|18770.2|18775.25|18775.25|18770.2|18770.2|0
1605689670000|2020-11-18 08:54:30|18769.68|18769.68|18769.15|18769.15|18769.68|18769.68|18769.15|18769.15|0
1605689680000|2020-11-18 08:54:40|18769.68|18769.68|18769.5|18769.5|18769.68|18769.68|18768.72|18768.72|0
1605689690000|2020-11-18 08:54:50|18768.13|18768.13|18767.1|18767.1|18768.13|18768.13|18766.57|18766.57|0
1605689700000|2020-11-18 08:55:00|18766.88|18766.88|18771.74|18771.74|18771.74|18771.74|18766.67|18766.67|0
1605689710000|2020-11-18 08:55:10|18772.27|18772.27|18772.27|18772.27|18772.27|18772.27|18772.27|18772.27|0
1605689720000|2020-11-18 08:55:20|18771.74|18771.74|18771.22|18771.22|18771.74|18771.74|18771.22|18771.22|0
1605689730000|2020-11-18 08:55:30|18772.5|18772.5|18772.08|18772.08|18772.5|18772.5|18772.08|18772.08|0
1605689740000|2020-11-18 08:55:40|18772.6|18772.6|18776.58|18776.58|18776.58|18776.58|18772.6|18772.6|0
1605689750000|2020-11-18 08:55:50|18776.15|18776.15|18778.04|18778.04|18778.04|18778.04|18775.93|18775.93|0
1605689760000|2020-11-18 08:56:00|18778.31|18778.31|18779.69|18779.69|18779.69|18779.69|18776.94|18776.94|0
1605689770000|2020-11-18 08:56:10|18778.6|18778.6|18779.6|18779.6|18779.65|18779.65|18778.6|18778.6|0
1605689780000|2020-11-18 08:56:20|18780.38|18780.38|18781.06|18781.06|18781.06|18781.06|18779.6|18779.6|0
1605689790000|2020-11-18 08:56:30|18780.95|18780.95|18784.56|18784.56|18784.56|18784.56|18780.95|18780.95|0
1605689800000|2020-11-18 08:56:40|18784.28|18784.28|18784.49|18784.49|18785.71|18785.71|18783.12|18783.12|0
1605689810000|2020-11-18 08:56:50|18785.18|18785.18|18784.73|18784.73|18785.18|18785.18|18784.49|18784.49|0
1605689820000|2020-11-18 08:57:00|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|18785.25|0
1605689830000|2020-11-18 08:57:10|18785.78|18785.78|18784.79|18784.79|18785.78|18785.78|18783.72|18783.72|0
1605689840000|2020-11-18 08:57:20|18785.22|18785.22|18784.27|18784.27|18785.22|18785.22|18784.27|18784.27|0
1605689850000|2020-11-18 08:57:30|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|18784.79|0
1605689860000|2020-11-18 08:57:40|18785.01|18785.01|18784.21|18784.21|18785.01|18785.01|18784.21|18784.21|0
1605689870000|2020-11-18 08:57:50|18782.63|18782.63|18770.76|18770.76|18782.63|18782.63|18770.76|18770.76|0
1605689880000|2020-11-18 08:58:00|18771.54|18771.54|18772.87|18772.87|18772.87|18772.87|18771.54|18771.54|0
1605689890000|2020-11-18 08:58:10|18773.14|18773.14|18773.34|18773.34|18773.46|18773.46|18773.14|18773.14|0
1605689900000|2020-11-18 08:58:20|18774.84|18774.84|18776.9|18776.9|18776.9|18776.9|18774.53|18774.53|0
1605689910000|2020-11-18 08:58:30|18776.21|18776.21|18768.56|18768.56|18776.21|18776.21|18768.56|18768.56|0
1605689920000|2020-11-18 08:58:40|18769.33|18769.33|18771.21|18771.21|18771.21|18771.21|18769.1|18769.1|0
1605689930000|2020-11-18 08:58:50|18771.32|18771.32|18768.73|18768.73|18771.32|18771.32|18768.73|18768.73|0
1605689940000|2020-11-18 08:59:00|18768.48|18768.48|18769.26|18769.26|18769.26|18769.26|18768.48|18768.48|0
1605689950000|2020-11-18 08:59:10|18768.2|18768.2|18766.14|18766.14|18768.2|18768.2|18766.14|18766.14|0
1605689970000|2020-11-18 08:59:30|18766.57|18766.57|18764.76|18764.76|18767.37|18767.37|18764.76|18764.76|0
1605689980000|2020-11-18 08:59:40|18764.08|18764.08|18764.1|18764.1|18764.21|18764.21|18763.53|18763.53|0
1605689990000|2020-11-18 08:59:50|18764.31|18764.31|18767.54|18767.54|18767.54|18767.54|18761.02|18761.02|0
1605690000000|2020-11-18 09:00:00|18768.23|18768.23|18772.21|18772.21|18772.21|18772.21|18766.87|18766.87|0
1605690010000|2020-11-18 09:00:10|18772.28|18772.28|18771.56|18771.56|18772.28|18772.28|18771.56|18771.56|0
1605690020000|2020-11-18 09:00:20|18771.68|18771.68|18772.66|18772.66|18773.09|18773.09|18771.45|18771.45|0
1605690030000|2020-11-18 09:00:30|18770.59|18770.59|18772.89|18772.89|18772.89|18772.89|18770.59|18770.59|0
1605690040000|2020-11-18 09:00:40|18774.45|18774.45|18781.53|18781.53|18781.53|18781.53|18774.45|18774.45|0
1605690050000|2020-11-18 09:00:50|18779.47|18779.47|18784.34|18784.34|18785.39|18785.39|18779.47|18779.47|0
1605690060000|2020-11-18 09:01:00|18783.29|18783.29|18780.04|18780.04|18785.55|18785.55|18780.04|18780.04|0
1605690070000|2020-11-18 09:01:10|18778.48|18778.48|18772.99|18772.99|18778.48|18778.48|18772.99|18772.99|0
1605690090000|2020-11-18 09:01:30|18772.21|18772.21|18765.13|18765.13|18772.21|18772.21|18765.13|18765.13|0
1605690100000|2020-11-18 09:01:40|18764.27|18764.27|18764.52|18764.52|18765.57|18765.57|18764.27|18764.27|0
1605690110000|2020-11-18 09:01:50|18765.57|18765.57|18767.53|18767.53|18767.53|18767.53|18765.57|18765.57|0
1605690120000|2020-11-18 09:02:00|18767|18767|18765.71|18765.71|18767.12|18767.12|18765.71|18765.71|0
1605690130000|2020-11-18 09:02:10|18766.4|18766.4|18766.74|18766.74|18766.74|18766.74|18766.18|18766.18|0
1605690140000|2020-11-18 09:02:20|18766.98|18766.98|18770.99|18770.99|18772.3|18772.3|18766.98|18766.98|0
1605690150000|2020-11-18 09:02:30|18771.46|18771.46|18773.84|18773.84|18774.07|18774.07|18771.46|18771.46|0
1605690160000|2020-11-18 09:02:40|18772.01|18772.01|18771.02|18771.02|18772.01|18772.01|18770.37|18770.37|0
1605690170000|2020-11-18 09:02:50|18770.59|18770.59|18770.94|18770.94|18771.64|18771.64|18770.59|18770.59|0
1605690180000|2020-11-18 09:03:00|18771.62|18771.62|18769.35|18769.35|18774.87|18774.87|18769.35|18769.35|0
1605690190000|2020-11-18 09:03:10|18770.04|18770.04|18768.51|18768.51|18770.41|18770.41|18768.51|18768.51|0
1605690200000|2020-11-18 09:03:20|18768.63|18768.63|18772.89|18772.89|18772.89|18772.89|18766.91|18766.91|0
1605690210000|2020-11-18 09:03:30|18772.36|18772.36|18773.14|18773.14|18773.14|18773.14|18772.36|18772.36|0
1605690220000|2020-11-18 09:03:40|18772.92|18772.92|18770.09|18770.09|18773.57|18773.57|18770.09|18770.09|0
1605690230000|2020-11-18 09:03:50|18769.23|18769.23|18770.71|18770.71|18770.71|18770.71|18769.23|18769.23|0
1605690240000|2020-11-18 09:04:00|18770.94|18770.94|18772.13|18772.13|18772.36|18772.36|18770.94|18770.94|0
1605690250000|2020-11-18 09:04:10|18772.56|18772.56|18772.83|18772.83|18772.83|18772.83|18772.56|18772.56|0
1605690260000|2020-11-18 09:04:20|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|0
1605690270000|2020-11-18 09:04:30|18772.31|18772.31|18772.31|18772.31|18772.31|18772.31|18770.93|18770.93|0
1605690280000|2020-11-18 09:04:40|18771.22|18771.22|18771.03|18771.03|18771.22|18771.22|18771.03|18771.03|0
1605690290000|2020-11-18 09:04:50|18770.34|18770.34|18769.77|18769.77|18770.34|18770.34|18769.77|18769.77|0
1605690300000|2020-11-18 09:05:00|18770.46|18770.46|18771.83|18771.83|18771.83|18771.83|18770.46|18770.46|0
1605690310000|2020-11-18 09:05:10|18771.15|18771.15|18770.09|18770.09|18771.15|18771.15|18770.09|18770.09|0
1605690330000|2020-11-18 09:05:30|18769.98|18769.98|18770.1|18770.1|18770.1|18770.1|18769.98|18769.98|0
1605690340000|2020-11-18 09:05:40|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|18770.32|0
1605690350000|2020-11-18 09:05:50|18769.89|18769.89|18772.64|18772.64|18772.64|18772.64|18769.89|18769.89|0
1605690360000|2020-11-18 09:06:00|18771.57|18771.57|18762.45|18762.45|18771.99|18771.99|18762.45|18762.45|0
1605690370000|2020-11-18 09:06:10|18763.5|18763.5|18765.36|18765.36|18765.36|18765.36|18763.25|18763.25|0
1605690380000|2020-11-18 09:06:20|18769.94|18769.94|18775.03|18775.03|18775.19|18775.19|18769.94|18769.94|0
1605690390000|2020-11-18 09:06:30|18774.98|18774.98|18775.03|18775.03|18775.03|18775.03|18774.98|18774.98|0
1605690400000|2020-11-18 09:06:40|18775.91|18775.91|18777.23|18777.23|18777.23|18777.23|18775.64|18775.64|0
1605690410000|2020-11-18 09:06:50|18778.79|18778.79|18778.79|18778.79|18778.79|18778.79|18778.79|18778.79|0
1605690420000|2020-11-18 09:07:00|18779.06|18779.06|18783.59|18783.59|18783.59|18783.59|18778.28|18778.28|0
1605690430000|2020-11-18 09:07:10|18784.37|18784.37|18784.3|18784.3|18784.37|18784.37|18784.3|18784.3|0
1605690440000|2020-11-18 09:07:20|18783.78|18783.78|18784.25|18784.25|18785.83|18785.83|18783.78|18783.78|0
1605690450000|2020-11-18 09:07:30|18783.7|18783.7|18779.63|18779.63|18783.7|18783.7|18779.63|18779.63|0
1605690460000|2020-11-18 09:07:40|18780.16|18780.16|18779.63|18779.63|18780.68|18780.68|18779.63|18779.63|0
1605690470000|2020-11-18 09:07:50|18779.77|18779.77|18780.2|18780.2|18780.2|18780.2|18779.77|18779.77|0
1605690480000|2020-11-18 09:08:00|18779.65|18779.65|18780.39|18780.39|18780.39|18780.39|18779.65|18779.65|0
1605690490000|2020-11-18 09:08:10|18780.63|18780.63|18780.65|18780.65|18780.65|18780.65|18780.1|18780.1|0
1605690500000|2020-11-18 09:08:20|18780.58|18780.58|18780.37|18780.37|18780.58|18780.58|18780.37|18780.37|0
1605690510000|2020-11-18 09:08:30|18780.2|18780.2|18780.32|18780.32|18780.32|18780.32|18780.2|18780.2|0
1605690520000|2020-11-18 09:08:40|18780.18|18780.18|18779.6|18779.6|18780.18|18780.18|18779.53|18779.53|0
1605690530000|2020-11-18 09:08:50|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|18779.25|0
1605690550000|2020-11-18 09:09:10|18779.18|18779.18|18780.52|18780.52|18780.52|18780.52|18778.57|18778.57|0
1605690560000|2020-11-18 09:09:20|18781.57|18781.57|18783.17|18783.17|18783.17|18783.17|18781.57|18781.57|0
1605690570000|2020-11-18 09:09:30|18783.3|18783.3|18782.16|18782.16|18783.37|18783.37|18782.16|18782.16|0
1605690580000|2020-11-18 09:09:40|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|18782.1|0
1605690590000|2020-11-18 09:09:50|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|0
1605690600000|2020-11-18 09:10:00|18783.17|18783.17|18786.28|18786.28|18786.28|18786.28|18781.8|18781.8|0
1605690610000|2020-11-18 09:10:10|18786.71|18786.71|18789.74|18789.74|18790.56|18790.56|18786.28|18786.28|0
1605690620000|2020-11-18 09:10:20|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|0
1605690630000|2020-11-18 09:10:30|18790.86|18790.86|18795.37|18795.37|18795.37|18795.37|18790.86|18790.86|0
1605690640000|2020-11-18 09:10:40|18796.75|18796.75|18796.75|18796.75|18796.75|18796.75|18796.75|18796.75|0
1605690650000|2020-11-18 09:10:50|18796.8|18796.8|18802.13|18802.13|18802.13|18802.13|18796.8|18796.8|0
1605690660000|2020-11-18 09:11:00|18803.51|18803.51|18805.09|18805.09|18806.14|18806.14|18803.51|18803.51|0
1605690670000|2020-11-18 09:11:10|18804.03|18804.03|18803.82|18803.82|18804.03|18804.03|18803.82|18803.82|0
1605690680000|2020-11-18 09:11:20|18804.5|18804.5|18805.09|18805.09|18805.09|18805.09|18802.25|18802.25|0
1605690690000|2020-11-18 09:11:30|18804.4|18804.4|18805.63|18805.63|18806.18|18806.18|18804.4|18804.4|0
1605690700000|2020-11-18 09:11:40|18807|18807|18797.24|18797.24|18807|18807|18794.58|18794.58|0
1605690710000|2020-11-18 09:11:50|18798.02|18798.02|18803.19|18803.19|18803.97|18803.97|18798.02|18798.02|0
1605690720000|2020-11-18 09:12:00|18803.97|18803.97|18800.08|18800.08|18803.97|18803.97|18800.08|18800.08|0
1605690730000|2020-11-18 09:12:10|18800.31|18800.31|18795.57|18795.57|18800.43|18800.43|18795.57|18795.57|0
1605690740000|2020-11-18 09:12:20|18796.62|18796.62|18793.47|18793.47|18797.26|18797.26|18793.47|18793.47|0
1605690750000|2020-11-18 09:12:30|18793.69|18793.69|18794|18794|18794.22|18794.22|18793.69|18793.69|0
1605690760000|2020-11-18 09:12:40|18792.63|18792.63|18791.94|18791.94|18792.63|18792.63|18791.94|18791.94|0
1605690770000|2020-11-18 09:12:50|18791.51|18791.51|18789.4|18789.4|18791.51|18791.51|18789.4|18789.4|0
1605690780000|2020-11-18 09:13:00|18789.17|18789.17|18790.96|18790.96|18790.96|18790.96|18789.17|18789.17|0
1605690790000|2020-11-18 09:13:10|18789.41|18789.41|18787.14|18787.14|18789.41|18789.41|18787.14|18787.14|0
1605690800000|2020-11-18 09:13:20|18786.61|18786.61|18786.61|18786.61|18786.61|18786.61|18786.61|18786.61|0
1605690810000|2020-11-18 09:13:30|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|18786.4|0
1605690820000|2020-11-18 09:13:40|18784.84|18784.84|18781.57|18781.57|18784.84|18784.84|18781.57|18781.57|0
1605690830000|2020-11-18 09:13:50|18782.25|18782.25|18782.25|18782.25|18782.25|18782.25|18782.25|18782.25|0
1605690840000|2020-11-18 09:14:00|18781.82|18781.82|18781.76|18781.76|18781.82|18781.82|18781.76|18781.76|0
1605690860000|2020-11-18 09:14:20|18782.53|18782.53|18780.91|18780.91|18782.53|18782.53|18780.91|18780.91|0
1605690870000|2020-11-18 09:14:30|18779.86|18779.86|18780.09|18780.09|18780.09|18780.09|18777.44|18777.44|0
1605690880000|2020-11-18 09:14:40|18779.31|18779.31|18787.41|18787.41|18787.41|18787.41|18779.31|18779.31|0
1605690890000|2020-11-18 09:14:50|18787.2|18787.2|18787.2|18787.2|18787.2|18787.2|18787.2|18787.2|0
1605690900000|2020-11-18 09:15:00|18786.67|18786.67|18786.67|18786.67|18786.67|18786.67|18786.15|18786.15|0
1605690910000|2020-11-18 09:15:10|18785.89|18785.89|18785.61|18785.61|18785.89|18785.89|18784.93|18784.93|0
1605690920000|2020-11-18 09:15:20|18785.83|18785.83|18785.61|18785.61|18785.83|18785.83|18785.61|18785.61|0
1605690930000|2020-11-18 09:15:30|18782.18|18782.18|18782.18|18782.18|18782.18|18782.18|18782.18|18782.18|0
1605690940000|2020-11-18 09:15:40|18783.55|18783.55|18781.47|18781.47|18784.51|18784.51|18781.47|18781.47|0
1605690950000|2020-11-18 09:15:50|18781.61|18781.61|18777.65|18777.65|18781.61|18781.61|18777.65|18777.65|0
1605690960000|2020-11-18 09:16:00|18777.93|18777.93|18774.56|18774.56|18777.93|18777.93|18774.56|18774.56|0
1605690970000|2020-11-18 09:16:10|18775.09|18775.09|18774.84|18774.84|18775.09|18775.09|18774.13|18774.13|0
1605690980000|2020-11-18 09:16:20|18776.21|18776.21|18776.56|18776.56|18776.56|18776.56|18772.77|18772.77|0
1605690990000|2020-11-18 09:16:30|18776.03|18776.03|18776.77|18776.77|18776.77|18776.77|18776.03|18776.03|0
1605691000000|2020-11-18 09:16:40|18777.46|18777.46|18777.07|18777.07|18780.69|18780.69|18777.07|18777.07|0
1605691010000|2020-11-18 09:16:50|18777.28|18777.28|18777.5|18777.5|18777.5|18777.5|18777.28|18777.28|0
1605691020000|2020-11-18 09:17:00|18777.28|18777.28|18778.97|18778.97|18779.61|18779.61|18777.28|18777.28|0
1605691030000|2020-11-18 09:17:10|18779.75|18779.75|18787.21|18787.21|18787.21|18787.21|18778.97|18778.97|0
1605691040000|2020-11-18 09:17:20|18787.89|18787.89|18791.96|18791.96|18791.96|18791.96|18787.89|18787.89|0
1605691050000|2020-11-18 09:17:30|18792.51|18792.51|18794.84|18794.84|18794.84|18794.84|18792.51|18792.51|0
1605691060000|2020-11-18 09:17:40|18795.19|18795.19|18795.71|18795.71|18795.71|18795.71|18795.19|18795.19|0
1605691070000|2020-11-18 09:17:50|18795.44|18795.44|18794.91|18794.91|18795.65|18795.65|18794.91|18794.91|0
1605691080000|2020-11-18 09:18:00|18796.97|18796.97|18792.42|18792.42|18796.97|18796.97|18791.8|18791.8|0
1605691090000|2020-11-18 09:18:10|18792.16|18792.16|18791.38|18791.38|18792.16|18792.16|18791.38|18791.38|0
1605691100000|2020-11-18 09:18:20|18790.33|18790.33|18791.24|18791.24|18793.04|18793.04|18790.33|18790.33|0
1605691110000|2020-11-18 09:18:30|18791.77|18791.77|18792.36|18792.36|18792.36|18792.36|18791.77|18791.77|0
1605691120000|2020-11-18 09:18:40|18792.89|18792.89|18794.23|18794.23|18794.23|18794.23|18792.89|18792.89|0
1605691130000|2020-11-18 09:18:50|18794.45|18794.45|18794.58|18794.58|18794.58|18794.58|18794.45|18794.45|0
1605691140000|2020-11-18 09:19:00|18795.63|18795.63|18799.19|18799.19|18799.88|18799.88|18795.63|18795.63|0
1605691160000|2020-11-18 09:19:20|18799.17|18799.17|18798.89|18798.89|18799.17|18799.17|18798.89|18798.89|0
1605691170000|2020-11-18 09:19:30|18798.67|18798.67|18799.09|18799.09|18799.09|18799.09|18798.04|18798.04|0
1605691180000|2020-11-18 09:19:40|18798.88|18798.88|18799.4|18799.4|18799.4|18799.4|18798.88|18798.88|0
1605691190000|2020-11-18 09:19:50|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|0
1605691200000|2020-11-18 09:20:00|18801.26|18801.26|18799.74|18799.74|18801.26|18801.26|18799.74|18799.74|0
1605691210000|2020-11-18 09:20:10|18799.21|18799.21|18799.3|18799.3|18799.3|18799.3|18798.39|18798.39|0
1605691220000|2020-11-18 09:20:20|18798.84|18798.84|18800.82|18800.82|18800.82|18800.82|18798.84|18798.84|0
1605691230000|2020-11-18 09:20:30|18800.76|18800.76|18805.27|18805.27|18806.04|18806.04|18800.76|18800.76|0
1605691240000|2020-11-18 09:20:40|18805.2|18805.2|18807.31|18807.31|18807.31|18807.31|18805.2|18805.2|0
1605691250000|2020-11-18 09:20:50|18808|18808|18807.41|18807.41|18808|18808|18807.41|18807.41|0
1605691260000|2020-11-18 09:21:00|18808.78|18808.78|18807.96|18807.96|18809.56|18809.56|18807.96|18807.96|0
1605691270000|2020-11-18 09:21:10|18807.53|18807.53|18807.53|18807.53|18807.53|18807.53|18807.53|18807.53|0
1605691280000|2020-11-18 09:21:20|18807.75|18807.75|18804.47|18804.47|18808.42|18808.42|18804.47|18804.47|0
1605691290000|2020-11-18 09:21:30|18802.41|18802.41|18799.61|18799.61|18802.41|18802.41|18799.54|18799.54|0
1605691300000|2020-11-18 09:21:40|18800.13|18800.13|18802|18802|18802|18802|18799.08|18799.08|0
1605691310000|2020-11-18 09:21:50|18802.86|18802.86|18803.29|18803.29|18803.5|18803.5|18802.86|18802.86|0
1605691320000|2020-11-18 09:22:00|18803.87|18803.87|18810.05|18810.05|18810.05|18810.05|18803.87|18803.87|0
1605691330000|2020-11-18 09:22:10|18810.27|18810.27|18811.19|18811.19|18812.05|18812.05|18810.27|18810.27|0
1605691340000|2020-11-18 09:22:20|18811.4|18811.4|18811.32|18811.32|18811.53|18811.53|18811.32|18811.32|0
1605691350000|2020-11-18 09:22:30|18811.85|18811.85|18811.85|18811.85|18811.85|18811.85|18811.85|18811.85|0
1605691360000|2020-11-18 09:22:40|18812.67|18812.67|18812.67|18812.67|18812.67|18812.67|18812.4|18812.4|0
1605691370000|2020-11-18 09:22:50|18812.14|18812.14|18812.08|18812.08|18812.14|18812.14|18812.08|18812.08|0
1605691380000|2020-11-18 09:23:00|18812.71|18812.71|18814.39|18814.39|18815.17|18815.17|18812.71|18812.71|0
1605691390000|2020-11-18 09:23:10|18814.62|18814.62|18814.62|18814.62|18814.62|18814.62|18814.62|18814.62|0
1605691400000|2020-11-18 09:23:20|18815.15|18815.15|18816.52|18816.52|18816.52|18816.52|18815.15|18815.15|0
1605691410000|2020-11-18 09:23:30|18816|18816|18813.94|18813.94|18816|18816|18813.94|18813.94|0
1605691420000|2020-11-18 09:23:40|18813.51|18813.51|18809.85|18809.85|18813.51|18813.51|18809.85|18809.85|0
1605691440000|2020-11-18 09:24:00|18809.74|18809.74|18808.45|18808.45|18809.74|18809.74|18808.45|18808.45|0
1605691450000|2020-11-18 09:24:10|18806.39|18806.39|18806.18|18806.18|18806.39|18806.39|18806.18|18806.18|0
1605691460000|2020-11-18 09:24:20|18804.6|18804.6|18809.42|18809.42|18809.42|18809.42|18804.6|18804.6|0
1605691470000|2020-11-18 09:24:30|18810.97|18810.97|18811.13|18811.13|18811.25|18811.25|18810.97|18810.97|0
1605691480000|2020-11-18 09:24:40|18811.02|18811.02|18815.14|18815.14|18815.91|18815.91|18811.02|18811.02|0
1605691490000|2020-11-18 09:24:50|18815.66|18815.66|18813.08|18813.08|18816.09|18816.09|18813.08|18813.08|0
1605691500000|2020-11-18 09:25:00|18812.87|18812.87|18813.08|18813.08|18814.64|18814.64|18812.87|18812.87|0
1605691510000|2020-11-18 09:25:10|18812.4|18812.4|18813.98|18813.98|18813.98|18813.98|18812.4|18812.4|0
1605691520000|2020-11-18 09:25:20|18813.29|18813.29|18816.97|18816.97|18816.97|18816.97|18813.29|18813.29|0
1605691530000|2020-11-18 09:25:30|18816.28|18816.28|18816.28|18816.28|18817.84|18817.84|18816.28|18816.28|0
1605691540000|2020-11-18 09:25:40|18816.21|18816.21|18819.7|18819.7|18819.7|18819.7|18816.21|18816.21|0
1605691550000|2020-11-18 09:25:50|18819.91|18819.91|18820.4|18820.4|18821.18|18821.18|18819.91|18819.91|0
1605691560000|2020-11-18 09:26:00|18820.67|18820.67|18821.36|18821.36|18822.92|18822.92|18820.67|18820.67|0
1605691570000|2020-11-18 09:26:10|18822.14|18822.14|18822.58|18822.58|18822.58|18822.58|18820.83|18820.83|0
1605691590000|2020-11-18 09:26:30|18823.11|18823.11|18823.11|18823.11|18824.66|18824.66|18823.11|18823.11|0
1605691600000|2020-11-18 09:26:40|18821.89|18821.89|18821.89|18821.89|18821.89|18821.89|18821.89|18821.89|0
1605691610000|2020-11-18 09:26:50|18822.1|18822.1|18826.41|18826.41|18826.69|18826.69|18822.1|18822.1|0
1605691620000|2020-11-18 09:27:00|18826.65|18826.65|18827.7|18827.7|18827.7|18827.7|18826.65|18826.65|0
1605691630000|2020-11-18 09:27:10|18827.97|18827.97|18827.79|18827.79|18827.97|18827.97|18827.79|18827.79|0
1605691640000|2020-11-18 09:27:20|18832.6|18832.6|18831.91|18831.91|18832.6|18832.6|18831.91|18831.91|0
1605691650000|2020-11-18 09:27:30|18832.13|18832.13|18830.18|18830.18|18832.13|18832.13|18830.18|18830.18|0
1605691660000|2020-11-18 09:27:40|18832.24|18832.24|18830.84|18830.84|18832.24|18832.24|18830.62|18830.62|0
1605691670000|2020-11-18 09:27:50|18830.31|18830.31|18829.79|18829.79|18830.31|18830.31|18828.44|18828.44|0
1605691690000|2020-11-18 09:28:10|18830.48|18830.48|18831.26|18831.26|18831.26|18831.26|18830.48|18830.48|0
1605691700000|2020-11-18 09:28:20|18832.47|18832.47|18839.8|18839.8|18839.8|18839.8|18832.47|18832.47|0
1605691710000|2020-11-18 09:28:30|18839.27|18839.27|18840.18|18840.18|18840.18|18840.18|18838.81|18838.81|0
1605691720000|2020-11-18 09:28:40|18840.96|18840.96|18839.65|18839.65|18841.74|18841.74|18839.65|18839.65|0
1605691730000|2020-11-18 09:28:50|18838.07|18838.07|18839.88|18839.88|18841.92|18841.92|18838.07|18838.07|0
1605691740000|2020-11-18 09:29:00|18839.61|18839.61|18836.86|18836.86|18839.61|18839.61|18836.86|18836.86|0
1605691750000|2020-11-18 09:29:10|18837.64|18837.64|18839.29|18839.29|18839.29|18839.29|18835.3|18835.3|0
1605691760000|2020-11-18 09:29:20|18839.98|18839.98|18833.16|18833.16|18839.98|18839.98|18833.16|18833.16|0
1605691770000|2020-11-18 09:29:30|18832.38|18832.38|18823.75|18823.75|18832.38|18832.38|18823.75|18823.75|0
1605691780000|2020-11-18 09:29:40|18822.2|18822.2|18821.38|18821.38|18822.2|18822.2|18821.38|18821.38|0
1605691790000|2020-11-18 09:29:50|18821.49|18821.49|18824.09|18824.09|18824.09|18824.09|18821.34|18821.34|0
1605691800000|2020-11-18 09:30:00|18822.51|18822.51|18826.69|18826.69|18826.69|18826.69|18822.51|18822.51|0
1605691810000|2020-11-18 09:30:10|18826.01|18826.01|18817.31|18817.31|18826.12|18826.12|18817.31|18817.31|0
1605691820000|2020-11-18 09:30:20|18817.09|18817.09|18816.87|18816.87|18817.31|18817.31|18816.87|18816.87|0
1605691830000|2020-11-18 09:30:30|18816.99|18816.99|18815.06|18815.06|18817.46|18817.46|18815.06|18815.06|0
1605691840000|2020-11-18 09:30:40|18814.85|18814.85|18814.79|18814.79|18814.85|18814.85|18814.36|18814.36|0
1605691850000|2020-11-18 09:30:50|18814.58|18814.58|18816.35|18816.35|18816.35|18816.35|18814.36|18814.36|0
1605691860000|2020-11-18 09:31:00|18817.13|18817.13|18813.69|18813.69|18817.13|18817.13|18813.42|18813.42|0
1605691870000|2020-11-18 09:31:10|18812.32|18812.32|18811.22|18811.22|18812.59|18812.59|18811.22|18811.22|0
1605691880000|2020-11-18 09:31:20|18810.45|18810.45|18808.6|18808.6|18810.45|18810.45|18808.6|18808.6|0
1605691890000|2020-11-18 09:31:30|18809.25|18809.25|18809.58|18809.58|18809.77|18809.77|18809.25|18809.25|0
1605691900000|2020-11-18 09:31:40|18809.52|18809.52|18806.11|18806.11|18809.52|18809.52|18806.11|18806.11|0
1605691910000|2020-11-18 09:31:50|18805.89|18805.89|18805.68|18805.68|18805.89|18805.89|18805.46|18805.46|0
1605691920000|2020-11-18 09:32:00|18805.91|18805.91|18805.61|18805.61|18806.34|18806.34|18805.09|18805.09|0
1605691930000|2020-11-18 09:32:10|18805.83|18805.83|18805.83|18805.83|18805.83|18805.83|18805.4|18805.4|0
1605691940000|2020-11-18 09:32:20|18805.76|18805.76|18804.72|18804.72|18805.76|18805.76|18804.72|18804.72|0
1605691950000|2020-11-18 09:32:30|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|18804.6|0
1605691960000|2020-11-18 09:32:40|18804.07|18804.07|18794.95|18794.95|18804.07|18804.07|18794.74|18794.74|0
1605691970000|2020-11-18 09:32:50|18796.51|18796.51|18798.34|18798.34|18798.34|18798.34|18795.73|18795.73|0
1605691980000|2020-11-18 09:33:00|18797.66|18797.66|18799.31|18799.31|18799.31|18799.31|18797.66|18797.66|0
1605691990000|2020-11-18 09:33:10|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|18799.03|0
1605692000000|2020-11-18 09:33:20|18799.85|18799.85|18800.54|18800.54|18800.54|18800.54|18799.85|18799.85|0
1605692010000|2020-11-18 09:33:30|18799.16|18799.16|18795.16|18795.16|18799.16|18799.16|18795.16|18795.16|0
1605692020000|2020-11-18 09:33:40|18795.02|18795.02|18789.82|18789.82|18795.09|18795.09|18789.82|18789.82|0
1605692030000|2020-11-18 09:33:50|18790.35|18790.35|18787.68|18787.68|18790.35|18790.35|18787.68|18787.68|0
1605692050000|2020-11-18 09:34:10|18788.2|18788.2|18789.28|18789.28|18789.28|18789.28|18788.2|18788.2|0
1605692060000|2020-11-18 09:34:20|18788.48|18788.48|18787.15|18787.15|18788.48|18788.48|18787.15|18787.15|0
1605692070000|2020-11-18 09:34:30|18787.93|18787.93|18783.67|18783.67|18787.93|18787.93|18783.67|18783.67|0
1605692080000|2020-11-18 09:34:40|18783.03|18783.03|18778.59|18778.59|18783.03|18783.03|18778.59|18778.59|0
1605692090000|2020-11-18 09:34:50|18778.06|18778.06|18778.13|18778.13|18778.13|18778.13|18778.06|18778.06|0
1605692100000|2020-11-18 09:35:00|18777.96|18777.96|18780.84|18780.84|18782.22|18782.22|18776.87|18776.87|0
1605692110000|2020-11-18 09:35:10|18780.07|18780.07|18779.94|18779.94|18780.58|18780.58|18779.94|18779.94|0
1605692120000|2020-11-18 09:35:20|18780.64|18780.64|18778.42|18778.42|18780.87|18780.87|18778.42|18778.42|0
1605692130000|2020-11-18 09:35:30|18778.64|18778.64|18779.16|18779.16|18779.16|18779.16|18778.64|18778.64|0
1605692140000|2020-11-18 09:35:40|18779.51|18779.51|18780.27|18780.27|18780.27|18780.27|18779.4|18779.4|0
1605692150000|2020-11-18 09:35:50|18780.49|18780.49|18781.91|18781.91|18781.91|18781.91|18780.06|18780.06|0
1605692160000|2020-11-18 09:36:00|18782.69|18782.69|18793.44|18793.44|18793.44|18793.44|18782.69|18782.69|0
1605692170000|2020-11-18 09:36:10|18793.51|18793.51|18795.08|18795.08|18795.08|18795.08|18793.29|18793.29|0
1605692180000|2020-11-18 09:36:20|18795.2|18795.2|18794.99|18794.99|18795.2|18795.2|18794.99|18794.99|0
1605692190000|2020-11-18 09:36:30|18796.36|18796.36|18796.58|18796.58|18796.79|18796.79|18796.36|18796.36|0
1605692200000|2020-11-18 09:36:40|18796.46|18796.46|18796.81|18796.81|18796.81|18796.81|18796.46|18796.46|0
1605692210000|2020-11-18 09:36:50|18799.56|18799.56|18796.25|18796.25|18800.38|18800.38|18796.25|18796.25|0
1605692220000|2020-11-18 09:37:00|18795.2|18795.2|18794.94|18794.94|18795.41|18795.41|18794.94|18794.94|0
1605692230000|2020-11-18 09:37:10|18795.29|18795.29|18786.28|18786.28|18795.29|18795.29|18786.28|18786.28|0
1605692240000|2020-11-18 09:37:20|18787.06|18787.06|18785.72|18785.72|18787.06|18787.06|18785.72|18785.72|0
1605692260000|2020-11-18 09:37:40|18787.1|18787.1|18790.21|18790.21|18790.21|18790.21|18787.1|18787.1|0
1605692270000|2020-11-18 09:37:50|18791.59|18791.59|18790.9|18790.9|18791.59|18791.59|18790.9|18790.9|0
1605692290000|2020-11-18 09:38:10|18791.02|18791.02|18790.8|18790.8|18791.02|18791.02|18790.8|18790.8|0
1605692300000|2020-11-18 09:38:20|18790.49|18790.49|18791.05|18791.05|18791.27|18791.27|18790.49|18790.49|0
1605692310000|2020-11-18 09:38:30|18791.27|18791.27|18793.61|18793.61|18793.61|18793.61|18791.27|18791.27|0
1605692320000|2020-11-18 09:38:40|18793.33|18793.33|18793.61|18793.61|18793.61|18793.61|18793.33|18793.33|0
1605692330000|2020-11-18 09:38:50|18792.51|18792.51|18793.06|18793.06|18794.44|18794.44|18792.51|18792.51|0
1605692340000|2020-11-18 09:39:00|18792.85|18792.85|18796.09|18796.09|18796.09|18796.09|18792.85|18792.85|0
1605692350000|2020-11-18 09:39:10|18796.02|18796.02|18795.68|18795.68|18796.02|18796.02|18795.61|18795.61|0
1605692360000|2020-11-18 09:39:20|18795.47|18795.47|18789.78|18789.78|18795.47|18795.47|18789.78|18789.78|0
1605692370000|2020-11-18 09:39:30|18789.59|18789.59|18784.07|18784.07|18789.59|18789.59|18783.55|18783.55|0
1605692380000|2020-11-18 09:39:40|18785.81|18785.81|18782.77|18782.77|18785.81|18785.81|18782.77|18782.77|0
1605692390000|2020-11-18 09:39:50|18782.08|18782.08|18780.7|18780.7|18782.08|18782.08|18780.7|18780.7|0
1605692410000|2020-11-18 09:40:10|18782.6|18782.6|18784.34|18784.34|18784.5|18784.5|18782.6|18782.6|0
1605692420000|2020-11-18 09:40:20|18783.81|18783.81|18784|18784|18784|18784|18781.41|18781.41|0
1605692430000|2020-11-18 09:40:30|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|18782.63|0
1605692440000|2020-11-18 09:40:40|18782.5|18782.5|18782.23|18782.23|18782.5|18782.5|18782.23|18782.23|0
1605692450000|2020-11-18 09:40:50|18781.96|18781.96|18781.77|18781.77|18783.14|18783.14|18781.27|18781.27|0
1605692460000|2020-11-18 09:41:00|18782.45|18782.45|18780.68|18780.68|18782.45|18782.45|18780.68|18780.68|0
1605692470000|2020-11-18 09:41:10|18780.95|18780.95|18780.95|18780.95|18780.95|18780.95|18780.95|18780.95|0
1605692480000|2020-11-18 09:41:20|18779.86|18779.86|18778.39|18778.39|18779.86|18779.86|18777.7|18777.7|0
1605692490000|2020-11-18 09:41:30|18777.61|18777.61|18774.16|18774.16|18777.61|18777.61|18774.16|18774.16|0
1605692500000|2020-11-18 09:41:40|18774.22|18774.22|18774.28|18774.28|18774.28|18774.28|18774.22|18774.22|0
1605692510000|2020-11-18 09:41:50|18774.41|18774.41|18773.31|18773.31|18774.41|18774.41|18773.31|18773.31|0
1605692520000|2020-11-18 09:42:00|18774.13|18774.13|18776.2|18776.2|18776.2|18776.2|18774.13|18774.13|0
1605692530000|2020-11-18 09:42:10|18776|18776|18776|18776|18776|18776|18776|18776|0
1605692540000|2020-11-18 09:42:20|18775.8|18775.8|18777.03|18777.03|18777.3|18777.3|18775.8|18775.8|0
1605692550000|2020-11-18 09:42:30|18778.12|18778.12|18776.5|18776.5|18778.12|18778.12|18775.97|18775.97|0
1605692560000|2020-11-18 09:42:40|18777.03|18777.03|18785.89|18785.89|18786.41|18786.41|18777.03|18777.03|0
1605692570000|2020-11-18 09:42:50|18786.57|18786.57|18787.14|18787.14|18787.35|18787.35|18785.89|18785.89|0
1605692580000|2020-11-18 09:43:00|18786.59|18786.59|18786.59|18786.59|18786.59|18786.59|18786.59|18786.59|0
1605692590000|2020-11-18 09:43:10|18785.9|18785.9|18787.66|18787.66|18787.66|18787.66|18785.9|18785.9|0
1605692600000|2020-11-18 09:43:20|18787.11|18787.11|18785.95|18785.95|18787.11|18787.11|18785.95|18785.95|0
1605692620000|2020-11-18 09:43:40|18786.38|18786.38|18782.26|18782.26|18786.38|18786.38|18782.26|18782.26|0
1605692630000|2020-11-18 09:43:50|18782.14|18782.14|18782.63|18782.63|18782.63|18782.63|18777.49|18777.49|0
1605692640000|2020-11-18 09:44:00|18782.56|18782.56|18781.35|18781.35|18782.56|18782.56|18781.35|18781.35|0
1605692650000|2020-11-18 09:44:10|18781.88|18781.88|18782.4|18782.4|18782.4|18782.4|18781.88|18781.88|0
1605692660000|2020-11-18 09:44:20|18785.15|18785.15|18785.33|18785.33|18785.56|18785.56|18785.15|18785.15|0
1605692670000|2020-11-18 09:44:30|18786.97|18786.97|18786.32|18786.32|18786.97|18786.97|18786.32|18786.32|0
1605692700000|2020-11-18 09:45:00|18783.72|18783.72|18786.86|18786.86|18786.86|18786.86|18783.72|18783.72|0
1605692710000|2020-11-18 09:45:10|18788.24|18788.24|18786.86|18786.86|18788.24|18788.24|18786.86|18786.86|0
1605692720000|2020-11-18 09:45:20|18787.64|18787.64|18789.42|18789.42|18790.79|18790.79|18787.64|18787.64|0
1605692730000|2020-11-18 09:45:30|18788.04|18788.04|18784.49|18784.49|18788.04|18788.04|18784.49|18784.49|0
1605692740000|2020-11-18 09:45:40|18784.36|18784.36|18783.99|18783.99|18784.36|18784.36|18783.75|18783.75|0
1605692750000|2020-11-18 09:45:50|18784.2|18784.2|18784.89|18784.89|18784.89|18784.89|18784.2|18784.2|0
1605692760000|2020-11-18 09:46:00|18784.2|18784.2|18783.56|18783.56|18784.2|18784.2|18782.87|18782.87|0
1605692770000|2020-11-18 09:46:10|18784.25|18784.25|18781.34|18781.34|18784.45|18784.45|18781.34|18781.34|0
1605692790000|2020-11-18 09:46:30|18780.65|18780.65|18779.96|18779.96|18780.65|18780.65|18779.96|18779.96|0
1605692800000|2020-11-18 09:46:40|18781.34|18781.34|18780.77|18780.77|18782.57|18782.57|18780.77|18780.77|0
1605692810000|2020-11-18 09:46:50|18778.7|18778.7|18773.07|18773.07|18778.7|18778.7|18772.29|18772.29|0
1605692820000|2020-11-18 09:47:00|18772.54|18772.54|18775.8|18775.8|18776.91|18776.91|18772.14|18772.14|0
1605692830000|2020-11-18 09:47:10|18776.34|18776.34|18773.8|18773.8|18776.34|18776.34|18773.8|18773.8|0
1605692840000|2020-11-18 09:47:20|18774.35|18774.35|18773.88|18773.88|18774.54|18774.54|18773.88|18773.88|0
1605692860000|2020-11-18 09:47:40|18773.83|18773.83|18773.83|18773.83|18773.83|18773.83|18773.83|18773.83|0
1605692870000|2020-11-18 09:47:50|18774.51|18774.51|18774.01|18774.01|18774.51|18774.51|18774.01|18774.01|0
1605692880000|2020-11-18 09:48:00|18772.91|18772.91|18770.08|18770.08|18772.91|18772.91|18770.08|18770.08|0
1605692890000|2020-11-18 09:48:10|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|18769.26|0
1605692900000|2020-11-18 09:48:20|18768.99|18768.99|18765.46|18765.46|18768.99|18768.99|18765.19|18765.19|0
1605692910000|2020-11-18 09:48:30|18765.24|18765.24|18764.95|18764.95|18765.24|18765.24|18764.95|18764.95|0
1605692920000|2020-11-18 09:48:40|18764.41|18764.41|18763.86|18763.86|18764.41|18764.41|18763.86|18763.86|0
1605692930000|2020-11-18 09:48:50|18763.43|18763.43|18767.04|18767.04|18767.04|18767.04|18762.91|18762.91|0
1605692940000|2020-11-18 09:49:00|18766.82|18766.82|18766.61|18766.61|18767.04|18767.04|18766.61|18766.61|0
1605692950000|2020-11-18 09:49:10|18768.51|18768.51|18766.99|18766.99|18769.05|18769.05|18766.99|18766.99|0
1605692960000|2020-11-18 09:49:20|18766.47|18766.47|18762.5|18762.5|18766.47|18766.47|18762.5|18762.5|0
1605692970000|2020-11-18 09:49:30|18762.31|18762.31|18762.22|18762.22|18762.74|18762.74|18762.22|18762.22|0
1605692980000|2020-11-18 09:49:40|18761.44|18761.44|18759.88|18759.88|18761.44|18761.44|18759.88|18759.88|0
1605692990000|2020-11-18 09:49:50|18759.35|18759.35|18759.35|18759.35|18759.35|18759.35|18758.67|18758.67|0
1605693000000|2020-11-18 09:50:00|18758.83|18758.83|18760.88|18760.88|18760.88|18760.88|18758.83|18758.83|0
1605693010000|2020-11-18 09:50:10|18761.97|18761.97|18762.66|18762.66|18762.66|18762.66|18761.97|18761.97|0
1605693020000|2020-11-18 09:50:20|18762.54|18762.54|18762.76|18762.76|18762.76|18762.76|18762.54|18762.54|0
1605693040000|2020-11-18 09:50:40|18762.82|18762.82|18763.66|18763.66|18763.66|18763.66|18762.76|18762.76|0
1605693090000|2020-11-18 09:51:30|18766.53|18766.53|18766.75|18766.75|18766.75|18766.75|18766.53|18766.53|0
1605693100000|2020-11-18 09:51:40|18763.82|18763.82|18763.29|18763.29|18763.82|18763.82|18763.29|18763.29|0
1605693110000|2020-11-18 09:51:50|18762.2|18762.2|18764.07|18764.07|18764.07|18764.07|18762.2|18762.2|0
1605693120000|2020-11-18 09:52:00|18764.21|18764.21|18762.29|18762.29|18764.21|18764.21|18762.29|18762.29|0
1605693130000|2020-11-18 09:52:10|18763.34|18763.34|18766.95|18766.95|18767.38|18767.38|18763.34|18763.34|0
1605693150000|2020-11-18 09:52:30|18766.72|18766.72|18761.37|18761.37|18768.87|18768.87|18761.37|18761.37|0
1605693160000|2020-11-18 09:52:40|18759.31|18759.31|18758.19|18758.19|18759.31|18759.31|18758.19|18758.19|0
1605693170000|2020-11-18 09:52:50|18757.64|18757.64|18760.82|18760.82|18760.82|18760.82|18757.64|18757.64|0
1605693180000|2020-11-18 09:53:00|18762.19|18762.19|18766.76|18766.76|18767.54|18767.54|18762.19|18762.19|0
1605693200000|2020-11-18 09:53:20|18766.12|18766.12|18766.75|18766.75|18767.62|18767.62|18765.43|18765.43|0
1605693210000|2020-11-18 09:53:30|18765.97|18765.97|18762.19|18762.19|18765.97|18765.97|18762.19|18762.19|0
1605693220000|2020-11-18 09:53:40|18762.12|18762.12|18761.43|18761.43|18762.12|18762.12|18761.43|18761.43|0
1605693230000|2020-11-18 09:53:50|18761.65|18761.65|18761.92|18761.92|18761.92|18761.92|18761.65|18761.65|0
1605693250000|2020-11-18 09:54:10|18763.3|18763.3|18762.61|18762.61|18763.3|18763.3|18762.61|18762.61|0
1605693260000|2020-11-18 09:54:20|18764.67|18764.67|18764.67|18764.67|18764.67|18764.67|18764.67|18764.67|0
1605693270000|2020-11-18 09:54:30|18765.1|18765.1|18765.32|18765.32|18765.32|18765.32|18765.1|18765.1|0
1605693280000|2020-11-18 09:54:40|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|18765.19|0
1605693290000|2020-11-18 09:54:50|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|0
1605693300000|2020-11-18 09:55:00|18765.66|18765.66|18767.81|18767.81|18767.88|18767.88|18765.66|18765.66|0
1605693310000|2020-11-18 09:55:10|18768.34|18768.34|18771.88|18771.88|18772.57|18772.57|18768.34|18768.34|0
1605693320000|2020-11-18 09:55:20|18771.45|18771.45|18771.45|18771.45|18771.45|18771.45|18771.45|18771.45|0
1605693330000|2020-11-18 09:55:30|18769.67|18769.67|18768.62|18768.62|18769.67|18769.67|18768.62|18768.62|0
1605693340000|2020-11-18 09:55:40|18769.05|18769.05|18766.88|18766.88|18769.26|18769.26|18766.88|18766.88|0
1605693360000|2020-11-18 09:56:00|18766.1|18766.1|18763.77|18763.77|18766.1|18766.1|18763.77|18763.77|0
1605693380000|2020-11-18 09:56:20|18763.25|18763.25|18762.03|18762.03|18763.25|18763.25|18762.03|18762.03|0
1605693390000|2020-11-18 09:56:30|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|0
1605693400000|2020-11-18 09:56:40|18762.77|18762.77|18764.63|18764.63|18765.16|18765.16|18762.77|18762.77|0
1605693410000|2020-11-18 09:56:50|18765.06|18765.06|18765.84|18765.84|18765.84|18765.84|18765.06|18765.06|0
1605693420000|2020-11-18 09:57:00|18765.31|18765.31|18765.84|18765.84|18765.84|18765.84|18765.31|18765.31|0
1605693430000|2020-11-18 09:57:10|18766.39|18766.39|18768.4|18768.4|18768.4|18768.4|18766.39|18766.39|0
1605693440000|2020-11-18 09:57:20|18769.45|18769.45|18770.71|18770.71|18770.71|18770.71|18769.45|18769.45|0
1605693450000|2020-11-18 09:57:30|18771.49|18771.49|18772.01|18772.01|18772.01|18772.01|18771.49|18771.49|0
1605693460000|2020-11-18 09:57:40|18773.39|18773.39|18773.6|18773.6|18773.6|18773.6|18773.39|18773.39|0
1605693470000|2020-11-18 09:57:50|18773.39|18773.39|18774.86|18774.86|18774.86|18774.86|18773.39|18773.39|0
1605693480000|2020-11-18 09:58:00|18775.63|18775.63|18775.76|18775.76|18775.76|18775.76|18775.63|18775.63|0
1605693500000|2020-11-18 09:58:20|18776.23|18776.23|18776.33|18776.33|18776.33|18776.33|18776.1|18776.1|0
1605693510000|2020-11-18 09:58:30|18779.02|18779.02|18779.02|18779.02|18779.02|18779.02|18779.02|18779.02|0
1605693520000|2020-11-18 09:58:40|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|0
1605693530000|2020-11-18 09:58:50|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|0
1605693540000|2020-11-18 09:59:00|18781.19|18781.19|18781.19|18781.19|18781.19|18781.19|18781.19|18781.19|0
1605693550000|2020-11-18 09:59:10|18781.31|18781.31|18788.79|18788.79|18788.79|18788.79|18781.31|18781.31|0
1605693560000|2020-11-18 09:59:20|18789.01|18789.01|18788.27|18788.27|18789.01|18789.01|18788.27|18788.27|0
1605693570000|2020-11-18 09:59:30|18789.64|18789.64|18788.1|18788.1|18789.64|18789.64|18788.1|18788.1|0
1605693580000|2020-11-18 09:59:40|18789.48|18789.48|18789.75|18789.75|18789.75|18789.75|18789.48|18789.48|0
1605693590000|2020-11-18 09:59:50|18789.48|18789.48|18789.66|18789.66|18789.66|18789.66|18789.48|18789.48|0
1605693600000|2020-11-18 10:00:00|18789.43|18789.43|18789.58|18789.58|18789.82|18789.82|18789.43|18789.43|0
1605693610000|2020-11-18 10:00:10|18789.36|18789.36|18792.23|18792.23|18792.23|18792.23|18788.86|18788.86|0
1605693620000|2020-11-18 10:00:20|18792.3|18792.3|18795.32|18795.32|18795.32|18795.32|18792.3|18792.3|0
1605693630000|2020-11-18 10:00:30|18794.27|18794.27|18795.92|18795.92|18795.92|18795.92|18794.27|18794.27|0
1605693640000|2020-11-18 10:00:40|18796.34|18796.34|18797.72|18797.72|18797.72|18797.72|18796.34|18796.34|0
1605693650000|2020-11-18 10:00:50|18799.3|18799.3|18802.41|18802.41|18802.41|18802.41|18799.3|18799.3|0
1605693660000|2020-11-18 10:01:00|18802.53|18802.53|18803.14|18803.14|18803.14|18803.14|18802.53|18802.53|0
1605693670000|2020-11-18 10:01:10|18804.19|18804.19|18804.97|18804.97|18804.97|18804.97|18804.19|18804.19|0
1605693680000|2020-11-18 10:01:20|18805.16|18805.16|18804.55|18804.55|18805.16|18805.16|18804.55|18804.55|0
1605693690000|2020-11-18 10:01:30|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|18803.77|0
1605693700000|2020-11-18 10:01:40|18806.52|18806.52|18803.14|18803.14|18806.52|18806.52|18800.8|18800.8|0
1605693710000|2020-11-18 10:01:50|18803|18803|18804.06|18804.06|18804.06|18804.06|18803|18803|0
1605693720000|2020-11-18 10:02:00|18804.33|18804.33|18805.49|18805.49|18805.49|18805.49|18804.33|18804.33|0
1605693730000|2020-11-18 10:02:10|18806.86|18806.86|18807.64|18807.64|18807.64|18807.64|18806.86|18806.86|0
1605693740000|2020-11-18 10:02:20|18807.7|18807.7|18807.27|18807.27|18807.7|18807.7|18807.27|18807.27|0
1605693750000|2020-11-18 10:02:30|18807.16|18807.16|18807.37|18807.37|18807.37|18807.37|18807.16|18807.16|0
1605693760000|2020-11-18 10:02:40|18807.26|18807.26|18807.8|18807.8|18807.8|18807.8|18807.26|18807.26|0
1605693770000|2020-11-18 10:02:50|18808.62|18808.62|18808.75|18808.75|18809.17|18809.17|18808.62|18808.62|0
1605693780000|2020-11-18 10:03:00|18810.13|18810.13|18810.65|18810.65|18810.65|18810.65|18810.13|18810.13|0
1605693790000|2020-11-18 10:03:10|18811.71|18811.71|18811.98|18811.98|18811.98|18811.98|18811.71|18811.71|0
1605693800000|2020-11-18 10:03:20|18811.43|18811.43|18809.5|18809.5|18812.25|18812.25|18809.5|18809.5|0
1605693810000|2020-11-18 10:03:30|18808.81|18808.81|18808.6|18808.6|18808.81|18808.81|18808.6|18808.6|0
1605693820000|2020-11-18 10:03:40|18807.56|18807.56|18808.25|18808.25|18808.25|18808.25|18806.87|18806.87|0
1605693830000|2020-11-18 10:03:50|18807.72|18807.72|18803.01|18803.01|18807.72|18807.72|18803.01|18803.01|0
1605693840000|2020-11-18 10:04:00|18801.96|18801.96|18799.54|18799.54|18801.96|18801.96|18799.54|18799.54|0
1605693850000|2020-11-18 10:04:10|18800.64|18800.64|18800.64|18800.64|18800.64|18800.64|18800.64|18800.64|0
1605693860000|2020-11-18 10:04:20|18797.39|18797.39|18797.39|18797.39|18797.39|18797.39|18797.39|18797.39|0
1605693870000|2020-11-18 10:04:30|18797.92|18797.92|18798.7|18798.7|18798.7|18798.7|18797.11|18797.11|0
1605693880000|2020-11-18 10:04:40|18801.45|18801.45|18802.83|18802.83|18802.83|18802.83|18801.45|18801.45|0
1605693890000|2020-11-18 10:04:50|18804.2|18804.2|18804.62|18804.62|18806.26|18806.26|18803.51|18803.51|0
1605693900000|2020-11-18 10:05:00|18805.31|18805.31|18801.49|18801.49|18805.31|18805.31|18801.49|18801.49|0
1605693910000|2020-11-18 10:05:10|18801.76|18801.76|18801.12|18801.12|18801.76|18801.76|18801.12|18801.12|0
1605693920000|2020-11-18 10:05:20|18800.85|18800.85|18800.63|18800.63|18800.85|18800.85|18800.2|18800.2|0
1605693930000|2020-11-18 10:05:30|18800.4|18800.4|18796.32|18796.32|18800.4|18800.4|18796.32|18796.32|0
1605693940000|2020-11-18 10:05:40|18797.69|18797.69|18800.64|18800.64|18800.64|18800.64|18797.69|18797.69|0
1605693950000|2020-11-18 10:05:50|18800.11|18800.11|18799.59|18799.59|18800.11|18800.11|18799.59|18799.59|0
1605693960000|2020-11-18 10:06:00|18800.37|18800.37|18801.19|18801.19|18801.19|18801.19|18800.37|18800.37|0
1605693970000|2020-11-18 10:06:10|18801.12|18801.12|18802.59|18802.59|18802.59|18802.59|18801|18801|0
1605693980000|2020-11-18 10:06:20|18801.95|18801.95|18804.33|18804.33|18804.33|18804.33|18801.95|18801.95|0
1605693990000|2020-11-18 10:06:30|18804.85|18804.85|18805.54|18805.54|18805.54|18805.54|18804.85|18804.85|0
1605694000000|2020-11-18 10:06:40|18805.75|18805.75|18805.75|18805.75|18805.75|18805.75|18805.75|18805.75|0
1605694010000|2020-11-18 10:06:50|18805.48|18805.48|18809.37|18809.37|18809.37|18809.37|18804.88|18804.88|0
1605694020000|2020-11-18 10:07:00|18812.8|18812.8|18811.03|18811.03|18813.7|18813.7|18810.26|18810.26|0
1605694030000|2020-11-18 10:07:10|18810.25|18810.25|18807.98|18807.98|18810.25|18810.25|18807.76|18807.76|0
1605694040000|2020-11-18 10:07:20|18807.71|18807.71|18809.64|18809.64|18810.64|18810.64|18807.71|18807.71|0
1605694050000|2020-11-18 10:07:30|18810.46|18810.46|18808.88|18808.88|18811.01|18811.01|18808.88|18808.88|0
1605694060000|2020-11-18 10:07:40|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|0
1605694070000|2020-11-18 10:07:50|18808.42|18808.42|18809.11|18809.11|18809.11|18809.11|18808.42|18808.42|0
1605694080000|2020-11-18 10:08:00|18808.56|18808.56|18808.52|18808.52|18809.21|18809.21|18808.52|18808.52|0
1605694090000|2020-11-18 10:08:10|18808.66|18808.66|18804.35|18804.35|18808.66|18808.66|18804.35|18804.35|0
1605694100000|2020-11-18 10:08:20|18805.44|18805.44|18805.38|18805.38|18805.44|18805.44|18804.9|18804.9|0
1605694110000|2020-11-18 10:08:30|18804.84|18804.84|18803.28|18803.28|18804.84|18804.84|18801.54|18801.54|0
1605694130000|2020-11-18 10:08:50|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|18803.55|0
1605694140000|2020-11-18 10:09:00|18803.83|18803.83|18803.68|18803.68|18804.1|18804.1|18803.33|18803.33|0
1605694150000|2020-11-18 10:09:10|18803.9|18803.9|18805.08|18805.08|18805.08|18805.08|18803.9|18803.9|0
1605694170000|2020-11-18 10:09:30|18805.3|18805.3|18804.61|18804.61|18805.3|18805.3|18804.61|18804.61|0
1605694180000|2020-11-18 10:09:40|18804.88|18804.88|18804.52|18804.52|18805.1|18805.1|18804.01|18804.01|0
1605694190000|2020-11-18 10:09:50|18805.06|18805.06|18802.1|18802.1|18805.06|18805.06|18802.1|18802.1|0
1605694200000|2020-11-18 10:10:00|18802.23|18802.23|18802.36|18802.36|18802.36|18802.36|18802.23|18802.23|0
1605694210000|2020-11-18 10:10:10|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|18803.05|0
1605694220000|2020-11-18 10:10:20|18803.26|18803.26|18802.72|18802.72|18803.48|18803.48|18802.72|18802.72|0
1605694230000|2020-11-18 10:10:30|18802.29|18802.29|18800.65|18800.65|18802.29|18802.29|18800.18|18800.18|0
1605694240000|2020-11-18 10:10:40|18802.71|18802.71|18801.99|18801.99|18802.71|18802.71|18801.87|18801.87|0
1605694250000|2020-11-18 10:10:50|18802.1|18802.1|18802.13|18802.13|18803.82|18803.82|18802.1|18802.1|0
1605694260000|2020-11-18 10:11:00|18802.66|18802.66|18800.3|18800.3|18802.66|18802.66|18800.3|18800.3|0
1605694270000|2020-11-18 10:11:10|18800.18|18800.18|18802.75|18802.75|18802.75|18802.75|18800.18|18800.18|0
1605694280000|2020-11-18 10:11:20|18802.06|18802.06|18796.03|18796.03|18802.06|18802.06|18796.03|18796.03|0
1605694290000|2020-11-18 10:11:30|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|0
1605694320000|2020-11-18 10:12:00|18794.72|18794.72|18797.44|18797.44|18797.44|18797.44|18794.49|18794.49|0
1605694340000|2020-11-18 10:12:20|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|18797.23|0
1605694350000|2020-11-18 10:12:30|18797.75|18797.75|18800.71|18800.71|18800.71|18800.71|18797.75|18797.75|0
1605694360000|2020-11-18 10:12:40|18800.92|18800.92|18800.02|18800.02|18800.92|18800.92|18800.02|18800.02|0
1605694370000|2020-11-18 10:12:50|18800.55|18800.55|18800.55|18800.55|18800.55|18800.55|18800.55|18800.55|0
1605694380000|2020-11-18 10:13:00|18800.68|18800.68|18800.68|18800.68|18800.68|18800.68|18800.68|18800.68|0
1605694390000|2020-11-18 10:13:10|18801.23|18801.23|18802.55|18802.55|18802.55|18802.55|18801.23|18801.23|0
1605694400000|2020-11-18 10:13:20|18802.72|18802.72|18802.77|18802.77|18802.77|18802.77|18802.72|18802.72|0
1605694410000|2020-11-18 10:13:30|18801.41|18801.41|18796.28|18796.28|18801.41|18801.41|18795.19|18795.19|0
1605694440000|2020-11-18 10:14:00|18796.21|18796.21|18796.28|18796.28|18796.28|18796.28|18796.21|18796.21|0
1605694450000|2020-11-18 10:14:10|18797.06|18797.06|18797.06|18797.06|18797.6|18797.6|18797.06|18797.06|0
1605694460000|2020-11-18 10:14:20|18798.43|18798.43|18807.34|18807.34|18807.34|18807.34|18798.43|18798.43|0
1605694470000|2020-11-18 10:14:30|18807.56|18807.56|18807.34|18807.34|18807.56|18807.56|18807.34|18807.34|0
1605694480000|2020-11-18 10:14:40|18808.12|18808.12|18807.92|18807.92|18808.12|18808.12|18807.92|18807.92|0
1605694490000|2020-11-18 10:14:50|18808.13|18808.13|18808.13|18808.13|18808.13|18808.13|18808.13|18808.13|0
1605694500000|2020-11-18 10:15:00|18809.18|18809.18|18813.4|18813.4|18813.4|18813.4|18809.18|18809.18|0
1605694510000|2020-11-18 10:15:10|18813.12|18813.12|18812.91|18812.91|18813.12|18813.12|18812.79|18812.79|0
1605694520000|2020-11-18 10:15:20|18812.96|18812.96|18812.91|18812.91|18812.96|18812.96|18812.91|18812.91|0
1605694530000|2020-11-18 10:15:30|18812.49|18812.49|18812.04|18812.04|18812.49|18812.49|18811.9|18811.9|0
1605694540000|2020-11-18 10:15:40|18810.66|18810.66|18808.71|18808.71|18810.73|18810.73|18808.49|18808.49|0
1605694550000|2020-11-18 10:15:50|18807.71|18807.71|18804.42|18804.42|18807.71|18807.71|18804.42|18804.42|0
1605694560000|2020-11-18 10:16:00|18804.63|18804.63|18804.63|18804.63|18804.63|18804.63|18804.63|18804.63|0
1605694570000|2020-11-18 10:16:10|18805.41|18805.41|18804.17|18804.17|18805.41|18805.41|18803.9|18803.9|0
1605694580000|2020-11-18 10:16:20|18804.06|18804.06|18802.51|18802.51|18804.06|18804.06|18802.51|18802.51|0
1605694590000|2020-11-18 10:16:30|18801.99|18801.99|18799.49|18799.49|18801.99|18801.99|18799.26|18799.26|0
1605694600000|2020-11-18 10:16:40|18799.06|18799.06|18799.71|18799.71|18799.71|18799.71|18799.06|18799.06|0
1605694610000|2020-11-18 10:16:50|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|0
1605694620000|2020-11-18 10:17:00|18797.59|18797.59|18793.95|18793.95|18797.59|18797.59|18793.95|18793.95|0
1605694630000|2020-11-18 10:17:10|18793.73|18793.73|18794.71|18794.71|18794.77|18794.77|18793.73|18793.73|0
1605694640000|2020-11-18 10:17:20|18794.77|18794.77|18796.43|18796.43|18796.43|18796.43|18794.77|18794.77|0
1605694650000|2020-11-18 10:17:30|18796.3|18796.3|18795.82|18795.82|18796.58|18796.58|18795.82|18795.82|0
1605694670000|2020-11-18 10:17:50|18796.03|18796.03|18796.03|18796.03|18796.03|18796.03|18796.03|18796.03|0
1605694680000|2020-11-18 10:18:00|18796.4|18796.4|18798.32|18798.32|18798.32|18798.32|18796.4|18796.4|0
1605694690000|2020-11-18 10:18:10|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|18796.94|0
1605694710000|2020-11-18 10:18:30|18794.57|18794.57|18794.57|18794.57|18794.57|18794.57|18794.57|18794.57|0
1605694720000|2020-11-18 10:18:40|18795.25|18795.25|18792.99|18792.99|18796.63|18796.63|18792.99|18792.99|0
1605694730000|2020-11-18 10:18:50|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|18793.51|0
1605694740000|2020-11-18 10:19:00|18793.94|18793.94|18793.94|18793.94|18793.94|18793.94|18793.94|18793.94|0
1605694750000|2020-11-18 10:19:10|18793.67|18793.67|18793.67|18793.67|18793.67|18793.67|18793.67|18793.67|0
1605694760000|2020-11-18 10:19:20|18792.89|18792.89|18791.84|18791.84|18792.89|18792.89|18791.84|18791.84|0
1605694770000|2020-11-18 10:19:30|18791.62|18791.62|18791.62|18791.62|18791.62|18791.62|18791.62|18791.62|0
1605694780000|2020-11-18 10:19:40|18790.84|18790.84|18790.84|18790.84|18790.84|18790.84|18790.84|18790.84|0
1605694790000|2020-11-18 10:19:50|18790.63|18790.63|18787.51|18787.51|18790.63|18790.63|18787.51|18787.51|0
1605694800000|2020-11-18 10:20:00|18787.94|18787.94|18784.79|18784.79|18787.94|18787.94|18784.52|18784.52|0
1605694810000|2020-11-18 10:20:10|18784.72|18784.72|18784.63|18784.63|18786.01|18786.01|18783.17|18783.17|0
1605694830000|2020-11-18 10:20:30|18785.41|18785.41|18785.41|18785.41|18785.41|18785.41|18784.63|18784.63|0
1605694840000|2020-11-18 10:20:40|18786.46|18786.46|18785.41|18785.41|18787.15|18787.15|18785.2|18785.2|0
1605694850000|2020-11-18 10:20:50|18785.53|18785.53|18785.4|18785.4|18785.53|18785.53|18785.4|18785.4|0
1605694860000|2020-11-18 10:21:00|18786.08|18786.08|18789.29|18789.29|18789.29|18789.29|18786.08|18786.08|0
1605694870000|2020-11-18 10:21:10|18789.82|18789.82|18792.09|18792.09|18792.09|18792.09|18789.54|18789.54|0
1605694890000|2020-11-18 10:21:30|18790.45|18790.45|18790.45|18790.45|18790.45|18790.45|18790.45|18790.45|0
1605694900000|2020-11-18 10:21:40|18789.39|18789.39|18789.39|18789.39|18789.39|18789.39|18789.39|18789.39|0
1605694910000|2020-11-18 10:21:50|18788.71|18788.71|18789.29|18789.29|18789.29|18789.29|18788.55|18788.55|0
1605694920000|2020-11-18 10:22:00|18789.72|18789.72|18789.51|18789.51|18789.72|18789.72|18789.51|18789.51|0
1605694930000|2020-11-18 10:22:10|18789.24|18789.24|18789.14|18789.14|18789.24|18789.24|18787.68|18787.68|0
1605694940000|2020-11-18 10:22:20|18790.2|18790.2|18790.88|18790.88|18790.88|18790.88|18790.2|18790.2|0
1605694950000|2020-11-18 10:22:30|18791|18791|18791|18791|18791|18791|18791|18791|0
1605694960000|2020-11-18 10:22:40|18791.22|18791.22|18786.36|18786.36|18791.22|18791.22|18786.36|18786.36|0
1605694970000|2020-11-18 10:22:50|18785.31|18785.31|18785.31|18785.31|18785.31|18785.31|18785.31|18785.31|0
1605694980000|2020-11-18 10:23:00|18785.12|18785.12|18785.12|18785.12|18785.12|18785.12|18784.34|18784.34|0
1605694990000|2020-11-18 10:23:10|18785.18|18785.18|18783.28|18783.28|18785.18|18785.18|18783.28|18783.28|0
1605695000000|2020-11-18 10:23:20|18783.06|18783.06|18782.53|18782.53|18783.06|18783.06|18782.01|18782.01|0
1605695020000|2020-11-18 10:23:40|18783.35|18783.35|18784.13|18784.13|18784.13|18784.13|18783.35|18783.35|0
1605695030000|2020-11-18 10:23:50|18783.35|18783.35|18786.49|18786.49|18786.49|18786.49|18783.35|18783.35|0
1605695040000|2020-11-18 10:24:00|18787.04|18787.04|18791.88|18791.88|18791.88|18791.88|18787.04|18787.04|0
1605695050000|2020-11-18 10:24:10|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|0
1605695060000|2020-11-18 10:24:20|18792.29|18792.29|18792.29|18792.29|18792.29|18792.29|18792.29|18792.29|0
1605695070000|2020-11-18 10:24:30|18791.86|18791.86|18793.54|18793.54|18794.6|18794.6|18791.86|18791.86|0
1605695090000|2020-11-18 10:24:50|18793.76|18793.76|18794.54|18794.54|18794.54|18794.54|18793.76|18793.76|0
1605695100000|2020-11-18 10:25:00|18795.06|18795.06|18795.03|18795.03|18795.37|18795.37|18794.6|18794.6|0
1605695110000|2020-11-18 10:25:10|18794.21|18794.21|18794.43|18794.43|18794.43|18794.43|18794.21|18794.21|0
1605695120000|2020-11-18 10:25:20|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|0
1605695130000|2020-11-18 10:25:30|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|18794.41|0
1605695150000|2020-11-18 10:25:50|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|18794.19|0
1605695160000|2020-11-18 10:26:00|18794.12|18794.12|18792.12|18792.12|18794.12|18794.12|18792.12|18792.12|0
1605695170000|2020-11-18 10:26:10|18792.19|18792.19|18783.73|18783.73|18792.19|18792.19|18783.73|18783.73|0
1605695190000|2020-11-18 10:26:30|18784.26|18784.26|18784.95|18784.95|18785.64|18785.64|18784.26|18784.26|0
1605695210000|2020-11-18 10:26:50|18785|18785|18784.37|18784.37|18785.06|18785.06|18784.37|18784.37|0
1605695220000|2020-11-18 10:27:00|18785.43|18785.43|18787.06|18787.06|18787.06|18787.06|18785.43|18785.43|0
1605695240000|2020-11-18 10:27:20|18787.28|18787.28|18787.28|18787.28|18787.28|18787.28|18787.28|18787.28|0
1605695250000|2020-11-18 10:27:30|18787.07|18787.07|18787.07|18787.07|18787.07|18787.07|18786.55|18786.55|0
1605695260000|2020-11-18 10:27:40|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|18786.86|0
1605695270000|2020-11-18 10:27:50|18786.64|18786.64|18788.25|18788.25|18788.25|18788.25|18786.64|18786.64|0
1605695280000|2020-11-18 10:28:00|18788.77|18788.77|18788.77|18788.77|18788.77|18788.77|18788.77|18788.77|0
1605695290000|2020-11-18 10:28:10|18788.99|18788.99|18788.29|18788.29|18788.99|18788.99|18788.29|18788.29|0
1605695300000|2020-11-18 10:28:20|18788.82|18788.82|18788.29|18788.29|18788.82|18788.82|18788.29|18788.29|0
1605695310000|2020-11-18 10:28:30|18787.74|18787.74|18787.74|18787.74|18787.74|18787.74|18787.74|18787.74|0
1605695320000|2020-11-18 10:28:40|18787.69|18787.69|18786.85|18786.85|18787.69|18787.69|18786.65|18786.65|0
1605695340000|2020-11-18 10:29:00|18786.33|18786.33|18789.82|18789.82|18789.82|18789.82|18785.64|18785.64|0
1605695350000|2020-11-18 10:29:10|18792.41|18792.41|18793.09|18793.09|18793.09|18793.09|18792.41|18792.41|0
1605695360000|2020-11-18 10:29:20|18792.41|18792.41|18792.41|18792.41|18792.41|18792.41|18792.41|18792.41|0
1605695370000|2020-11-18 10:29:30|18794.86|18794.86|18794.71|18794.71|18795.14|18795.14|18794.71|18794.71|0
1605695380000|2020-11-18 10:29:40|18794.28|18794.28|18794.96|18794.96|18795.02|18795.02|18794.28|18794.28|0
1605695390000|2020-11-18 10:29:50|18792.53|18792.53|18792.01|18792.01|18792.53|18792.53|18792.01|18792.01|0
1605695400000|2020-11-18 10:30:00|18790.91|18790.91|18791.79|18791.79|18792.07|18792.07|18790.58|18790.58|0
1605695410000|2020-11-18 10:30:10|18791.11|18791.11|18786.5|18786.5|18791.11|18791.11|18786.5|18786.5|0
1605695420000|2020-11-18 10:30:20|18785.73|18785.73|18786.57|18786.57|18786.57|18786.57|18785.73|18785.73|0
1605695430000|2020-11-18 10:30:30|18785.79|18785.79|18784.7|18784.7|18785.79|18785.79|18784.7|18784.7|0
1605695440000|2020-11-18 10:30:40|18784.49|18784.49|18784.49|18784.49|18784.49|18784.49|18784.49|18784.49|0
1605695450000|2020-11-18 10:30:50|18783.97|18783.97|18784.3|18784.3|18784.51|18784.51|18783.97|18783.97|0
1605695460000|2020-11-18 10:31:00|18786.13|18786.13|18791.85|18791.85|18791.85|18791.85|18786.13|18786.13|0
1605695470000|2020-11-18 10:31:10|18792.63|18792.63|18792.7|18792.7|18792.7|18792.7|18792.63|18792.63|0
1605695490000|2020-11-18 10:31:30|18792.17|18792.17|18794.57|18794.57|18794.57|18794.57|18792.17|18792.17|0
1605695500000|2020-11-18 10:31:40|18795.1|18795.1|18801.47|18801.47|18802|18802|18795.1|18795.1|0
1605695510000|2020-11-18 10:31:50|18802|18802|18797.97|18797.97|18802.53|18802.53|18797.97|18797.97|0
1605695520000|2020-11-18 10:32:00|18797.76|18797.76|18797.76|18797.76|18798.29|18798.29|18797.76|18797.76|0
1605695530000|2020-11-18 10:32:10|18797.95|18797.95|18798.8|18798.8|18799.85|18799.85|18797.58|18797.58|0
1605695540000|2020-11-18 10:32:20|18798.27|18798.27|18795.87|18795.87|18798.27|18798.27|18795.87|18795.87|0
1605695550000|2020-11-18 10:32:30|18795.34|18795.34|18794.64|18794.64|18796.22|18796.22|18793.76|18793.76|0
1605695560000|2020-11-18 10:32:40|18793.08|18793.08|18793.64|18793.64|18793.86|18793.86|18793.08|18793.08|0
1605695570000|2020-11-18 10:32:50|18793.51|18793.51|18791.85|18791.85|18794.39|18794.39|18791.85|18791.85|0
1605695580000|2020-11-18 10:33:00|18791.16|18791.16|18785.11|18785.11|18791.16|18791.16|18785.11|18785.11|0
1605695590000|2020-11-18 10:33:10|18784.58|18784.58|18784.27|18784.27|18784.58|18784.58|18783.59|18783.59|0
1605695600000|2020-11-18 10:33:20|18783.59|18783.59|18783.59|18783.59|18783.59|18783.59|18783.59|18783.59|0
1605695610000|2020-11-18 10:33:30|18783.64|18783.64|18781.9|18781.9|18783.64|18783.64|18781.9|18781.9|0
1605695620000|2020-11-18 10:33:40|18781.12|18781.12|18780.89|18780.89|18781.12|18781.12|18780.89|18780.89|0
1605695630000|2020-11-18 10:33:50|18776.92|18776.92|18778.29|18778.29|18778.29|18778.29|18776.92|18776.92|0
1605695640000|2020-11-18 10:34:00|18778.22|18778.22|18777.79|18777.79|18778.22|18778.22|18777.79|18777.79|0
1605695650000|2020-11-18 10:34:10|18777.27|18777.27|18777.27|18777.27|18777.27|18777.27|18777.27|18777.27|0
1605695660000|2020-11-18 10:34:20|18777.06|18777.06|18777.06|18777.06|18777.06|18777.06|18777.06|18777.06|0
1605695670000|2020-11-18 10:34:30|18776.83|18776.83|18776.83|18776.83|18776.83|18776.83|18776.83|18776.83|0
1605695680000|2020-11-18 10:34:40|18775.52|18775.52|18772.33|18772.33|18775.52|18775.52|18772.33|18772.33|0
1605695690000|2020-11-18 10:34:50|18770.75|18770.75|18769.38|18769.38|18770.75|18770.75|18769.38|18769.38|0
1605695700000|2020-11-18 10:35:00|18769.26|18769.26|18768.6|18768.6|18770.04|18770.04|18768.6|18768.6|0
1605695710000|2020-11-18 10:35:10|18766.46|18766.46|18766.46|18766.46|18766.46|18766.46|18766.46|18766.46|0
1605695720000|2020-11-18 10:35:20|18767.15|18767.15|18765.09|18765.09|18767.15|18767.15|18765.09|18765.09|0
1605695730000|2020-11-18 10:35:30|18764.57|18764.57|18764.57|18764.57|18764.57|18764.57|18764.57|18764.57|0
1605695740000|2020-11-18 10:35:40|18765.35|18765.35|18763.01|18763.01|18765.35|18765.35|18763.01|18763.01|0
1605695750000|2020-11-18 10:35:50|18765.35|18765.35|18765.35|18765.35|18765.35|18765.35|18765.35|18765.35|0
1605695760000|2020-11-18 10:36:00|18763.79|18763.79|18762.32|18762.32|18765.35|18765.35|18762.32|18762.32|0
1605695770000|2020-11-18 10:36:10|18761.27|18761.27|18762.94|18762.94|18762.94|18762.94|18761.27|18761.27|0
1605695780000|2020-11-18 10:36:20|18763.01|18763.01|18767.12|18767.12|18767.12|18767.12|18763.01|18763.01|0
1605695790000|2020-11-18 10:36:30|18768.67|18768.67|18768.53|18768.53|18768.89|18768.89|18768.46|18768.46|0
1605695800000|2020-11-18 10:36:40|18770.08|18770.08|18770.08|18770.08|18770.14|18770.14|18770.08|18770.08|0
1605695810000|2020-11-18 10:36:50|18772.83|18772.83|18773.01|18773.01|18773.01|18773.01|18772.83|18772.83|0
1605695820000|2020-11-18 10:37:00|18773.54|18773.54|18775.09|18775.09|18775.09|18775.09|18773.54|18773.54|0
1605695830000|2020-11-18 10:37:10|18773.1|18773.1|18773.1|18773.1|18773.1|18773.1|18773.1|18773.1|0
1605695850000|2020-11-18 10:37:30|18773.78|18773.78|18777.17|18777.17|18778|18778|18773.78|18773.78|0
1605695860000|2020-11-18 10:37:40|18777.94|18777.94|18777.73|18777.73|18777.94|18777.94|18777.73|18777.73|0
1605695870000|2020-11-18 10:37:50|18778.78|18778.78|18779.98|18779.98|18779.98|18779.98|18778.78|18778.78|0
1605695880000|2020-11-18 10:38:00|18781.36|18781.36|18782.13|18782.13|18782.13|18782.13|18781.36|18781.36|0
1605695890000|2020-11-18 10:38:10|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|18782.66|0
1605695910000|2020-11-18 10:38:30|18781.57|18781.57|18781.57|18781.57|18781.57|18781.57|18781.57|18781.57|0
1605695930000|2020-11-18 10:38:50|18782.94|18782.94|18782.26|18782.26|18782.94|18782.94|18782.26|18782.26|0
1605695940000|2020-11-18 10:39:00|18783.31|18783.31|18782.62|18782.62|18783.31|18783.31|18782.62|18782.62|0
1605695960000|2020-11-18 10:39:20|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|0
1605695970000|2020-11-18 10:39:30|18782.62|18782.62|18782.62|18782.62|18782.62|18782.62|18782.62|18782.62|0
1605695990000|2020-11-18 10:39:50|18782.84|18782.84|18782.4|18782.4|18783.04|18783.04|18782.4|18782.4|0
1605696040000|2020-11-18 10:40:40|18781.62|18781.62|18782.54|18782.54|18782.54|18782.54|18781.07|18781.07|0
1605696050000|2020-11-18 10:40:50|18783.32|18783.32|18785.1|18785.1|18785.1|18785.1|18783.32|18783.32|0
1605696060000|2020-11-18 10:41:00|18785.78|18785.78|18785.85|18785.85|18785.85|18785.85|18785.78|18785.78|0
1605696070000|2020-11-18 10:41:10|18786.39|18786.39|18786.28|18786.28|18786.39|18786.39|18786.28|18786.28|0
1605696080000|2020-11-18 10:41:20|18786.96|18786.96|18790.97|18790.97|18790.97|18790.97|18786.96|18786.96|0
1605696100000|2020-11-18 10:41:40|18793.32|18793.32|18798.3|18798.3|18798.3|18798.3|18793.32|18793.32|0
1605696110000|2020-11-18 10:41:50|18798.35|18798.35|18798.49|18798.49|18798.49|18798.49|18798.35|18798.35|0
1605696120000|2020-11-18 10:42:00|18798.27|18798.27|18798.75|18798.75|18799.18|18799.18|18798.06|18798.06|0
1605696130000|2020-11-18 10:42:10|18798.96|18798.96|18801|18801|18801|18801|18798.96|18798.96|0
1605696140000|2020-11-18 10:42:20|18801.21|18801.21|18801.21|18801.21|18801.42|18801.42|18801.21|18801.21|0
1605696150000|2020-11-18 10:42:30|18801.42|18801.42|18797.93|18797.93|18801.42|18801.42|18797.93|18797.93|0
1605696160000|2020-11-18 10:42:40|18797.24|18797.24|18793.76|18793.76|18797.24|18797.24|18793.76|18793.76|0
1605696170000|2020-11-18 10:42:50|18793.21|18793.21|18792.65|18792.65|18793.21|18793.21|18791.87|18791.87|0
1605696190000|2020-11-18 10:43:10|18791.96|18791.96|18787.8|18787.8|18791.96|18791.96|18787.8|18787.8|0
1605696200000|2020-11-18 10:43:20|18788.01|18788.01|18787.87|18787.87|18788.01|18788.01|18787.8|18787.8|0
1605696210000|2020-11-18 10:43:30|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|18787.34|0
1605696220000|2020-11-18 10:43:40|18787.56|18787.56|18787.56|18787.56|18787.56|18787.56|18787.56|18787.56|0
1605696230000|2020-11-18 10:43:50|18787.83|18787.83|18788.14|18788.14|18789.13|18789.13|18787.83|18787.83|0
1605696260000|2020-11-18 10:44:20|18787.93|18787.93|18787.93|18787.93|18787.93|18787.93|18787.93|18787.93|0
1605696270000|2020-11-18 10:44:30|18792.05|18792.05|18790.31|18790.31|18792.05|18792.05|18790.31|18790.31|0
1605696290000|2020-11-18 10:44:50|18790.58|18790.58|18792.88|18792.88|18792.88|18792.88|18790.58|18790.58|0
1605696320000|2020-11-18 10:45:20|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|18792.82|0
1605696330000|2020-11-18 10:45:30|18792.89|18792.89|18793.24|18793.24|18793.45|18793.45|18792.89|18792.89|0
1605696340000|2020-11-18 10:45:40|18793.17|18793.17|18793.31|18793.31|18793.31|18793.31|18793.17|18793.17|0
1605696350000|2020-11-18 10:45:50|18792.53|18792.53|18792.53|18792.53|18792.53|18792.53|18792.53|18792.53|0
1605696360000|2020-11-18 10:46:00|18793.22|18793.22|18802.79|18802.79|18802.79|18802.79|18793.22|18793.22|0
1605696370000|2020-11-18 10:46:10|18803.03|18803.03|18803.14|18803.14|18803.14|18803.14|18803.03|18803.03|0
1605696380000|2020-11-18 10:46:20|18803.36|18803.36|18803.36|18803.36|18803.36|18803.36|18803.36|18803.36|0
1605696390000|2020-11-18 10:46:30|18803.14|18803.14|18803.99|18803.99|18805.57|18805.57|18802.94|18802.94|0
1605696400000|2020-11-18 10:46:40|18802.41|18802.41|18795.52|18795.52|18803.71|18803.71|18794.35|18794.35|0
1605696410000|2020-11-18 10:46:50|18793.94|18793.94|18791.14|18791.14|18794.55|18794.55|18791.14|18791.14|0
1605696420000|2020-11-18 10:47:00|18791.35|18791.35|18789.24|18789.24|18791.35|18791.35|18788.71|18788.71|0
1605696430000|2020-11-18 10:47:10|18789.47|18789.47|18789.54|18789.54|18789.54|18789.54|18789.47|18789.47|0
1605696440000|2020-11-18 10:47:20|18788.76|18788.76|18794.43|18794.43|18794.43|18794.43|18788.76|18788.76|0
1605696450000|2020-11-18 10:47:30|18795.12|18795.12|18792|18792|18795.12|18795.12|18792|18792|0
1605696470000|2020-11-18 10:47:50|18791.57|18791.57|18789.93|18789.93|18791.57|18791.57|18789.39|18789.39|0
1605696490000|2020-11-18 10:48:10|18791.31|18791.31|18792.34|18792.34|18792.67|18792.67|18791.31|18791.31|0
1605696500000|2020-11-18 10:48:20|18792.13|18792.13|18789.43|18789.43|18792.13|18792.13|18788.62|18788.62|0
1605696510000|2020-11-18 10:48:30|18790.12|18790.12|18784.93|18784.93|18790.12|18790.12|18783.14|18783.14|0
1605696530000|2020-11-18 10:48:50|18784.24|18784.24|18782.41|18782.41|18784.24|18784.24|18782.19|18782.19|0
1605696540000|2020-11-18 10:49:00|18782.63|18782.63|18786.49|18786.49|18787.27|18787.27|18782.63|18782.63|0
1605696550000|2020-11-18 10:49:10|18789.61|18789.61|18790.67|18790.67|18791.97|18791.97|18789.36|18789.36|0
1605696560000|2020-11-18 10:49:20|18789.89|18789.89|18791.66|18791.66|18791.66|18791.66|18789.89|18789.89|0
1605696570000|2020-11-18 10:49:30|18792.97|18792.97|18793.51|18793.51|18793.51|18793.51|18792.97|18792.97|0
1605696580000|2020-11-18 10:49:40|18793.08|18793.08|18789.64|18789.64|18793.3|18793.3|18789.64|18789.64|0
1605696590000|2020-11-18 10:49:50|18789.21|18789.21|18788.44|18788.44|18789.81|18789.81|18788.44|18788.44|0
1605696600000|2020-11-18 10:50:00|18789.12|18789.12|18790.27|18790.27|18790.27|18790.27|18789.12|18789.12|0
1605696610000|2020-11-18 10:50:10|18789.75|18789.75|18789.96|18789.96|18789.96|18789.96|18789.75|18789.75|0
1605696620000|2020-11-18 10:50:20|18789.53|18789.53|18789.2|18789.2|18789.53|18789.53|18789.2|18789.2|0
1605696630000|2020-11-18 10:50:30|18789.26|18789.26|18788.48|18788.48|18789.26|18789.26|18788.48|18788.48|0
1605696660000|2020-11-18 10:51:00|18790.28|18790.28|18790.26|18790.26|18790.33|18790.33|18790.26|18790.26|0
1605696670000|2020-11-18 10:51:10|18790.78|18790.78|18791.22|18791.22|18791.9|18791.9|18790.78|18790.78|0
1605696690000|2020-11-18 10:51:30|18790.94|18790.94|18789.77|18789.77|18790.94|18790.94|18789.57|18789.57|0
1605696700000|2020-11-18 10:51:40|18791.15|18791.15|18792.2|18792.2|18792.2|18792.2|18791.15|18791.15|0
1605696710000|2020-11-18 10:51:50|18792.89|18792.89|18795.84|18795.84|18796.46|18796.46|18792.89|18792.89|0
1605696720000|2020-11-18 10:52:00|18796.53|18796.53|18800.1|18800.1|18800.1|18800.1|18796.53|18796.53|0
1605696730000|2020-11-18 10:52:10|18801.47|18801.47|18804.03|18804.03|18804.03|18804.03|18801.47|18801.47|0
1605696740000|2020-11-18 10:52:20|18803.81|18803.81|18804.03|18804.03|18804.03|18804.03|18803.81|18803.81|0
1605696760000|2020-11-18 10:52:40|18803.34|18803.34|18803.34|18803.34|18803.34|18803.34|18803.34|18803.34|0
1605696770000|2020-11-18 10:52:50|18803.69|18803.69|18803.84|18803.84|18803.91|18803.91|18803.69|18803.69|0
1605696780000|2020-11-18 10:53:00|18804.05|18804.05|18801.43|18801.43|18804.05|18804.05|18801.43|18801.43|0
1605696810000|2020-11-18 10:53:30|18800.61|18800.61|18797.99|18797.99|18800.61|18800.61|18797.99|18797.99|0
1605696820000|2020-11-18 10:53:40|18798.21|18798.21|18792.53|18792.53|18798.43|18798.43|18792.53|18792.53|0
1605696830000|2020-11-18 10:53:50|18791.47|18791.47|18792.25|18792.25|18792.25|18792.25|18791.47|18791.47|0
1605696840000|2020-11-18 10:54:00|18791.57|18791.57|18790.69|18790.69|18791.78|18791.78|18790.69|18790.69|0
1605696850000|2020-11-18 10:54:10|18790.81|18790.81|18788.88|18788.88|18790.81|18790.81|18788.2|18788.2|0
1605696860000|2020-11-18 10:54:20|18789.93|18789.93|18790.15|18790.15|18790.15|18790.15|18789.93|18789.93|0
1605696870000|2020-11-18 10:54:30|18790.58|18790.58|18787.4|18787.4|18790.58|18790.58|18787.4|18787.4|0
1605696880000|2020-11-18 10:54:40|18786.31|18786.31|18787.16|18787.16|18787.16|18787.16|18785.78|18785.78|0
1605696890000|2020-11-18 10:54:50|18786.38|18786.38|18786.34|18786.34|18787.16|18787.16|18786.34|18786.34|0
1605696900000|2020-11-18 10:55:00|18786.77|18786.77|18786.77|18786.77|18786.98|18786.98|18786.77|18786.77|0
1605696910000|2020-11-18 10:55:10|18784.7|18784.7|18784.76|18784.76|18784.76|18784.76|18784.7|18784.7|0
1605696920000|2020-11-18 10:55:20|18782.11|18782.11|18782.11|18782.11|18782.11|18782.11|18782.11|18782.11|0
1605696930000|2020-11-18 10:55:30|18782.65|18782.65|18782.49|18782.49|18782.65|18782.65|18781.97|18781.97|0
1605696940000|2020-11-18 10:55:40|18782.71|18782.71|18784.08|18784.08|18784.08|18784.08|18782.71|18782.71|0
1605696960000|2020-11-18 10:56:00|18782.02|18782.02|18782.02|18782.02|18782.55|18782.55|18782.02|18782.02|0
1605696980000|2020-11-18 10:56:20|18779.43|18779.43|18777.22|18777.22|18779.43|18779.43|18777.22|18777.22|0
1605696990000|2020-11-18 10:56:30|18776.7|18776.7|18774.96|18774.96|18776.7|18776.7|18774.68|18774.68|0
1605697000000|2020-11-18 10:56:40|18775.64|18775.64|18774.96|18774.96|18776.33|18776.33|18774.96|18774.96|0
1605697010000|2020-11-18 10:56:50|18774.27|18774.27|18773.43|18773.43|18774.27|18774.27|18773.22|18773.22|0
1605697020000|2020-11-18 10:57:00|18773.21|18773.21|18772.79|18772.79|18773.21|18773.21|18772.79|18772.79|0
1605697030000|2020-11-18 10:57:10|18774.37|18774.37|18774.37|18774.37|18774.37|18774.37|18774.37|18774.37|0
1605697050000|2020-11-18 10:57:30|18774.59|18774.59|18774.46|18774.46|18774.59|18774.59|18774.46|18774.46|0
1605697060000|2020-11-18 10:57:40|18773.69|18773.69|18774.46|18774.46|18774.46|18774.46|18773.69|18773.69|0
1605697070000|2020-11-18 10:57:50|18774.35|18774.35|18776.68|18776.68|18777.34|18777.34|18774.35|18774.35|0
1605697080000|2020-11-18 10:58:00|18776.8|18776.8|18776.8|18776.8|18776.8|18776.8|18776.8|18776.8|0
1605697090000|2020-11-18 10:58:10|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|18776.68|0
1605697100000|2020-11-18 10:58:20|18777.37|18777.37|18778.93|18778.93|18778.93|18778.93|18777.37|18777.37|0
1605697110000|2020-11-18 10:58:30|18778.4|18778.4|18779.03|18779.03|18779.09|18779.09|18778.4|18778.4|0
1605697120000|2020-11-18 10:58:40|18779.81|18779.81|18779.58|18779.58|18781.16|18781.16|18779.58|18779.58|0
1605697140000|2020-11-18 10:59:00|18779.79|18779.79|18780.55|18780.55|18781.03|18781.03|18779.79|18779.79|0
1605697160000|2020-11-18 10:59:20|18781.08|18781.08|18781.08|18781.08|18781.08|18781.08|18781.08|18781.08|0
1605697170000|2020-11-18 10:59:30|18781.29|18781.29|18780.77|18780.77|18781.29|18781.29|18780.52|18780.52|0
1605697180000|2020-11-18 10:59:40|18781.04|18781.04|18781.04|18781.04|18781.04|18781.04|18781.04|18781.04|0
1605697190000|2020-11-18 10:59:50|18781.11|18781.11|18781.39|18781.39|18781.39|18781.39|18781.11|18781.11|0
1605697200000|2020-11-18 11:00:00|18781.32|18781.32|18775.46|18775.46|18782.13|18782.13|18775.46|18775.46|0
1605697210000|2020-11-18 11:00:10|18775.33|18775.33|18777.54|18777.54|18777.54|18777.54|18775.33|18775.33|0
1605697220000|2020-11-18 11:00:20|18779.1|18779.1|18779.03|18779.03|18779.1|18779.1|18779.03|18779.03|0
1605697230000|2020-11-18 11:00:30|18780.08|18780.08|18779.3|18779.3|18780.08|18780.08|18779.03|18779.03|0
1605697240000|2020-11-18 11:00:40|18779.24|18779.24|18779.37|18779.37|18779.37|18779.37|18779.24|18779.24|0
1605697260000|2020-11-18 11:01:00|18780.43|18780.43|18780.43|18780.43|18780.43|18780.43|18780.43|18780.43|0
1605697270000|2020-11-18 11:01:10|18780.15|18780.15|18780.15|18780.15|18780.15|18780.15|18780.15|18780.15|0
1605697290000|2020-11-18 11:01:30|18780.04|18780.04|18780.04|18780.04|18780.04|18780.04|18780.04|18780.04|0
1605697300000|2020-11-18 11:01:40|18779.35|18779.35|18783.84|18783.84|18786.59|18786.59|18779.35|18779.35|0
1605697310000|2020-11-18 11:01:50|18784.53|18784.53|18783.94|18783.94|18784.53|18784.53|18783.88|18783.88|0
1605697320000|2020-11-18 11:02:00|18786|18786|18786.78|18786.78|18786.78|18786.78|18786|18786|0
1605697330000|2020-11-18 11:02:10|18788.15|18788.15|18789.24|18789.24|18789.71|18789.71|18788.15|18788.15|0
1605697340000|2020-11-18 11:02:20|18790.82|18790.82|18790.82|18790.82|18790.82|18790.82|18790.82|18790.82|0
1605697370000|2020-11-18 11:02:50|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|18791.35|0
1605697380000|2020-11-18 11:03:00|18790.57|18790.57|18785.4|18785.4|18790.57|18790.57|18785.4|18785.4|0
1605697390000|2020-11-18 11:03:10|18784.71|18784.71|18785.61|18785.61|18785.61|18785.61|18784.71|18784.71|0
1605697400000|2020-11-18 11:03:20|18784.56|18784.56|18782.26|18782.26|18784.56|18784.56|18782.26|18782.26|0
1605697410000|2020-11-18 11:03:30|18780.19|18780.19|18778.83|18778.83|18780.19|18780.19|18778.83|18778.83|0
1605697420000|2020-11-18 11:03:40|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|18778.3|0
1605697430000|2020-11-18 11:03:50|18779.68|18779.68|18782.01|18782.01|18782.01|18782.01|18779.68|18779.68|0
1605697440000|2020-11-18 11:04:00|18780.46|18780.46|18782.54|18782.54|18782.54|18782.54|18780.46|18780.46|0
1605697450000|2020-11-18 11:04:10|18783.34|18783.34|18784.39|18784.39|18784.39|18784.39|18783.34|18783.34|0
1605697460000|2020-11-18 11:04:20|18784.25|18784.25|18788.85|18788.85|18788.85|18788.85|18784.25|18784.25|0
1605697470000|2020-11-18 11:04:30|18788.78|18788.78|18788.92|18788.92|18788.92|18788.92|18788.78|18788.78|0
1605697500000|2020-11-18 11:05:00|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|18789.03|0
1605697510000|2020-11-18 11:05:10|18789.56|18789.56|18790.59|18790.59|18790.86|18790.86|18789.56|18789.56|0
1605697520000|2020-11-18 11:05:20|18790.04|18790.04|18789.12|18789.12|18790.04|18790.04|18789.12|18789.12|0
1605697530000|2020-11-18 11:05:30|18788.44|18788.44|18788.44|18788.44|18788.66|18788.66|18788.44|18788.44|0
1605697550000|2020-11-18 11:05:50|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|18789.53|0
1605697560000|2020-11-18 11:06:00|18789.75|18789.75|18791.81|18791.81|18791.81|18791.81|18789.75|18789.75|0
1605697570000|2020-11-18 11:06:10|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|18793.39|0
1605697580000|2020-11-18 11:06:20|18793.18|18793.18|18794.43|18794.43|18794.43|18794.43|18793.06|18793.06|0
1605697590000|2020-11-18 11:06:30|18794.21|18794.21|18792.31|18792.31|18794.21|18794.21|18792.31|18792.31|0
1605697610000|2020-11-18 11:06:50|18793.89|18793.89|18794.67|18794.67|18794.67|18794.67|18793.89|18793.89|0
1605697640000|2020-11-18 11:07:20|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|18794.45|0
1605697650000|2020-11-18 11:07:30|18796.03|18796.03|18796.44|18796.44|18797.75|18797.75|18795.92|18795.92|0
1605697660000|2020-11-18 11:07:40|18795.92|18795.92|18796.35|18796.35|18796.35|18796.35|18795.92|18795.92|0
1605697670000|2020-11-18 11:07:50|18797.12|18797.12|18797.12|18797.12|18797.12|18797.12|18797.12|18797.12|0
1605697680000|2020-11-18 11:08:00|18802.99|18802.99|18804.06|18804.06|18804.73|18804.73|18802.99|18802.99|0
1605697690000|2020-11-18 11:08:10|18804.28|18804.28|18811.03|18811.03|18811.03|18811.03|18804.28|18804.28|0
1605697700000|2020-11-18 11:08:20|18814.14|18814.14|18816.32|18816.32|18816.32|18816.32|18814.14|18814.14|0
1605697710000|2020-11-18 11:08:30|18816.54|18816.54|18818.21|18818.21|18819.26|18819.26|18816.32|18816.32|0
1605697720000|2020-11-18 11:08:40|18817.98|18817.98|18815.89|18815.89|18817.98|18817.98|18815.89|18815.89|0
1605697730000|2020-11-18 11:08:50|18817.25|18817.25|18816.71|18816.71|18817.25|18817.25|18816.71|18816.71|0
1605697740000|2020-11-18 11:09:00|18816.16|18816.16|18815.31|18815.31|18816.16|18816.16|18814.71|18814.71|0
1605697750000|2020-11-18 11:09:10|18815.53|18815.53|18814.15|18814.15|18815.53|18815.53|18814.15|18814.15|0
1605697760000|2020-11-18 11:09:20|18813.1|18813.1|18811.57|18811.57|18813.1|18813.1|18811.57|18811.57|0
1605697770000|2020-11-18 11:09:30|18811.04|18811.04|18808.9|18808.9|18811.04|18811.04|18808.22|18808.22|0
1605697790000|2020-11-18 11:09:50|18808.63|18808.63|18806.09|18806.09|18808.63|18808.63|18806.09|18806.09|0
1605697800000|2020-11-18 11:10:00|18805.31|18805.31|18805.84|18805.84|18805.84|18805.84|18805.09|18805.09|0
1605697810000|2020-11-18 11:10:10|18805.96|18805.96|18805.96|18805.96|18806.17|18806.17|18805.96|18805.96|0
1605697820000|2020-11-18 11:10:20|18806.19|18806.19|18806.79|18806.79|18806.79|18806.79|18806.09|18806.09|0
1605697830000|2020-11-18 11:10:30|18807.34|18807.34|18807.89|18807.89|18807.89|18807.89|18807.34|18807.34|0
1605697840000|2020-11-18 11:10:40|18808.67|18808.67|18813.67|18813.67|18813.67|18813.67|18808.67|18808.67|0
1605697850000|2020-11-18 11:10:50|18813.89|18813.89|18814.42|18814.42|18814.42|18814.42|18813.89|18813.89|0
1605697860000|2020-11-18 11:11:00|18814.2|18814.2|18811.7|18811.7|18814.42|18814.42|18811.17|18811.17|0
1605697870000|2020-11-18 11:11:10|18811.17|18811.17|18811.17|18811.17|18811.17|18811.17|18810.95|18810.95|0
1605697880000|2020-11-18 11:11:20|18810.95|18810.95|18812.36|18812.36|18812.36|18812.36|18810.95|18810.95|0
1605697890000|2020-11-18 11:11:30|18812.79|18812.79|18812.83|18812.83|18814.39|18814.39|18812.79|18812.79|0
1605697900000|2020-11-18 11:11:40|18812.9|18812.9|18812.12|18812.12|18812.9|18812.9|18812.12|18812.12|0
1605697910000|2020-11-18 11:11:50|18814.18|18814.18|18814.18|18814.18|18814.18|18814.18|18814.18|18814.18|0
1605697920000|2020-11-18 11:12:00|18814.07|18814.07|18814.52|18814.52|18814.59|18814.59|18814|18814|0
1605697930000|2020-11-18 11:12:10|18814.95|18814.95|18814.95|18814.95|18814.95|18814.95|18814.74|18814.74|0
1605697940000|2020-11-18 11:12:20|18814.89|18814.89|18814.89|18814.89|18814.89|18814.89|18814.89|18814.89|0
1605697950000|2020-11-18 11:12:30|18816.23|18816.23|18816.78|18816.78|18816.78|18816.78|18816.23|18816.23|0
1605697970000|2020-11-18 11:12:50|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|18819.11|0
1605697980000|2020-11-18 11:13:00|18818.59|18818.59|18820.99|18820.99|18820.99|18820.99|18818.38|18818.38|0
1605698000000|2020-11-18 11:13:20|18821.33|18821.33|18821.18|18821.18|18821.4|18821.4|18820.97|18820.97|0
1605698010000|2020-11-18 11:13:30|18823.61|18823.61|18824.53|18824.53|18824.6|18824.6|18823.61|18823.61|0
1605698020000|2020-11-18 11:13:40|18824.8|18824.8|18827.44|18827.44|18827.44|18827.44|18824.8|18824.8|0
1605698030000|2020-11-18 11:13:50|18828.21|18828.21|18828.21|18828.21|18828.21|18828.21|18828.21|18828.21|0
1605698040000|2020-11-18 11:14:00|18828.9|18828.9|18832.94|18832.94|18832.94|18832.94|18828.9|18828.9|0
1605698050000|2020-11-18 11:14:10|18833.47|18833.47|18833.47|18833.47|18833.47|18833.47|18833.47|18833.47|0
1605698070000|2020-11-18 11:14:30|18832.94|18832.94|18834.05|18834.05|18834.58|18834.58|18832.94|18832.94|0
1605698080000|2020-11-18 11:14:40|18834.17|18834.17|18834.47|18834.47|18834.47|18834.47|18834.11|18834.11|0
1605698090000|2020-11-18 11:14:50|18834.66|18834.66|18835.29|18835.29|18835.31|18835.31|18834.66|18834.66|0
1605698100000|2020-11-18 11:15:00|18835.07|18835.07|18837.13|18837.13|18837.13|18837.13|18835.07|18835.07|0
1605698110000|2020-11-18 11:15:10|18840.63|18840.63|18840.16|18840.16|18840.85|18840.85|18840.16|18840.16|0
1605698130000|2020-11-18 11:15:30|18840.94|18840.94|18841.5|18841.5|18841.72|18841.72|18840.94|18840.94|0
1605698140000|2020-11-18 11:15:40|18842.19|18842.19|18842.4|18842.4|18842.4|18842.4|18842.19|18842.19|0
1605698150000|2020-11-18 11:15:50|18842.19|18842.19|18841.68|18841.68|18842.19|18842.19|18841.14|18841.14|0
1605698160000|2020-11-18 11:16:00|18841.9|18841.9|18844.05|18844.05|18844.05|18844.05|18841.9|18841.9|0
1605698170000|2020-11-18 11:16:10|18849.23|18849.23|18852.42|18852.42|18853.1|18853.1|18849.23|18849.23|0
1605698180000|2020-11-18 11:16:20|18853.79|18853.79|18853.01|18853.01|18853.79|18853.79|18853.01|18853.01|0
1605698190000|2020-11-18 11:16:30|18853.25|18853.25|18854.78|18854.78|18854.78|18854.78|18853.25|18853.25|0
1605698200000|2020-11-18 11:16:40|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|18856.36|0
1605698210000|2020-11-18 11:16:50|18857.72|18857.72|18857.72|18857.72|18857.72|18857.72|18857.72|18857.72|0
1605698220000|2020-11-18 11:17:00|18859.1|18859.1|18858.13|18858.13|18859.1|18859.1|18858.13|18858.13|0
1605698230000|2020-11-18 11:17:10|18858.66|18858.66|18858.66|18858.66|18859.18|18859.18|18858.66|18858.66|0
1605698240000|2020-11-18 11:17:20|18858.13|18858.13|18858.89|18858.89|18858.89|18858.89|18858.13|18858.13|0
1605698250000|2020-11-18 11:17:30|18859.24|18859.24|18860.2|18860.2|18860.46|18860.46|18859.24|18859.24|0
1605698270000|2020-11-18 11:17:50|18859.15|18859.15|18859.93|18859.93|18859.93|18859.93|18859.15|18859.15|0
1605698280000|2020-11-18 11:18:00|18860.57|18860.57|18861.06|18861.06|18861.36|18861.36|18860.14|18860.14|0
1605698290000|2020-11-18 11:18:10|18860.79|18860.79|18861.22|18861.22|18861.22|18861.22|18860.79|18860.79|0
1605698300000|2020-11-18 11:18:20|18861.45|18861.45|18854.15|18854.15|18861.45|18861.45|18854.15|18854.15|0
1605698310000|2020-11-18 11:18:30|18854.42|18854.42|18854.69|18854.69|18854.69|18854.69|18854.42|18854.42|0
1605698320000|2020-11-18 11:18:40|18854.01|18854.01|18854.48|18854.48|18855.16|18855.16|18853.91|18853.91|0
1605698330000|2020-11-18 11:18:50|18854.91|18854.91|18854.48|18854.48|18854.91|18854.91|18854.48|18854.48|0
1605698340000|2020-11-18 11:19:00|18854.69|18854.69|18854.14|18854.14|18854.71|18854.71|18854.02|18854.02|0
1605698350000|2020-11-18 11:19:10|18852.5|18852.5|18853.58|18853.58|18854.35|18854.35|18852.5|18852.5|0
1605698360000|2020-11-18 11:19:20|18853.05|18853.05|18851.32|18851.32|18853.27|18853.27|18851.32|18851.32|0
1605698370000|2020-11-18 11:19:30|18851.44|18851.44|18850.39|18850.39|18851.71|18851.71|18850.2|18850.2|0
1605698380000|2020-11-18 11:19:40|18849.86|18849.86|18849.42|18849.42|18849.86|18849.86|18849.42|18849.42|0
1605698390000|2020-11-18 11:19:50|18846.65|18846.65|18846.24|18846.24|18846.77|18846.77|18845.35|18845.35|0
1605698400000|2020-11-18 11:20:00|18846.93|18846.93|18848.2|18848.2|18848.3|18848.3|18846.93|18846.93|0
1605698410000|2020-11-18 11:20:10|18848.73|18848.73|18847.36|18847.36|18848.73|18848.73|18847.36|18847.36|0
1605698420000|2020-11-18 11:20:20|18845.98|18845.98|18845.98|18845.98|18846.67|18846.67|18845.98|18845.98|0
1605698430000|2020-11-18 11:20:30|18845.2|18845.2|18843.31|18843.31|18845.2|18845.2|18843.31|18843.31|0
1605698440000|2020-11-18 11:20:40|18843.84|18843.84|18843.95|18843.95|18843.95|18843.95|18843.84|18843.84|0
1605698450000|2020-11-18 11:20:50|18843.74|18843.74|18844.3|18844.3|18844.3|18844.3|18843.74|18843.74|0
1605698460000|2020-11-18 11:21:00|18846.37|18846.37|18846.37|18846.37|18846.37|18846.37|18846.37|18846.37|0
1605698470000|2020-11-18 11:21:10|18846.18|18846.18|18849.45|18849.45|18849.45|18849.45|18846.18|18846.18|0
1605698480000|2020-11-18 11:21:20|18848.08|18848.08|18847.55|18847.55|18848.08|18848.08|18847.55|18847.55|0
1605698490000|2020-11-18 11:21:30|18847.69|18847.69|18848.19|18848.19|18848.97|18848.97|18847.69|18847.69|0
1605698500000|2020-11-18 11:21:40|18849.24|18849.24|18849.03|18849.03|18849.24|18849.24|18849.03|18849.03|0
1605698510000|2020-11-18 11:21:50|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|0
1605698520000|2020-11-18 11:22:00|18851.48|18851.48|18850.32|18850.32|18852.61|18852.61|18850.32|18850.32|0
1605698530000|2020-11-18 11:22:10|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|0
1605698540000|2020-11-18 11:22:20|18849.85|18849.85|18847.4|18847.4|18849.85|18849.85|18847.28|18847.28|0
1605698550000|2020-11-18 11:22:30|18846.58|18846.58|18848.84|18848.84|18848.84|18848.84|18846.58|18846.58|0
1605698560000|2020-11-18 11:22:40|18849.53|18849.53|18849.64|18849.64|18850.07|18850.07|18849.53|18849.53|0
1605698570000|2020-11-18 11:22:50|18849.37|18849.37|18851.5|18851.5|18851.5|18851.5|18849.37|18849.37|0
1605698580000|2020-11-18 11:23:00|18852.02|18852.02|18857.97|18857.97|18857.97|18857.97|18852.02|18852.02|0
1605698590000|2020-11-18 11:23:10|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|18857.7|0
1605698600000|2020-11-18 11:23:20|18858.22|18858.22|18859.89|18859.89|18859.89|18859.89|18857.78|18857.78|0
1605698610000|2020-11-18 11:23:30|18859.36|18859.36|18863.55|18863.55|18864.35|18864.35|18859.36|18859.36|0
1605698620000|2020-11-18 11:23:40|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|18864.08|0
1605698630000|2020-11-18 11:23:50|18863.86|18863.86|18864.08|18864.08|18864.08|18864.08|18863.86|18863.86|0
1605698640000|2020-11-18 11:24:00|18862.86|18862.86|18862.31|18862.31|18862.86|18862.86|18862.31|18862.31|0
1605698660000|2020-11-18 11:24:20|18862.84|18862.84|18862.84|18862.84|18862.84|18862.84|18862.84|18862.84|0
1605698670000|2020-11-18 11:24:30|18866.36|18866.36|18866.29|18866.29|18867.05|18867.05|18866.29|18866.29|0
1605698680000|2020-11-18 11:24:40|18866.18|18866.18|18866.7|18866.7|18866.7|18866.7|18866.18|18866.18|0
1605698700000|2020-11-18 11:25:00|18868.08|18868.08|18866.47|18866.47|18868.08|18868.08|18866.47|18866.47|0
1605698720000|2020-11-18 11:25:20|18866.4|18866.4|18866.13|18866.13|18866.67|18866.67|18865.85|18865.85|0
1605698730000|2020-11-18 11:25:30|18866.06|18866.06|18865.26|18865.26|18866.06|18866.06|18864.46|18864.46|0
1605698740000|2020-11-18 11:25:40|18865.54|18865.54|18866.86|18866.86|18866.86|18866.86|18864.38|18864.38|0
1605698750000|2020-11-18 11:25:50|18867.64|18867.64|18868.11|18868.11|18868.11|18868.11|18867.43|18867.43|0
1605698760000|2020-11-18 11:26:00|18868.8|18868.8|18871.45|18871.45|18871.45|18871.45|18868.8|18868.8|0
1605698770000|2020-11-18 11:26:10|18871.67|18871.67|18871.88|18871.88|18872.1|18872.1|18871.45|18871.45|0
1605698800000|2020-11-18 11:26:40|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|0
1605698810000|2020-11-18 11:26:50|18874|18874|18874|18874|18874|18874|18874|18874|0
1605698820000|2020-11-18 11:27:00|18872.93|18872.93|18872.4|18872.4|18872.93|18872.93|18872.4|18872.4|0
1605698830000|2020-11-18 11:27:10|18872.93|18872.93|18872.93|18872.93|18872.93|18872.93|18872.93|18872.93|0
1605698840000|2020-11-18 11:27:20|18873.98|18873.98|18870.55|18870.55|18873.98|18873.98|18870.55|18870.55|0
1605698850000|2020-11-18 11:27:30|18870.62|18870.62|18868.26|18868.26|18870.92|18870.92|18868.26|18868.26|0
1605698860000|2020-11-18 11:27:40|18865.34|18865.34|18861.92|18861.92|18866.25|18866.25|18861.92|18861.92|0
1605698870000|2020-11-18 11:27:50|18860.35|18860.35|18860.35|18860.35|18860.35|18860.35|18860.35|18860.35|0
1605698880000|2020-11-18 11:28:00|18859.8|18859.8|18858.84|18858.84|18859.8|18859.8|18858.28|18858.28|0
1605698890000|2020-11-18 11:28:10|18859.37|18859.37|18861.52|18861.52|18861.52|18861.52|18859.37|18859.37|0
1605698900000|2020-11-18 11:28:20|18860.83|18860.83|18863.27|18863.27|18863.27|18863.27|18860.83|18860.83|0
1605698910000|2020-11-18 11:28:30|18863.82|18863.82|18861.17|18861.17|18863.82|18863.82|18861.17|18861.17|0
1605698930000|2020-11-18 11:28:50|18862.23|18862.23|18862.23|18862.23|18862.23|18862.23|18862.23|18862.23|0
1605698940000|2020-11-18 11:29:00|18864.29|18864.29|18869.4|18869.4|18869.4|18869.4|18864.29|18864.29|0
1605698950000|2020-11-18 11:29:10|18870.45|18870.45|18872.83|18872.83|18872.83|18872.83|18870.45|18870.45|0
1605698960000|2020-11-18 11:29:20|18873.88|18873.88|18877.63|18877.63|18877.63|18877.63|18873.88|18873.88|0
1605698970000|2020-11-18 11:29:30|18879.21|18879.21|18882.47|18882.47|18882.47|18882.47|18879.21|18879.21|0
1605698980000|2020-11-18 11:29:40|18881.41|18881.41|18880.77|18880.77|18881.51|18881.51|18880.77|18880.77|0
1605698990000|2020-11-18 11:29:50|18881.29|18881.29|18886.24|18886.24|18886.45|18886.45|18881.29|18881.29|0
1605699010000|2020-11-18 11:30:10|18885.69|18885.69|18885.08|18885.08|18885.69|18885.69|18885.08|18885.08|0
1605699020000|2020-11-18 11:30:20|18885.63|18885.63|18885.85|18885.85|18885.85|18885.85|18885.63|18885.63|0
1605699030000|2020-11-18 11:30:30|18885.16|18885.16|18885.38|18885.38|18885.38|18885.38|18885.16|18885.16|0
1605699040000|2020-11-18 11:30:40|18885.25|18885.25|18885.68|18885.68|18885.68|18885.68|18885.25|18885.25|0
1605699050000|2020-11-18 11:30:50|18888.02|18888.02|18888.02|18888.02|18888.02|18888.02|18888.02|18888.02|0
1605699060000|2020-11-18 11:31:00|18889.07|18889.07|18891.32|18891.32|18892.44|18892.44|18889.07|18889.07|0
1605699070000|2020-11-18 11:31:10|18890.63|18890.63|18886.98|18886.98|18890.63|18890.63|18886.98|18886.98|0
1605699080000|2020-11-18 11:31:20|18886.45|18886.45|18887.41|18887.41|18887.41|18887.41|18886.34|18886.34|0
1605699090000|2020-11-18 11:31:30|18886.88|18886.88|18885.53|18885.53|18887.09|18887.09|18885.53|18885.53|0
1605699100000|2020-11-18 11:31:40|18886.31|18886.31|18886.31|18886.31|18886.31|18886.31|18886.31|18886.31|0
1605699110000|2020-11-18 11:31:50|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|18886.83|0
1605699120000|2020-11-18 11:32:00|18886.77|18886.77|18886.68|18886.68|18886.92|18886.92|18886.68|18886.68|0
1605699130000|2020-11-18 11:32:10|18886.41|18886.41|18885.67|18885.67|18886.41|18886.41|18885.67|18885.67|0
1605699140000|2020-11-18 11:32:20|18885.79|18885.79|18885.51|18885.51|18885.79|18885.79|18885.51|18885.51|0
1605699150000|2020-11-18 11:32:30|18887.57|18887.57|18886.8|18886.8|18887.57|18887.57|18886.8|18886.8|0
1605699160000|2020-11-18 11:32:40|18889.22|18889.22|18892.77|18892.77|18892.77|18892.77|18889.22|18889.22|0
1605699170000|2020-11-18 11:32:50|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|18895.52|0
1605699180000|2020-11-18 11:33:00|18895.09|18895.09|18895.91|18895.91|18895.91|18895.91|18895.09|18895.09|0
1605699190000|2020-11-18 11:33:10|18896.18|18896.18|18896.46|18896.46|18896.46|18896.46|18896.18|18896.18|0
1605699200000|2020-11-18 11:33:20|18895.93|18895.93|18892.49|18892.49|18895.93|18895.93|18892.49|18892.49|0
1605699210000|2020-11-18 11:33:30|18890.16|18890.16|18885.52|18885.52|18890.16|18890.16|18885.52|18885.52|0
1605699220000|2020-11-18 11:33:40|18884.83|18884.83|18882.88|18882.88|18884.83|18884.83|18882.88|18882.88|0
1605699230000|2020-11-18 11:33:50|18883.41|18883.41|18883.29|18883.29|18883.41|18883.41|18883.29|18883.29|0
1605699240000|2020-11-18 11:34:00|18883.09|18883.09|18882.24|18882.24|18883.09|18883.09|18882.24|18882.24|0
1605699250000|2020-11-18 11:34:10|18882.02|18882.02|18880|18880|18882.02|18882.02|18880|18880|0
1605699290000|2020-11-18 11:34:50|18879.79|18879.79|18878.09|18878.09|18879.79|18879.79|18878.09|18878.09|0
1605699310000|2020-11-18 11:35:10|18873.97|18873.97|18872.76|18872.76|18873.97|18873.97|18872.76|18872.76|0
1605699320000|2020-11-18 11:35:20|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|0
1605699330000|2020-11-18 11:35:30|18872.41|18872.41|18872.72|18872.72|18872.93|18872.93|18872.41|18872.41|0
1605699340000|2020-11-18 11:35:40|18873.24|18873.24|18874.3|18874.3|18874.3|18874.3|18873.24|18873.24|0
1605699350000|2020-11-18 11:35:50|18871.96|18871.96|18872.92|18872.92|18872.92|18872.92|18871.14|18871.14|0
1605699360000|2020-11-18 11:36:00|18872.69|18872.69|18871.67|18871.67|18872.69|18872.69|18871.67|18871.67|0
1605699380000|2020-11-18 11:36:20|18871.21|18871.21|18867.94|18867.94|18871.21|18871.21|18867.41|18867.41|0
1605699390000|2020-11-18 11:36:30|18868.15|18868.15|18867.17|18867.17|18868.15|18868.15|18867.17|18867.17|0
1605699410000|2020-11-18 11:36:50|18866.4|18866.4|18866.9|18866.9|18866.9|18866.9|18866.4|18866.4|0
1605699420000|2020-11-18 11:37:00|18866.12|18866.12|18866.12|18866.12|18866.12|18866.12|18866.12|18866.12|0
1605699430000|2020-11-18 11:37:10|18866.9|18866.9|18865.79|18865.79|18866.9|18866.9|18865.79|18865.79|0
1605699450000|2020-11-18 11:37:30|18865.01|18865.01|18863.87|18863.87|18865.24|18865.24|18863.87|18863.87|0
1605699460000|2020-11-18 11:37:40|18864.55|18864.55|18864.55|18864.55|18864.55|18864.55|18864.55|18864.55|0
1605699470000|2020-11-18 11:37:50|18864.77|18864.77|18866.48|18866.48|18868.54|18868.54|18864.77|18864.77|0
1605699480000|2020-11-18 11:38:00|18866.54|18866.54|18865.72|18865.72|18866.54|18866.54|18865.72|18865.72|0
1605699490000|2020-11-18 11:38:10|18866|18866|18865.09|18865.09|18866|18866|18865.09|18865.09|0
1605699500000|2020-11-18 11:38:20|18864.89|18864.89|18864.29|18864.29|18864.89|18864.89|18864.29|18864.29|0
1605699510000|2020-11-18 11:38:30|18864.24|18864.24|18864.29|18864.29|18864.35|18864.35|18864.24|18864.24|0
1605699520000|2020-11-18 11:38:40|18864.18|18864.18|18864.29|18864.29|18864.29|18864.29|18863.83|18863.83|0
1605699530000|2020-11-18 11:38:50|18864.06|18864.06|18863.37|18863.37|18864.06|18864.06|18863.37|18863.37|0
1605699540000|2020-11-18 11:39:00|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|0
1605699550000|2020-11-18 11:39:10|18862.32|18862.32|18862.32|18862.32|18862.32|18862.32|18862.32|18862.32|0
1605699560000|2020-11-18 11:39:20|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|18862.85|0
1605699570000|2020-11-18 11:39:30|18862.73|18862.73|18863|18863|18863|18863|18862.73|18862.73|0
1605699580000|2020-11-18 11:39:40|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|0
1605699590000|2020-11-18 11:39:50|18861.42|18861.42|18858.21|18858.21|18861.42|18861.42|18858.21|18858.21|0
1605699600000|2020-11-18 11:40:00|18858.42|18858.42|18857.36|18857.36|18858.42|18858.42|18856.31|18856.31|0
1605699610000|2020-11-18 11:40:10|18857.89|18857.89|18857.89|18857.89|18857.89|18857.89|18857.89|18857.89|0
1605699620000|2020-11-18 11:40:20|18858.58|18858.58|18859.1|18859.1|18859.1|18859.1|18858.58|18858.58|0
1605699630000|2020-11-18 11:40:30|18858.58|18858.58|18856.74|18856.74|18858.58|18858.58|18856.74|18856.74|0
1605699640000|2020-11-18 11:40:40|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|0
1605699650000|2020-11-18 11:40:50|18858.05|18858.05|18858.05|18858.05|18858.05|18858.05|18858.05|18858.05|0
1605699660000|2020-11-18 11:41:00|18858.87|18858.87|18859.65|18859.65|18859.65|18859.65|18858.87|18858.87|0
1605699670000|2020-11-18 11:41:10|18860.43|18860.43|18860.43|18860.43|18860.43|18860.43|18860.43|18860.43|0
1605699680000|2020-11-18 11:41:20|18858.36|18858.36|18857.59|18857.59|18858.36|18858.36|18857.59|18857.59|0
1605699690000|2020-11-18 11:41:30|18856.81|18856.81|18856.81|18856.81|18856.81|18856.81|18856.81|18856.81|0
1605699700000|2020-11-18 11:41:40|18856.74|18856.74|18856.47|18856.47|18856.74|18856.74|18856.47|18856.47|0
1605699710000|2020-11-18 11:41:50|18855.94|18855.94|18854.38|18854.38|18855.94|18855.94|18854.38|18854.38|0
1605699740000|2020-11-18 11:42:20|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|18854.6|0
1605699760000|2020-11-18 11:42:40|18854.07|18854.07|18854.29|18854.29|18854.29|18854.29|18854.07|18854.07|0
1605699770000|2020-11-18 11:42:50|18852.22|18852.22|18852.91|18852.91|18852.91|18852.91|18852.22|18852.22|0
1605699790000|2020-11-18 11:43:10|18852.85|18852.85|18859.29|18859.29|18859.56|18859.56|18852.85|18852.85|0
1605699800000|2020-11-18 11:43:20|18859.72|18859.72|18859.07|18859.07|18859.72|18859.72|18859.07|18859.07|0
1605699810000|2020-11-18 11:43:30|18859.34|18859.34|18859.77|18859.77|18859.98|18859.98|18859.34|18859.34|0
1605699820000|2020-11-18 11:43:40|18860.2|18860.2|18860.1|18860.1|18860.41|18860.41|18859.67|18859.67|0
1605699830000|2020-11-18 11:43:50|18860.22|18860.22|18859.69|18859.69|18860.22|18860.22|18859.69|18859.69|0
1605699840000|2020-11-18 11:44:00|18859.48|18859.48|18860.16|18860.16|18860.38|18860.38|18859.48|18859.48|0
1605699850000|2020-11-18 11:44:10|18858.95|18858.95|18858.01|18858.01|18858.95|18858.95|18857.74|18857.74|0
1605699860000|2020-11-18 11:44:20|18857.74|18857.74|18857.95|18857.95|18857.95|18857.95|18857.74|18857.74|0
1605699870000|2020-11-18 11:44:30|18857.82|18857.82|18853.95|18853.95|18857.82|18857.82|18853.95|18853.95|0
1605699880000|2020-11-18 11:44:40|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|0
1605699890000|2020-11-18 11:44:50|18853.45|18853.45|18853.45|18853.45|18853.45|18853.45|18853.45|18853.45|0
1605699900000|2020-11-18 11:45:00|18853.23|18853.23|18858.89|18858.89|18858.89|18858.89|18853.02|18853.02|0
1605699910000|2020-11-18 11:45:10|18859.41|18859.41|18865.39|18865.39|18865.39|18865.39|18858.73|18858.73|0
1605699920000|2020-11-18 11:45:20|18866.97|18866.97|18880.69|18880.69|18881.17|18881.17|18866.97|18866.97|0
1605699930000|2020-11-18 11:45:30|18882.06|18882.06|18883.98|18883.98|18888.63|18888.63|18881.79|18881.79|0
1605699940000|2020-11-18 11:45:40|18883.29|18883.29|18875.01|18875.01|18883.29|18883.29|18872.85|18872.85|0
1605699950000|2020-11-18 11:45:50|18874.48|18874.48|18861.18|18861.18|18874.48|18874.48|18861.18|18861.18|0
1605699960000|2020-11-18 11:46:00|18861.86|18861.86|18852.57|18852.57|18861.86|18861.86|18852.57|18852.57|0
1605699970000|2020-11-18 11:46:10|18852.46|18852.46|18850.25|18850.25|18852.46|18852.46|18849.98|18849.98|0
1605699980000|2020-11-18 11:46:20|18850.05|18850.05|18846.14|18846.14|18850.05|18850.05|18846.14|18846.14|0
1605699990000|2020-11-18 11:46:30|18846.07|18846.07|18847.67|18847.67|18850.06|18850.06|18846.07|18846.07|0
1605700000000|2020-11-18 11:46:40|18847.48|18847.48|18852.13|18852.13|18852.13|18852.13|18847.48|18847.48|0
1605700010000|2020-11-18 11:46:50|18854.23|18854.23|18861.92|18861.92|18862.44|18862.44|18854.23|18854.23|0
1605700020000|2020-11-18 11:47:00|18861.14|18861.14|18855.8|18855.8|18861.14|18861.14|18855.8|18855.8|0
1605700040000|2020-11-18 11:47:20|18854.06|18854.06|18856.23|18856.23|18856.23|18856.23|18854.06|18854.06|0
1605700050000|2020-11-18 11:47:30|18855.45|18855.45|18858.59|18858.59|18858.59|18858.59|18855.22|18855.22|0
1605700060000|2020-11-18 11:47:40|18859.11|18859.11|18859.05|18859.05|18859.11|18859.11|18859.05|18859.05|0
1605700070000|2020-11-18 11:47:50|18860.43|18860.43|18859.07|18859.07|18860.43|18860.43|18859.05|18859.05|0
1605700090000|2020-11-18 11:48:10|18858.73|18858.73|18858.66|18858.66|18858.73|18858.73|18858.66|18858.66|0
1605700110000|2020-11-18 11:48:30|18858.19|18858.19|18857.09|18857.09|18858.19|18858.19|18857.09|18857.09|0
1605700120000|2020-11-18 11:48:40|18857.43|18857.43|18854.59|18854.59|18858.81|18858.81|18854.06|18854.06|0
1605700130000|2020-11-18 11:48:50|18858.71|18858.71|18864.73|18864.73|18864.73|18864.73|18858.71|18858.71|0
1605700140000|2020-11-18 11:49:00|18864.53|18864.53|18865.28|18865.28|18865.28|18865.28|18864.53|18864.53|0
1605700150000|2020-11-18 11:49:10|18864.41|18864.41|18860.35|18860.35|18864.41|18864.41|18859.39|18859.39|0
1605700160000|2020-11-18 11:49:20|18860.28|18860.28|18860.28|18860.28|18860.28|18860.28|18860.28|18860.28|0
1605700170000|2020-11-18 11:49:30|18860.08|18860.08|18860.31|18860.31|18860.31|18860.31|18860.08|18860.08|0
1605700180000|2020-11-18 11:49:40|18860.54|18860.54|18863.37|18863.37|18863.93|18863.93|18860.41|18860.41|0
1605700190000|2020-11-18 11:49:50|18863.44|18863.44|18863.56|18863.56|18863.56|18863.56|18863.44|18863.44|0
1605700200000|2020-11-18 11:50:00|18863.34|18863.34|18867.36|18867.36|18867.36|18867.36|18863.34|18863.34|0
1605700210000|2020-11-18 11:50:10|18868.92|18868.92|18868.92|18868.92|18868.92|18868.92|18868.92|18868.92|0
1605700220000|2020-11-18 11:50:20|18868.14|18868.14|18865|18865|18868.14|18868.14|18862.94|18862.94|0
1605700230000|2020-11-18 11:50:30|18865.21|18865.21|18869.71|18869.71|18869.71|18869.71|18865.21|18865.21|0
1605700240000|2020-11-18 11:50:40|18872.05|18872.05|18874.16|18874.16|18874.16|18874.16|18872.05|18872.05|0
1605700250000|2020-11-18 11:50:50|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|18873.38|0
1605700260000|2020-11-18 11:51:00|18872.85|18872.85|18872.48|18872.48|18872.85|18872.85|18872.35|18872.35|0
1605700270000|2020-11-18 11:51:10|18873.01|18873.01|18869.37|18869.37|18873.01|18873.01|18868.32|18868.32|0
1605700280000|2020-11-18 11:51:20|18868.84|18868.84|18872.61|18872.61|18875.1|18875.1|18868.57|18868.57|0
1605700290000|2020-11-18 11:51:30|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|18873.13|0
1605700310000|2020-11-18 11:51:50|18873.66|18873.66|18873.66|18873.66|18873.66|18873.66|18873.66|18873.66|0
1605700320000|2020-11-18 11:52:00|18872.97|18872.97|18875.41|18875.41|18876.19|18876.19|18872.97|18872.97|0
1605700330000|2020-11-18 11:52:10|18875.19|18875.19|18876.57|18876.57|18876.57|18876.57|18875.19|18875.19|0
1605700340000|2020-11-18 11:52:20|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|18879.2|0
1605700350000|2020-11-18 11:52:30|18878.67|18878.67|18878.95|18878.95|18878.95|18878.95|18878.67|18878.67|0
1605700360000|2020-11-18 11:52:40|18879.16|18879.16|18879.16|18879.16|18879.16|18879.16|18879.16|18879.16|0
1605700370000|2020-11-18 11:52:50|18879.69|18879.69|18881.02|18881.02|18881.02|18881.02|18879|18879|0
1605700380000|2020-11-18 11:53:00|18880.34|18880.34|18879.81|18879.81|18880.34|18880.34|18879.28|18879.28|0
1605700390000|2020-11-18 11:53:10|18877.66|18877.66|18878.34|18878.34|18878.34|18878.34|18877.66|18877.66|0
1605700400000|2020-11-18 11:53:20|18878.13|18878.13|18874.92|18874.92|18878.13|18878.13|18874.92|18874.92|0
1605700410000|2020-11-18 11:53:30|18874.14|18874.14|18869.05|18869.05|18874.14|18874.14|18868.52|18868.52|0
1605700420000|2020-11-18 11:53:40|18868.36|18868.36|18868.53|18868.53|18869.74|18869.74|18867.15|18867.15|0
1605700430000|2020-11-18 11:53:50|18867.15|18867.15|18868.53|18868.53|18868.53|18868.53|18867.15|18867.15|0
1605700440000|2020-11-18 11:54:00|18868.46|18868.46|18868.4|18868.4|18868.46|18868.46|18868.4|18868.4|0
1605700450000|2020-11-18 11:54:10|18865.24|18865.24|18867.05|18867.05|18868.43|18868.43|18864.47|18864.47|0
1605700460000|2020-11-18 11:54:20|18867.74|18867.74|18864.62|18864.62|18868.17|18868.17|18864.62|18864.62|0
1605700470000|2020-11-18 11:54:30|18865.31|18865.31|18865.31|18865.31|18865.31|18865.31|18865.31|18865.31|0
1605700480000|2020-11-18 11:54:40|18864.25|18864.25|18862.89|18862.89|18864.25|18864.25|18861.36|18861.36|0
1605700490000|2020-11-18 11:54:50|18863.11|18863.11|18862.9|18862.9|18863.11|18863.11|18862.9|18862.9|0
1605700500000|2020-11-18 11:55:00|18862.62|18862.62|18862.62|18862.62|18862.62|18862.62|18862.62|18862.62|0
1605700510000|2020-11-18 11:55:10|18861.25|18861.25|18862.62|18862.62|18862.62|18862.62|18861.25|18861.25|0
1605700520000|2020-11-18 11:55:20|18861.94|18861.94|18862.41|18862.41|18862.62|18862.62|18861.94|18861.94|0
1605700530000|2020-11-18 11:55:30|18862.48|18862.48|18862.54|18862.54|18862.54|18862.54|18862.48|18862.48|0
1605700540000|2020-11-18 11:55:40|18863.76|18863.76|18863.83|18863.83|18864.45|18864.45|18863.76|18863.76|0
1605700550000|2020-11-18 11:55:50|18864.31|18864.31|18863.26|18863.26|18865.09|18865.09|18863.26|18863.26|0
1605700560000|2020-11-18 11:56:00|18863.04|18863.04|18865.32|18865.32|18865.32|18865.32|18863.04|18863.04|0
1605700570000|2020-11-18 11:56:10|18866.9|18866.9|18864.15|18864.15|18866.9|18866.9|18864.15|18864.15|0
1605700580000|2020-11-18 11:56:20|18863.37|18863.37|18863.37|18863.37|18863.37|18863.37|18863.37|18863.37|0
1605700590000|2020-11-18 11:56:30|18862.32|18862.32|18864.22|18864.22|18864.22|18864.22|18862.32|18862.32|0
1605700600000|2020-11-18 11:56:40|18864.74|18864.74|18864.84|18864.84|18864.84|18864.84|18864.06|18864.06|0
1605700610000|2020-11-18 11:56:50|18865.05|18865.05|18865.05|18865.05|18865.05|18865.05|18865.05|18865.05|0
1605700620000|2020-11-18 11:57:00|18866.1|18866.1|18869.32|18869.32|18869.32|18869.32|18865.89|18865.89|0
1605700630000|2020-11-18 11:57:10|18869.6|18869.6|18870.29|18870.29|18870.29|18870.29|18869.6|18869.6|0
1605700640000|2020-11-18 11:57:20|18869.6|18869.6|18864.19|18864.19|18869.6|18869.6|18864.19|18864.19|0
1605700650000|2020-11-18 11:57:30|18863.72|18863.72|18860.26|18860.26|18863.72|18863.72|18859.69|18859.69|0
1605700660000|2020-11-18 11:57:40|18858.88|18858.88|18857.04|18857.04|18858.88|18858.88|18855.14|18855.14|0
1605700670000|2020-11-18 11:57:50|18855.67|18855.67|18855.14|18855.14|18855.67|18855.67|18855.14|18855.14|0
1605700680000|2020-11-18 11:58:00|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|0
1605700690000|2020-11-18 11:58:10|18854.42|18854.42|18854.42|18854.42|18854.42|18854.42|18854.42|18854.42|0
1605700700000|2020-11-18 11:58:20|18851.49|18851.49|18852.59|18852.59|18852.59|18852.59|18850.53|18850.53|0
1605700720000|2020-11-18 11:58:40|18853.28|18853.28|18854.49|18854.49|18854.49|18854.49|18853.28|18853.28|0
1605700730000|2020-11-18 11:58:50|18855.87|18855.87|18855.87|18855.87|18855.87|18855.87|18855.87|18855.87|0
1605700740000|2020-11-18 11:59:00|18854.49|18854.49|18852.16|18852.16|18854.49|18854.49|18852.16|18852.16|0
1605700750000|2020-11-18 11:59:10|18850.78|18850.78|18851.93|18851.93|18852.62|18852.62|18849.87|18849.87|0
1605700760000|2020-11-18 11:59:20|18853.49|18853.49|18856.35|18856.35|18856.35|18856.35|18853.49|18853.49|0
1605700770000|2020-11-18 11:59:30|18854.79|18854.79|18855.48|18855.48|18856.26|18856.26|18854.79|18854.79|0
1605700780000|2020-11-18 11:59:40|18854.95|18854.95|18854.37|18854.37|18854.95|18854.95|18854.37|18854.37|0
1605700790000|2020-11-18 11:59:50|18855.06|18855.06|18857.21|18857.21|18857.74|18857.74|18855.06|18855.06|0
1605700800000|2020-11-18 12:00:00|18854.37|18854.37|18850.27|18850.27|18854.37|18854.37|18850.27|18850.27|0
1605700810000|2020-11-18 12:00:10|18853.02|18853.02|18853.16|18853.16|18853.16|18853.16|18853.02|18853.02|0
1605700820000|2020-11-18 12:00:20|18853.29|18853.29|18858.23|18858.23|18858.23|18858.23|18853.29|18853.29|0
1605700830000|2020-11-18 12:00:30|18858.76|18858.76|18858.48|18858.48|18858.76|18858.76|18858.48|18858.48|0
1605700840000|2020-11-18 12:00:40|18858.27|18858.27|18856.65|18856.65|18858.27|18858.27|18856.65|18856.65|0
1605700850000|2020-11-18 12:00:50|18856.06|18856.06|18857.78|18857.78|18857.78|18857.78|18856.06|18856.06|0
1605700860000|2020-11-18 12:01:00|18857.89|18857.89|18860.79|18860.79|18860.79|18860.79|18857.89|18857.89|0
1605700870000|2020-11-18 12:01:10|18860.01|18860.01|18858.96|18858.96|18860.01|18860.01|18858.96|18858.96|0
1605700880000|2020-11-18 12:01:20|18857.59|18857.59|18855.23|18855.23|18857.59|18857.59|18855.23|18855.23|0
1605700890000|2020-11-18 12:01:30|18854.45|18854.45|18853.08|18853.08|18854.45|18854.45|18853.08|18853.08|0
1605700900000|2020-11-18 12:01:40|18852.3|18852.3|18854.69|18854.69|18855.12|18855.12|18850.72|18850.72|0
1605700910000|2020-11-18 12:01:50|18854|18854|18853.61|18853.61|18854.14|18854.14|18853.61|18853.61|0
1605700920000|2020-11-18 12:02:00|18854.43|18854.43|18855.2|18855.2|18855.33|18855.33|18854.43|18854.43|0
1605700930000|2020-11-18 12:02:10|18856.25|18856.25|18856.46|18856.46|18856.46|18856.46|18856.25|18856.25|0
1605700940000|2020-11-18 12:02:20|18856.98|18856.98|18856.63|18856.63|18856.98|18856.98|18856.55|18856.55|0
1605700950000|2020-11-18 12:02:30|18856.41|18856.41|18857.46|18857.46|18857.89|18857.89|18856.41|18856.41|0
1605700960000|2020-11-18 12:02:40|18856.41|18856.41|18856.41|18856.41|18856.41|18856.41|18856.41|18856.41|0
1605700970000|2020-11-18 12:02:50|18855.98|18855.98|18855.76|18855.76|18855.98|18855.98|18855.76|18855.76|0
1605700980000|2020-11-18 12:03:00|18856.54|18856.54|18857.23|18857.23|18857.23|18857.23|18856.54|18856.54|0
1605700990000|2020-11-18 12:03:10|18858.01|18858.01|18855.76|18855.76|18858.01|18858.01|18855.76|18855.76|0
1605701000000|2020-11-18 12:03:20|18855.97|18855.97|18855.5|18855.5|18856.03|18856.03|18855.5|18855.5|0
1605701010000|2020-11-18 12:03:30|18856.88|18856.88|18856.72|18856.72|18857.41|18857.41|18856.72|18856.72|0
1605701020000|2020-11-18 12:03:40|18858.36|18858.36|18858.84|18858.84|18859.41|18859.41|18858.36|18858.36|0
1605701030000|2020-11-18 12:03:50|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|0
1605701040000|2020-11-18 12:04:00|18860.31|18860.31|18860.31|18860.31|18860.31|18860.31|18860.31|18860.31|0
1605701050000|2020-11-18 12:04:10|18859.09|18859.09|18860.74|18860.74|18860.74|18860.74|18859.09|18859.09|0
1605701060000|2020-11-18 12:04:20|18860.2|18860.2|18858.3|18858.3|18860.2|18860.2|18858.3|18858.3|0
1605701070000|2020-11-18 12:04:30|18853|18853|18852.34|18852.34|18853.31|18853.31|18852.34|18852.34|0
1605701080000|2020-11-18 12:04:40|18851.66|18851.66|18850.35|18850.35|18851.72|18851.72|18850.35|18850.35|0
1605701090000|2020-11-18 12:04:50|18849.92|18849.92|18849.98|18849.98|18849.98|18849.98|18849.92|18849.92|0
1605701100000|2020-11-18 12:05:00|18849.3|18849.3|18850.67|18850.67|18851.36|18851.36|18849.3|18849.3|0
1605701110000|2020-11-18 12:05:10|18852.02|18852.02|18854.08|18854.08|18854.08|18854.08|18851.74|18851.74|0
1605701120000|2020-11-18 12:05:20|18854.61|18854.61|18853.47|18853.47|18854.61|18854.61|18853.47|18853.47|0
1605701140000|2020-11-18 12:05:40|18854.52|18854.52|18855.51|18855.51|18856.26|18856.26|18854.52|18854.52|0
1605701150000|2020-11-18 12:05:50|18856.87|18856.87|18858.79|18858.79|18858.79|18858.79|18856.87|18856.87|0
1605701160000|2020-11-18 12:06:00|18858.44|18858.44|18856.25|18856.25|18858.44|18858.44|18856.25|18856.25|0
1605701170000|2020-11-18 12:06:10|18857.63|18857.63|18859.05|18859.05|18859.05|18859.05|18857.1|18857.1|0
1605701180000|2020-11-18 12:06:20|18859.27|18859.27|18860.36|18860.36|18860.85|18860.85|18859.27|18859.27|0
1605701190000|2020-11-18 12:06:30|18862.96|18862.96|18863.05|18863.05|18863.05|18863.05|18862.27|18862.27|0
1605701200000|2020-11-18 12:06:40|18864.43|18864.43|18867.95|18867.95|18867.95|18867.95|18864.43|18864.43|0
1605701210000|2020-11-18 12:06:50|18870.75|18870.75|18871.53|18871.53|18871.53|18871.53|18870.75|18870.75|0
1605701220000|2020-11-18 12:07:00|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|18871.96|0
1605701230000|2020-11-18 12:07:10|18872.64|18872.64|18872.35|18872.35|18872.64|18872.64|18871.34|18871.34|0
1605701240000|2020-11-18 12:07:20|18873.41|18873.41|18870.89|18870.89|18873.41|18873.41|18870.89|18870.89|0
1605701250000|2020-11-18 12:07:30|18869.51|18869.51|18870.04|18870.04|18870.04|18870.04|18869.51|18869.51|0
1605701260000|2020-11-18 12:07:40|18872.1|18872.1|18871.3|18871.3|18872.1|18872.1|18871.3|18871.3|0
1605701270000|2020-11-18 12:07:50|18871.98|18871.98|18870.37|18870.37|18872.67|18872.67|18870.24|18870.24|0
1605701290000|2020-11-18 12:08:10|18869.68|18869.68|18869.48|18869.48|18869.68|18869.68|18868.79|18868.79|0
1605701300000|2020-11-18 12:08:20|18869.2|18869.2|18867.73|18867.73|18869.2|18869.2|18867.73|18867.73|0
1605701310000|2020-11-18 12:08:30|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|0
1605701330000|2020-11-18 12:08:50|18867.73|18867.73|18867.46|18867.46|18867.73|18867.73|18867.46|18867.46|0
1605701350000|2020-11-18 12:09:10|18867.24|18867.24|18868.19|18868.19|18868.19|18868.19|18867.24|18867.24|0
1605701360000|2020-11-18 12:09:20|18869.4|18869.4|18870.06|18870.06|18870.06|18870.06|18869.4|18869.4|0
1605701370000|2020-11-18 12:09:30|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|0
1605701380000|2020-11-18 12:09:40|18871.93|18871.93|18873.18|18873.18|18873.39|18873.39|18871.93|18871.93|0
1605701390000|2020-11-18 12:09:50|18872.96|18872.96|18874.43|18874.43|18874.43|18874.43|18872.96|18872.96|0
1605701400000|2020-11-18 12:10:00|18874.22|18874.22|18875.58|18875.58|18875.58|18875.58|18874.22|18874.22|0
1605701420000|2020-11-18 12:10:20|18874.37|18874.37|18871.23|18871.23|18874.37|18874.37|18870.71|18870.71|0
1605701450000|2020-11-18 12:10:50|18872.01|18872.01|18871.49|18871.49|18872.01|18872.01|18871.49|18871.49|0
1605701460000|2020-11-18 12:11:00|18872.86|18872.86|18872.86|18872.86|18872.86|18872.86|18872.86|18872.86|0
1605701470000|2020-11-18 12:11:10|18870.48|18870.48|18867.6|18867.6|18870.48|18870.48|18867.6|18867.6|0
1605701480000|2020-11-18 12:11:20|18868.13|18868.13|18868.67|18868.67|18869|18869|18867.44|18867.44|0
1605701490000|2020-11-18 12:11:30|18868.6|18868.6|18867.79|18867.79|18868.6|18868.6|18867.79|18867.79|0
1605701510000|2020-11-18 12:11:50|18867.11|18867.11|18867.11|18867.11|18867.11|18867.11|18867.11|18867.11|0
1605701520000|2020-11-18 12:12:00|18867.63|18867.63|18867.63|18867.63|18867.63|18867.63|18867.63|18867.63|0
1605701530000|2020-11-18 12:12:10|18867.36|18867.36|18867.36|18867.36|18867.36|18867.36|18867.36|18867.36|0
1605701550000|2020-11-18 12:12:30|18867.41|18867.41|18868.72|18868.72|18868.72|18868.72|18867.41|18867.41|0
1605701560000|2020-11-18 12:12:40|18869.41|18869.41|18869.22|18869.22|18869.41|18869.41|18869.22|18869.22|0
1605701570000|2020-11-18 12:12:50|18868.53|18868.53|18868.6|18868.6|18868.6|18868.6|18867.75|18867.75|0
1605701580000|2020-11-18 12:13:00|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|0
1605701590000|2020-11-18 12:13:10|18867.86|18867.86|18867.86|18867.86|18867.86|18867.86|18867.86|18867.86|0
1605701600000|2020-11-18 12:13:20|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|18868.07|0
1605701610000|2020-11-18 12:13:30|18867.86|18867.86|18865.34|18865.34|18867.86|18867.86|18864.65|18864.65|0
1605701630000|2020-11-18 12:13:50|18865.41|18865.41|18866.85|18866.85|18866.85|18866.85|18865.41|18865.41|0
1605701640000|2020-11-18 12:14:00|18866.32|18866.32|18868.41|18868.41|18868.41|18868.41|18866.32|18866.32|0
1605701650000|2020-11-18 12:14:10|18869.78|18869.78|18870|18870|18870|18870|18869.78|18869.78|0
1605701660000|2020-11-18 12:14:20|18869.78|18869.78|18870.83|18870.83|18870.83|18870.83|18869.78|18869.78|0
1605701670000|2020-11-18 12:14:30|18871.05|18871.05|18873.2|18873.2|18873.2|18873.2|18871.05|18871.05|0
1605701680000|2020-11-18 12:14:40|18874.25|18874.25|18876.73|18876.73|18877.78|18877.78|18874.25|18874.25|0
1605701690000|2020-11-18 12:14:50|18876.16|18876.16|18878.27|18878.27|18878.27|18878.27|18876.16|18876.16|0
1605701700000|2020-11-18 12:15:00|18879.83|18879.83|18881.11|18881.11|18881.11|18881.11|18879.83|18879.83|0
1605701710000|2020-11-18 12:15:10|18881.24|18881.24|18877.26|18877.26|18881.24|18881.24|18877.26|18877.26|0
1605701720000|2020-11-18 12:15:20|18877.04|18877.04|18877.47|18877.47|18877.69|18877.69|18877.04|18877.04|0
1605701730000|2020-11-18 12:15:30|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|0
1605701750000|2020-11-18 12:15:50|18877|18877|18877|18877|18877|18877|18877|18877|0
1605701760000|2020-11-18 12:16:00|18876.57|18876.57|18875.52|18875.52|18876.57|18876.57|18875.52|18875.52|0
1605701780000|2020-11-18 12:16:20|18874.47|18874.47|18872.69|18872.69|18874.47|18874.47|18872.69|18872.69|0
1605701790000|2020-11-18 12:16:30|18871.32|18871.32|18868.48|18868.48|18871.32|18871.32|18868.48|18868.48|0
1605701800000|2020-11-18 12:16:40|18867.7|18867.7|18867.45|18867.45|18867.7|18867.7|18866.92|18866.92|0
1605701820000|2020-11-18 12:17:00|18867.97|18867.97|18867.28|18867.28|18867.97|18867.97|18867.28|18867.28|0
1605701830000|2020-11-18 12:17:10|18866.23|18866.23|18865.27|18865.27|18866.23|18866.23|18865.27|18865.27|0
1605701840000|2020-11-18 12:17:20|18865.15|18865.15|18865.15|18865.15|18865.15|18865.15|18865.15|18865.15|0
1605701850000|2020-11-18 12:17:30|18865.84|18865.84|18870.01|18870.01|18870.01|18870.01|18865.84|18865.84|0
1605701860000|2020-11-18 12:17:40|18871.06|18871.06|18872.23|18872.23|18872.23|18872.23|18871.06|18871.06|0
1605701880000|2020-11-18 12:18:00|18872.77|18872.77|18874.54|18874.54|18874.54|18874.54|18872.77|18872.77|0
1605701890000|2020-11-18 12:18:10|18875.22|18875.22|18874.82|18874.82|18875.38|18875.38|18874.61|18874.61|0
1605701900000|2020-11-18 12:18:20|18874.59|18874.59|18873.47|18873.47|18874.59|18874.59|18873.47|18873.47|0
1605701910000|2020-11-18 12:18:30|18872.69|18872.69|18872.56|18872.56|18873.47|18873.47|18872.56|18872.56|0
1605701920000|2020-11-18 12:18:40|18874.65|18874.65|18874.65|18874.65|18874.65|18874.65|18873.87|18873.87|0
1605701930000|2020-11-18 12:18:50|18873.87|18873.87|18876.23|18876.23|18876.23|18876.23|18873.87|18873.87|0
1605701940000|2020-11-18 12:19:00|18876.91|18876.91|18877.81|18877.81|18878.02|18878.02|18876.91|18876.91|0
1605701970000|2020-11-18 12:19:30|18878.33|18878.33|18877.79|18877.79|18878.45|18878.45|18877.67|18877.67|0
1605701980000|2020-11-18 12:19:40|18877.26|18877.26|18872.13|18872.13|18877.26|18877.26|18872.13|18872.13|0
1605701990000|2020-11-18 12:19:50|18871.61|18871.61|18871.61|18871.61|18871.61|18871.61|18871.61|18871.61|0
1605702000000|2020-11-18 12:20:00|18871.68|18871.68|18871.95|18871.95|18871.95|18871.95|18871.68|18871.68|0
1605702010000|2020-11-18 12:20:10|18872.09|18872.09|18872.09|18872.09|18872.09|18872.09|18872.09|18872.09|0
1605702020000|2020-11-18 12:20:20|18872.86|18872.86|18874.44|18874.44|18874.44|18874.44|18872.86|18872.86|0
1605702030000|2020-11-18 12:20:30|18875.22|18875.22|18875.22|18875.22|18875.22|18875.22|18875.22|18875.22|0
1605702040000|2020-11-18 12:20:40|18877.97|18877.97|18880.06|18880.06|18880.06|18880.06|18877.97|18877.97|0
1605702050000|2020-11-18 12:20:50|18880.33|18880.33|18881.43|18881.43|18881.43|18881.43|18880.06|18880.06|0
1605702060000|2020-11-18 12:21:00|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|0
1605702070000|2020-11-18 12:21:10|18882.94|18882.94|18882.35|18882.35|18882.94|18882.94|18882.35|18882.35|0
1605702080000|2020-11-18 12:21:20|18882.54|18882.54|18885.38|18885.38|18885.38|18885.38|18882.54|18882.54|0
1605702100000|2020-11-18 12:21:40|18885.91|18885.91|18885.91|18885.91|18885.91|18885.91|18885.91|18885.91|0
1605702130000|2020-11-18 12:22:10|18886.68|18886.68|18886.68|18886.68|18886.68|18886.68|18885.91|18885.91|0
1605702140000|2020-11-18 12:22:20|18884.6|18884.6|18885.65|18885.65|18885.65|18885.65|18883.04|18883.04|0
1605702150000|2020-11-18 12:22:30|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|18885.54|0
1605702160000|2020-11-18 12:22:40|18884.76|18884.76|18884.28|18884.28|18884.76|18884.76|18883.85|18883.85|0
1605702170000|2020-11-18 12:22:50|18885.06|18885.06|18885.18|18885.18|18885.18|18885.18|18885.06|18885.06|0
1605702180000|2020-11-18 12:23:00|18884.49|18884.49|18884.37|18884.37|18884.49|18884.49|18884.37|18884.37|0
1605702210000|2020-11-18 12:23:30|18885.19|18885.19|18885.46|18885.46|18885.46|18885.46|18885.19|18885.19|0
1605702220000|2020-11-18 12:23:40|18885.25|18885.25|18885.25|18885.25|18885.25|18885.25|18885.25|18885.25|0
1605702230000|2020-11-18 12:23:50|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|0
1605702240000|2020-11-18 12:24:00|18883.88|18883.88|18885.06|18885.06|18885.06|18885.06|18883.88|18883.88|0
1605702250000|2020-11-18 12:24:10|18885.17|18885.17|18885.17|18885.17|18885.17|18885.17|18885.17|18885.17|0
1605702260000|2020-11-18 12:24:20|18884.39|18884.39|18882.81|18882.81|18884.39|18884.39|18882.81|18882.81|0
1605702270000|2020-11-18 12:24:30|18882|18882|18882|18882|18882|18882|18882|18882|0
1605702280000|2020-11-18 12:24:40|18881.9|18881.9|18880.12|18880.12|18882.11|18882.11|18879.59|18879.59|0
1605702290000|2020-11-18 12:24:50|18880.18|18880.18|18880.02|18880.02|18880.18|18880.18|18879.5|18879.5|0
1605702300000|2020-11-18 12:25:00|18880.24|18880.24|18879.73|18879.73|18880.77|18880.77|18879.19|18879.19|0
1605702310000|2020-11-18 12:25:10|18884.22|18884.22|18884.47|18884.47|18885.78|18885.78|18884.22|18884.22|0
1605702320000|2020-11-18 12:25:20|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|0
1605702330000|2020-11-18 12:25:30|18885.69|18885.69|18887.24|18887.24|18887.24|18887.24|18885.69|18885.69|0
1605702340000|2020-11-18 12:25:40|18887.77|18887.77|18890.99|18890.99|18892.58|18892.58|18887.77|18887.77|0
1605702350000|2020-11-18 12:25:50|18891.26|18891.26|18891.26|18891.26|18891.26|18891.26|18891.26|18891.26|0
1605702360000|2020-11-18 12:26:00|18891.19|18891.19|18891.44|18891.44|18891.97|18891.97|18891.19|18891.19|0
1605702370000|2020-11-18 12:26:10|18891.72|18891.72|18890.66|18890.66|18891.72|18891.72|18890.66|18890.66|0
1605702380000|2020-11-18 12:26:20|18892.24|18892.24|18896.37|18896.37|18896.37|18896.37|18892.24|18892.24|0
1605702390000|2020-11-18 12:26:30|18896.31|18896.31|18894.57|18894.57|18896.31|18896.31|18894.57|18894.57|0
1605702400000|2020-11-18 12:26:40|18894.04|18894.04|18893.28|18893.28|18894.04|18894.04|18893.28|18893.28|0
1605702410000|2020-11-18 12:26:50|18894.65|18894.65|18893.12|18893.12|18895.7|18895.7|18893.12|18893.12|0
1605702420000|2020-11-18 12:27:00|18892.47|18892.47|18887.94|18887.94|18892.93|18892.93|18887.94|18887.94|0
1605702430000|2020-11-18 12:27:10|18887.41|18887.41|18887.16|18887.16|18887.94|18887.94|18887.16|18887.16|0
1605702440000|2020-11-18 12:27:20|18887.04|18887.04|18886.69|18886.69|18887.21|18887.21|18886.69|18886.69|0
1605702450000|2020-11-18 12:27:30|18887.21|18887.21|18887|18887|18887.21|18887.21|18887|18887|0
1605702460000|2020-11-18 12:27:40|18887.52|18887.52|18886.16|18886.16|18887.52|18887.52|18886.16|18886.16|0
1605702470000|2020-11-18 12:27:50|18886.27|18886.27|18886.27|18886.27|18886.27|18886.27|18886.27|18886.27|0
1605702480000|2020-11-18 12:28:00|18887.09|18887.09|18891.1|18891.1|18891.47|18891.47|18887.09|18887.09|0
1605702500000|2020-11-18 12:28:20|18891.92|18891.92|18896.28|18896.28|18897.88|18897.88|18891.92|18891.92|0
1605702510000|2020-11-18 12:28:30|18896.21|18896.21|18892.24|18892.24|18896.21|18896.21|18892.24|18892.24|0
1605702520000|2020-11-18 12:28:40|18892.93|18892.93|18892.09|18892.09|18892.93|18892.93|18892.09|18892.09|0
1605702540000|2020-11-18 12:29:00|18892.03|18892.03|18893.18|18893.18|18894.23|18894.23|18891.34|18891.34|0
1605702550000|2020-11-18 12:29:10|18893.45|18893.45|18893.72|18893.72|18893.72|18893.72|18893.45|18893.45|0
1605702560000|2020-11-18 12:29:20|18893.94|18893.94|18893.94|18893.94|18893.94|18893.94|18893.94|18893.94|0
1605702570000|2020-11-18 12:29:30|18893.72|18893.72|18901.11|18901.11|18901.11|18901.11|18893.18|18893.18|0
1605702580000|2020-11-18 12:29:40|18901.89|18901.89|18902.57|18902.57|18902.57|18902.57|18901.89|18901.89|0
1605702600000|2020-11-18 12:30:00|18903.67|18903.67|18903.16|18903.16|18903.67|18903.67|18903.16|18903.16|0
1605702610000|2020-11-18 12:30:10|18904.74|18904.74|18904.21|18904.21|18904.74|18904.74|18904.21|18904.21|0
1605702620000|2020-11-18 12:30:20|18903.67|18903.67|18903.38|18903.38|18903.81|18903.81|18903.38|18903.38|0
1605702630000|2020-11-18 12:30:30|18903.6|18903.6|18901.8|18901.8|18903.6|18903.6|18901.8|18901.8|0
1605702640000|2020-11-18 12:30:40|18900.98|18900.98|18899.82|18899.82|18900.98|18900.98|18899.61|18899.61|0
1605702650000|2020-11-18 12:30:50|18900.35|18900.35|18900.35|18900.35|18900.35|18900.35|18900.35|18900.35|0
1605702660000|2020-11-18 12:31:00|18900.57|18900.57|18906.78|18906.78|18906.78|18906.78|18900.57|18900.57|0
1605702670000|2020-11-18 12:31:10|18907.06|18907.06|18908.54|18908.54|18908.64|18908.64|18907.06|18907.06|0
1605702680000|2020-11-18 12:31:20|18909.23|18909.23|18910.1|18910.1|18910.46|18910.46|18907.65|18907.65|0
1605702690000|2020-11-18 12:31:30|18910.62|18910.62|18910.62|18910.62|18911.15|18911.15|18910.1|18910.1|0
1605702710000|2020-11-18 12:31:50|18910.35|18910.35|18909.92|18909.92|18910.35|18910.35|18908.71|18908.71|0
1605702720000|2020-11-18 12:32:00|18911.02|18911.02|18911.02|18911.02|18911.52|18911.52|18909.92|18909.92|0
1605702730000|2020-11-18 12:32:10|18912.39|18912.39|18909.79|18909.79|18912.39|18912.39|18909.79|18909.79|0
1605702740000|2020-11-18 12:32:20|18909.85|18909.85|18910.63|18910.63|18910.63|18910.63|18909.85|18909.85|0
1605702750000|2020-11-18 12:32:30|18911.17|18911.17|18912.55|18912.55|18912.55|18912.55|18911.17|18911.17|0
1605702760000|2020-11-18 12:32:40|18913.07|18913.07|18912.91|18912.91|18913.6|18913.6|18912.91|18912.91|0
1605702770000|2020-11-18 12:32:50|18912.23|18912.23|18912.23|18912.23|18912.23|18912.23|18912.23|18912.23|0
1605702780000|2020-11-18 12:33:00|18911.54|18911.54|18911.31|18911.31|18911.54|18911.54|18911.31|18911.31|0
1605702790000|2020-11-18 12:33:10|18913.37|18913.37|18913.37|18913.37|18913.37|18913.37|18913.37|18913.37|0
1605702800000|2020-11-18 12:33:20|18912.84|18912.84|18912.84|18912.84|18912.84|18912.84|18912.84|18912.84|0
1605702810000|2020-11-18 12:33:30|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|18913.62|0
1605702820000|2020-11-18 12:33:40|18913.09|18913.09|18909.66|18909.66|18913.09|18913.09|18909.66|18909.66|0
1605702830000|2020-11-18 12:33:50|18908.97|18908.97|18910.12|18910.12|18910.12|18910.12|18907.23|18907.23|0
1605702840000|2020-11-18 12:34:00|18912.18|18912.18|18915.34|18915.34|18915.34|18915.34|18912.18|18912.18|0
1605702850000|2020-11-18 12:34:10|18915.86|18915.86|18915.23|18915.23|18916.39|18916.39|18915.23|18915.23|0
1605702860000|2020-11-18 12:34:20|18918.67|18918.67|18918.81|18918.81|18918.81|18918.81|18918.67|18918.67|0
1605702870000|2020-11-18 12:34:30|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|18918.87|0
1605702880000|2020-11-18 12:34:40|18918.6|18918.6|18919.13|18919.13|18919.13|18919.13|18918.6|18918.6|0
1605702890000|2020-11-18 12:34:50|18919.07|18919.07|18919.85|18919.85|18919.85|18919.85|18919.07|18919.07|0
1605702900000|2020-11-18 12:35:00|18920.38|18920.38|18922.28|18922.28|18922.28|18922.28|18919.98|18919.98|0
1605702910000|2020-11-18 12:35:10|18920.91|18920.91|18920.91|18920.91|18920.91|18920.91|18920.69|18920.69|0
1605702920000|2020-11-18 12:35:20|18921.13|18921.13|18919.51|18919.51|18921.34|18921.34|18919.51|18919.51|0
1605702940000|2020-11-18 12:35:40|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|18920.04|0
1605702950000|2020-11-18 12:35:50|18919.61|18919.61|18920.13|18920.13|18920.13|18920.13|18919.61|18919.61|0
1605702960000|2020-11-18 12:36:00|18920.41|18920.41|18919.03|18919.03|18920.41|18920.41|18917.98|18917.98|0
1605702970000|2020-11-18 12:36:10|18919.25|18919.25|18918.47|18918.47|18919.25|18919.25|18918.47|18918.47|0
1605702980000|2020-11-18 12:36:20|18917.78|18917.78|18917.78|18917.78|18917.78|18917.78|18917.78|18917.78|0
1605702990000|2020-11-18 12:36:30|18917.26|18917.26|18914.67|18914.67|18917.26|18917.26|18914.67|18914.67|0
1605703000000|2020-11-18 12:36:40|18914.14|18914.14|18909.61|18909.61|18914.14|18914.14|18909.61|18909.61|0
1605703010000|2020-11-18 12:36:50|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|18909.08|0
1605703030000|2020-11-18 12:37:10|18910.13|18910.13|18908.21|18908.21|18910.13|18910.13|18905.46|18905.46|0
1605703040000|2020-11-18 12:37:20|18908.43|18908.43|18908.43|18908.43|18908.43|18908.43|18908.21|18908.21|0
1605703050000|2020-11-18 12:37:30|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|18907.9|0
1605703060000|2020-11-18 12:37:40|18902.09|18902.09|18902.77|18902.77|18902.77|18902.77|18902.09|18902.09|0
1605703080000|2020-11-18 12:38:00|18896.32|18896.32|18894.04|18894.04|18896.32|18896.32|18892.37|18892.37|0
1605703090000|2020-11-18 12:38:10|18894.82|18894.82|18898.8|18898.8|18898.8|18898.8|18894.82|18894.82|0
1605703100000|2020-11-18 12:38:20|18898.86|18898.86|18899.38|18899.38|18899.38|18899.38|18898.86|18898.86|0
1605703120000|2020-11-18 12:38:40|18899.5|18899.5|18906.33|18906.33|18906.85|18906.85|18899.5|18899.5|0
1605703130000|2020-11-18 12:38:50|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|0
1605703140000|2020-11-18 12:39:00|18905.6|18905.6|18906.82|18906.82|18908.19|18908.19|18904.23|18904.23|0
1605703170000|2020-11-18 12:39:30|18904.73|18904.73|18904.73|18904.73|18904.73|18904.73|18904.73|18904.73|0
1605703180000|2020-11-18 12:39:40|18905.26|18905.26|18909.11|18909.11|18909.11|18909.11|18904.99|18904.99|0
1605703190000|2020-11-18 12:39:50|18909.64|18909.64|18910.42|18910.42|18910.42|18910.42|18909.64|18909.64|0
1605703200000|2020-11-18 12:40:00|18911.47|18911.47|18914.4|18914.4|18914.4|18914.4|18911.47|18911.47|0
1605703210000|2020-11-18 12:40:10|18915.09|18915.09|18916.88|18916.88|18916.88|18916.88|18915.09|18915.09|0
1605703220000|2020-11-18 12:40:20|18920.46|18920.46|18924.03|18924.03|18924.03|18924.03|18920.46|18920.46|0
1605703230000|2020-11-18 12:40:30|18923.82|18923.82|18923.82|18923.82|18923.82|18923.82|18923.82|18923.82|0
1605703240000|2020-11-18 12:40:40|18923.88|18923.88|18923.66|18923.66|18923.88|18923.88|18923.66|18923.66|0
1605703250000|2020-11-18 12:40:50|18924.32|18924.32|18924.64|18924.64|18924.64|18924.64|18923.79|18923.79|0
1605703270000|2020-11-18 12:41:10|18924.77|18924.77|18924.77|18924.77|18924.77|18924.77|18924.77|18924.77|0
1605703280000|2020-11-18 12:41:20|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|18924.7|0
1605703290000|2020-11-18 12:41:30|18923.38|18923.38|18924.07|18924.07|18924.07|18924.07|18923.38|18923.38|0
1605703300000|2020-11-18 12:41:40|18923.29|18923.29|18922.53|18922.53|18923.29|18923.29|18922.53|18922.53|0
1605703310000|2020-11-18 12:41:50|18920.95|18920.95|18920.95|18920.95|18920.95|18920.95|18920.95|18920.95|0
1605703320000|2020-11-18 12:42:00|18921.17|18921.17|18922.75|18922.75|18922.75|18922.75|18921.17|18921.17|0
1605703330000|2020-11-18 12:42:10|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|0
1605703340000|2020-11-18 12:42:20|18923.06|18923.06|18924.36|18924.36|18924.36|18924.36|18923.06|18923.06|0
1605703350000|2020-11-18 12:42:30|18923.58|18923.58|18922.12|18922.12|18923.58|18923.58|18922.12|18922.12|0
1605703370000|2020-11-18 12:42:50|18925.29|18925.29|18925.85|18925.85|18925.85|18925.85|18925.29|18925.29|0
1605703380000|2020-11-18 12:43:00|18925.62|18925.62|18921.98|18921.98|18925.62|18925.62|18921.45|18921.45|0
1605703390000|2020-11-18 12:43:10|18920.63|18920.63|18920.63|18920.63|18920.63|18920.63|18920.63|18920.63|0
1605703400000|2020-11-18 12:43:20|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|0
1605703410000|2020-11-18 12:43:30|18924.07|18924.07|18923.86|18923.86|18924.07|18924.07|18923.86|18923.86|0
1605703420000|2020-11-18 12:43:40|18923.62|18923.62|18923.51|18923.51|18923.62|18923.62|18923.51|18923.51|0
1605703430000|2020-11-18 12:43:50|18923.72|18923.72|18924.42|18924.42|18924.87|18924.87|18923.72|18923.72|0
1605703440000|2020-11-18 12:44:00|18922.36|18922.36|18921.15|18921.15|18922.36|18922.36|18921.15|18921.15|0
1605703450000|2020-11-18 12:44:10|18920.37|18920.37|18921.19|18921.19|18921.33|18921.33|18920.37|18920.37|0
1605703470000|2020-11-18 12:44:30|18919.13|18919.13|18918.35|18918.35|18919.13|18919.13|18918.35|18918.35|0
1605703480000|2020-11-18 12:44:40|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|18919.04|0
1605703510000|2020-11-18 12:45:10|18920.09|18920.09|18919.55|18919.55|18920.09|18920.09|18919.55|18919.55|0
1605703530000|2020-11-18 12:45:30|18919.98|18919.98|18919.98|18919.98|18919.98|18919.98|18919.98|18919.98|0
1605703540000|2020-11-18 12:45:40|18919.78|18919.78|18919.72|18919.72|18919.78|18919.78|18919.72|18919.72|0
1605703560000|2020-11-18 12:46:00|18917.45|18917.45|18917.36|18917.36|18917.45|18917.45|18916.68|18916.68|0
1605703580000|2020-11-18 12:46:20|18917.31|18917.31|18915.6|18915.6|18917.31|18917.31|18915.54|18915.54|0
1605703590000|2020-11-18 12:46:30|18916.15|18916.15|18916.58|18916.58|18916.79|18916.79|18916.15|18916.15|0
1605703600000|2020-11-18 12:46:40|18918.57|18918.57|18919.31|18919.31|18919.52|18919.52|18918.57|18918.57|0
1605703610000|2020-11-18 12:46:50|18919.09|18919.09|18919.09|18919.09|18919.09|18919.09|18919.09|18919.09|0
1605703620000|2020-11-18 12:47:00|18917.79|18917.79|18915.58|18915.58|18917.79|18917.79|18914.98|18914.98|0
1605703640000|2020-11-18 12:47:20|18915.46|18915.46|18914.94|18914.94|18915.46|18915.46|18914.94|18914.94|0
1605703660000|2020-11-18 12:47:40|18915.36|18915.36|18914.93|18914.93|18915.36|18915.36|18914.93|18914.93|0
1605703670000|2020-11-18 12:47:50|18914.15|18914.15|18913.2|18913.2|18914.15|18914.15|18912.19|18912.19|0
1605703680000|2020-11-18 12:48:00|18912.77|18912.77|18912.77|18912.77|18912.77|18912.77|18912.77|18912.77|0
1605703690000|2020-11-18 12:48:10|18911.99|18911.99|18909.73|18909.73|18911.99|18911.99|18908.35|18908.35|0
1605703700000|2020-11-18 12:48:20|18909.49|18909.49|18908.12|18908.12|18909.49|18909.49|18908.12|18908.12|0
1605703710000|2020-11-18 12:48:30|18909.49|18909.49|18909.02|18909.02|18909.55|18909.55|18909.02|18909.02|0
1605703720000|2020-11-18 12:48:40|18909.71|18909.71|18912.94|18912.94|18912.94|18912.94|18909.71|18909.71|0
1605703730000|2020-11-18 12:48:50|18913.21|18913.21|18912.78|18912.78|18913.21|18913.21|18912.78|18912.78|0
1605703740000|2020-11-18 12:49:00|18912.95|18912.95|18913.28|18913.28|18913.28|18913.28|18912.73|18912.73|0
1605703750000|2020-11-18 12:49:10|18913.04|18913.04|18908.93|18908.93|18913.04|18913.04|18907.19|18907.19|0
1605703760000|2020-11-18 12:49:20|18908.41|18908.41|18908.13|18908.13|18908.41|18908.41|18908.13|18908.13|0
1605703790000|2020-11-18 12:49:50|18908.35|18908.35|18908.35|18908.35|18908.35|18908.35|18908.35|18908.35|0
1605703800000|2020-11-18 12:50:00|18907.66|18907.66|18907.98|18907.98|18908.1|18908.1|18905.76|18905.76|0
1605703810000|2020-11-18 12:50:10|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|0
1605703820000|2020-11-18 12:50:20|18906.86|18906.86|18906.11|18906.11|18907.67|18907.67|18904.23|18904.23|0
1605703830000|2020-11-18 12:50:30|18904.74|18904.74|18905.06|18905.06|18906.11|18906.11|18904.37|18904.37|0
1605703840000|2020-11-18 12:50:40|18904.37|18904.37|18901.62|18901.62|18905.06|18905.06|18901.62|18901.62|0
1605703850000|2020-11-18 12:50:50|18900.93|18900.93|18900.25|18900.25|18900.93|18900.93|18900.25|18900.25|0
1605703860000|2020-11-18 12:51:00|18899.43|18899.43|18899.43|18899.43|18899.43|18899.43|18899.43|18899.43|0
1605703870000|2020-11-18 12:51:10|18896.54|18896.54|18895.05|18895.05|18896.54|18896.54|18894.71|18894.71|0
1605703880000|2020-11-18 12:51:20|18889.55|18889.55|18888.86|18888.86|18889.55|18889.55|18888.86|18888.86|0
1605703900000|2020-11-18 12:51:40|18888.17|18888.17|18886.75|18886.75|18888.17|18888.17|18882.3|18882.3|0
1605703910000|2020-11-18 12:51:50|18886.54|18886.54|18890.88|18890.88|18891.09|18891.09|18886.54|18886.54|0
1605703920000|2020-11-18 12:52:00|18890.86|18890.86|18896.74|18896.74|18896.74|18896.74|18890.86|18890.86|0
1605703930000|2020-11-18 12:52:10|18897.02|18897.02|18890.19|18890.19|18899.19|18899.19|18890.19|18890.19|0
1605703940000|2020-11-18 12:52:20|18889.42|18889.42|18886.64|18886.64|18889.42|18889.42|18883.89|18883.89|0
1605703950000|2020-11-18 12:52:30|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|0
1605703960000|2020-11-18 12:52:40|18887.38|18887.38|18884.48|18884.48|18887.38|18887.38|18884.27|18884.27|0
1605703970000|2020-11-18 12:52:50|18881.04|18881.04|18881.73|18881.73|18881.73|18881.73|18881.04|18881.04|0
1605703980000|2020-11-18 12:53:00|18881.04|18881.04|18873.07|18873.07|18881.04|18881.04|18873.07|18873.07|0
1605703990000|2020-11-18 12:53:10|18873.6|18873.6|18872.96|18872.96|18873.6|18873.6|18872.96|18872.96|0
1605704000000|2020-11-18 12:53:20|18873.6|18873.6|18873.93|18873.93|18874.03|18874.03|18873.38|18873.38|0
1605704010000|2020-11-18 12:53:30|18874.15|18874.15|18874.42|18874.42|18874.42|18874.42|18874.15|18874.15|0
1605704020000|2020-11-18 12:53:40|18877.17|18877.17|18876.48|18876.48|18877.17|18877.17|18876.48|18876.48|0
1605704030000|2020-11-18 12:53:50|18876.7|18876.7|18889.66|18889.66|18891.49|18891.49|18876.01|18876.01|0
1605704040000|2020-11-18 12:54:00|18889.87|18889.87|18889.13|18889.13|18890.15|18890.15|18888.59|18888.59|0
1605704050000|2020-11-18 12:54:10|18890.51|18890.51|18891.13|18891.13|18891.91|18891.91|18890.08|18890.08|0
1605704060000|2020-11-18 12:54:20|18891.39|18891.39|18892.73|18892.73|18893.16|18893.16|18891.17|18891.17|0
1605704070000|2020-11-18 12:54:30|18892.51|18892.51|18892.94|18892.94|18893.37|18893.37|18892.51|18892.51|0
1605704080000|2020-11-18 12:54:40|18893.63|18893.63|18894.06|18894.06|18894.28|18894.28|18893.63|18893.63|0
1605704090000|2020-11-18 12:54:50|18893.63|18893.63|18888.62|18888.62|18894.86|18894.86|18888.62|18888.62|0
1605704100000|2020-11-18 12:55:00|18887.56|18887.56|18887.15|18887.15|18887.56|18887.56|18885.57|18885.57|0
1605704110000|2020-11-18 12:55:10|18887.8|18887.8|18887.35|18887.35|18888.01|18888.01|18887.35|18887.35|0
1605704120000|2020-11-18 12:55:20|18887.13|18887.13|18888.67|18888.67|18888.67|18888.67|18887.13|18887.13|0
1605704130000|2020-11-18 12:55:30|18888.46|18888.46|18887.91|18887.91|18888.46|18888.46|18887.91|18887.91|0
1605704140000|2020-11-18 12:55:40|18887.7|18887.7|18889.3|18889.3|18889.73|18889.73|18887.7|18887.7|0
1605704150000|2020-11-18 12:55:50|18889.73|18889.73|18889.3|18889.3|18889.73|18889.73|18889.3|18889.3|0
1605704160000|2020-11-18 12:56:00|18889.09|18889.09|18889.52|18889.52|18889.52|18889.52|18889.09|18889.09|0
1605704170000|2020-11-18 12:56:10|18889.79|18889.79|18891.35|18891.35|18891.56|18891.56|18889.79|18889.79|0
1605704180000|2020-11-18 12:56:20|18891.78|18891.78|18891.13|18891.13|18891.78|18891.78|18891.13|18891.13|0
1605704200000|2020-11-18 12:56:40|18890.97|18890.97|18888.13|18888.13|18890.97|18890.97|18888.13|18888.13|0
1605704210000|2020-11-18 12:56:50|18888.27|18888.27|18887.63|18887.63|18888.27|18888.27|18887.63|18887.63|0
1605704220000|2020-11-18 12:57:00|18887.49|18887.49|18889.94|18889.94|18889.94|18889.94|18887.49|18887.49|0
1605704230000|2020-11-18 12:57:10|18890.48|18890.48|18890.27|18890.27|18890.48|18890.48|18890.27|18890.27|0
1605704240000|2020-11-18 12:57:20|18892.17|18892.17|18892.39|18892.39|18892.39|18892.39|18891.64|18891.64|0
1605704250000|2020-11-18 12:57:30|18892.25|18892.25|18894.4|18894.4|18894.4|18894.4|18892.25|18892.25|0
1605704260000|2020-11-18 12:57:40|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|0
1605704270000|2020-11-18 12:57:50|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|18893.9|0
1605704280000|2020-11-18 12:58:00|18894.68|18894.68|18894.68|18894.68|18894.68|18894.68|18894.68|18894.68|0
1605704290000|2020-11-18 12:58:10|18899.48|18899.48|18900.46|18900.46|18900.57|18900.57|18899.48|18899.48|0
1605704300000|2020-11-18 12:58:20|18898.39|18898.39|18899.77|18899.77|18899.77|18899.77|18898.39|18898.39|0
1605704320000|2020-11-18 12:58:40|18898.39|18898.39|18895.15|18895.15|18898.39|18898.39|18895.15|18895.15|0
1605704330000|2020-11-18 12:58:50|18895.04|18895.04|18891.65|18891.65|18895.87|18895.87|18891.65|18891.65|0
1605704340000|2020-11-18 12:59:00|18891.38|18891.38|18894.73|18894.73|18894.73|18894.73|18890.42|18890.42|0
1605704350000|2020-11-18 12:59:10|18895.51|18895.51|18897.08|18897.08|18897.08|18897.08|18895.51|18895.51|0
1605704360000|2020-11-18 12:59:20|18894.66|18894.66|18894.02|18894.02|18894.66|18894.66|18890.58|18890.58|0
1605704370000|2020-11-18 12:59:30|18893.9|18893.9|18894.02|18894.02|18894.02|18894.02|18893.9|18893.9|0
1605704390000|2020-11-18 12:59:50|18894.55|18894.55|18896.66|18896.66|18896.66|18896.66|18894.55|18894.55|0
1605704400000|2020-11-18 13:00:00|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|0
1605704410000|2020-11-18 13:00:10|18897.62|18897.62|18892.97|18892.97|18898.44|18898.44|18892.97|18892.97|0
1605704420000|2020-11-18 13:00:20|18892.91|18892.91|18892.8|18892.8|18892.91|18892.91|18892.11|18892.11|0
1605704430000|2020-11-18 13:00:30|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|18894.9|0
1605704440000|2020-11-18 13:00:40|18893.85|18893.85|18891.8|18891.8|18893.85|18893.85|18891.8|18891.8|0
1605704450000|2020-11-18 13:00:50|18891.02|18891.02|18886.68|18886.68|18891.02|18891.02|18886.68|18886.68|0
1605704460000|2020-11-18 13:01:00|18883.56|18883.56|18883.56|18883.56|18883.56|18883.56|18883.56|18883.56|0
1605704470000|2020-11-18 13:01:10|18884.09|18884.09|18884.25|18884.25|18884.78|18884.78|18884.09|18884.09|0
1605704480000|2020-11-18 13:01:20|18883.49|18883.49|18882.42|18882.42|18883.49|18883.49|18882.42|18882.42|0
1605704490000|2020-11-18 13:01:30|18880.86|18880.86|18877.65|18877.65|18880.86|18880.86|18877.65|18877.65|0
1605704500000|2020-11-18 13:01:40|18878.18|18878.18|18878.06|18878.06|18878.18|18878.18|18878.06|18878.06|0
1605704510000|2020-11-18 13:01:50|18877.01|18877.01|18871.85|18871.85|18877.01|18877.01|18871.85|18871.85|0
1605704520000|2020-11-18 13:02:00|18872.9|18872.9|18872.37|18872.37|18872.9|18872.9|18872.37|18872.37|0
1605704530000|2020-11-18 13:02:10|18871.28|18871.28|18876.63|18876.63|18876.63|18876.63|18871.28|18871.28|0
1605704540000|2020-11-18 13:02:20|18877.16|18877.16|18879.82|18879.82|18879.82|18879.82|18876.63|18876.63|0
1605704550000|2020-11-18 13:02:30|18879.54|18879.54|18878.77|18878.77|18879.54|18879.54|18878.77|18878.77|0
1605704560000|2020-11-18 13:02:40|18879.29|18879.29|18879.9|18879.9|18879.9|18879.9|18878.77|18878.77|0
1605704570000|2020-11-18 13:02:50|18880.42|18880.42|18879.9|18879.9|18880.42|18880.42|18879.9|18879.9|0
1605704580000|2020-11-18 13:03:00|18880.42|18880.42|18879.9|18879.9|18880.42|18880.42|18879.9|18879.9|0
1605704590000|2020-11-18 13:03:10|18879.68|18879.68|18879.68|18879.68|18879.68|18879.68|18879.68|18879.68|0
1605704600000|2020-11-18 13:03:20|18879.29|18879.29|18878.89|18878.89|18879.71|18879.71|18878.89|18878.89|0
1605704610000|2020-11-18 13:03:30|18880.95|18880.95|18880.95|18880.95|18880.95|18880.95|18880.95|18880.95|0
1605704620000|2020-11-18 13:03:40|18882.32|18882.32|18881.8|18881.8|18882.32|18882.32|18881.8|18881.8|0
1605704630000|2020-11-18 13:03:50|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|0
1605704640000|2020-11-18 13:04:00|18882.54|18882.54|18882.27|18882.27|18883.07|18883.07|18882.27|18882.27|0
1605704650000|2020-11-18 13:04:10|18881.74|18881.74|18881.05|18881.05|18881.74|18881.74|18881.05|18881.05|0
1605704660000|2020-11-18 13:04:20|18880.84|18880.84|18880.84|18880.84|18880.84|18880.84|18880.31|18880.31|0
1605704670000|2020-11-18 13:04:30|18881.36|18881.36|18881.09|18881.09|18881.36|18881.36|18881.09|18881.09|0
1605704680000|2020-11-18 13:04:40|18880.04|18880.04|18880.15|18880.15|18880.15|18880.15|18880.04|18880.04|0
1605704690000|2020-11-18 13:04:50|18878.78|18878.78|18880.94|18880.94|18880.94|18880.94|18877.69|18877.69|0
1605704700000|2020-11-18 13:05:00|18880.16|18880.16|18878.8|18878.8|18882.37|18882.37|18878.8|18878.8|0
1605704710000|2020-11-18 13:05:10|18879.01|18879.01|18877.37|18877.37|18879.01|18879.01|18876.59|18876.59|0
1605704720000|2020-11-18 13:05:20|18877.65|18877.65|18872.22|18872.22|18877.76|18877.76|18872.22|18872.22|0
1605704730000|2020-11-18 13:05:30|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|0
1605704740000|2020-11-18 13:05:40|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|0
1605704750000|2020-11-18 13:05:50|18873.36|18873.36|18874.04|18874.04|18874.04|18874.04|18873.36|18873.36|0
1605704760000|2020-11-18 13:06:00|18877.02|18877.02|18879.89|18879.89|18879.89|18879.89|18877.02|18877.02|0
1605704780000|2020-11-18 13:06:20|18880.1|18880.1|18879.61|18879.61|18880.1|18880.1|18879.61|18879.61|0
1605704790000|2020-11-18 13:06:30|18878.25|18878.25|18876.99|18876.99|18878.55|18878.55|18876.99|18876.99|0
1605704800000|2020-11-18 13:06:40|18877.04|18877.04|18876.83|18876.83|18877.04|18877.04|18876.83|18876.83|0
1605704810000|2020-11-18 13:06:50|18877.88|18877.88|18876.24|18876.24|18877.88|18877.88|18875.69|18875.69|0
1605704820000|2020-11-18 13:07:00|18875.42|18875.42|18870.68|18870.68|18875.42|18875.42|18869.86|18869.86|0
1605704840000|2020-11-18 13:07:20|18870.95|18870.95|18869.9|18869.9|18870.95|18870.95|18869.9|18869.9|0
1605704850000|2020-11-18 13:07:30|18868.34|18868.34|18864.01|18864.01|18868.34|18868.34|18864.01|18864.01|0
1605704860000|2020-11-18 13:07:40|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|18864.79|0
1605704870000|2020-11-18 13:07:50|18865.32|18865.32|18863.1|18863.1|18865.32|18865.32|18863.1|18863.1|0
1605704880000|2020-11-18 13:08:00|18862.66|18862.66|18859.51|18859.51|18862.66|18862.66|18859.51|18859.51|0
1605704890000|2020-11-18 13:08:10|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|0
1605704900000|2020-11-18 13:08:20|18857.84|18857.84|18857.72|18857.72|18857.84|18857.84|18857.72|18857.72|0
1605704910000|2020-11-18 13:08:30|18857.94|18857.94|18856.89|18856.89|18857.94|18857.94|18856.89|18856.89|0
1605704920000|2020-11-18 13:08:40|18856.61|18856.61|18856.27|18856.27|18858.53|18858.53|18856.27|18856.27|0
1605704930000|2020-11-18 13:08:50|18854.89|18854.89|18853.93|18853.93|18854.89|18854.89|18853.93|18853.93|0
1605704940000|2020-11-18 13:09:00|18852.87|18852.87|18852.66|18852.66|18853.4|18853.4|18852.13|18852.13|0
1605704950000|2020-11-18 13:09:10|18852.13|18852.13|18849.99|18849.99|18852.13|18852.13|18849.99|18849.99|0
1605704960000|2020-11-18 13:09:20|18850.52|18850.52|18852.61|18852.61|18852.61|18852.61|18850.52|18850.52|0
1605704970000|2020-11-18 13:09:30|18853.15|18853.15|18853.38|18853.38|18853.38|18853.38|18852.61|18852.61|0
1605704980000|2020-11-18 13:09:40|18853.91|18853.91|18855.4|18855.4|18855.4|18855.4|18853.91|18853.91|0
1605704990000|2020-11-18 13:09:50|18855.61|18855.61|18854.87|18854.87|18855.61|18855.61|18854.87|18854.87|0
1605705000000|2020-11-18 13:10:00|18855.14|18855.14|18854.75|18854.75|18855.14|18855.14|18854.22|18854.22|0
1605705010000|2020-11-18 13:10:10|18855.28|18855.28|18855.71|18855.71|18855.71|18855.71|18855.28|18855.28|0
1605705020000|2020-11-18 13:10:20|18856.39|18856.39|18856.39|18856.39|18856.39|18856.39|18856.18|18856.18|0
1605705030000|2020-11-18 13:10:30|18856.18|18856.18|18856.31|18856.31|18856.31|18856.31|18856.18|18856.18|0
1605705050000|2020-11-18 13:10:50|18856.64|18856.64|18853.66|18853.66|18856.64|18856.64|18853.66|18853.66|0
1605705060000|2020-11-18 13:11:00|18853.88|18853.88|18853.36|18853.36|18853.88|18853.88|18850.98|18850.98|0
1605705070000|2020-11-18 13:11:10|18854.14|18854.14|18854.78|18854.78|18854.78|18854.78|18854.14|18854.14|0
1605705080000|2020-11-18 13:11:20|18854.25|18854.25|18855.3|18855.3|18855.83|18855.83|18854.25|18854.25|0
1605705090000|2020-11-18 13:11:30|18856.68|18856.68|18857.6|18857.6|18857.6|18857.6|18856.68|18856.68|0
1605705100000|2020-11-18 13:11:40|18857.66|18857.66|18857.6|18857.6|18857.66|18857.66|18857.6|18857.6|0
1605705110000|2020-11-18 13:11:50|18858.69|18858.69|18855.64|18855.64|18858.69|18858.69|18855.64|18855.64|0
1605705120000|2020-11-18 13:12:00|18855.78|18855.78|18857.66|18857.66|18858.71|18858.71|18855.71|18855.71|0
1605705130000|2020-11-18 13:12:10|18856.61|18856.61|18855.37|18855.37|18856.61|18856.61|18854.69|18854.69|0
1605705140000|2020-11-18 13:12:20|18855.1|18855.1|18855.81|18855.81|18856.36|18856.36|18855.1|18855.1|0
1605705160000|2020-11-18 13:12:40|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|0
1605705170000|2020-11-18 13:12:50|18857.03|18857.03|18857.03|18857.03|18857.03|18857.03|18857.03|18857.03|0
1605705180000|2020-11-18 13:13:00|18858.08|18858.08|18859.67|18859.67|18859.67|18859.67|18858.08|18858.08|0
1605705190000|2020-11-18 13:13:10|18860.45|18860.45|18864.68|18864.68|18864.68|18864.68|18860.45|18860.45|0
1605705210000|2020-11-18 13:13:30|18866.74|18866.74|18866.12|18866.12|18866.74|18866.74|18866.06|18866.06|0
1605705220000|2020-11-18 13:13:40|18868.19|18868.19|18868.87|18868.87|18868.87|18868.87|18868.19|18868.19|0
1605705230000|2020-11-18 13:13:50|18867.82|18867.82|18869.09|18869.09|18869.09|18869.09|18867.82|18867.82|0
1605705240000|2020-11-18 13:14:00|18870.14|18870.14|18873.92|18873.92|18874.97|18874.97|18870.14|18870.14|0
1605705250000|2020-11-18 13:14:10|18873.14|18873.14|18867.2|18867.2|18873.14|18873.14|18867.2|18867.2|0
1605705260000|2020-11-18 13:14:20|18866.68|18866.68|18861.41|18861.41|18866.68|18866.68|18861.41|18861.41|0
1605705270000|2020-11-18 13:14:30|18861.94|18861.94|18861.94|18861.94|18861.94|18861.94|18861.94|18861.94|0
1605705280000|2020-11-18 13:14:40|18862.62|18862.62|18858.2|18858.2|18864.22|18864.22|18858.2|18858.2|0
1605705290000|2020-11-18 13:14:50|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|0
1605705300000|2020-11-18 13:15:00|18859.42|18859.42|18860.88|18860.88|18860.88|18860.88|18859.42|18859.42|0
1605705310000|2020-11-18 13:15:10|18861.1|18861.1|18860.55|18860.55|18861.1|18861.1|18860.55|18860.55|0
1605705320000|2020-11-18 13:15:20|18861.08|18861.08|18861.03|18861.03|18861.63|18861.63|18861.03|18861.03|0
1605705330000|2020-11-18 13:15:30|18862.41|18862.41|18866.45|18866.45|18866.45|18866.45|18862.41|18862.41|0
1605705350000|2020-11-18 13:15:50|18867.27|18867.27|18872.15|18872.15|18872.15|18872.15|18867.27|18867.27|0
1605705370000|2020-11-18 13:16:10|18874.26|18874.26|18874.26|18874.26|18874.26|18874.26|18874.26|18874.26|0
1605705380000|2020-11-18 13:16:20|18875.03|18875.03|18875.03|18875.03|18875.03|18875.03|18875.03|18875.03|0
1605705390000|2020-11-18 13:16:30|18876.95|18876.95|18876.42|18876.42|18876.95|18876.95|18876.42|18876.42|0
1605705400000|2020-11-18 13:16:40|18879.17|18879.17|18879.3|18879.3|18879.3|18879.3|18879.17|18879.17|0
1605705420000|2020-11-18 13:17:00|18878.08|18878.08|18878.77|18878.77|18879.46|18879.46|18878.08|18878.08|0
1605705430000|2020-11-18 13:17:10|18878.08|18878.08|18876.34|18876.34|18878.08|18878.08|18876.34|18876.34|0
1605705440000|2020-11-18 13:17:20|18875.29|18875.29|18875.6|18875.6|18875.82|18875.82|18875.29|18875.29|0
1605705450000|2020-11-18 13:17:30|18872.97|18872.97|18872.44|18872.44|18872.97|18872.97|18872.44|18872.44|0
1605705460000|2020-11-18 13:17:40|18872.37|18872.37|18872.59|18872.59|18872.59|18872.59|18872.37|18872.37|0
1605705470000|2020-11-18 13:17:50|18872.36|18872.36|18872.98|18872.98|18872.98|18872.98|18872.24|18872.24|0
1605705480000|2020-11-18 13:18:00|18874.31|18874.31|18874.72|18874.72|18874.72|18874.72|18874.31|18874.31|0
1605705490000|2020-11-18 13:18:10|18874.83|18874.83|18876.99|18876.99|18876.99|18876.99|18874.83|18874.83|0
1605705500000|2020-11-18 13:18:20|18876.3|18876.3|18876.3|18876.3|18876.3|18876.3|18876.3|18876.3|0
1605705510000|2020-11-18 13:18:30|18876.51|18876.51|18880.04|18880.04|18880.04|18880.04|18876.51|18876.51|0
1605705520000|2020-11-18 13:18:40|18880.59|18880.59|18880.59|18880.59|18880.59|18880.59|18880.59|18880.59|0
1605705530000|2020-11-18 13:18:50|18881.96|18881.96|18881.49|18881.49|18882.03|18882.03|18881.21|18881.21|0
1605705540000|2020-11-18 13:19:00|18882.03|18882.03|18884.14|18884.14|18884.14|18884.14|18882.03|18882.03|0
1605705550000|2020-11-18 13:19:10|18883.61|18883.61|18888|18888|18888.21|18888.21|18883.61|18883.61|0
1605705560000|2020-11-18 13:19:20|18887.47|18887.47|18883.74|18883.74|18887.47|18887.47|18883.21|18883.21|0
1605705570000|2020-11-18 13:19:30|18884.27|18884.27|18886.17|18886.17|18887.22|18887.22|18884.27|18884.27|0
1605705580000|2020-11-18 13:19:40|18884.79|18884.79|18884.79|18884.79|18884.79|18884.79|18884.79|18884.79|0
1605705590000|2020-11-18 13:19:50|18884.91|18884.91|18887.01|18887.01|18887.01|18887.01|18884.91|18884.91|0
1605705600000|2020-11-18 13:20:00|18887.23|18887.23|18887.92|18887.92|18888.45|18888.45|18887.23|18887.23|0
1605705610000|2020-11-18 13:20:10|18889.5|18889.5|18889.03|18889.03|18889.77|18889.77|18889.03|18889.03|0
1605705620000|2020-11-18 13:20:20|18890.3|18890.3|18892.2|18892.2|18892.2|18892.2|18890.3|18890.3|0
1605705630000|2020-11-18 13:20:30|18892.98|18892.98|18890.35|18890.35|18893.03|18893.03|18890.35|18890.35|0
1605705640000|2020-11-18 13:20:40|18890.3|18890.3|18890.83|18890.83|18890.83|18890.83|18890.3|18890.3|0
1605705650000|2020-11-18 13:20:50|18892.89|18892.89|18892.36|18892.36|18892.89|18892.89|18892.36|18892.36|0
1605705660000|2020-11-18 13:21:00|18892.63|18892.63|18872.2|18872.2|18892.63|18892.63|18872.2|18872.2|0
1605705670000|2020-11-18 13:21:10|18870.62|18870.62|18874.1|18874.1|18874.1|18874.1|18868.62|18868.62|0
1605705680000|2020-11-18 13:21:20|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|18874.37|0
1605705690000|2020-11-18 13:21:30|18874.64|18874.64|18875.54|18875.54|18875.54|18875.54|18874.64|18874.64|0
1605705700000|2020-11-18 13:21:40|18875.65|18875.65|18878.16|18878.16|18878.16|18878.16|18875.28|18875.28|0
1605705710000|2020-11-18 13:21:50|18878.85|18878.85|18880.95|18880.95|18880.95|18880.95|18878.85|18878.85|0
1605705720000|2020-11-18 13:22:00|18881.48|18881.48|18884.54|18884.54|18885.59|18885.59|18881.48|18881.48|0
1605705730000|2020-11-18 13:22:10|18884.65|18884.65|18881.82|18881.82|18884.65|18884.65|18881.82|18881.82|0
1605705740000|2020-11-18 13:22:20|18882.04|18882.04|18882.56|18882.56|18882.56|18882.56|18882.04|18882.04|0
1605705750000|2020-11-18 13:22:30|18881.74|18881.74|18884.22|18884.22|18884.22|18884.22|18881.47|18881.47|0
1605705760000|2020-11-18 13:22:40|18884.16|18884.16|18884.85|18884.85|18884.85|18884.85|18884.16|18884.16|0
1605705770000|2020-11-18 13:22:50|18884.42|18884.42|18883.73|18883.73|18884.42|18884.42|18883.73|18883.73|0
1605705780000|2020-11-18 13:23:00|18884.26|18884.26|18883.98|18883.98|18884.47|18884.47|18883.79|18883.79|0
1605705790000|2020-11-18 13:23:10|18883.2|18883.2|18881.12|18881.12|18883.2|18883.2|18881.12|18881.12|0
1605705800000|2020-11-18 13:23:20|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|0
1605705810000|2020-11-18 13:23:30|18881.1|18881.1|18879.36|18879.36|18881.1|18881.1|18879.36|18879.36|0
1605705820000|2020-11-18 13:23:40|18879.15|18879.15|18876.9|18876.9|18879.15|18879.15|18876.9|18876.9|0
1605705830000|2020-11-18 13:23:50|18876.08|18876.08|18877.46|18877.46|18877.46|18877.46|18875.97|18875.97|0
1605705840000|2020-11-18 13:24:00|18877.73|18877.73|18877.97|18877.97|18877.97|18877.97|18877.73|18877.73|0
1605705850000|2020-11-18 13:24:10|18877.69|18877.69|18876.11|18876.11|18877.69|18877.69|18876.11|18876.11|0
1605705860000|2020-11-18 13:24:20|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|0
1605705870000|2020-11-18 13:24:30|18876.11|18876.11|18876.18|18876.18|18876.18|18876.18|18876.11|18876.11|0
1605705880000|2020-11-18 13:24:40|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|0
1605705890000|2020-11-18 13:24:50|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|18876.18|0
1605705900000|2020-11-18 13:25:00|18877.56|18877.56|18878.98|18878.98|18878.98|18878.98|18877.56|18877.56|0
1605705910000|2020-11-18 13:25:10|18879.76|18879.76|18886.69|18886.69|18886.69|18886.69|18879.76|18879.76|0
1605705920000|2020-11-18 13:25:20|18887.38|18887.38|18886.84|18886.84|18887.81|18887.81|18885.12|18885.12|0
1605705930000|2020-11-18 13:25:30|18886.62|18886.62|18886.72|18886.72|18886.72|18886.72|18886.5|18886.5|0
1605705940000|2020-11-18 13:25:40|18887.25|18887.25|18889.98|18889.98|18889.98|18889.98|18887.25|18887.25|0
1605705950000|2020-11-18 13:25:50|18890.66|18890.66|18889.98|18889.98|18890.88|18890.88|18889.98|18889.98|0
1605705960000|2020-11-18 13:26:00|18888.92|18888.92|18890.17|18890.17|18890.29|18890.29|18888.92|18888.92|0
1605705970000|2020-11-18 13:26:10|18889.49|18889.49|18886.06|18886.06|18889.7|18889.7|18886.06|18886.06|0
1605705990000|2020-11-18 13:26:30|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|18882.81|0
1605706000000|2020-11-18 13:26:40|18882.6|18882.6|18891.52|18891.52|18892.64|18892.64|18881.13|18881.13|0
1605706010000|2020-11-18 13:26:50|18890.97|18890.97|18885.45|18885.45|18890.97|18890.97|18885.45|18885.45|0
1605706020000|2020-11-18 13:27:00|18884.08|18884.08|18882.59|18882.59|18884.08|18884.08|18882.59|18882.59|0
1605706030000|2020-11-18 13:27:10|18882.47|18882.47|18880.49|18880.49|18882.47|18882.47|18880.49|18880.49|0
1605706040000|2020-11-18 13:27:20|18880.35|18880.35|18881.04|18881.04|18881.04|18881.04|18880.35|18880.35|0
1605706050000|2020-11-18 13:27:30|18880.92|18880.92|18880.78|18880.78|18881.38|18881.38|18880.78|18880.78|0
1605706060000|2020-11-18 13:27:40|18880|18880|18878.11|18878.11|18880|18880|18878.11|18878.11|0
1605706070000|2020-11-18 13:27:50|18878.05|18878.05|18875.41|18875.41|18878.05|18878.05|18875.41|18875.41|0
1605706080000|2020-11-18 13:28:00|18874.72|18874.72|18874.72|18874.72|18874.72|18874.72|18874.72|18874.72|0
1605706090000|2020-11-18 13:28:10|18875.55|18875.55|18876.61|18876.61|18876.61|18876.61|18875.55|18875.55|0
1605706100000|2020-11-18 13:28:20|18876.08|18876.08|18876.08|18876.08|18876.08|18876.08|18876.08|18876.08|0
1605706110000|2020-11-18 13:28:30|18875.86|18875.86|18875.86|18875.86|18875.86|18875.86|18875.86|18875.86|0
1605706120000|2020-11-18 13:28:40|18875.64|18875.64|18875.64|18875.64|18875.64|18875.64|18875.64|18875.64|0
1605706140000|2020-11-18 13:29:00|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|18876.17|0
1605706150000|2020-11-18 13:29:10|18875.96|18875.96|18875.96|18875.96|18875.96|18875.96|18875.96|18875.96|0
1605706160000|2020-11-18 13:29:20|18875.44|18875.44|18875.44|18875.44|18875.44|18875.44|18875.44|18875.44|0
1605706170000|2020-11-18 13:29:30|18875.3|18875.3|18877.49|18877.49|18877.49|18877.49|18874.65|18874.65|0
1605706190000|2020-11-18 13:29:50|18878.18|18878.18|18875.59|18875.59|18878.18|18878.18|18875.59|18875.59|0
1605706200000|2020-11-18 13:30:00|18875.81|18875.81|18872.97|18872.97|18875.81|18875.81|18872.97|18872.97|0
1605706210000|2020-11-18 13:30:10|18871.92|18871.92|18869.36|18869.36|18871.92|18871.92|18869.31|18869.31|0
1605706220000|2020-11-18 13:30:20|18869.01|18869.01|18861.62|18861.62|18869.01|18869.01|18861.62|18861.62|0
1605706230000|2020-11-18 13:30:30|18861.51|18861.51|18859.82|18859.82|18861.51|18861.51|18858.36|18858.36|0
1605706240000|2020-11-18 13:30:40|18859.04|18859.04|18859.87|18859.87|18860.42|18860.42|18859.04|18859.04|0
1605706250000|2020-11-18 13:30:50|18860.3|18860.3|18860.42|18860.42|18860.42|18860.42|18860.3|18860.3|0
1605706260000|2020-11-18 13:31:00|18859.37|18859.37|18858.61|18858.61|18859.37|18859.37|18858.09|18858.09|0
1605706270000|2020-11-18 13:31:10|18858.68|18858.68|18858.89|18858.89|18858.89|18858.89|18858.68|18858.68|0
1605706280000|2020-11-18 13:31:20|18858.68|18858.68|18859.73|18859.73|18859.73|18859.73|18858.68|18858.68|0
1605706290000|2020-11-18 13:31:30|18859.95|18859.95|18860.17|18860.17|18860.17|18860.17|18859.95|18859.95|0
1605706300000|2020-11-18 13:31:40|18859.64|18859.64|18860.85|18860.85|18861.38|18861.38|18859.64|18859.64|0
1605706310000|2020-11-18 13:31:50|18858.52|18858.52|18858.52|18858.52|18858.52|18858.52|18858.52|18858.52|0
1605706320000|2020-11-18 13:32:00|18859.3|18859.3|18853.17|18853.17|18860.08|18860.08|18853.17|18853.17|0
1605706340000|2020-11-18 13:32:20|18852.64|18852.64|18857.43|18857.43|18857.43|18857.43|18851.86|18851.86|0
1605706350000|2020-11-18 13:32:30|18857.95|18857.95|18857.95|18857.95|18857.95|18857.95|18857.95|18857.95|0
1605706380000|2020-11-18 13:33:00|18859.01|18859.01|18859.01|18859.01|18859.01|18859.01|18859.01|18859.01|0
1605706390000|2020-11-18 13:33:10|18860.37|18860.37|18860.37|18860.37|18860.37|18860.37|18860.37|18860.37|0
1605706400000|2020-11-18 13:33:20|18860.9|18860.9|18860.82|18860.82|18861.68|18861.68|18860.82|18860.82|0
1605706410000|2020-11-18 13:33:30|18861.04|18861.04|18859.12|18859.12|18861.04|18861.04|18859.12|18859.12|0
1605706420000|2020-11-18 13:33:40|18859.65|18859.65|18860.17|18860.17|18860.17|18860.17|18859.65|18859.65|0
1605706430000|2020-11-18 13:33:50|18860.39|18860.39|18860.39|18860.39|18860.39|18860.39|18860.39|18860.39|0
1605706440000|2020-11-18 13:34:00|18860.18|18860.18|18860.18|18860.18|18860.18|18860.18|18860.18|18860.18|0
1605706450000|2020-11-18 13:34:10|18861.27|18861.27|18869.12|18869.12|18869.33|18869.33|18861.27|18861.27|0
1605706470000|2020-11-18 13:34:30|18869.8|18869.8|18869.12|18869.12|18869.8|18869.8|18869.12|18869.12|0
1605706480000|2020-11-18 13:34:40|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|18869.18|0
1605706490000|2020-11-18 13:34:50|18869.39|18869.39|18869.39|18869.39|18869.39|18869.39|18869.39|18869.39|0
1605706500000|2020-11-18 13:35:00|18868.57|18868.57|18868.85|18868.85|18868.85|18868.85|18868.57|18868.57|0
1605706510000|2020-11-18 13:35:10|18867.79|18867.79|18865.99|18865.99|18867.79|18867.79|18865.21|18865.21|0
1605706530000|2020-11-18 13:35:30|18865.85|18865.85|18865.85|18865.85|18865.85|18865.85|18865.85|18865.85|0
1605706540000|2020-11-18 13:35:40|18867.91|18867.91|18867.91|18867.91|18867.91|18867.91|18867.91|18867.91|0
1605706550000|2020-11-18 13:35:50|18868.6|18868.6|18869.22|18869.22|18869.22|18869.22|18868.6|18868.6|0
1605706560000|2020-11-18 13:36:00|18870|18870|18870|18870|18870|18870|18870|18870|0
1605706570000|2020-11-18 13:36:10|18869.22|18869.22|18865.56|18865.56|18869.22|18869.22|18865.56|18865.56|0
1605706580000|2020-11-18 13:36:20|18865.35|18865.35|18864.29|18864.29|18865.35|18865.35|18864.29|18864.29|0
1605706590000|2020-11-18 13:36:30|18863.77|18863.77|18862.97|18862.97|18864.55|18864.55|18862.76|18862.76|0
1605706600000|2020-11-18 13:36:40|18864.53|18864.53|18866.18|18866.18|18866.18|18866.18|18863.75|18863.75|0
1605706610000|2020-11-18 13:36:50|18866.29|18866.29|18867.67|18867.67|18867.67|18867.67|18866.29|18866.29|0
1605706620000|2020-11-18 13:37:00|18867.61|18867.61|18866.68|18866.68|18867.61|18867.61|18866.25|18866.25|0
1605706630000|2020-11-18 13:37:10|18865.62|18865.62|18865.62|18865.62|18865.62|18865.62|18865.62|18865.62|0
1605706640000|2020-11-18 13:37:20|18865.55|18865.55|18865.49|18865.49|18865.55|18865.55|18865.49|18865.49|0
1605706660000|2020-11-18 13:37:40|18864.11|18864.11|18860.94|18860.94|18864.11|18864.11|18860.94|18860.94|0
1605706670000|2020-11-18 13:37:50|18860.16|18860.16|18856.24|18856.24|18860.16|18860.16|18856.24|18856.24|0
1605706680000|2020-11-18 13:38:00|18854.86|18854.86|18856.38|18856.38|18856.38|18856.38|18854.86|18854.86|0
1605706690000|2020-11-18 13:38:10|18857.96|18857.96|18859.34|18859.34|18859.34|18859.34|18857.96|18857.96|0
1605706700000|2020-11-18 13:38:20|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|18859.53|0
1605706710000|2020-11-18 13:38:30|18859.25|18859.25|18859.82|18859.82|18860.03|18860.03|18859.04|18859.04|0
1605706720000|2020-11-18 13:38:40|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|0
1605706730000|2020-11-18 13:38:50|18859.51|18859.51|18859.51|18859.51|18860.33|18860.33|18859.51|18859.51|0
1605706740000|2020-11-18 13:39:00|18859.72|18859.72|18863.94|18863.94|18863.94|18863.94|18859.23|18859.23|0
1605706760000|2020-11-18 13:39:20|18863.12|18863.12|18863.67|18863.67|18863.67|18863.67|18863.12|18863.12|0
1605706770000|2020-11-18 13:39:30|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|0
1605706780000|2020-11-18 13:39:40|18865.15|18865.15|18864.99|18864.99|18865.2|18865.2|18864.99|18864.99|0
1605706790000|2020-11-18 13:39:50|18865.2|18865.2|18866.11|18866.11|18866.11|18866.11|18865.2|18865.2|0
1605706800000|2020-11-18 13:40:00|18865.89|18865.89|18867.75|18867.75|18867.75|18867.75|18865.89|18865.89|0
1605706810000|2020-11-18 13:40:10|18869.12|18869.12|18866.49|18866.49|18869.12|18869.12|18866.49|18866.49|0
1605706820000|2020-11-18 13:40:20|18866.21|18866.21|18863.98|18863.98|18866.21|18866.21|18863.98|18863.98|0
1605706830000|2020-11-18 13:40:30|18863.45|18863.45|18860.43|18860.43|18863.45|18863.45|18860.43|18860.43|0
1605706840000|2020-11-18 13:40:40|18861.81|18861.81|18859.66|18859.66|18861.81|18861.81|18859.66|18859.66|0
1605706850000|2020-11-18 13:40:50|18858.37|18858.37|18860.2|18860.2|18860.2|18860.2|18858.37|18858.37|0
1605706870000|2020-11-18 13:41:10|18859.99|18859.99|18859.99|18859.99|18859.99|18859.99|18859.99|18859.99|0
1605706880000|2020-11-18 13:41:20|18860.67|18860.67|18864|18864|18864.43|18864.43|18860.67|18860.67|0
1605706890000|2020-11-18 13:41:30|18863.57|18863.57|18867.88|18867.88|18867.88|18867.88|18863.36|18863.36|0
1605706900000|2020-11-18 13:41:40|18868.09|18868.09|18868.09|18868.09|18868.09|18868.09|18868.09|18868.09|0
1605706910000|2020-11-18 13:41:50|18866.71|18866.71|18866.52|18866.52|18866.71|18866.71|18866.52|18866.52|0
1605706920000|2020-11-18 13:42:00|18868.71|18868.71|18868.48|18868.48|18868.71|18868.71|18868.48|18868.48|0
1605706930000|2020-11-18 13:42:10|18868.25|18868.25|18868.38|18868.38|18868.38|18868.38|18868.25|18868.25|0
1605706940000|2020-11-18 13:42:20|18869.07|18869.07|18868.95|18868.95|18869.07|18869.07|18868.95|18868.95|0
1605706950000|2020-11-18 13:42:30|18868.26|18868.26|18870.84|18870.84|18870.84|18870.84|18868.26|18868.26|0
1605706960000|2020-11-18 13:42:40|18870.95|18870.95|18873.63|18873.63|18873.63|18873.63|18870.95|18870.95|0
1605706970000|2020-11-18 13:42:50|18873.85|18873.85|18874.87|18874.87|18875.4|18875.4|18873.85|18873.85|0
1605706980000|2020-11-18 13:43:00|18875.42|18875.42|18878.1|18878.1|18878.1|18878.1|18875.42|18875.42|0
1605706990000|2020-11-18 13:43:10|18879.19|18879.19|18879.19|18879.19|18879.19|18879.19|18879.19|18879.19|0
1605707000000|2020-11-18 13:43:20|18879.72|18879.72|18879.19|18879.19|18879.72|18879.72|18879.19|18879.19|0
1605707020000|2020-11-18 13:43:40|18879.41|18879.41|18880.19|18880.19|18880.19|18880.19|18879.41|18879.41|0
1605707030000|2020-11-18 13:43:50|18879.41|18879.41|18879.58|18879.58|18879.58|18879.58|18879.41|18879.41|0
1605707040000|2020-11-18 13:44:00|18879.65|18879.65|18880.7|18880.7|18880.91|18880.91|18879.65|18879.65|0
1605707050000|2020-11-18 13:44:10|18879.65|18879.65|18877.36|18877.36|18879.65|18879.65|18877.36|18877.36|0
1605707070000|2020-11-18 13:44:30|18880.86|18880.86|18883.83|18883.83|18883.83|18883.83|18880.86|18880.86|0
1605707080000|2020-11-18 13:44:40|18883.72|18883.72|18883.72|18883.72|18883.72|18883.72|18883.03|18883.03|0
1605707090000|2020-11-18 13:44:50|18882.66|18882.66|18882.85|18882.85|18882.85|18882.85|18882.66|18882.66|0
1605707110000|2020-11-18 13:45:10|18882.66|18882.66|18882.66|18882.66|18882.66|18882.66|18882.66|18882.66|0
1605707120000|2020-11-18 13:45:20|18881.18|18881.18|18879.65|18879.65|18881.18|18881.18|18879.65|18879.65|0
1605707130000|2020-11-18 13:45:30|18880.17|18880.17|18880.17|18880.17|18880.17|18880.17|18880.17|18880.17|0
1605707150000|2020-11-18 13:45:50|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|18879.65|0
1605707160000|2020-11-18 13:46:00|18880.09|18880.09|18877.03|18877.03|18880.09|18880.09|18877.03|18877.03|0
1605707170000|2020-11-18 13:46:10|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|0
1605707180000|2020-11-18 13:46:20|18875.98|18875.98|18875.98|18875.98|18876.51|18876.51|18875.98|18875.98|0
1605707190000|2020-11-18 13:46:30|18876.67|18876.67|18877.45|18877.45|18877.45|18877.45|18876.67|18876.67|0
1605707200000|2020-11-18 13:46:40|18876.76|18876.76|18876.76|18876.76|18876.76|18876.76|18876.76|18876.76|0
1605707210000|2020-11-18 13:46:50|18876.54|18876.54|18876.54|18876.54|18876.54|18876.54|18876.54|18876.54|0
1605707220000|2020-11-18 13:47:00|18876.66|18876.66|18878.63|18878.63|18878.63|18878.63|18876.66|18876.66|0
1605707230000|2020-11-18 13:47:10|18880.21|18880.21|18884.35|18884.35|18884.35|18884.35|18880.21|18880.21|0
1605707250000|2020-11-18 13:47:30|18884.41|18884.41|18885.19|18885.19|18885.19|18885.19|18884.41|18884.41|0
1605707260000|2020-11-18 13:47:40|18885.88|18885.88|18886.4|18886.4|18886.4|18886.4|18885.35|18885.35|0
1605707280000|2020-11-18 13:48:00|18887.77|18887.77|18888.31|18888.31|18888.31|18888.31|18887.77|18887.77|0
1605707290000|2020-11-18 13:48:10|18888.53|18888.53|18888.65|18888.65|18888.65|18888.65|18888.53|18888.53|0
1605707300000|2020-11-18 13:48:20|18888.71|18888.71|18888.62|18888.62|18889.4|18889.4|18888.62|18888.62|0
1605707310000|2020-11-18 13:48:30|18892.74|18892.74|18892.74|18892.74|18892.74|18892.74|18892.74|18892.74|0
1605707320000|2020-11-18 13:48:40|18894.12|18894.12|18894.62|18894.62|18895.99|18895.99|18894.12|18894.12|0
1605707330000|2020-11-18 13:48:50|18894.89|18894.89|18894.89|18894.89|18894.89|18894.89|18894.89|18894.89|0
1605707340000|2020-11-18 13:49:00|18895.58|18895.58|18897.34|18897.34|18897.34|18897.34|18895.58|18895.58|0
1605707350000|2020-11-18 13:49:10|18896.65|18896.65|18896.65|18896.65|18896.65|18896.65|18896.65|18896.65|0
1605707360000|2020-11-18 13:49:20|18897.43|18897.43|18898.12|18898.12|18898.12|18898.12|18897.43|18897.43|0
1605707380000|2020-11-18 13:49:40|18899.21|18899.21|18900.79|18900.79|18900.79|18900.79|18899.21|18899.21|0
1605707390000|2020-11-18 13:49:50|18900.57|18900.57|18896.11|18896.11|18900.57|18900.57|18896.11|18896.11|0
1605707400000|2020-11-18 13:50:00|18896|18896|18895.23|18895.23|18896.12|18896.12|18895.23|18895.23|0
1605707410000|2020-11-18 13:50:10|18895.01|18895.01|18895.01|18895.01|18895.01|18895.01|18895.01|18895.01|0
1605707420000|2020-11-18 13:50:20|18895.7|18895.7|18895.7|18895.7|18895.7|18895.7|18895.7|18895.7|0
1605707430000|2020-11-18 13:50:30|18896.39|18896.39|18896.39|18896.39|18896.39|18896.39|18896.39|18896.39|0
1605707440000|2020-11-18 13:50:40|18896.22|18896.22|18895.79|18895.79|18896.22|18896.22|18895.79|18895.79|0
1605707450000|2020-11-18 13:50:50|18895.68|18895.68|18895.15|18895.15|18895.68|18895.68|18895.15|18895.15|0
1605707460000|2020-11-18 13:51:00|18895.93|18895.93|18895.93|18895.93|18896.62|18896.62|18895.93|18895.93|0
1605707480000|2020-11-18 13:51:20|18895.66|18895.66|18895.18|18895.18|18895.66|18895.66|18894.97|18894.97|0
1605707490000|2020-11-18 13:51:30|18895.32|18895.32|18895.85|18895.85|18895.85|18895.85|18895.32|18895.32|0
1605707500000|2020-11-18 13:51:40|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|0
1605707510000|2020-11-18 13:51:50|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|18895.98|0
1605707520000|2020-11-18 13:52:00|18895.43|18895.43|18895.11|18895.11|18895.43|18895.43|18893.79|18893.79|0
1605707530000|2020-11-18 13:52:10|18894.42|18894.42|18891.5|18891.5|18894.42|18894.42|18891.5|18891.5|0
1605707550000|2020-11-18 13:52:30|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|0
1605707560000|2020-11-18 13:52:40|18892.51|18892.51|18896.1|18896.1|18896.1|18896.1|18892.51|18892.51|0
1605707580000|2020-11-18 13:53:00|18896.79|18896.79|18896.79|18896.79|18896.79|18896.79|18896.79|18896.79|0
1605707590000|2020-11-18 13:53:10|18896.1|18896.1|18897.66|18897.66|18897.66|18897.66|18896.1|18896.1|0
1605707600000|2020-11-18 13:53:20|18898.48|18898.48|18902.39|18902.39|18902.39|18902.39|18898.48|18898.48|0
1605707610000|2020-11-18 13:53:30|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|0
1605707620000|2020-11-18 13:53:40|18902.14|18902.14|18902.58|18902.58|18902.58|18902.58|18902.14|18902.14|0
1605707630000|2020-11-18 13:53:50|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18902.58|18902.58|0
1605707640000|2020-11-18 13:54:00|18903.23|18903.23|18904.01|18904.01|18904.01|18904.01|18903.23|18903.23|0
1605707650000|2020-11-18 13:54:10|18903.89|18903.89|18902.33|18902.33|18903.89|18903.89|18902.33|18902.33|0
1605707660000|2020-11-18 13:54:20|18902.61|18902.61|18902.61|18902.61|18902.61|18902.61|18902.61|18902.61|0
1605707670000|2020-11-18 13:54:30|18901.92|18901.92|18901.39|18901.39|18901.92|18901.92|18901.39|18901.39|0
1605707680000|2020-11-18 13:54:40|18901.12|18901.12|18901|18901|18901.12|18901.12|18901|18901|0
1605707700000|2020-11-18 13:55:00|18900.88|18900.88|18900.25|18900.25|18900.94|18900.94|18899.72|18899.72|0
1605707710000|2020-11-18 13:55:10|18899.72|18899.72|18899.86|18899.86|18899.86|18899.86|18899.72|18899.72|0
1605707720000|2020-11-18 13:55:20|18899.58|18899.58|18899.36|18899.36|18899.58|18899.58|18899.36|18899.36|0
1605707740000|2020-11-18 13:55:40|18899.89|18899.89|18899.89|18899.89|18899.89|18899.89|18899.89|18899.89|0
1605707750000|2020-11-18 13:55:50|18901.27|18901.27|18902.03|18902.03|18902.03|18902.03|18901.27|18901.27|0
1605707760000|2020-11-18 13:56:00|18901.25|18901.25|18902.25|18902.25|18902.25|18902.25|18901.04|18901.04|0
1605707770000|2020-11-18 13:56:10|18901.47|18901.47|18900.95|18900.95|18901.47|18901.47|18900.95|18900.95|0
1605707780000|2020-11-18 13:56:20|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|0
1605707790000|2020-11-18 13:56:30|18902.69|18902.69|18902.69|18902.69|18902.69|18902.69|18902.69|18902.69|0
1605707800000|2020-11-18 13:56:40|18903.46|18903.46|18902.69|18902.69|18903.46|18903.46|18902.69|18902.69|0
1605707810000|2020-11-18 13:56:50|18903.46|18903.46|18903.58|18903.58|18903.58|18903.58|18903.46|18903.46|0
1605707820000|2020-11-18 13:57:00|18903.46|18903.46|18902.93|18902.93|18905.34|18905.34|18902.93|18902.93|0
1605707830000|2020-11-18 13:57:10|18902.66|18902.66|18904.17|18904.17|18904.17|18904.17|18902.66|18902.66|0
1605707840000|2020-11-18 13:57:20|18903.39|18903.39|18902.84|18902.84|18903.39|18903.39|18902.84|18902.84|0
1605707850000|2020-11-18 13:57:30|18902.16|18902.16|18902.68|18902.68|18902.68|18902.68|18902.16|18902.16|0
1605707860000|2020-11-18 13:57:40|18901.99|18901.99|18897.3|18897.3|18901.99|18901.99|18897.3|18897.3|0
1605707870000|2020-11-18 13:57:50|18898.08|18898.08|18897.56|18897.56|18898.08|18898.08|18897.56|18897.56|0
1605707880000|2020-11-18 13:58:00|18895.98|18895.98|18894.38|18894.38|18895.98|18895.98|18894.38|18894.38|0
1605707890000|2020-11-18 13:58:10|18894.9|18894.9|18896.28|18896.28|18897.06|18897.06|18894.9|18894.9|0
1605707900000|2020-11-18 13:58:20|18894.63|18894.63|18889.89|18889.89|18894.63|18894.63|18889.89|18889.89|0
1605707910000|2020-11-18 13:58:30|18890.67|18890.67|18890.4|18890.4|18890.67|18890.67|18890.4|18890.4|0
1605707920000|2020-11-18 13:58:40|18889.85|18889.85|18889.96|18889.96|18889.96|18889.96|18889.85|18889.85|0
1605707930000|2020-11-18 13:58:50|18890.74|18890.74|18889.96|18889.96|18890.74|18890.74|18889.96|18889.96|0
1605707940000|2020-11-18 13:59:00|18890.49|18890.49|18893.34|18893.34|18893.34|18893.34|18890.49|18890.49|0
1605707950000|2020-11-18 13:59:10|18894.39|18894.39|18894.39|18894.39|18894.39|18894.39|18894.39|18894.39|0
1605707970000|2020-11-18 13:59:30|18897.41|18897.41|18897.96|18897.96|18897.96|18897.96|18897.41|18897.41|0
1605707980000|2020-11-18 13:59:40|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|18897.43|0
1605707990000|2020-11-18 13:59:50|18897.96|18897.96|18897.74|18897.74|18897.96|18897.96|18897.63|18897.63|0
1605708000000|2020-11-18 14:00:00|18897.63|18897.63|18897.08|18897.08|18897.84|18897.84|18897.08|18897.08|0
1605708010000|2020-11-18 14:00:10|18898.46|18898.46|18900.76|18900.76|18900.76|18900.76|18898.46|18898.46|0
1605708020000|2020-11-18 14:00:20|18900.87|18900.87|18904.67|18904.67|18904.67|18904.67|18900.87|18900.87|0
1605708030000|2020-11-18 14:00:30|18904.15|18904.15|18903.21|18903.21|18904.15|18904.15|18902.93|18902.93|0
1605708040000|2020-11-18 14:00:40|18903.89|18903.89|18906.14|18906.14|18906.14|18906.14|18903.89|18903.89|0
1605708050000|2020-11-18 14:00:50|18906.37|18906.37|18908.27|18908.27|18908.27|18908.27|18906.37|18906.37|0
1605708060000|2020-11-18 14:01:00|18909.36|18909.36|18909.09|18909.09|18909.36|18909.36|18909.09|18909.09|0
1605708070000|2020-11-18 14:01:10|18908.4|18908.4|18910.49|18910.49|18910.49|18910.49|18908.4|18908.4|0
1605708080000|2020-11-18 14:01:20|18909.81|18909.81|18910.11|18910.11|18910.64|18910.64|18909.81|18909.81|0
1605708090000|2020-11-18 14:01:30|18910.33|18910.33|18910.33|18910.33|18910.33|18910.33|18910.33|18910.33|0
1605708100000|2020-11-18 14:01:40|18910.4|18910.4|18911.55|18911.55|18911.55|18911.55|18910.4|18910.4|0
1605708110000|2020-11-18 14:01:50|18912.08|18912.08|18912.62|18912.62|18912.62|18912.62|18912.08|18912.08|0
1605708120000|2020-11-18 14:02:00|18912.39|18912.39|18911.43|18911.43|18912.39|18912.39|18911.43|18911.43|0
1605708130000|2020-11-18 14:02:10|18911.22|18911.22|18910.94|18910.94|18911.22|18911.22|18910.94|18910.94|0
1605708140000|2020-11-18 14:02:20|18909.58|18909.58|18904.99|18904.99|18909.58|18909.58|18904.99|18904.99|0
1605708150000|2020-11-18 14:02:30|18904.92|18904.92|18904.81|18904.81|18904.92|18904.92|18904.81|18904.81|0
1605708160000|2020-11-18 14:02:40|18904.28|18904.28|18897.66|18897.66|18904.28|18904.28|18897.66|18897.66|0
1605708170000|2020-11-18 14:02:50|18896.49|18896.49|18893.49|18893.49|18896.49|18896.49|18893.49|18893.49|0
1605708180000|2020-11-18 14:03:00|18893.21|18893.21|18893.99|18893.99|18893.99|18893.99|18893.21|18893.21|0
1605708190000|2020-11-18 14:03:10|18893.17|18893.17|18892.76|18892.76|18893.45|18893.45|18892.76|18892.76|0
1605708200000|2020-11-18 14:03:20|18893.29|18893.29|18894.68|18894.68|18894.68|18894.68|18893.29|18893.29|0
1605708210000|2020-11-18 14:03:30|18894.41|18894.41|18894.83|18894.83|18894.83|18894.83|18893.63|18893.63|0
1605708220000|2020-11-18 14:03:40|18894.76|18894.76|18891.63|18891.63|18894.83|18894.83|18891.36|18891.36|0
1605708230000|2020-11-18 14:03:50|18890.85|18890.85|18889.48|18889.48|18890.85|18890.85|18889.48|18889.48|0
1605708240000|2020-11-18 14:04:00|18888.7|18888.7|18889.77|18889.77|18890.3|18890.3|18888.7|18888.7|0
1605708250000|2020-11-18 14:04:10|18890.32|18890.32|18891.88|18891.88|18892.42|18892.42|18890.32|18890.32|0
1605708260000|2020-11-18 14:04:20|18891.76|18891.76|18893.45|18893.45|18894.5|18894.5|18891.53|18891.53|0
1605708270000|2020-11-18 14:04:30|18891.89|18891.89|18891.01|18891.01|18891.89|18891.89|18891.01|18891.01|0
1605708280000|2020-11-18 14:04:40|18890.33|18890.33|18890.33|18890.33|18890.33|18890.33|18890.33|18890.33|0
1605708290000|2020-11-18 14:04:50|18891.01|18891.01|18893.15|18893.15|18893.15|18893.15|18891.01|18891.01|0
1605708300000|2020-11-18 14:05:00|18893.36|18893.36|18892.68|18892.68|18893.36|18893.36|18892.68|18892.68|0
1605708320000|2020-11-18 14:05:20|18892.91|18892.91|18893.71|18893.71|18893.71|18893.71|18892.91|18892.91|0
1605708340000|2020-11-18 14:05:40|18894.4|18894.4|18894.06|18894.06|18894.4|18894.4|18893.87|18893.87|0
1605708360000|2020-11-18 14:06:00|18893.38|18893.38|18893.81|18893.81|18893.9|18893.9|18893.12|18893.12|0
1605708370000|2020-11-18 14:06:10|18893.28|18893.28|18892.75|18892.75|18893.53|18893.53|18892.6|18892.6|0
1605708380000|2020-11-18 14:06:20|18893.28|18893.28|18893.28|18893.28|18893.28|18893.28|18892.5|18892.5|0
1605708390000|2020-11-18 14:06:30|18894.06|18894.06|18894.06|18894.06|18894.06|18894.06|18894.06|18894.06|0
1605708400000|2020-11-18 14:06:40|18893.94|18893.94|18893.27|18893.27|18894.1|18894.1|18893.05|18893.05|0
1605708410000|2020-11-18 14:06:50|18894.05|18894.05|18894.05|18894.05|18894.05|18894.05|18894.05|18894.05|0
1605708420000|2020-11-18 14:07:00|18895.27|18895.27|18897.03|18897.03|18897.87|18897.87|18895.27|18895.27|0
1605708430000|2020-11-18 14:07:10|18897.55|18897.55|18899.1|18899.1|18899.1|18899.1|18897.33|18897.33|0
1605708440000|2020-11-18 14:07:20|18899.32|18899.32|18903.94|18903.94|18903.94|18903.94|18899.32|18899.32|0
1605708450000|2020-11-18 14:07:30|18904.16|18904.16|18915.54|18915.54|18915.54|18915.54|18904.16|18904.16|0
1605708460000|2020-11-18 14:07:40|18916.17|18916.17|18917.24|18917.24|18917.24|18917.24|18915.6|18915.6|0
1605708470000|2020-11-18 14:07:50|18917.02|18917.02|18916.8|18916.8|18917.02|18917.02|18916.8|18916.8|0
1605708480000|2020-11-18 14:08:00|18915.59|18915.59|18915.25|18915.25|18915.93|18915.93|18914.38|18914.38|0
1605708490000|2020-11-18 14:08:10|18912.24|18912.24|18913.29|18913.29|18913.29|18913.29|18911.55|18911.55|0
1605708510000|2020-11-18 14:08:30|18913.24|18913.24|18913.96|18913.96|18913.96|18913.96|18913.18|18913.18|0
1605708520000|2020-11-18 14:08:40|18914.19|18914.19|18916.57|18916.57|18917.41|18917.41|18914.19|18914.19|0
1605708530000|2020-11-18 14:08:50|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|18918.99|0
1605708540000|2020-11-18 14:09:00|18919.64|18919.64|18919.01|18919.01|18919.79|18919.79|18919.01|18919.01|0
1605708550000|2020-11-18 14:09:10|18918.23|18918.23|18918.23|18918.23|18918.23|18918.23|18918.23|18918.23|0
1605708560000|2020-11-18 14:09:20|18917.45|18917.45|18920.07|18920.07|18921.45|18921.45|18916.09|18916.09|0
1605708570000|2020-11-18 14:09:30|18921.44|18921.44|18923.89|18923.89|18923.89|18923.89|18921.44|18921.44|0
1605708580000|2020-11-18 14:09:40|18922.26|18922.26|18922.26|18922.26|18922.26|18922.26|18922.26|18922.26|0
1605708590000|2020-11-18 14:09:50|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|18921.98|0
1605708610000|2020-11-18 14:10:10|18922.67|18922.67|18922.67|18922.67|18922.67|18922.67|18922.67|18922.67|0
1605708620000|2020-11-18 14:10:20|18922.94|18922.94|18927.61|18927.61|18927.61|18927.61|18922.94|18922.94|0
1605708630000|2020-11-18 14:10:30|18928.39|18928.39|18929.77|18929.77|18929.77|18929.77|18928.39|18928.39|0
1605708640000|2020-11-18 14:10:40|18930.45|18930.45|18933.15|18933.15|18933.52|18933.52|18930.45|18930.45|0
1605708650000|2020-11-18 14:10:50|18933.22|18933.22|18927.27|18927.27|18933.22|18933.22|18927.27|18927.27|0
1605708660000|2020-11-18 14:11:00|18927.2|18927.2|18926.91|18926.91|18927.2|18927.2|18926.91|18926.91|0
1605708680000|2020-11-18 14:11:20|18927.18|18927.18|18927.34|18927.34|18927.61|18927.61|18927.18|18927.18|0
1605708690000|2020-11-18 14:11:30|18927.61|18927.61|18927.34|18927.34|18927.61|18927.61|18927.34|18927.34|0
1605708700000|2020-11-18 14:11:40|18926.52|18926.52|18927.34|18927.34|18927.34|18927.34|18926.52|18926.52|0
1605708710000|2020-11-18 14:11:50|18927.61|18927.61|18926.24|18926.24|18927.61|18927.61|18926.24|18926.24|0
1605708720000|2020-11-18 14:12:00|18925.97|18925.97|18923.15|18923.15|18925.97|18925.97|18923.15|18923.15|0
1605708730000|2020-11-18 14:12:10|18923.7|18923.7|18928|18928|18928.69|18928.69|18923.7|18923.7|0
1605708740000|2020-11-18 14:12:20|18927.89|18927.89|18927.2|18927.2|18927.89|18927.89|18927.2|18927.2|0
1605708760000|2020-11-18 14:12:40|18926.38|18926.38|18926.38|18926.38|18926.38|18926.38|18926.38|18926.38|0
1605708770000|2020-11-18 14:12:50|18925.86|18925.86|18926.89|18926.89|18927.66|18927.66|18924.48|18924.48|0
1605708780000|2020-11-18 14:13:00|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|18926.75|0
1605708790000|2020-11-18 14:13:10|18927.44|18927.44|18927.92|18927.92|18927.98|18927.98|18926.62|18926.62|0
1605708800000|2020-11-18 14:13:20|18927.1|18927.1|18927.16|18927.16|18927.16|18927.16|18927.1|18927.1|0
1605708810000|2020-11-18 14:13:30|18927.85|18927.85|18927.85|18927.85|18927.85|18927.85|18927.85|18927.85|0
1605708820000|2020-11-18 14:13:40|18928.9|18928.9|18925.63|18925.63|18928.9|18928.9|18925.41|18925.41|0
1605708830000|2020-11-18 14:13:50|18924.07|18924.07|18926.81|18926.81|18926.9|18926.9|18924.07|18924.07|0
1605708840000|2020-11-18 14:14:00|18926.93|18926.93|18926.34|18926.34|18927|18927|18926.25|18926.25|0
1605708850000|2020-11-18 14:14:10|18927.12|18927.12|18927.59|18927.59|18928.25|18928.25|18927.12|18927.12|0
1605708860000|2020-11-18 14:14:20|18928.28|18928.28|18927.66|18927.66|18929.04|18929.04|18927.66|18927.66|0
1605708870000|2020-11-18 14:14:30|18928.19|18928.19|18927.1|18927.1|18928.19|18928.19|18927.1|18927.1|0
1605708880000|2020-11-18 14:14:40|18926.91|18926.91|18926.91|18926.91|18926.91|18926.91|18926.91|18926.91|0
1605708890000|2020-11-18 14:14:50|18925.53|18925.53|18925.53|18925.53|18925.53|18925.53|18925.53|18925.53|0
1605708900000|2020-11-18 14:15:00|18926.91|18926.91|18927.66|18927.66|18928.34|18928.34|18926.91|18926.91|0
1605708910000|2020-11-18 14:15:10|18927.72|18927.72|18927.72|18927.72|18927.72|18927.72|18927.72|18927.72|0
1605708920000|2020-11-18 14:15:20|18926.35|18926.35|18925.13|18925.13|18926.35|18926.35|18925.13|18925.13|0
1605708930000|2020-11-18 14:15:30|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|0
1605708950000|2020-11-18 14:15:50|18924.08|18924.08|18923.12|18923.12|18924.08|18924.08|18922.57|18922.57|0
1605708960000|2020-11-18 14:16:00|18923.18|18923.18|18920.66|18920.66|18923.18|18923.18|18920.66|18920.66|0
1605708970000|2020-11-18 14:16:10|18920.45|18920.45|18919.8|18919.8|18920.7|18920.7|18919.8|18919.8|0
1605708980000|2020-11-18 14:16:20|18919.58|18919.58|18919.37|18919.37|18919.58|18919.58|18919.37|18919.37|0
1605708990000|2020-11-18 14:16:30|18918.68|18918.68|18916.05|18916.05|18918.68|18918.68|18916.05|18916.05|0
1605709000000|2020-11-18 14:16:40|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|0
1605709010000|2020-11-18 14:16:50|18915.08|18915.08|18910.73|18910.73|18915.08|18915.08|18910.73|18910.73|0
1605709020000|2020-11-18 14:17:00|18910.8|18910.8|18913.12|18913.12|18913.67|18913.67|18910.8|18910.8|0
1605709030000|2020-11-18 14:17:10|18911.75|18911.75|18912.88|18912.88|18914.8|18914.8|18911.51|18911.51|0
1605709040000|2020-11-18 14:17:20|18912.35|18912.35|18915.38|18915.38|18915.38|18915.38|18912.35|18912.35|0
1605709050000|2020-11-18 14:17:30|18914.01|18914.01|18913.32|18913.32|18914.01|18914.01|18913.32|18913.32|0
1605709060000|2020-11-18 14:17:40|18913.21|18913.21|18914.57|18914.57|18914.57|18914.57|18912.39|18912.39|0
1605709070000|2020-11-18 14:17:50|18914.94|18914.94|18914.94|18914.94|18914.94|18914.94|18914.94|18914.94|0
1605709080000|2020-11-18 14:18:00|18915.63|18915.63|18914.41|18914.41|18915.63|18915.63|18914.41|18914.41|0
1605709090000|2020-11-18 14:18:10|18915.23|18915.23|18913.36|18913.36|18915.23|18915.23|18913.36|18913.36|0
1605709100000|2020-11-18 14:18:20|18913.23|18913.23|18913.11|18913.11|18913.23|18913.23|18912.99|18912.99|0
1605709110000|2020-11-18 14:18:30|18910.87|18910.87|18909.65|18909.65|18910.87|18910.87|18909.65|18909.65|0
1605709120000|2020-11-18 14:18:40|18910.34|18910.34|18911.03|18911.03|18911.03|18911.03|18910.34|18910.34|0
1605709140000|2020-11-18 14:19:00|18910.34|18910.34|18908.83|18908.83|18910.34|18910.34|18908.83|18908.83|0
1605709150000|2020-11-18 14:19:10|18909.61|18909.61|18909.61|18909.61|18909.61|18909.61|18909.61|18909.61|0
1605709170000|2020-11-18 14:19:30|18909.39|18909.39|18909.46|18909.46|18909.46|18909.46|18909.39|18909.39|0
1605709190000|2020-11-18 14:19:50|18909.41|18909.41|18907.5|18907.5|18909.41|18909.41|18907.5|18907.5|0
1605709200000|2020-11-18 14:20:00|18906.98|18906.98|18906.85|18906.85|18906.98|18906.98|18906.85|18906.85|0
1605709210000|2020-11-18 14:20:10|18906.26|18906.26|18906.81|18906.81|18906.81|18906.81|18906.26|18906.26|0
1605709220000|2020-11-18 14:20:20|18908.36|18908.36|18908.36|18908.36|18908.36|18908.36|18908.36|18908.36|0
1605709230000|2020-11-18 14:20:30|18908.6|18908.6|18908.6|18908.6|18908.6|18908.6|18908.6|18908.6|0
1605709240000|2020-11-18 14:20:40|18907.22|18907.22|18906.53|18906.53|18907.22|18907.22|18906.53|18906.53|0
1605709250000|2020-11-18 14:20:50|18907.77|18907.77|18908.38|18908.38|18909.82|18909.82|18907.77|18907.77|0
1605709260000|2020-11-18 14:21:00|18908.9|18908.9|18908.9|18908.9|18908.9|18908.9|18908.9|18908.9|0
1605709270000|2020-11-18 14:21:10|18908.79|18908.79|18909.48|18909.48|18909.48|18909.48|18908.79|18908.79|0
1605709300000|2020-11-18 14:21:40|18908.93|18908.93|18912.57|18912.57|18912.57|18912.57|18908.93|18908.93|0
1605709310000|2020-11-18 14:21:50|18913.1|18913.1|18913.1|18913.1|18913.1|18913.1|18913.1|18913.1|0
1605709320000|2020-11-18 14:22:00|18913.62|18913.62|18913.1|18913.1|18913.62|18913.62|18912.57|18912.57|0
1605709330000|2020-11-18 14:22:10|18912.41|18912.41|18910.35|18910.35|18912.41|18912.41|18910.35|18910.35|0
1605709340000|2020-11-18 14:22:20|18909.82|18909.82|18910.43|18910.43|18910.43|18910.43|18909.82|18909.82|0
1605709350000|2020-11-18 14:22:30|18910.16|18910.16|18908.16|18908.16|18910.16|18910.16|18907.32|18907.32|0
1605709360000|2020-11-18 14:22:40|18907.11|18907.11|18907.11|18907.11|18907.11|18907.11|18907.11|18907.11|0
1605709370000|2020-11-18 14:22:50|18907.8|18907.8|18909.63|18909.63|18909.63|18909.63|18907.8|18907.8|0
1605709380000|2020-11-18 14:23:00|18907.89|18907.89|18910.72|18910.72|18911.25|18911.25|18906.42|18906.42|0
1605709390000|2020-11-18 14:23:10|18910.04|18910.04|18910.94|18910.94|18910.94|18910.94|18910.04|18910.04|0
1605709400000|2020-11-18 14:23:20|18911.46|18911.46|18909.7|18909.7|18911.46|18911.46|18909.7|18909.7|0
1605709410000|2020-11-18 14:23:30|18909.59|18909.59|18910.97|18910.97|18910.97|18910.97|18908|18908|0
1605709420000|2020-11-18 14:23:40|18910.28|18910.28|18909.74|18909.74|18910.28|18910.28|18909.74|18909.74|0
1605709440000|2020-11-18 14:24:00|18910.26|18910.26|18909.21|18909.21|18910.26|18910.26|18909.21|18909.21|0
1605709450000|2020-11-18 14:24:10|18907.61|18907.61|18906.93|18906.93|18907.61|18907.61|18906.93|18906.93|0
1605709460000|2020-11-18 14:24:20|18906.4|18906.4|18905.19|18905.19|18906.4|18906.4|18905.19|18905.19|0
1605709470000|2020-11-18 14:24:30|18905.62|18905.62|18916.21|18916.21|18916.21|18916.21|18905.62|18905.62|0
1605709480000|2020-11-18 14:24:40|18916.99|18916.99|18916.65|18916.65|18917.2|18917.2|18916.65|18916.65|0
1605709490000|2020-11-18 14:24:50|18916.01|18916.01|18912.13|18912.13|18916.01|18916.01|18912.13|18912.13|0
1605709500000|2020-11-18 14:25:00|18911.44|18911.44|18910.17|18910.17|18911.44|18911.44|18910.17|18910.17|0
1605709510000|2020-11-18 14:25:10|18909.48|18909.48|18909.43|18909.43|18909.97|18909.97|18909.43|18909.43|0
1605709520000|2020-11-18 14:25:20|18909.21|18909.21|18907.31|18907.31|18909.21|18909.21|18907.31|18907.31|0
1605709530000|2020-11-18 14:25:30|18906.76|18906.76|18907.45|18907.45|18907.45|18907.45|18906.76|18906.76|0
1605709540000|2020-11-18 14:25:40|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|18908.14|0
1605709550000|2020-11-18 14:25:50|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|18907.45|0
1605709560000|2020-11-18 14:26:00|18910.4|18910.4|18911.11|18911.11|18911.11|18911.11|18910.34|18910.34|0
1605709570000|2020-11-18 14:26:10|18911.3|18911.3|18911.3|18911.3|18911.3|18911.3|18911.3|18911.3|0
1605709580000|2020-11-18 14:26:20|18910.53|18910.53|18913.3|18913.3|18913.3|18913.3|18910.53|18910.53|0
1605709590000|2020-11-18 14:26:30|18913.37|18913.37|18913.09|18913.09|18913.37|18913.37|18913.09|18913.09|0
1605709600000|2020-11-18 14:26:40|18912.98|18912.98|18909.91|18909.91|18912.98|18912.98|18909.91|18909.91|0
1605709610000|2020-11-18 14:26:50|18909.64|18909.64|18912.31|18912.31|18912.31|18912.31|18909.11|18909.11|0
1605709620000|2020-11-18 14:27:00|18912.25|18912.25|18912.96|18912.96|18913.65|18913.65|18912.25|18912.25|0
1605709630000|2020-11-18 14:27:10|18914.06|18914.06|18913.37|18913.37|18914.06|18914.06|18913.37|18913.37|0
1605709650000|2020-11-18 14:27:30|18914.97|18914.97|18916.93|18916.93|18917.62|18917.62|18914.97|18914.97|0
1605709660000|2020-11-18 14:27:40|18915.57|18915.57|18915.57|18915.57|18915.57|18915.57|18915.57|18915.57|0
1605709670000|2020-11-18 14:27:50|18914.01|18914.01|18915.04|18915.04|18917.1|18917.1|18913.6|18913.6|0
1605709680000|2020-11-18 14:28:00|18913.99|18913.99|18912.9|18912.9|18913.99|18913.99|18912.9|18912.9|0
1605709690000|2020-11-18 14:28:10|18912.62|18912.62|18914.27|18914.27|18914.27|18914.27|18912.62|18912.62|0
1605709700000|2020-11-18 14:28:20|18913.74|18913.74|18912.3|18912.3|18913.86|18913.86|18912.3|18912.3|0
1605709710000|2020-11-18 14:28:30|18912.09|18912.09|18910.35|18910.35|18913.09|18913.09|18910.35|18910.35|0
1605709720000|2020-11-18 14:28:40|18910.46|18910.46|18911.05|18911.05|18911.17|18911.17|18910.35|18910.35|0
1605709730000|2020-11-18 14:28:50|18911.58|18911.58|18912.18|18912.18|18912.18|18912.18|18911.3|18911.3|0
1605709740000|2020-11-18 14:29:00|18911.63|18911.63|18910.32|18910.32|18911.75|18911.75|18909.08|18909.08|0
1605709750000|2020-11-18 14:29:10|18909.63|18909.63|18908.93|18908.93|18909.63|18909.63|18908.7|18908.7|0
1605709760000|2020-11-18 14:29:20|18908.11|18908.11|18909.03|18909.03|18910.12|18910.12|18908.11|18908.11|0
1605709770000|2020-11-18 14:29:30|18909.46|18909.46|18908.14|18908.14|18909.65|18909.65|18908.14|18908.14|0
1605709780000|2020-11-18 14:29:40|18907.98|18907.98|18908.05|18908.05|18908.05|18908.05|18907.98|18907.98|0
1605709790000|2020-11-18 14:29:50|18907.93|18907.93|18912.91|18912.91|18912.91|18912.91|18907.93|18907.93|0
1605709800000|2020-11-18 14:30:00|18913.43|18913.43|18914.64|18914.64|18916.53|18916.53|18910.3|18910.3|0
1605709810000|2020-11-18 14:30:10|18915.85|18915.85|18913.51|18913.51|18916.31|18916.31|18913.51|18913.51|0
1605709820000|2020-11-18 14:30:20|18912.99|18912.99|18912.03|18912.03|18913.26|18913.26|18912.03|18912.03|0
1605709830000|2020-11-18 14:30:30|18911.89|18911.89|18905.2|18905.2|18911.89|18911.89|18903.03|18903.03|0
1605709840000|2020-11-18 14:30:40|18905.09|18905.09|18903.19|18903.19|18905.09|18905.09|18903.19|18903.19|0
1605709850000|2020-11-18 14:30:50|18903.46|18903.46|18902.83|18902.83|18903.46|18903.46|18902.23|18902.23|0
1605709860000|2020-11-18 14:31:00|18902.3|18902.3|18906.15|18906.15|18907.52|18907.52|18901.77|18901.77|0
1605709870000|2020-11-18 14:31:10|18905.62|18905.62|18897.33|18897.33|18905.83|18905.83|18897.33|18897.33|0
1605709880000|2020-11-18 14:31:20|18901.49|18901.49|18900.04|18900.04|18901.49|18901.49|18900.04|18900.04|0
1605709890000|2020-11-18 14:31:30|18901.09|18901.09|18905.58|18905.58|18905.58|18905.58|18901.09|18901.09|0
1605709900000|2020-11-18 14:31:40|18905.86|18905.86|18913.18|18913.18|18913.18|18913.18|18905.86|18905.86|0
1605709910000|2020-11-18 14:31:50|18913.71|18913.71|18921.85|18921.85|18921.85|18921.85|18913.71|18913.71|0
1605709920000|2020-11-18 14:32:00|18922.54|18922.54|18921.52|18921.52|18923.1|18923.1|18921.52|18921.52|0
1605709930000|2020-11-18 14:32:10|18920.97|18920.97|18923.5|18923.5|18923.5|18923.5|18918.8|18918.8|0
1605709940000|2020-11-18 14:32:20|18925.08|18925.08|18930.99|18930.99|18930.99|18930.99|18925.08|18925.08|0
1605709950000|2020-11-18 14:32:30|18931.52|18931.52|18928.52|18928.52|18932.03|18932.03|18928.52|18928.52|0
1605709960000|2020-11-18 14:32:40|18929.34|18929.34|18928.88|18928.88|18929.39|18929.39|18927.75|18927.75|0
1605709970000|2020-11-18 14:32:50|18928.66|18928.66|18928.98|18928.98|18928.98|18928.98|18927.02|18927.02|0
1605709980000|2020-11-18 14:33:00|18928.46|18928.46|18919.06|18919.06|18928.73|18928.73|18919.06|18919.06|0
1605709990000|2020-11-18 14:33:10|18918.54|18918.54|18920.55|18920.55|18921.23|18921.23|18918.54|18918.54|0
1605710000000|2020-11-18 14:33:20|18920.27|18920.27|18925.75|18925.75|18927.23|18927.23|18920.27|18920.27|0
1605710010000|2020-11-18 14:33:30|18927.39|18927.39|18933.79|18933.79|18933.79|18933.79|18925.63|18925.63|0
1605710020000|2020-11-18 14:33:40|18934.85|18934.85|18939.78|18939.78|18939.89|18939.89|18934.85|18934.85|0
1605710030000|2020-11-18 14:33:50|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|18941.38|0
1605710040000|2020-11-18 14:34:00|18942.93|18942.93|18943.91|18943.91|18944.02|18944.02|18942.93|18942.93|0
1605710050000|2020-11-18 14:34:10|18944.71|18944.71|18944.44|18944.44|18944.71|18944.71|18943.66|18943.66|0
1605710060000|2020-11-18 14:34:20|18944.96|18944.96|18946.7|18946.7|18946.7|18946.7|18944.96|18944.96|0
1605710070000|2020-11-18 14:34:30|18946.77|18946.77|18946.09|18946.09|18946.77|18946.77|18946.09|18946.09|0
1605710080000|2020-11-18 14:34:40|18946.3|18946.3|18946.8|18946.8|18947.01|18947.01|18946.3|18946.3|0
1605710090000|2020-11-18 14:34:50|18947.58|18947.58|18946.93|18946.93|18947.79|18947.79|18946.93|18946.93|0
1605710100000|2020-11-18 14:35:00|18946.41|18946.41|18943.86|18943.86|18946.41|18946.41|18943.44|18943.44|0
1605710110000|2020-11-18 14:35:10|18944.13|18944.13|18941.64|18941.64|18944.13|18944.13|18941.64|18941.64|0
1605710120000|2020-11-18 14:35:20|18941.12|18941.12|18948.05|18948.05|18948.57|18948.57|18941.12|18941.12|0
1605710130000|2020-11-18 14:35:30|18949.1|18949.1|18949.22|18949.22|18951.25|18951.25|18948.6|18948.6|0
1605710140000|2020-11-18 14:35:40|18949.44|18949.44|18947.58|18947.58|18949.51|18949.51|18946.1|18946.1|0
1605710150000|2020-11-18 14:35:50|18948.64|18948.64|18948.38|18948.38|18948.64|18948.64|18947.58|18947.58|0
1605710160000|2020-11-18 14:36:00|18949.07|18949.07|18950.22|18950.22|18950.65|18950.65|18949.07|18949.07|0
1605710170000|2020-11-18 14:36:10|18948.16|18948.16|18950.22|18950.22|18950.22|18950.22|18948.16|18948.16|0
1605710180000|2020-11-18 14:36:20|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|0
1605710190000|2020-11-18 14:36:30|18951.69|18951.69|18951.69|18951.69|18951.69|18951.69|18951.69|18951.69|0
1605710200000|2020-11-18 14:36:40|18950.31|18950.31|18948.71|18948.71|18951.45|18951.45|18948.71|18948.71|0
1605710210000|2020-11-18 14:36:50|18948.18|18948.18|18948.18|18948.18|18948.18|18948.18|18946.12|18946.12|0
1605710220000|2020-11-18 14:37:00|18947.38|18947.38|18947.4|18947.4|18948.18|18948.18|18947.38|18947.38|0
1605710230000|2020-11-18 14:37:10|18946.62|18946.62|18944.63|18944.63|18947.33|18947.33|18944.63|18944.63|0
1605710240000|2020-11-18 14:37:20|18945.18|18945.18|18945.26|18945.26|18947.32|18947.32|18943.36|18943.36|0
1605710250000|2020-11-18 14:37:30|18945.78|18945.78|18944.62|18944.62|18947.05|18947.05|18944.62|18944.62|0
1605710260000|2020-11-18 14:37:40|18945.31|18945.31|18943.06|18943.06|18945.31|18945.31|18943.06|18943.06|0
1605710270000|2020-11-18 14:37:50|18942.93|18942.93|18952.07|18952.07|18952.07|18952.07|18942.93|18942.93|0
1605710280000|2020-11-18 14:38:00|18951.8|18951.8|18949.97|18949.97|18951.8|18951.8|18949.97|18949.97|0
1605710290000|2020-11-18 14:38:10|18949.69|18949.69|18943.54|18943.54|18949.69|18949.69|18943.54|18943.54|0
1605710300000|2020-11-18 14:38:20|18942.46|18942.46|18936.85|18936.85|18942.46|18942.46|18936.85|18936.85|0
1605710310000|2020-11-18 14:38:30|18937.54|18937.54|18938.5|18938.5|18939.03|18939.03|18937.54|18937.54|0
1605710320000|2020-11-18 14:38:40|18938.38|18938.38|18934.24|18934.24|18938.38|18938.38|18932.47|18932.47|0
1605710330000|2020-11-18 14:38:50|18933.71|18933.71|18933.15|18933.15|18933.71|18933.71|18933.15|18933.15|0
1605710340000|2020-11-18 14:39:00|18932.09|18932.09|18932.5|18932.5|18932.5|18932.5|18931.72|18931.72|0
1605710350000|2020-11-18 14:39:10|18929.82|18929.82|18930.34|18930.34|18930.87|18930.87|18929.82|18929.82|0
1605710360000|2020-11-18 14:39:20|18930.07|18930.07|18928.48|18928.48|18930.76|18930.76|18927.96|18927.96|0
1605710370000|2020-11-18 14:39:30|18927.96|18927.96|18927.54|18927.54|18929.4|18929.4|18925.21|18925.21|0
1605710380000|2020-11-18 14:39:40|18927.31|18927.31|18927.48|18927.48|18928.86|18928.86|18927.31|18927.31|0
1605710390000|2020-11-18 14:39:50|18926.7|18926.7|18925.36|18925.36|18928.6|18928.6|18925.36|18925.36|0
1605710400000|2020-11-18 14:40:00|18928.58|18928.58|18930.35|18930.35|18930.35|18930.35|18924.78|18924.78|0
1605710410000|2020-11-18 14:40:10|18930.77|18930.77|18927.11|18927.11|18930.77|18930.77|18927.11|18927.11|0
1605710420000|2020-11-18 14:40:20|18927.8|18927.8|18928.21|18928.21|18928.21|18928.21|18926.49|18926.49|0
1605710430000|2020-11-18 14:40:30|18927.52|18927.52|18932.79|18932.79|18932.79|18932.79|18927.52|18927.52|0
1605710440000|2020-11-18 14:40:40|18933.47|18933.47|18935|18935|18935|18935|18933.47|18933.47|0
1605710450000|2020-11-18 14:40:50|18933.63|18933.63|18942.08|18942.08|18942.77|18942.77|18933.63|18933.63|0
1605710460000|2020-11-18 14:41:00|18941.55|18941.55|18942.14|18942.14|18942.3|18942.3|18941.55|18941.55|0
1605710470000|2020-11-18 14:41:10|18941.87|18941.87|18935.94|18935.94|18942.4|18942.4|18933.42|18933.42|0
1605710480000|2020-11-18 14:41:20|18937.77|18937.77|18938.57|18938.57|18938.57|18938.57|18936.12|18936.12|0
1605710490000|2020-11-18 14:41:30|18939.1|18939.1|18939.33|18939.33|18941.71|18941.71|18939.1|18939.1|0
1605710500000|2020-11-18 14:41:40|18939.1|18939.1|18939.31|18939.31|18939.74|18939.74|18937.24|18937.24|0
1605710510000|2020-11-18 14:41:50|18939.43|18939.43|18937.69|18937.69|18939.43|18939.43|18937.69|18937.69|0
1605710520000|2020-11-18 14:42:00|18933.34|18933.34|18933.16|18933.16|18933.84|18933.84|18930.8|18930.8|0
1605710530000|2020-11-18 14:42:10|18932.63|18932.63|18928.47|18928.47|18932.63|18932.63|18928.47|18928.47|0
1605710540000|2020-11-18 14:42:20|18930.53|18930.53|18938.86|18938.86|18938.86|18938.86|18928.01|18928.01|0
1605710550000|2020-11-18 14:42:30|18939.39|18939.39|18937.72|18937.72|18940.17|18940.17|18937.72|18937.72|0
1605710560000|2020-11-18 14:42:40|18937.99|18937.99|18937.85|18937.85|18937.99|18937.99|18937.31|18937.31|0
1605710570000|2020-11-18 14:42:50|18938.54|18938.54|18933.36|18933.36|18938.54|18938.54|18933.36|18933.36|0
1605710580000|2020-11-18 14:43:00|18931.9|18931.9|18931.74|18931.74|18932.4|18932.4|18930.3|18930.3|0
1605710590000|2020-11-18 14:43:10|18931.06|18931.06|18928.8|18928.8|18932.62|18932.62|18928.8|18928.8|0
1605710600000|2020-11-18 14:43:20|18927.42|18927.42|18933.91|18933.91|18933.91|18933.91|18927.42|18927.42|0
1605710610000|2020-11-18 14:43:30|18932.35|18932.35|18931.88|18931.88|18933.45|18933.45|18931.27|18931.27|0
1605710620000|2020-11-18 14:43:40|18930.5|18930.5|18931.87|18931.87|18932.9|18932.9|18930.5|18930.5|0
1605710630000|2020-11-18 14:43:50|18932.3|18932.3|18932.28|18932.28|18933.35|18933.35|18932.28|18932.28|0
1605710640000|2020-11-18 14:44:00|18931.5|18931.5|18933.72|18933.72|18935.83|18935.83|18931.5|18931.5|0
1605710650000|2020-11-18 14:44:10|18931.66|18931.66|18932.18|18932.18|18932.7|18932.7|18929.53|18929.53|0
1605710660000|2020-11-18 14:44:20|18930.62|18930.62|18932.9|18932.9|18932.9|18932.9|18930.62|18930.62|0
1605710670000|2020-11-18 14:44:30|18933.4|18933.4|18934.9|18934.9|18936.01|18936.01|18929.76|18929.76|0
1605710680000|2020-11-18 14:44:40|18935.43|18935.43|18934.56|18934.56|18935.99|18935.99|18933.87|18933.87|0
1605710690000|2020-11-18 14:44:50|18935.25|18935.25|18925.99|18925.99|18935.25|18935.25|18925.99|18925.99|0
1605710700000|2020-11-18 14:45:00|18925.3|18925.3|18919.43|18919.43|18925.3|18925.3|18919.31|18919.31|0
1605710710000|2020-11-18 14:45:10|18918.34|18918.34|18917.21|18917.21|18918.48|18918.48|18917.21|18917.21|0
1605710720000|2020-11-18 14:45:20|18916.99|18916.99|18913.49|18913.49|18917.82|18917.82|18913.49|18913.49|0
1605710730000|2020-11-18 14:45:30|18913.92|18913.92|18918.61|18918.61|18919.3|18919.3|18912.37|18912.37|0
1605710740000|2020-11-18 14:45:40|18919.39|18919.39|18919.34|18919.34|18920.75|18920.75|18919.13|18919.13|0
1605710750000|2020-11-18 14:45:50|18919.56|18919.56|18922.37|18922.37|18922.37|18922.37|18919.56|18919.56|0
1605710760000|2020-11-18 14:46:00|18922.1|18922.1|18925.44|18925.44|18925.44|18925.44|18921.95|18921.95|0
1605710770000|2020-11-18 14:46:10|18924.07|18924.07|18925.1|18925.1|18925.1|18925.1|18924.07|18924.07|0
1605710780000|2020-11-18 14:46:20|18927.43|18927.43|18930.34|18930.34|18930.34|18930.34|18926.15|18926.15|0
1605710790000|2020-11-18 14:46:30|18930.86|18930.86|18936.75|18936.75|18937.57|18937.57|18930.86|18930.86|0
1605710800000|2020-11-18 14:46:40|18933.31|18933.31|18928.2|18928.2|18934.68|18934.68|18928.2|18928.2|0
1605710810000|2020-11-18 14:46:50|18927.51|18927.51|18924.44|18924.44|18927.51|18927.51|18924.44|18924.44|0
1605710820000|2020-11-18 14:47:00|18922.38|18922.38|18925.05|18925.05|18925.05|18925.05|18921.85|18921.85|0
1605710830000|2020-11-18 14:47:10|18925.27|18925.27|18920.17|18920.17|18925.27|18925.27|18920.17|18920.17|0
1605710840000|2020-11-18 14:47:20|18919.64|18919.64|18924.4|18924.4|18924.4|18924.4|18919.37|18919.37|0
1605710850000|2020-11-18 14:47:30|18924.61|18924.61|18923.72|18923.72|18924.61|18924.61|18923.72|18923.72|0
1605710860000|2020-11-18 14:47:40|18923.78|18923.78|18924.26|18924.26|18924.26|18924.26|18923.57|18923.57|0
1605710870000|2020-11-18 14:47:50|18921.51|18921.51|18919.15|18919.15|18921.51|18921.51|18919.15|18919.15|0
1605710880000|2020-11-18 14:48:00|18918.37|18918.37|18918.92|18918.92|18918.92|18918.92|18918.37|18918.37|0
1605710890000|2020-11-18 14:48:10|18918.98|18918.98|18919.24|18919.24|18919.24|18919.24|18917.66|18917.66|0
1605710900000|2020-11-18 14:48:20|18918.55|18918.55|18923.79|18923.79|18924.35|18924.35|18918.11|18918.11|0
1605710910000|2020-11-18 14:48:30|18923.56|18923.56|18928.58|18928.58|18930.12|18930.12|18922.78|18922.78|0
1605710920000|2020-11-18 14:48:40|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|18928.51|0
1605710930000|2020-11-18 14:48:50|18929.57|18929.57|18932.45|18932.45|18932.45|18932.45|18928.51|18928.51|0
1605710940000|2020-11-18 14:49:00|18929.82|18929.82|18930.98|18930.98|18932.58|18932.58|18929.66|18929.66|0
1605710950000|2020-11-18 14:49:10|18929.22|18929.22|18925.85|18925.85|18929.22|18929.22|18925.85|18925.85|0
1605710960000|2020-11-18 14:49:20|18925.08|18925.08|18924.11|18924.11|18925.33|18925.33|18924.11|18924.11|0
1605710970000|2020-11-18 14:49:30|18922.9|18922.9|18924.64|18924.64|18924.64|18924.64|18922.21|18922.21|0
1605710980000|2020-11-18 14:49:40|18923.06|18923.06|18924.11|18924.11|18924.11|18924.11|18923.06|18923.06|0
1605710990000|2020-11-18 14:49:50|18923.95|18923.95|18923.95|18923.95|18923.95|18923.95|18923.95|18923.95|0
1605711000000|2020-11-18 14:50:00|18923.42|18923.42|18921.18|18921.18|18923.76|18923.76|18918.48|18918.48|0
1605711010000|2020-11-18 14:50:10|18920.9|18920.9|18921.96|18921.96|18921.96|18921.96|18920.9|18920.9|0
1605711020000|2020-11-18 14:50:20|18925.39|18925.39|18925.28|18925.28|18925.39|18925.39|18925.28|18925.28|0
1605711030000|2020-11-18 14:50:30|18923.9|18923.9|18919.78|18919.78|18923.9|18923.9|18919.78|18919.78|0
1605711040000|2020-11-18 14:50:40|18919.66|18919.66|18920.28|18920.28|18920.28|18920.28|18919.59|18919.59|0
1605711050000|2020-11-18 14:50:50|18920.16|18920.16|18920.55|18920.55|18921.1|18921.1|18920.16|18920.16|0
1605711060000|2020-11-18 14:51:00|18919.34|18919.34|18913.07|18913.07|18919.34|18919.34|18913.07|18913.07|0
1605711070000|2020-11-18 14:51:10|18913.01|18913.01|18910.71|18910.71|18913.01|18913.01|18910.71|18910.71|0
1605711080000|2020-11-18 14:51:20|18906.59|18906.59|18901.1|18901.1|18906.59|18906.59|18901.1|18901.1|0
1605711090000|2020-11-18 14:51:30|18899.72|18899.72|18898.93|18898.93|18899.72|18899.72|18898.93|18898.93|0
1605711100000|2020-11-18 14:51:40|18899.46|18899.46|18900.53|18900.53|18900.53|18900.53|18899.45|18899.45|0
1605711110000|2020-11-18 14:51:50|18901.07|18901.07|18900.32|18900.32|18901.29|18901.29|18898|18898|0
1605711120000|2020-11-18 14:52:00|18899.89|18899.89|18894.12|18894.12|18899.89|18899.89|18891.01|18891.01|0
1605711130000|2020-11-18 14:52:10|18893.89|18893.89|18891.34|18891.34|18893.89|18893.89|18891.14|18891.14|0
1605711140000|2020-11-18 14:52:20|18890.66|18890.66|18889.69|18889.69|18890.82|18890.82|18889.69|18889.69|0
1605711150000|2020-11-18 14:52:30|18888.89|18888.89|18885.51|18885.51|18888.89|18888.89|18885.51|18885.51|0
1605711160000|2020-11-18 14:52:40|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|18886.56|0
1605711170000|2020-11-18 14:52:50|18886.04|18886.04|18886.04|18886.04|18886.04|18886.04|18886.04|18886.04|0
1605711180000|2020-11-18 14:53:00|18885.97|18885.97|18883.76|18883.76|18886.66|18886.66|18883.69|18883.69|0
1605711190000|2020-11-18 14:53:10|18883.07|18883.07|18880.63|18880.63|18883.07|18883.07|18880.47|18880.47|0
1605711200000|2020-11-18 14:53:20|18879.85|18879.85|18881.98|18881.98|18883.78|18883.78|18877.47|18877.47|0
1605711210000|2020-11-18 14:53:30|18881.3|18881.3|18882.08|18882.08|18882.08|18882.08|18880.61|18880.61|0
1605711220000|2020-11-18 14:53:40|18883.66|18883.66|18890.8|18890.8|18890.8|18890.8|18883.66|18883.66|0
1605711230000|2020-11-18 14:53:50|18890.03|18890.03|18890.03|18890.03|18890.03|18890.03|18890.03|18890.03|0
1605711240000|2020-11-18 14:54:00|18890.94|18890.94|18888.64|18888.64|18890.94|18890.94|18888.64|18888.64|0
1605711250000|2020-11-18 14:54:10|18887.59|18887.59|18888.12|18888.12|18888.24|18888.24|18887.59|18887.59|0
1605711260000|2020-11-18 14:54:20|18889.5|18889.5|18891.36|18891.36|18891.36|18891.36|18889.5|18889.5|0
1605711270000|2020-11-18 14:54:30|18891.47|18891.47|18893.2|18893.2|18894.48|18894.48|18891.47|18891.47|0
1605711280000|2020-11-18 14:54:40|18893.89|18893.89|18896.48|18896.48|18896.48|18896.48|18893.89|18893.89|0
1605711290000|2020-11-18 14:54:50|18895.26|18895.26|18895.9|18895.9|18895.9|18895.9|18894.58|18894.58|0
1605711300000|2020-11-18 14:55:00|18895.37|18895.37|18895.74|18895.74|18895.74|18895.74|18893.63|18893.63|0
1605711310000|2020-11-18 14:55:10|18896.83|18896.83|18898.04|18898.04|18898.04|18898.04|18896.83|18896.83|0
1605711320000|2020-11-18 14:55:20|18896.95|18896.95|18899.92|18899.92|18899.92|18899.92|18896.74|18896.74|0
1605711330000|2020-11-18 14:55:30|18899.86|18899.86|18899.5|18899.5|18899.86|18899.86|18899.38|18899.38|0
1605711340000|2020-11-18 14:55:40|18900.19|18900.19|18898.67|18898.67|18900.19|18900.19|18898.67|18898.67|0
1605711350000|2020-11-18 14:55:50|18899.19|18899.19|18899.54|18899.54|18899.54|18899.54|18898.42|18898.42|0
1605711360000|2020-11-18 14:56:00|18898.99|18898.99|18900.31|18900.31|18901.3|18901.3|18897.41|18897.41|0
1605711370000|2020-11-18 14:56:10|18900.84|18900.84|18899.5|18899.5|18901.66|18901.66|18899.5|18899.5|0
1605711380000|2020-11-18 14:56:20|18899.26|18899.26|18900.57|18900.57|18901.26|18901.26|18899.26|18899.26|0
1605711390000|2020-11-18 14:56:30|18900.04|18900.04|18894.85|18894.85|18900.04|18900.04|18894.85|18894.85|0
1605711400000|2020-11-18 14:56:40|18894.07|18894.07|18900.23|18900.23|18900.23|18900.23|18894.07|18894.07|0
1605711410000|2020-11-18 14:56:50|18899.95|18899.95|18898.94|18898.94|18899.95|18899.95|18898.94|18898.94|0
1605711420000|2020-11-18 14:57:00|18897.89|18897.89|18898.67|18898.67|18898.67|18898.67|18897.62|18897.62|0
1605711430000|2020-11-18 14:57:10|18899.45|18899.45|18898.42|18898.42|18900.52|18900.52|18898.42|18898.42|0
1605711440000|2020-11-18 14:57:20|18896.35|18896.35|18893.93|18893.93|18896.35|18896.35|18893.93|18893.93|0
1605711450000|2020-11-18 14:57:30|18893.99|18893.99|18891.12|18891.12|18893.99|18893.99|18891.12|18891.12|0
1605711460000|2020-11-18 14:57:40|18891|18891|18890.53|18890.53|18891|18891|18890.53|18890.53|0
1605711470000|2020-11-18 14:57:50|18889.16|18889.16|18890.86|18890.86|18890.86|18890.86|18889.16|18889.16|0
1605711480000|2020-11-18 14:58:00|18890.79|18890.79|18895.75|18895.75|18895.75|18895.75|18890.79|18890.79|0
1605711490000|2020-11-18 14:58:10|18895.97|18895.97|18896.67|18896.67|18896.67|18896.67|18895.97|18895.97|0
1605711500000|2020-11-18 14:58:20|18898.73|18898.73|18893.88|18893.88|18900.05|18900.05|18893.66|18893.66|0
1605711510000|2020-11-18 14:58:30|18893.1|18893.1|18894.48|18894.48|18894.48|18894.48|18893.1|18893.1|0
1605711520000|2020-11-18 14:58:40|18894.71|18894.71|18894.89|18894.89|18896.22|18896.22|18894.71|18894.71|0
1605711530000|2020-11-18 14:58:50|18894.11|18894.11|18893.77|18893.77|18894.39|18894.39|18893.08|18893.08|0
1605711540000|2020-11-18 14:59:00|18894.29|18894.29|18896.22|18896.22|18897.06|18897.06|18894.29|18894.29|0
1605711550000|2020-11-18 14:59:10|18895.16|18895.16|18897.3|18897.3|18897.42|18897.42|18895.16|18895.16|0
1605711560000|2020-11-18 14:59:20|18898.68|18898.68|18898.93|18898.93|18902.07|18902.07|18898.68|18898.68|0
1605711570000|2020-11-18 14:59:30|18900.49|18900.49|18899.86|18899.86|18900.49|18900.49|18899.58|18899.58|0
1605711580000|2020-11-18 14:59:40|18900.07|18900.07|18901.82|18901.82|18902.2|18902.2|18900.07|18900.07|0
1605711590000|2020-11-18 14:59:50|18901.61|18901.61|18905.95|18905.95|18905.95|18905.95|18901.23|18901.23|0
1605711600000|2020-11-18 15:00:00|18906.17|18906.17|18908.62|18908.62|18908.62|18908.62|18902.97|18902.97|0
1605711610000|2020-11-18 15:00:10|18909.17|18909.17|18918.14|18918.14|18918.14|18918.14|18909.17|18909.17|0
1605711620000|2020-11-18 15:00:20|18917.45|18917.45|18913.79|18913.79|18919.03|18919.03|18912.9|18912.9|0
1605711630000|2020-11-18 15:00:30|18915.35|18915.35|18916.67|18916.67|18916.67|18916.67|18915.29|18915.29|0
1605711640000|2020-11-18 15:00:40|18918.04|18918.04|18921.01|18921.01|18921.58|18921.58|18918.04|18918.04|0
1605711650000|2020-11-18 15:00:50|18920.49|18920.49|18920.49|18920.49|18920.49|18920.49|18920.49|18920.49|0
1605711660000|2020-11-18 15:01:00|18921.27|18921.27|18925.73|18925.73|18925.73|18925.73|18921.27|18921.27|0
1605711670000|2020-11-18 15:01:10|18926.51|18926.51|18928.44|18928.44|18928.44|18928.44|18926.51|18926.51|0
1605711680000|2020-11-18 15:01:20|18929.49|18929.49|18929.35|18929.35|18931.45|18931.45|18929.35|18929.35|0
1605711690000|2020-11-18 15:01:30|18926.6|18926.6|18926.92|18926.92|18927.15|18927.15|18926.6|18926.6|0
1605711700000|2020-11-18 15:01:40|18927.03|18927.03|18928.03|18928.03|18928.03|18928.03|18927.03|18927.03|0
1605711710000|2020-11-18 15:01:50|18927.75|18927.75|18927.46|18927.46|18928.53|18928.53|18927.46|18927.46|0
1605711720000|2020-11-18 15:02:00|18927.73|18927.73|18931.19|18931.19|18931.46|18931.46|18927.46|18927.46|0
1605711730000|2020-11-18 15:02:10|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|18930.92|0
1605711740000|2020-11-18 15:02:20|18931.61|18931.61|18924.41|18924.41|18931.61|18931.61|18923.84|18923.84|0
1605711750000|2020-11-18 15:02:30|18923.72|18923.72|18922.01|18922.01|18923.72|18923.72|18920.11|18920.11|0
1605711760000|2020-11-18 15:02:40|18922.28|18922.28|18922.28|18922.28|18922.35|18922.35|18922.28|18922.28|0
1605711770000|2020-11-18 15:02:50|18922.01|18922.01|18922.54|18922.54|18922.54|18922.54|18922.01|18922.01|0
1605711780000|2020-11-18 15:03:00|18923.06|18923.06|18922.77|18922.77|18924.64|18924.64|18922.77|18922.77|0
1605711790000|2020-11-18 15:03:10|18922.56|18922.56|18923.08|18923.08|18923.08|18923.08|18922.56|18922.56|0
1605711800000|2020-11-18 15:03:20|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|0
1605711810000|2020-11-18 15:03:30|18924.98|18924.98|18932.11|18932.11|18932.89|18932.89|18924.98|18924.98|0
1605711820000|2020-11-18 15:03:40|18932.17|18932.17|18932.28|18932.28|18932.28|18932.28|18932.17|18932.17|0
1605711830000|2020-11-18 15:03:50|18932.97|18932.97|18932.97|18932.97|18932.97|18932.97|18932.97|18932.97|0
1605711840000|2020-11-18 15:04:00|18935.12|18935.12|18934|18934|18935.24|18935.24|18933.87|18933.87|0
1605711850000|2020-11-18 15:04:10|18934.53|18934.53|18935.56|18935.56|18935.83|18935.83|18934.53|18934.53|0
1605711860000|2020-11-18 15:04:20|18938.31|18938.31|18944.65|18944.65|18944.65|18944.65|18938.31|18938.31|0
1605711870000|2020-11-18 15:04:30|18942.59|18942.59|18939.16|18939.16|18942.59|18942.59|18939.16|18939.16|0
1605711880000|2020-11-18 15:04:40|18939.23|18939.23|18933.61|18933.61|18940.83|18940.83|18933.61|18933.61|0
1605711890000|2020-11-18 15:04:50|18932.83|18932.83|18931.59|18931.59|18932.83|18932.83|18931.59|18931.59|0
1605711900000|2020-11-18 15:05:00|18929.4|18929.4|18932.58|18932.58|18932.58|18932.58|18929.4|18929.4|0
1605711910000|2020-11-18 15:05:10|18932.52|18932.52|18932.76|18932.76|18932.76|18932.76|18931.98|18931.98|0
1605711930000|2020-11-18 15:05:30|18932.23|18932.23|18929.92|18929.92|18932.23|18932.23|18929.92|18929.92|0
1605711940000|2020-11-18 15:05:40|18931.14|18931.14|18932.9|18932.9|18932.9|18932.9|18931.14|18931.14|0
1605711950000|2020-11-18 15:05:50|18933.44|18933.44|18934.11|18934.11|18934.11|18934.11|18933.44|18933.44|0
1605711960000|2020-11-18 15:06:00|18934.63|18934.63|18935.04|18935.04|18935.16|18935.16|18934.63|18934.63|0
1605711970000|2020-11-18 15:06:10|18934.77|18934.77|18934.08|18934.08|18934.77|18934.77|18934.08|18934.08|0
1605711980000|2020-11-18 15:06:20|18933.56|18933.56|18929.7|18929.7|18933.56|18933.56|18929.7|18929.7|0
1605711990000|2020-11-18 15:06:30|18929.15|18929.15|18925.48|18925.48|18929.15|18929.15|18925.48|18925.48|0
1605712000000|2020-11-18 15:06:40|18924.95|18924.95|18932.09|18932.09|18932.09|18932.09|18924.42|18924.42|0
1605712010000|2020-11-18 15:06:50|18932.32|18932.32|18932.87|18932.87|18932.87|18932.87|18932.32|18932.32|0
1605712020000|2020-11-18 15:07:00|18932.98|18932.98|18941.36|18941.36|18941.36|18941.36|18932.98|18932.98|0
1605712030000|2020-11-18 15:07:10|18939.1|18939.1|18939.1|18939.1|18939.1|18939.1|18938.57|18938.57|0
1605712040000|2020-11-18 15:07:20|18939.32|18939.32|18939.76|18939.76|18939.76|18939.76|18939.32|18939.32|0
1605712050000|2020-11-18 15:07:30|18939.92|18939.92|18938.82|18938.82|18939.92|18939.92|18938.82|18938.82|0
1605712060000|2020-11-18 15:07:40|18938.89|18938.89|18938.89|18938.89|18938.89|18938.89|18938.89|18938.89|0
1605712070000|2020-11-18 15:07:50|18938.62|18938.62|18939.31|18939.31|18939.31|18939.31|18937.93|18937.93|0
1605712080000|2020-11-18 15:08:00|18939.03|18939.03|18939.58|18939.58|18939.58|18939.58|18939.03|18939.03|0
1605712090000|2020-11-18 15:08:10|18939.05|18939.05|18928.32|18928.32|18939.05|18939.05|18928.32|18928.32|0
1605712100000|2020-11-18 15:08:20|18927.78|18927.78|18927.41|18927.41|18929.15|18929.15|18927.41|18927.41|0
1605712110000|2020-11-18 15:08:30|18926.72|18926.72|18926.45|18926.45|18926.72|18926.72|18926.45|18926.45|0
1605712120000|2020-11-18 15:08:40|18927.14|18927.14|18929.15|18929.15|18929.15|18929.15|18927.14|18927.14|0
1605712130000|2020-11-18 15:08:50|18929.84|18929.84|18935.73|18935.73|18935.73|18935.73|18929.84|18929.84|0
1605712140000|2020-11-18 15:09:00|18936.5|18936.5|18938.71|18938.71|18938.71|18938.71|18935.96|18935.96|0
1605712160000|2020-11-18 15:09:20|18939.23|18939.23|18939.23|18939.23|18939.23|18939.23|18939.23|18939.23|0
1605712170000|2020-11-18 15:09:30|18938.96|18938.96|18937.33|18937.33|18938.96|18938.96|18936.55|18936.55|0
1605712180000|2020-11-18 15:09:40|18937.22|18937.22|18938.67|18938.67|18938.67|18938.67|18937.22|18937.22|0
1605712190000|2020-11-18 15:09:50|18938.73|18938.73|18939.95|18939.95|18939.95|18939.95|18938.73|18938.73|0
1605712200000|2020-11-18 15:10:00|18940.47|18940.47|18941.15|18941.15|18941.84|18941.84|18940.47|18940.47|0
1605712210000|2020-11-18 15:10:10|18941.22|18941.22|18937.47|18937.47|18941.22|18941.22|18937.47|18937.47|0
1605712220000|2020-11-18 15:10:20|18938.25|18938.25|18935.94|18935.94|18939.03|18939.03|18935.88|18935.88|0
1605712230000|2020-11-18 15:10:30|18937.32|18937.32|18937.59|18937.59|18937.59|18937.59|18937.32|18937.32|0
1605712240000|2020-11-18 15:10:40|18938.12|18938.12|18937.57|18937.57|18938.39|18938.39|18937.57|18937.57|0
1605712250000|2020-11-18 15:10:50|18936.89|18936.89|18934.8|18934.8|18937.43|18937.43|18934.8|18934.8|0
1605712260000|2020-11-18 15:11:00|18934.25|18934.25|18933.62|18933.62|18934.25|18934.25|18933.29|18933.29|0
1605712270000|2020-11-18 15:11:10|18932.93|18932.93|18933.2|18933.2|18933.2|18933.2|18932.25|18932.25|0
1605712280000|2020-11-18 15:11:20|18933.42|18933.42|18931.94|18931.94|18933.58|18933.58|18931.78|18931.78|0
1605712290000|2020-11-18 15:11:30|18932.62|18932.62|18925.41|18925.41|18932.62|18932.62|18925.41|18925.41|0
1605712300000|2020-11-18 15:11:40|18926.1|18926.1|18924.93|18924.93|18926.1|18926.1|18924.93|18924.93|0
1605712310000|2020-11-18 15:11:50|18924.65|18924.65|18928.06|18928.06|18928.06|18928.06|18923.19|18923.19|0
1605712320000|2020-11-18 15:12:00|18927.94|18927.94|18929.5|18929.5|18934.03|18934.03|18927.94|18927.94|0
1605712330000|2020-11-18 15:12:10|18928.97|18928.97|18928.69|18928.69|18929.72|18929.72|18928.42|18928.42|0
1605712340000|2020-11-18 15:12:20|18930.07|18930.07|18932.8|18932.8|18933.37|18933.37|18930.07|18930.07|0
1605712350000|2020-11-18 15:12:30|18934.17|18934.17|18932|18932|18934.17|18934.17|18932|18932|0
1605712360000|2020-11-18 15:12:40|18931.31|18931.31|18930.78|18930.78|18931.31|18931.31|18930.78|18930.78|0
1605712370000|2020-11-18 15:12:50|18932.13|18932.13|18935.37|18935.37|18935.37|18935.37|18932.13|18932.13|0
1605712380000|2020-11-18 15:13:00|18934.85|18934.85|18934.71|18934.71|18934.85|18934.85|18934.09|18934.09|0
1605712390000|2020-11-18 15:13:10|18934.49|18934.49|18936.07|18936.07|18936.07|18936.07|18934.49|18934.49|0
1605712400000|2020-11-18 15:13:20|18935.25|18935.25|18935.74|18935.74|18936.49|18936.49|18933.89|18933.89|0
1605712410000|2020-11-18 15:13:30|18936.01|18936.01|18935.22|18935.22|18936.01|18936.01|18933.86|18933.86|0
1605712420000|2020-11-18 15:13:40|18935.91|18935.91|18939.69|18939.69|18939.69|18939.69|18935.91|18935.91|0
1605712430000|2020-11-18 15:13:50|18939.55|18939.55|18942.67|18942.67|18942.67|18942.67|18939.55|18939.55|0
1605712440000|2020-11-18 15:14:00|18943.76|18943.76|18947.57|18947.57|18947.57|18947.57|18943.76|18943.76|0
1605712450000|2020-11-18 15:14:10|18948.1|18948.1|18946.08|18946.08|18948.37|18948.37|18946.08|18946.08|0
1605712460000|2020-11-18 15:14:20|18946.36|18946.36|18946.18|18946.18|18946.36|18946.36|18940.71|18940.71|0
1605712470000|2020-11-18 15:14:30|18946.72|18946.72|18947.41|18947.41|18947.41|18947.41|18946.72|18946.72|0
1605712480000|2020-11-18 15:14:40|18946.63|18946.63|18943.64|18943.64|18946.63|18946.63|18943.11|18943.11|0
1605712490000|2020-11-18 15:14:50|18944.71|18944.71|18947.99|18947.99|18948.51|18948.51|18944.71|18944.71|0
1605712500000|2020-11-18 15:15:00|18948.21|18948.21|18950.99|18950.99|18950.99|18950.99|18948.21|18948.21|0
1605712510000|2020-11-18 15:15:10|18950.3|18950.3|18950.57|18950.57|18950.57|18950.57|18950.3|18950.3|0
1605712520000|2020-11-18 15:15:20|18951.1|18951.1|18947.21|18947.21|18951.1|18951.1|18947.21|18947.21|0
1605712530000|2020-11-18 15:15:30|18947.44|18947.44|18941.1|18941.1|18947.44|18947.44|18941.1|18941.1|0
1605712540000|2020-11-18 15:15:40|18941.03|18941.03|18942.63|18942.63|18942.63|18942.63|18939.68|18939.68|0
1605712550000|2020-11-18 15:15:50|18942.11|18942.11|18940.6|18940.6|18942.11|18942.11|18940.6|18940.6|0
1605712560000|2020-11-18 15:16:00|18939.55|18939.55|18940.33|18940.33|18940.59|18940.59|18939.55|18939.55|0
1605712570000|2020-11-18 15:16:10|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|18939.81|0
1605712580000|2020-11-18 15:16:20|18940.08|18940.08|18942.49|18942.49|18942.49|18942.49|18940.08|18940.08|0
1605712590000|2020-11-18 15:16:30|18942.37|18942.37|18940.88|18940.88|18942.37|18942.37|18940.35|18940.35|0
1605712600000|2020-11-18 15:16:40|18941.57|18941.57|18941.92|18941.92|18944.07|18944.07|18941.57|18941.57|0
1605712610000|2020-11-18 15:16:50|18941.24|18941.24|18939.13|18939.13|18941.24|18941.24|18939.13|18939.13|0
1605712620000|2020-11-18 15:17:00|18938.7|18938.7|18933|18933|18938.7|18938.7|18933|18933|0
1605712630000|2020-11-18 15:17:10|18932.47|18932.47|18929.03|18929.03|18932.47|18932.47|18929.03|18929.03|0
1605712640000|2020-11-18 15:17:20|18928.51|18928.51|18925.66|18925.66|18928.51|18928.51|18925.66|18925.66|0
1605712650000|2020-11-18 15:17:30|18924.88|18924.88|18922|18922|18924.88|18924.88|18922|18922|0
1605712660000|2020-11-18 15:17:40|18921.47|18921.47|18917.03|18917.03|18921.47|18921.47|18917.03|18917.03|0
1605712670000|2020-11-18 15:17:50|18916.51|18916.51|18914.22|18914.22|18916.51|18916.51|18914.22|18914.22|0
1605712680000|2020-11-18 15:18:00|18914.11|18914.11|18913.18|18913.18|18914.11|18914.11|18913.18|18913.18|0
1605712690000|2020-11-18 15:18:10|18912.91|18912.91|18913.6|18913.6|18913.6|18913.6|18912.91|18912.91|0
1605712700000|2020-11-18 15:18:20|18911.86|18911.86|18911.47|18911.47|18912.55|18912.55|18911.2|18911.2|0
1605712710000|2020-11-18 15:18:30|18910.95|18910.95|18911.73|18911.73|18912|18912|18910.95|18910.95|0
1605712720000|2020-11-18 15:18:40|18912.41|18912.41|18910.54|18910.54|18912.41|18912.41|18910.54|18910.54|0
1605712730000|2020-11-18 15:18:50|18909.33|18909.33|18908.38|18908.38|18909.33|18909.33|18908.31|18908.31|0
1605712740000|2020-11-18 15:19:00|18909.06|18909.06|18905.24|18905.24|18909.06|18909.06|18905.24|18905.24|0
1605712750000|2020-11-18 15:19:10|18904.46|18904.46|18903.36|18903.36|18904.46|18904.46|18903.36|18903.36|0
1605712760000|2020-11-18 15:19:20|18902.59|18902.59|18898.97|18898.97|18902.59|18902.59|18898.97|18898.97|0
1605712770000|2020-11-18 15:19:30|18899.03|18899.03|18898.13|18898.13|18899.03|18899.03|18897.82|18897.82|0
1605712780000|2020-11-18 15:19:40|18897.44|18897.44|18896.36|18896.36|18897.44|18897.44|18896.22|18896.22|0
1605712790000|2020-11-18 15:19:50|18897.14|18897.14|18897.14|18897.14|18897.55|18897.55|18896.24|18896.24|0
1605712800000|2020-11-18 15:20:00|18896.61|18896.61|18900.96|18900.96|18900.96|18900.96|18896.61|18896.61|0
1605712810000|2020-11-18 15:20:10|18901.09|18901.09|18896.28|18896.28|18901.09|18901.09|18896.28|18896.28|0
1605712820000|2020-11-18 15:20:20|18895.75|18895.75|18891.57|18891.57|18895.75|18895.75|18891.57|18891.57|0
1605712830000|2020-11-18 15:20:30|18892.35|18892.35|18895.8|18895.8|18895.8|18895.8|18892.35|18892.35|0
1605712840000|2020-11-18 15:20:40|18895.67|18895.67|18901.96|18901.96|18901.96|18901.96|18894.14|18894.14|0
1605712850000|2020-11-18 15:20:50|18901.16|18901.16|18901.44|18901.44|18902.4|18902.4|18901.16|18901.16|0
1605712860000|2020-11-18 15:21:00|18901.96|18901.96|18901.75|18901.75|18903.34|18903.34|18901.75|18901.75|0
1605712870000|2020-11-18 15:21:10|18903.31|18903.31|18905.72|18905.72|18905.72|18905.72|18903.09|18903.09|0
1605712880000|2020-11-18 15:21:20|18905.99|18905.99|18904.94|18904.94|18905.99|18905.99|18904.94|18904.94|0
1605712890000|2020-11-18 15:21:30|18904.16|18904.16|18909.11|18909.11|18909.11|18909.11|18904.16|18904.16|0
1605712900000|2020-11-18 15:21:40|18908.42|18908.42|18910.77|18910.77|18910.77|18910.77|18908.42|18908.42|0
1605712910000|2020-11-18 15:21:50|18911.55|18911.55|18913.09|18913.09|18913.09|18913.09|18910.18|18910.18|0
1605712920000|2020-11-18 15:22:00|18912.82|18912.82|18911.22|18911.22|18912.82|18912.82|18910.69|18910.69|0
1605712930000|2020-11-18 15:22:10|18911.77|18911.77|18911.61|18911.61|18911.82|18911.82|18911.61|18911.61|0
1605712940000|2020-11-18 15:22:20|18911.08|18911.08|18907.2|18907.2|18911.08|18911.08|18907.2|18907.2|0
1605712950000|2020-11-18 15:22:30|18906.67|18906.67|18905.6|18905.6|18906.67|18906.67|18905.05|18905.05|0
1605712960000|2020-11-18 15:22:40|18906.4|18906.4|18907.96|18907.96|18907.96|18907.96|18906.4|18906.4|0
1605712970000|2020-11-18 15:22:50|18909.01|18909.01|18909.01|18909.01|18909.01|18909.01|18909.01|18909.01|0
1605712980000|2020-11-18 15:23:00|18910.65|18910.65|18906.46|18906.46|18911.34|18911.34|18906.46|18906.46|0
1605712990000|2020-11-18 15:23:10|18905.77|18905.77|18907.93|18907.93|18907.93|18907.93|18905.23|18905.23|0
1605713000000|2020-11-18 15:23:20|18910.56|18910.56|18910.95|18910.95|18911.28|18911.28|18909.51|18909.51|0
1605713010000|2020-11-18 15:23:30|18910.73|18910.73|18916|18916|18916|18916|18910.73|18910.73|0
1605713020000|2020-11-18 15:23:40|18916.12|18916.12|18915.18|18915.18|18916.12|18916.12|18915.18|18915.18|0
1605713030000|2020-11-18 15:23:50|18915.71|18915.71|18915.71|18915.71|18915.71|18915.71|18915.71|18915.71|0
1605713050000|2020-11-18 15:24:10|18915.98|18915.98|18918.82|18918.82|18918.82|18918.82|18915.98|18915.98|0
1605713060000|2020-11-18 15:24:20|18919.5|18919.5|18920.53|18920.53|18920.53|18920.53|18919.48|18919.48|0
1605713070000|2020-11-18 15:24:30|18920.48|18920.48|18920.48|18920.48|18920.48|18920.48|18920.48|18920.48|0
1605713080000|2020-11-18 15:24:40|18919.93|18919.93|18919.93|18919.93|18919.93|18919.93|18919.93|18919.93|0
1605713090000|2020-11-18 15:24:50|18918.31|18918.31|18917.79|18917.79|18918.31|18918.31|18917.79|18917.79|0
1605713100000|2020-11-18 15:25:00|18919.41|18919.41|18921.22|18921.22|18921.22|18921.22|18919.41|18919.41|0
1605713110000|2020-11-18 15:25:10|18922.27|18922.27|18925.02|18925.02|18925.02|18925.02|18922.27|18922.27|0
1605713120000|2020-11-18 15:25:20|18925.8|18925.8|18926.33|18926.33|18926.33|18926.33|18925.02|18925.02|0
1605713130000|2020-11-18 15:25:30|18926.85|18926.85|18932.69|18932.69|18932.69|18932.69|18926.85|18926.85|0
1605713140000|2020-11-18 15:25:40|18933.46|18933.46|18933.21|18933.21|18933.46|18933.46|18932.69|18932.69|0
1605713150000|2020-11-18 15:25:50|18933|18933|18932.75|18932.75|18933|18933|18932.22|18932.22|0
1605713160000|2020-11-18 15:26:00|18933.27|18933.27|18936.63|18936.63|18936.63|18936.63|18933.27|18933.27|0
1605713180000|2020-11-18 15:26:20|18935.26|18935.26|18932.3|18932.3|18935.26|18935.26|18932.3|18932.3|0
1605713190000|2020-11-18 15:26:30|18931.5|18931.5|18929.55|18929.55|18931.5|18931.5|18927.95|18927.95|0
1605713200000|2020-11-18 15:26:40|18929.33|18929.33|18927.29|18927.29|18929.33|18929.33|18927.29|18927.29|0
1605713220000|2020-11-18 15:27:00|18927.02|18927.02|18926.29|18926.29|18927.34|18927.34|18926.29|18926.29|0
1605713230000|2020-11-18 15:27:10|18926.98|18926.98|18922.76|18922.76|18929.04|18929.04|18922.76|18922.76|0
1605713240000|2020-11-18 15:27:20|18925.51|18925.51|18933.57|18933.57|18933.57|18933.57|18925.51|18925.51|0
1605713250000|2020-11-18 15:27:30|18933.78|18933.78|18935.31|18935.31|18935.31|18935.31|18933.1|18933.1|0
1605713260000|2020-11-18 15:27:40|18936.68|18936.68|18936.64|18936.64|18937.33|18937.33|18936.58|18936.58|0
1605713270000|2020-11-18 15:27:50|18937.33|18937.33|18933.94|18933.94|18939.18|18939.18|18933.94|18933.94|0
1605713280000|2020-11-18 15:28:00|18933.87|18933.87|18932.05|18932.05|18933.87|18933.87|18931.31|18931.31|0
1605713290000|2020-11-18 15:28:10|18934.95|18934.95|18936.55|18936.55|18936.55|18936.55|18934.95|18934.95|0
1605713300000|2020-11-18 15:28:20|18930.32|18930.32|18932.91|18932.91|18932.91|18932.91|18930.32|18930.32|0
1605713310000|2020-11-18 15:28:30|18932.84|18932.84|18934.27|18934.27|18934.27|18934.27|18932.84|18932.84|0
1605713320000|2020-11-18 15:28:40|18934|18934|18941.25|18941.25|18941.25|18941.25|18934|18934|0
1605713330000|2020-11-18 15:28:50|18941.04|18941.04|18943.87|18943.87|18943.87|18943.87|18941.04|18941.04|0
1605713340000|2020-11-18 15:29:00|18944.4|18944.4|18945.65|18945.65|18946.7|18946.7|18944.4|18944.4|0
1605713350000|2020-11-18 15:29:10|18946.18|18946.18|18945.65|18945.65|18946.18|18946.18|18945.65|18945.65|0
1605713360000|2020-11-18 15:29:20|18945.43|18945.43|18945.29|18945.29|18945.43|18945.43|18944.47|18944.47|0
1605713370000|2020-11-18 15:29:30|18945.18|18945.18|18945.72|18945.72|18945.72|18945.72|18945.18|18945.18|0
1605713380000|2020-11-18 15:29:40|18946.41|18946.41|18941.92|18941.92|18946.41|18946.41|18941.92|18941.92|0
1605713390000|2020-11-18 15:29:50|18941.39|18941.39|18941.39|18941.39|18941.39|18941.39|18941.39|18941.39|0
1605713400000|2020-11-18 15:30:00|18941.92|18941.92|18945.84|18945.84|18945.84|18945.84|18941.92|18941.92|0
1605713410000|2020-11-18 15:30:10|18945.29|18945.29|18942.22|18942.22|18945.29|18945.29|18942.22|18942.22|0
1605713420000|2020-11-18 15:30:20|18942.33|18942.33|18938.36|18938.36|18942.33|18942.33|18938.36|18938.36|0
1605713430000|2020-11-18 15:30:30|18938.14|18938.14|18940.06|18940.06|18940.49|18940.49|18938.14|18938.14|0
1605713440000|2020-11-18 15:30:40|18940.58|18940.58|18942.77|18942.77|18942.77|18942.77|18939.21|18939.21|0
1605713450000|2020-11-18 15:30:50|18942.84|18942.84|18947.65|18947.65|18947.65|18947.65|18942.84|18942.84|0
1605713460000|2020-11-18 15:31:00|18947.77|18947.77|18951.3|18951.3|18951.3|18951.3|18947.5|18947.5|0
1605713470000|2020-11-18 15:31:10|18952.35|18952.35|18948.25|18948.25|18952.57|18952.57|18948.25|18948.25|0
1605713480000|2020-11-18 15:31:20|18948.47|18948.47|18947.78|18947.78|18948.47|18948.47|18947.78|18947.78|0
1605713490000|2020-11-18 15:31:30|18948.47|18948.47|18948.47|18948.47|18948.47|18948.47|18948.47|18948.47|0
1605713500000|2020-11-18 15:31:40|18947.78|18947.78|18947.26|18947.26|18947.78|18947.78|18947.26|18947.26|0
1605713510000|2020-11-18 15:31:50|18946.73|18946.73|18943.62|18943.62|18946.73|18946.73|18943.62|18943.62|0
1605713520000|2020-11-18 15:32:00|18943.34|18943.34|18946.65|18946.65|18946.65|18946.65|18942.16|18942.16|0
1605713530000|2020-11-18 15:32:10|18947.47|18947.47|18943.7|18943.7|18948.23|18948.23|18943.7|18943.7|0
1605713540000|2020-11-18 15:32:20|18942.32|18942.32|18941.58|18941.58|18942.32|18942.32|18941.58|18941.58|0
1605713550000|2020-11-18 15:32:30|18941.31|18941.31|18936.87|18936.87|18941.31|18941.31|18936.87|18936.87|0
1605713560000|2020-11-18 15:32:40|18936.18|18936.18|18929.38|18929.38|18936.18|18936.18|18929.38|18929.38|0
1605713570000|2020-11-18 15:32:50|18930.16|18930.16|18932.75|18932.75|18932.75|18932.75|18930.16|18930.16|0
1605713580000|2020-11-18 15:33:00|18932.48|18932.48|18929.15|18929.15|18932.48|18932.48|18928.68|18928.68|0
1605713590000|2020-11-18 15:33:10|18930.52|18930.52|18929.84|18929.84|18930.52|18930.52|18929.84|18929.84|0
1605713600000|2020-11-18 15:33:20|18929.77|18929.77|18929.77|18929.77|18929.77|18929.77|18929.77|18929.77|0
1605713610000|2020-11-18 15:33:30|18927.47|18927.47|18930.67|18930.67|18930.67|18930.67|18925.97|18925.97|0
1605713620000|2020-11-18 15:33:40|18932.04|18932.04|18931.88|18931.88|18932.57|18932.57|18931.88|18931.88|0
1605713630000|2020-11-18 15:33:50|18932.1|18932.1|18932.1|18932.1|18932.1|18932.1|18932.1|18932.1|0
1605713640000|2020-11-18 15:34:00|18930.36|18930.36|18928.55|18928.55|18930.76|18930.76|18928.02|18928.02|0
1605713650000|2020-11-18 15:34:10|18928|18928|18926.17|18926.17|18928|18928|18926.17|18926.17|0
1605713660000|2020-11-18 15:34:20|18925.96|18925.96|18925.96|18925.96|18925.96|18925.96|18925.96|18925.96|0
1605713670000|2020-11-18 15:34:30|18925.74|18925.74|18925.03|18925.03|18925.74|18925.74|18924.23|18924.23|0
1605713680000|2020-11-18 15:34:40|18924.96|18924.96|18923|18923|18924.96|18924.96|18923|18923|0
1605713690000|2020-11-18 15:34:50|18923.53|18923.53|18921.93|18921.93|18925.96|18925.96|18921.93|18921.93|0
1605713700000|2020-11-18 15:35:00|18921.4|18921.4|18920.84|18920.84|18921.4|18921.4|18918.94|18918.94|0
1605713710000|2020-11-18 15:35:10|18921.07|18921.07|18919.82|18919.82|18921.07|18921.07|18917.48|18917.48|0
1605713720000|2020-11-18 15:35:20|18919.13|18919.13|18919.17|18919.17|18920.23|18920.23|18917.8|18917.8|0
1605713730000|2020-11-18 15:35:30|18922.47|18922.47|18924.71|18924.71|18924.71|18924.71|18922.47|18922.47|0
1605713740000|2020-11-18 15:35:40|18925.53|18925.53|18926.06|18926.06|18926.06|18926.06|18925.53|18925.53|0
1605713750000|2020-11-18 15:35:50|18926.41|18926.41|18932.44|18932.44|18932.44|18932.44|18926.34|18926.34|0
1605713760000|2020-11-18 15:36:00|18931.23|18931.23|18930.54|18930.54|18931.23|18931.23|18930.54|18930.54|0
1605713770000|2020-11-18 15:36:10|18930.01|18930.01|18923.34|18923.34|18930.01|18930.01|18922.65|18922.65|0
1605713780000|2020-11-18 15:36:20|18924.72|18924.72|18923.83|18923.83|18924.72|18924.72|18923.6|18923.6|0
1605713790000|2020-11-18 15:36:30|18923.31|18923.31|18921.18|18921.18|18923.43|18923.43|18920.65|18920.65|0
1605713800000|2020-11-18 15:36:40|18920.4|18920.4|18921.18|18921.18|18921.18|18921.18|18920.4|18920.4|0
1605713810000|2020-11-18 15:36:50|18920.05|18920.05|18919|18919|18920.05|18920.05|18919|18919|0
1605713820000|2020-11-18 15:37:00|18918.48|18918.48|18918.59|18918.59|18919.41|18919.41|18918.36|18918.36|0
1605713830000|2020-11-18 15:37:10|18919.12|18919.12|18917.13|18917.13|18919.94|18919.94|18917.13|18917.13|0
1605713840000|2020-11-18 15:37:20|18917.91|18917.91|18926.78|18926.78|18927.46|18927.46|18917.91|18917.91|0
1605713850000|2020-11-18 15:37:30|18927.46|18927.46|18928.24|18928.24|18928.24|18928.24|18927.46|18927.46|0
1605713860000|2020-11-18 15:37:40|18927.97|18927.97|18924.8|18924.8|18927.97|18927.97|18924.8|18924.8|0
1605713870000|2020-11-18 15:37:50|18924.11|18924.11|18921.93|18921.93|18924.11|18924.11|18921.93|18921.93|0
1605713880000|2020-11-18 15:38:00|18921.4|18921.4|18923.93|18923.93|18923.93|18923.93|18921.22|18921.22|0
1605713890000|2020-11-18 15:38:10|18923.81|18923.81|18925.2|18925.2|18927.7|18927.7|18923.69|18923.69|0
1605713900000|2020-11-18 15:38:20|18925.98|18925.98|18924.88|18924.88|18925.98|18925.98|18924.33|18924.33|0
1605713910000|2020-11-18 15:38:30|18924.35|18924.35|18921.54|18921.54|18924.35|18924.35|18921.3|18921.3|0
1605713920000|2020-11-18 15:38:40|18922.22|18922.22|18918.11|18918.11|18922.22|18922.22|18918.11|18918.11|0
1605713930000|2020-11-18 15:38:50|18917.58|18917.58|18918.52|18918.52|18918.52|18918.52|18917.58|18917.58|0
1605713940000|2020-11-18 15:39:00|18919.05|18919.05|18919.39|18919.39|18920.86|18920.86|18918.77|18918.77|0
1605713950000|2020-11-18 15:39:10|18919.46|18919.46|18919.05|18919.05|18919.46|18919.46|18918.77|18918.77|0
1605713960000|2020-11-18 15:39:20|18918.77|18918.77|18917.3|18917.3|18918.81|18918.81|18917.29|18917.29|0
1605713970000|2020-11-18 15:39:30|18916.77|18916.77|18917.3|18917.3|18917.3|18917.3|18916.25|18916.25|0
1605713980000|2020-11-18 15:39:40|18917.87|18917.87|18918.07|18918.07|18919.65|18919.65|18916.98|18916.98|0
1605713990000|2020-11-18 15:39:50|18917.88|18917.88|18919.06|18919.06|18919.06|18919.06|18917.19|18917.19|0
1605714000000|2020-11-18 15:40:00|18917|18917|18916.85|18916.85|18917.27|18917.27|18916.85|18916.85|0
1605714010000|2020-11-18 15:40:10|18916.92|18916.92|18922.45|18922.45|18922.58|18922.58|18916.92|18916.92|0
1605714020000|2020-11-18 15:40:20|18923.27|18923.27|18928.34|18928.34|18928.34|18928.34|18923.27|18923.27|0
1605714030000|2020-11-18 15:40:30|18927.52|18927.52|18927.24|18927.24|18927.52|18927.52|18927.24|18927.24|0
1605714040000|2020-11-18 15:40:40|18926.97|18926.97|18920.97|18920.97|18926.97|18926.97|18920.97|18920.97|0
1605714050000|2020-11-18 15:40:50|18921.19|18921.19|18916.87|18916.87|18921.19|18921.19|18916.87|18916.87|0
1605714060000|2020-11-18 15:41:00|18916.34|18916.34|18914.54|18914.54|18916.34|18916.34|18914.54|18914.54|0
1605714070000|2020-11-18 15:41:10|18915.22|18915.22|18915.22|18915.22|18915.22|18915.22|18915.22|18915.22|0
1605714080000|2020-11-18 15:41:20|18915.91|18915.91|18916.44|18916.44|18916.44|18916.44|18915.91|18915.91|0
1605714090000|2020-11-18 15:41:30|18915.91|18915.91|18915.47|18915.47|18915.91|18915.91|18914.54|18914.54|0
1605714100000|2020-11-18 15:41:40|18916|18916|18920.92|18920.92|18920.92|18920.92|18915.67|18915.67|0
1605714110000|2020-11-18 15:41:50|18921.7|18921.7|18919.35|18919.35|18921.7|18921.7|18919.35|18919.35|0
1605714120000|2020-11-18 15:42:00|18918.83|18918.83|18919.41|18919.41|18919.41|18919.41|18918.61|18918.61|0
1605714130000|2020-11-18 15:42:10|18918.72|18918.72|18919.25|18919.25|18919.25|18919.25|18918.72|18918.72|0
1605714140000|2020-11-18 15:42:20|18919.94|18919.94|18919.32|18919.32|18920.41|18920.41|18919.32|18919.32|0
1605714150000|2020-11-18 15:42:30|18918.54|18918.54|18917.05|18917.05|18918.54|18918.54|18916.53|18916.53|0
1605714160000|2020-11-18 15:42:40|18917.12|18917.12|18923.26|18923.26|18923.26|18923.26|18917.12|18917.12|0
1605714170000|2020-11-18 15:42:50|18921.89|18921.89|18922.53|18922.53|18923.9|18923.9|18921.47|18921.47|0
1605714180000|2020-11-18 15:43:00|18923|18923|18923.26|18923.26|18924.47|18924.47|18923|18923|0
1605714190000|2020-11-18 15:43:10|18924.33|18924.33|18924.05|18924.05|18924.33|18924.33|18924.05|18924.05|0
1605714200000|2020-11-18 15:43:20|18925.36|18925.36|18925.73|18925.73|18925.73|18925.73|18925.09|18925.09|0
1605714210000|2020-11-18 15:43:30|18926|18926|18926.96|18926.96|18926.96|18926.96|18925.87|18925.87|0
1605714220000|2020-11-18 15:43:40|18926.44|18926.44|18924.24|18924.24|18926.44|18926.44|18924.24|18924.24|0
1605714230000|2020-11-18 15:43:50|18924.93|18924.93|18924.93|18924.93|18924.93|18924.93|18924.93|18924.93|0
1605714240000|2020-11-18 15:44:00|18925.46|18925.46|18923.87|18923.87|18925.46|18925.46|18923.56|18923.56|0
1605714250000|2020-11-18 15:44:10|18923.32|18923.32|18924.1|18924.1|18924.37|18924.37|18923.32|18923.32|0
1605714260000|2020-11-18 15:44:20|18923.41|18923.41|18923.14|18923.14|18923.94|18923.94|18923.14|18923.14|0
1605714270000|2020-11-18 15:44:30|18921.56|18921.56|18917.5|18917.5|18921.56|18921.56|18916.13|18916.13|0
1605714280000|2020-11-18 15:44:40|18916.12|18916.12|18915.48|18915.48|18916.33|18916.33|18915.48|18915.48|0
1605714290000|2020-11-18 15:44:50|18916.26|18916.26|18916.48|18916.48|18916.48|18916.48|18915.67|18915.67|0
1605714300000|2020-11-18 15:45:00|18916.2|18916.2|18917.71|18917.71|18917.71|18917.71|18916.2|18916.2|0
1605714310000|2020-11-18 15:45:10|18917.02|18917.02|18921.49|18921.49|18921.49|18921.49|18916.49|18916.49|0
1605714320000|2020-11-18 15:45:20|18921.42|18921.42|18921.47|18921.47|18921.54|18921.54|18921.42|18921.42|0
1605714330000|2020-11-18 15:45:30|18922.16|18922.16|18925.43|18925.43|18925.43|18925.43|18922.06|18922.06|0
1605714350000|2020-11-18 15:45:50|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|18925.86|0
1605714360000|2020-11-18 15:46:00|18928.05|18928.05|18934.71|18934.71|18934.71|18934.71|18928.05|18928.05|0
1605714370000|2020-11-18 15:46:10|18936.09|18936.09|18934.62|18934.62|18936.09|18936.09|18932.28|18932.28|0
1605714380000|2020-11-18 15:46:20|18935.83|18935.83|18937.28|18937.28|18937.28|18937.28|18935.83|18935.83|0
1605714390000|2020-11-18 15:46:30|18935.72|18935.72|18935.72|18935.72|18935.72|18935.72|18935.72|18935.72|0
1605714400000|2020-11-18 15:46:40|18935.19|18935.19|18934.37|18934.37|18935.19|18935.19|18933|18933|0
1605714410000|2020-11-18 15:46:50|18934.9|18934.9|18939.18|18939.18|18939.18|18939.18|18934.9|18934.9|0
1605714420000|2020-11-18 15:47:00|18939.87|18939.87|18940.14|18940.14|18940.14|18940.14|18938.31|18938.31|0
1605714430000|2020-11-18 15:47:10|18939.98|18939.98|18940.61|18940.61|18940.61|18940.61|18939.92|18939.92|0
1605714440000|2020-11-18 15:47:20|18941.13|18941.13|18943.98|18943.98|18943.98|18943.98|18941.13|18941.13|0
1605714450000|2020-11-18 15:47:30|18945.08|18945.08|18948.51|18948.51|18949.2|18949.2|18945.08|18945.08|0
1605714460000|2020-11-18 15:47:40|18950.09|18950.09|18950.4|18950.4|18950.4|18950.4|18949.57|18949.57|0
1605714470000|2020-11-18 15:47:50|18950.62|18950.62|18944.57|18944.57|18950.62|18950.62|18942.3|18942.3|0
1605714480000|2020-11-18 15:48:00|18944.04|18944.04|18950.82|18950.82|18951.66|18951.66|18944.04|18944.04|0
1605714490000|2020-11-18 15:48:10|18950.05|18950.05|18951.15|18951.15|18952.31|18952.31|18950.05|18950.05|0
1605714500000|2020-11-18 15:48:20|18951.68|18951.68|18950.09|18950.09|18952.46|18952.46|18950.03|18950.03|0
1605714510000|2020-11-18 15:48:30|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|18949.41|0
1605714520000|2020-11-18 15:48:40|18949.95|18949.95|18945.96|18945.96|18950.17|18950.17|18945.96|18945.96|0
1605714530000|2020-11-18 15:48:50|18945.44|18945.44|18949.86|18949.86|18949.86|18949.86|18945.44|18945.44|0
1605714540000|2020-11-18 15:49:00|18950.13|18950.13|18954.91|18954.91|18954.91|18954.91|18950.13|18950.13|0
1605714550000|2020-11-18 15:49:10|18952.69|18952.69|18954.39|18954.39|18955.53|18955.53|18952.69|18952.69|0
1605714560000|2020-11-18 15:49:20|18951.15|18951.15|18946.62|18946.62|18952.61|18952.61|18946.62|18946.62|0
1605714570000|2020-11-18 15:49:30|18946.09|18946.09|18948.84|18948.84|18948.84|18948.84|18945.4|18945.4|0
1605714580000|2020-11-18 15:49:40|18947.47|18947.47|18950.6|18950.6|18950.6|18950.6|18947.3|18947.3|0
1605714590000|2020-11-18 15:49:50|18950.07|18950.07|18950.78|18950.78|18950.78|18950.78|18948.7|18948.7|0
1605714600000|2020-11-18 15:50:00|18950.09|18950.09|18953.16|18953.16|18955.69|18955.69|18950.09|18950.09|0
1605714610000|2020-11-18 15:50:10|18952.39|18952.39|18951.86|18951.86|18952.39|18952.39|18951.86|18951.86|0
1605714620000|2020-11-18 15:50:20|18951.31|18951.31|18948.57|18948.57|18951.31|18951.31|18947.88|18947.88|0
1605714630000|2020-11-18 15:50:30|18948.04|18948.04|18946.54|18946.54|18948.04|18948.04|18945.43|18945.43|0
1605714640000|2020-11-18 15:50:40|18945.85|18945.85|18947.22|18947.22|18947.22|18947.22|18944.38|18944.38|0
1605714650000|2020-11-18 15:50:50|18946.54|18946.54|18941.28|18941.28|18946.54|18946.54|18941.28|18941.28|0
1605714660000|2020-11-18 15:51:00|18941.34|18941.34|18940.59|18940.59|18941.41|18941.41|18940.59|18940.59|0
1605714670000|2020-11-18 15:51:10|18941.28|18941.28|18941.64|18941.64|18941.91|18941.91|18941.13|18941.13|0
1605714680000|2020-11-18 15:51:20|18943.22|18943.22|18949.28|18949.28|18949.97|18949.97|18943.22|18943.22|0
1605714690000|2020-11-18 15:51:30|18949.21|18949.21|18947.85|18947.85|18949.27|18949.27|18947.16|18947.16|0
1605714700000|2020-11-18 15:51:40|18947.63|18947.63|18951.09|18951.09|18951.09|18951.09|18947.17|18947.17|0
1605714710000|2020-11-18 15:51:50|18951.61|18951.61|18945.94|18945.94|18951.96|18951.96|18945.94|18945.94|0
1605714720000|2020-11-18 15:52:00|18946.62|18946.62|18946.74|18946.74|18946.74|18946.74|18945.25|18945.25|0
1605714730000|2020-11-18 15:52:10|18946.85|18946.85|18947.44|18947.44|18947.44|18947.44|18946.85|18946.85|0
1605714740000|2020-11-18 15:52:20|18947.38|18947.38|18950.95|18950.95|18950.95|18950.95|18947.38|18947.38|0
1605714750000|2020-11-18 15:52:30|18949.57|18949.57|18951.72|18951.72|18951.95|18951.95|18949.57|18949.57|0
1605714760000|2020-11-18 15:52:40|18951.83|18951.83|18952.36|18952.36|18952.42|18952.42|18951.83|18951.83|0
1605714770000|2020-11-18 15:52:50|18953.73|18953.73|18953.32|18953.32|18953.73|18953.73|18953.32|18953.32|0
1605714780000|2020-11-18 15:53:00|18953.25|18953.25|18954.52|18954.52|18954.52|18954.52|18953.25|18953.25|0
1605714790000|2020-11-18 15:53:10|18954.8|18954.8|18955.88|18955.88|18955.88|18955.88|18953.82|18953.82|0
1605714800000|2020-11-18 15:53:20|18957.46|18957.46|18957.39|18957.39|18958.15|18958.15|18957.1|18957.1|0
1605714810000|2020-11-18 15:53:30|18957.92|18957.92|18959.4|18959.4|18959.93|18959.93|18957.92|18957.92|0
1605714820000|2020-11-18 15:53:40|18960.09|18960.09|18958.88|18958.88|18960.09|18960.09|18958.88|18958.88|0
1605714830000|2020-11-18 15:53:50|18959.56|18959.56|18961.19|18961.19|18961.3|18961.3|18959.56|18959.56|0
1605714840000|2020-11-18 15:54:00|18961.71|18961.71|18961.56|18961.56|18961.83|18961.83|18961.5|18961.5|0
1605714850000|2020-11-18 15:54:10|18963.62|18963.62|18958.83|18958.83|18965.13|18965.13|18958.83|18958.83|0
1605714860000|2020-11-18 15:54:20|18958.94|18958.94|18958.26|18958.26|18958.94|18958.94|18958.26|18958.26|0
1605714870000|2020-11-18 15:54:30|18958.94|18958.94|18958.78|18958.78|18958.94|18958.94|18958.26|18958.26|0
1605714880000|2020-11-18 15:54:40|18958.9|18958.9|18957.03|18957.03|18958.9|18958.9|18957.03|18957.03|0
1605714890000|2020-11-18 15:54:50|18957.72|18957.72|18957.72|18957.72|18957.72|18957.72|18957.72|18957.72|0
1605714900000|2020-11-18 15:55:00|18957.5|18957.5|18953.24|18953.24|18957.5|18957.5|18953.24|18953.24|0
1605714910000|2020-11-18 15:55:10|18952.97|18952.97|18952.69|18952.69|18952.97|18952.97|18952.69|18952.69|0
1605714920000|2020-11-18 15:55:20|18953.22|18953.22|18956.28|18956.28|18956.28|18956.28|18953.22|18953.22|0
1605714930000|2020-11-18 15:55:30|18956.06|18956.06|18955.25|18955.25|18956.06|18956.06|18955.25|18955.25|0
1605714940000|2020-11-18 15:55:40|18954.98|18954.98|18955.76|18955.76|18955.76|18955.76|18954.98|18954.98|0
1605714950000|2020-11-18 15:55:50|18956.45|18956.45|18956.33|18956.33|18957.13|18957.13|18956.33|18956.33|0
1605714960000|2020-11-18 15:56:00|18955.12|18955.12|18955.33|18955.33|18955.33|18955.33|18955.12|18955.12|0
1605714970000|2020-11-18 15:56:10|18956.02|18956.02|18958.76|18958.76|18958.76|18958.76|18955.49|18955.49|0
1605714980000|2020-11-18 15:56:20|18958.49|18958.49|18955.14|18955.14|18958.49|18958.49|18955.14|18955.14|0
1605714990000|2020-11-18 15:56:30|18954.62|18954.62|18955.51|18955.51|18955.51|18955.51|18954.62|18954.62|0
1605715000000|2020-11-18 15:56:40|18954.69|18954.69|18956.43|18956.43|18956.43|18956.43|18954.69|18954.69|0
1605715010000|2020-11-18 15:56:50|18956.98|18956.98|18957.25|18957.25|18957.25|18957.25|18956.98|18956.98|0
1605715020000|2020-11-18 15:57:00|18956.98|18956.98|18957.14|18957.14|18957.14|18957.14|18956.45|18956.45|0
1605715030000|2020-11-18 15:57:10|18957.49|18957.49|18954.23|18954.23|18957.49|18957.49|18954.23|18954.23|0
1605715040000|2020-11-18 15:57:20|18953.95|18953.95|18952.74|18952.74|18953.95|18953.95|18952.74|18952.74|0
1605715050000|2020-11-18 15:57:30|18953.95|18953.95|18952.32|18952.32|18954.02|18954.02|18952.32|18952.32|0
1605715060000|2020-11-18 15:57:40|18952.84|18952.84|18950.64|18950.64|18953.53|18953.53|18948.86|18948.86|0
1605715070000|2020-11-18 15:57:50|18949.87|18949.87|18950.64|18950.64|18950.64|18950.64|18949.87|18949.87|0
1605715080000|2020-11-18 15:58:00|18950.12|18950.12|18947.39|18947.39|18950.12|18950.12|18946.7|18946.7|0
1605715090000|2020-11-18 15:58:10|18946.7|18946.7|18948.23|18948.23|18948.23|18948.23|18945.71|18945.71|0
1605715100000|2020-11-18 15:58:20|18948.42|18948.42|18951.31|18951.31|18951.99|18951.99|18948.42|18948.42|0
1605715110000|2020-11-18 15:58:30|18951.49|18951.49|18952.29|18952.29|18952.29|18952.29|18950.97|18950.97|0
1605715120000|2020-11-18 15:58:40|18952.18|18952.18|18952.02|18952.02|18952.18|18952.18|18951.49|18951.49|0
1605715130000|2020-11-18 15:58:50|18952.7|18952.7|18952.7|18952.7|18952.7|18952.7|18952.7|18952.7|0
1605715140000|2020-11-18 15:59:00|18952.43|18952.43|18953.81|18953.81|18953.81|18953.81|18951.9|18951.9|0
1605715150000|2020-11-18 15:59:10|18954.33|18954.33|18954.86|18954.86|18954.86|18954.86|18954.33|18954.33|0
1605715160000|2020-11-18 15:59:20|18955.08|18955.08|18956.21|18956.21|18956.21|18956.21|18955.08|18955.08|0
1605715170000|2020-11-18 15:59:30|18955.94|18955.94|18955.14|18955.14|18956.63|18956.63|18955.14|18955.14|0
1605715180000|2020-11-18 15:59:40|18953.77|18953.77|18954.36|18954.36|18954.36|18954.36|18953.77|18953.77|0
1605715190000|2020-11-18 15:59:50|18953.58|18953.58|18950.57|18950.57|18953.58|18953.58|18950.57|18950.57|0
1605715200000|2020-11-18 16:00:00|18951.1|18951.1|18958.08|18958.08|18958.08|18958.08|18951.1|18951.1|0
1605715210000|2020-11-18 16:00:10|18958.63|18958.63|18959.93|18959.93|18959.93|18959.93|18958.63|18958.63|0
1605715220000|2020-11-18 16:00:20|18960|18960|18963.89|18963.89|18963.89|18963.89|18960|18960|0
1605715230000|2020-11-18 16:00:30|18964.42|18964.42|18960.97|18960.97|18964.42|18964.42|18960.28|18960.28|0
1605715240000|2020-11-18 16:00:40|18960.19|18960.19|18960.19|18960.19|18960.19|18960.19|18960.19|18960.19|0
1605715250000|2020-11-18 16:00:50|18962.26|18962.26|18963.36|18963.36|18963.49|18963.49|18962.26|18962.26|0
1605715260000|2020-11-18 16:01:00|18964.73|18964.73|18964.38|18964.38|18964.8|18964.8|18964.11|18964.11|0
1605715270000|2020-11-18 16:01:10|18964.91|18964.91|18964.84|18964.84|18964.91|18964.91|18964.84|18964.84|0
1605715280000|2020-11-18 16:01:20|18964.77|18964.77|18963.28|18963.28|18964.77|18964.77|18963.28|18963.28|0
1605715290000|2020-11-18 16:01:30|18962.75|18962.75|18962.52|18962.52|18962.75|18962.75|18962.52|18962.52|0
1605715300000|2020-11-18 16:01:40|18963.57|18963.57|18965.01|18965.01|18965.23|18965.23|18963.57|18963.57|0
1605715310000|2020-11-18 16:01:50|18964.23|18964.23|18965.63|18965.63|18965.7|18965.7|18964.23|18964.23|0
1605715320000|2020-11-18 16:02:00|18965.36|18965.36|18963.34|18963.34|18965.36|18965.36|18963.22|18963.22|0
1605715330000|2020-11-18 16:02:10|18962.65|18962.65|18961.34|18961.34|18962.65|18962.65|18961.34|18961.34|0
1605715340000|2020-11-18 16:02:20|18961.87|18961.87|18960.01|18960.01|18961.87|18961.87|18958.3|18958.3|0
1605715350000|2020-11-18 16:02:30|18960.81|18960.81|18961.33|18961.33|18961.33|18961.33|18960.81|18960.81|0
1605715370000|2020-11-18 16:02:50|18961.86|18961.86|18962.02|18962.02|18962.02|18962.02|18960.81|18960.81|0
1605715380000|2020-11-18 16:03:00|18962.71|18962.71|18963.51|18963.51|18963.51|18963.51|18962.71|18962.71|0
1605715390000|2020-11-18 16:03:10|18963.58|18963.58|18964.26|18964.26|18964.26|18964.26|18963.58|18963.58|0
1605715400000|2020-11-18 16:03:20|18963.99|18963.99|18964.93|18964.93|18965.46|18965.46|18963.99|18963.99|0
1605715410000|2020-11-18 16:03:30|18965.2|18965.2|18966.53|18966.53|18967.83|18967.83|18965.2|18965.2|0
1605715420000|2020-11-18 16:03:40|18966.81|18966.81|18967.08|18967.08|18967.77|18967.77|18966.81|18966.81|0
1605715430000|2020-11-18 16:03:50|18966.39|18966.39|18965.43|18965.43|18966.39|18966.39|18965.43|18965.43|0
1605715440000|2020-11-18 16:04:00|18964.65|18964.65|18965.52|18965.52|18965.52|18965.52|18964.65|18964.65|0
1605715450000|2020-11-18 16:04:10|18965.59|18965.59|18965.68|18965.68|18965.68|18965.68|18965|18965|0
1605715460000|2020-11-18 16:04:20|18965|18965|18965.82|18965.82|18966.3|18966.3|18964.72|18964.72|0
1605715470000|2020-11-18 16:04:30|18965.55|18965.55|18961.11|18961.11|18965.55|18965.55|18959.74|18959.74|0
1605715480000|2020-11-18 16:04:40|18961.64|18961.64|18959.86|18959.86|18961.64|18961.64|18959.86|18959.86|0
1605715490000|2020-11-18 16:04:50|18959.72|18959.72|18957.59|18957.59|18959.72|18959.72|18957.59|18957.59|0
1605715500000|2020-11-18 16:05:00|18957.87|18957.87|18953.94|18953.94|18957.87|18957.87|18953.94|18953.94|0
1605715510000|2020-11-18 16:05:10|18953.82|18953.82|18952.38|18952.38|18953.82|18953.82|18952.21|18952.21|0
1605715520000|2020-11-18 16:05:20|18952.6|18952.6|18956.52|18956.52|18956.52|18956.52|18952.41|18952.41|0
1605715530000|2020-11-18 16:05:30|18957.57|18957.57|18958.8|18958.8|18958.8|18958.8|18957.57|18957.57|0
1605715540000|2020-11-18 16:05:40|18958.02|18958.02|18958.28|18958.28|18958.5|18958.5|18957.81|18957.81|0
1605715550000|2020-11-18 16:05:50|18957.76|18957.76|18958.84|18958.84|18958.84|18958.84|18957.54|18957.54|0
1605715560000|2020-11-18 16:06:00|18959.11|18959.11|18960.26|18960.26|18960.26|18960.26|18958.15|18958.15|0
1605715570000|2020-11-18 16:06:10|18959.57|18959.57|18960.35|18960.35|18960.62|18960.62|18959.57|18959.57|0
1605715580000|2020-11-18 16:06:20|18961.58|18961.58|18961.42|18961.42|18962.11|18962.11|18961.42|18961.42|0
1605715590000|2020-11-18 16:06:30|18960.37|18960.37|18958.99|18958.99|18960.37|18960.37|18958.99|18958.99|0
1605715600000|2020-11-18 16:06:40|18959.68|18959.68|18956.38|18956.38|18959.68|18959.68|18955.72|18955.72|0
1605715610000|2020-11-18 16:06:50|18956.31|18956.31|18955.88|18955.88|18956.31|18956.31|18955.88|18955.88|0
1605715620000|2020-11-18 16:07:00|18954.78|18954.78|18955.53|18955.53|18955.53|18955.53|18954.62|18954.62|0
1605715630000|2020-11-18 16:07:10|18956.58|18956.58|18956.35|18956.35|18956.58|18956.58|18955.8|18955.8|0
1605715640000|2020-11-18 16:07:20|18956.47|18956.47|18956.38|18956.38|18957.06|18957.06|18955.69|18955.69|0
1605715650000|2020-11-18 16:07:30|18957.15|18957.15|18957.15|18957.15|18957.15|18957.15|18957.15|18957.15|0
1605715660000|2020-11-18 16:07:40|18957.43|18957.43|18959.35|18959.35|18959.35|18959.35|18957.43|18957.43|0
1605715670000|2020-11-18 16:07:50|18959.08|18959.08|18959.08|18959.08|18959.08|18959.08|18959.08|18959.08|0
1605715680000|2020-11-18 16:08:00|18959.21|18959.21|18959.7|18959.7|18960.39|18960.39|18958.53|18958.53|0
1605715690000|2020-11-18 16:08:10|18959.92|18959.92|18957.49|18957.49|18959.92|18959.92|18957.49|18957.49|0
1605715700000|2020-11-18 16:08:20|18957.22|18957.22|18951.44|18951.44|18957.22|18957.22|18950.42|18950.42|0
1605715710000|2020-11-18 16:08:30|18952.12|18952.12|18951.91|18951.91|18952.12|18952.12|18951.91|18951.91|0
1605715720000|2020-11-18 16:08:40|18951.64|18951.64|18951.64|18951.64|18951.64|18951.64|18951.64|18951.64|0
1605715730000|2020-11-18 16:08:50|18951.11|18951.11|18951.64|18951.64|18952.32|18952.32|18951.11|18951.11|0
1605715740000|2020-11-18 16:09:00|18952.18|18952.18|18953.01|18953.01|18953.39|18953.39|18952.18|18952.18|0
1605715750000|2020-11-18 16:09:10|18953.69|18953.69|18953.32|18953.32|18954.22|18954.22|18953.32|18953.32|0
1605715760000|2020-11-18 16:09:20|18952.54|18952.54|18952.19|18952.19|18952.54|18952.54|18952.19|18952.19|0
1605715770000|2020-11-18 16:09:30|18951.5|18951.5|18950.5|18950.5|18951.5|18951.5|18948.91|18948.91|0
1605715780000|2020-11-18 16:09:40|18950.29|18950.29|18950.07|18950.07|18950.29|18950.29|18950.07|18950.07|0
1605715790000|2020-11-18 16:09:50|18949.55|18949.55|18946.94|18946.94|18949.55|18949.55|18946.94|18946.94|0
1605715800000|2020-11-18 16:10:00|18946.87|18946.87|18948.05|18948.05|18948.05|18948.05|18946.65|18946.65|0
1605715810000|2020-11-18 16:10:10|18949.01|18949.01|18951.99|18951.99|18952.47|18952.47|18949.01|18949.01|0
1605715820000|2020-11-18 16:10:20|18953.05|18953.05|18953.21|18953.21|18953.73|18953.73|18952.36|18952.36|0
1605715830000|2020-11-18 16:10:30|18953.64|18953.64|18952.99|18952.99|18953.64|18953.64|18952.21|18952.21|0
1605715840000|2020-11-18 16:10:40|18953.68|18953.68|18954.89|18954.89|18954.89|18954.89|18953.68|18953.68|0
1605715850000|2020-11-18 16:10:50|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|18954.21|0
1605715860000|2020-11-18 16:11:00|18955.26|18955.26|18955.07|18955.07|18955.78|18955.78|18954.53|18954.53|0
1605715870000|2020-11-18 16:11:10|18954.55|18954.55|18955.01|18955.01|18955.81|18955.81|18954.55|18954.55|0
1605715880000|2020-11-18 16:11:20|18951|18951|18948.46|18948.46|18951|18951|18948.46|18948.46|0
1605715890000|2020-11-18 16:11:30|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|0
1605715900000|2020-11-18 16:11:40|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|0
1605715910000|2020-11-18 16:11:50|18947.61|18947.61|18949.44|18949.44|18949.44|18949.44|18947.36|18947.36|0
1605715920000|2020-11-18 16:12:00|18949.71|18949.71|18949.74|18949.74|18949.74|18949.74|18949.44|18949.44|0
1605715930000|2020-11-18 16:12:10|18950.26|18950.26|18952.44|18952.44|18952.44|18952.44|18950.26|18950.26|0
1605715940000|2020-11-18 16:12:20|18952.23|18952.23|18952.23|18952.23|18952.23|18952.23|18951.54|18951.54|0
1605715950000|2020-11-18 16:12:30|18952.01|18952.01|18952.01|18952.01|18952.01|18952.01|18952.01|18952.01|0
1605715960000|2020-11-18 16:12:40|18952.45|18952.45|18953.88|18953.88|18953.88|18953.88|18952.45|18952.45|0
1605715970000|2020-11-18 16:12:50|18954.57|18954.57|18956.13|18956.13|18956.34|18956.34|18954.57|18954.57|0
1605715980000|2020-11-18 16:13:00|18956.01|18956.01|18950.43|18950.43|18956.13|18956.13|18949.74|18949.74|0
1605715990000|2020-11-18 16:13:10|18950.95|18950.95|18953.01|18953.01|18953.01|18953.01|18950.95|18950.95|0
1605716000000|2020-11-18 16:13:20|18953.79|18953.79|18959.85|18959.85|18960.86|18960.86|18953.79|18953.79|0
1605716010000|2020-11-18 16:13:30|18959.32|18959.32|18953.16|18953.16|18959.32|18959.32|18953.16|18953.16|0
1605716020000|2020-11-18 16:13:40|18952.47|18952.47|18952.2|18952.2|18952.47|18952.47|18952.2|18952.2|0
1605716030000|2020-11-18 16:13:50|18952.89|18952.89|18954.19|18954.19|18954.19|18954.19|18952.89|18952.89|0
1605716040000|2020-11-18 16:14:00|18954.88|18954.88|18955.59|18955.59|18955.59|18955.59|18954.88|18954.88|0
1605716050000|2020-11-18 16:14:10|18956.49|18956.49|18955.95|18955.95|18956.61|18956.61|18955.95|18955.95|0
1605716060000|2020-11-18 16:14:20|18956.39|18956.39|18952.73|18952.73|18956.39|18956.39|18952.73|18952.73|0
1605716070000|2020-11-18 16:14:30|18952.45|18952.45|18949.68|18949.68|18952.45|18952.45|18949.68|18949.68|0
1605716080000|2020-11-18 16:14:40|18949.13|18949.13|18948.86|18948.86|18949.13|18949.13|18948.86|18948.86|0
1605716090000|2020-11-18 16:14:50|18948.67|18948.67|18948.48|18948.48|18948.67|18948.67|18948.48|18948.48|0
1605716100000|2020-11-18 16:15:00|18948.75|18948.75|18949.32|18949.32|18949.44|18949.44|18948.75|18948.75|0
1605716110000|2020-11-18 16:15:10|18950.01|18950.01|18950.07|18950.07|18950.07|18950.07|18950.01|18950.01|0
1605716120000|2020-11-18 16:15:20|18950.01|18950.01|18948.91|18948.91|18950.28|18950.28|18948.91|18948.91|0
1605716130000|2020-11-18 16:15:30|18948.22|18948.22|18947.68|18947.68|18948.22|18948.22|18947.68|18947.68|0
1605716140000|2020-11-18 16:15:40|18947.54|18947.54|18946.99|18946.99|18947.54|18947.54|18946.99|18946.99|0
1605716150000|2020-11-18 16:15:50|18946.21|18946.21|18943.99|18943.99|18946.21|18946.21|18943.99|18943.99|0
1605716160000|2020-11-18 16:16:00|18943.31|18943.31|18943.31|18943.31|18943.31|18943.31|18943.31|18943.31|0
1605716170000|2020-11-18 16:16:10|18943.19|18943.19|18943.41|18943.41|18943.62|18943.62|18943.19|18943.19|0
1605716180000|2020-11-18 16:16:20|18942.72|18942.72|18945.4|18945.4|18945.4|18945.4|18942.72|18942.72|0
1605716190000|2020-11-18 16:16:30|18946.08|18946.08|18949.55|18949.55|18949.55|18949.55|18946.08|18946.08|0
1605716200000|2020-11-18 16:16:40|18949.82|18949.82|18951.81|18951.81|18951.81|18951.81|18949.82|18949.82|0
1605716210000|2020-11-18 16:16:50|18951.27|18951.27|18951.27|18951.27|18951.27|18951.27|18951.27|18951.27|0
1605716220000|2020-11-18 16:17:00|18951.32|18951.32|18953.3|18953.3|18953.57|18953.57|18951.32|18951.32|0
1605716230000|2020-11-18 16:17:10|18953.83|18953.83|18956.18|18956.18|18956.18|18956.18|18953.05|18953.05|0
1605716240000|2020-11-18 16:17:20|18956.3|18956.3|18956.89|18956.89|18956.89|18956.89|18956.3|18956.3|0
1605716250000|2020-11-18 16:17:30|18956.84|18956.84|18957.36|18957.36|18957.36|18957.36|18956.84|18956.84|0
1605716260000|2020-11-18 16:17:40|18957.64|18957.64|18958.07|18958.07|18958.07|18958.07|18957.64|18957.64|0
1605716270000|2020-11-18 16:17:50|18957.55|18957.55|18956.86|18956.86|18957.55|18957.55|18956.86|18956.86|0
1605716280000|2020-11-18 16:18:00|18956.08|18956.08|18953.63|18953.63|18956.08|18956.08|18953.63|18953.63|0
1605716300000|2020-11-18 16:18:20|18953.41|18953.41|18952.15|18952.15|18953.41|18953.41|18949.99|18949.99|0
1605716310000|2020-11-18 16:18:30|18952.84|18952.84|18957.11|18957.11|18957.33|18957.33|18952.84|18952.84|0
1605716320000|2020-11-18 16:18:40|18956.43|18956.43|18957.7|18957.7|18957.7|18957.7|18955.94|18955.94|0
1605716330000|2020-11-18 16:18:50|18957.98|18957.98|18958.88|18958.88|18958.88|18958.88|18957.7|18957.7|0
1605716340000|2020-11-18 16:19:00|18959.41|18959.41|18963.74|18963.74|18963.74|18963.74|18959.41|18959.41|0
1605716350000|2020-11-18 16:19:10|18964.02|18964.02|18969.33|18969.33|18969.33|18969.33|18964.02|18964.02|0
1605716360000|2020-11-18 16:19:20|18970.11|18970.11|18970.23|18970.23|18970.88|18970.88|18970.11|18970.11|0
1605716370000|2020-11-18 16:19:30|18970.92|18970.92|18971.19|18971.19|18971.19|18971.19|18970.92|18970.92|0
1605716380000|2020-11-18 16:19:40|18971.13|18971.13|18972.15|18972.15|18972.15|18972.15|18968.74|18968.74|0
1605716390000|2020-11-18 16:19:50|18971.46|18971.46|18966.12|18966.12|18971.46|18971.46|18966.12|18966.12|0
1605716400000|2020-11-18 16:20:00|18966.4|18966.4|18966.43|18966.43|18967.78|18967.78|18966.4|18966.4|0
1605716410000|2020-11-18 16:20:10|18966.32|18966.32|18965.63|18965.63|18966.32|18966.32|18965.63|18965.63|0
1605716420000|2020-11-18 16:20:20|18966.07|18966.07|18964.08|18964.08|18966.07|18966.07|18964.08|18964.08|0
1605716430000|2020-11-18 16:20:30|18963.86|18963.86|18964.81|18964.81|18964.81|18964.81|18963.65|18963.65|0
1605716440000|2020-11-18 16:20:40|18964.29|18964.29|18963.11|18963.11|18964.48|18964.48|18963.11|18963.11|0
1605716450000|2020-11-18 16:20:50|18963.8|18963.8|18963.29|18963.29|18964.07|18964.07|18963.29|18963.29|0
1605716460000|2020-11-18 16:21:00|18963.02|18963.02|18963.29|18963.29|18963.29|18963.29|18963.02|18963.02|0
1605716470000|2020-11-18 16:21:10|18963.36|18963.36|18964.05|18964.05|18964.05|18964.05|18963.36|18963.36|0
1605716480000|2020-11-18 16:21:20|18964.59|18964.59|18964.59|18964.59|18964.59|18964.59|18964.59|18964.59|0
1605716490000|2020-11-18 16:21:30|18963.81|18963.81|18965.11|18965.11|18965.11|18965.11|18961.53|18961.53|0
1605716500000|2020-11-18 16:21:40|18965.89|18965.89|18967.25|18967.25|18968.16|18968.16|18965.89|18965.89|0
1605716510000|2020-11-18 16:21:50|18970.23|18970.23|18974.76|18974.76|18974.76|18974.76|18970.23|18970.23|0
1605716520000|2020-11-18 16:22:00|18974.87|18974.87|18974.82|18974.82|18975.09|18975.09|18973.44|18973.44|0
1605716530000|2020-11-18 16:22:10|18976.94|18976.94|18978.52|18978.52|18978.52|18978.52|18976.94|18976.94|0
1605716540000|2020-11-18 16:22:20|18978.25|18978.25|18980.31|18980.31|18980.31|18980.31|18978.25|18978.25|0
1605716550000|2020-11-18 16:22:30|18979.78|18979.78|18982.42|18982.42|18983.13|18983.13|18979.78|18979.78|0
1605716560000|2020-11-18 16:22:40|18982.35|18982.35|18986.04|18986.04|18986.04|18986.04|18982.35|18982.35|0
1605716570000|2020-11-18 16:22:50|18985.52|18985.52|18986.04|18986.04|18986.04|18986.04|18985.52|18985.52|0
1605716580000|2020-11-18 16:23:00|18985.82|18985.82|18985.02|18985.02|18986.1|18986.1|18985.02|18985.02|0
1605716590000|2020-11-18 16:23:10|18985.26|18985.26|18986.41|18986.41|18986.58|18986.58|18985.26|18985.26|0
1605716600000|2020-11-18 16:23:20|18986.35|18986.35|18984.75|18984.75|18986.58|18986.58|18984.75|18984.75|0
1605716610000|2020-11-18 16:23:30|18984.06|18984.06|18984.06|18984.06|18984.06|18984.06|18984.06|18984.06|0
1605716620000|2020-11-18 16:23:40|18985.11|18985.11|18985.17|18985.17|18985.17|18985.17|18985.11|18985.11|0
1605716630000|2020-11-18 16:23:50|18986.54|18986.54|18989.34|18989.34|18989.34|18989.34|18986.54|18986.54|0
1605716640000|2020-11-18 16:24:00|18989.41|18989.41|18989.94|18989.94|18989.94|18989.94|18989.13|18989.13|0
1605716650000|2020-11-18 16:24:10|18990.21|18990.21|18988.65|18988.65|18990.42|18990.42|18987.66|18987.66|0
1605716670000|2020-11-18 16:24:30|18987.87|18987.87|18987.9|18987.9|18988.65|18988.65|18987.87|18987.87|0
1605716680000|2020-11-18 16:24:40|18986.69|18986.69|18985.82|18985.82|18987.38|18987.38|18985.82|18985.82|0
1605716690000|2020-11-18 16:24:50|18989.78|18989.78|18990.97|18990.97|18991.09|18991.09|18989.78|18989.78|0
1605716700000|2020-11-18 16:25:00|18991.77|18991.77|18990.09|18990.09|18991.77|18991.77|18990.09|18990.09|0
1605716710000|2020-11-18 16:25:10|18989.81|18989.81|18987.36|18987.36|18989.81|18989.81|18985.59|18985.59|0
1605716720000|2020-11-18 16:25:20|18987.47|18987.47|18983.39|18983.39|18987.47|18987.47|18983.39|18983.39|0
1605716730000|2020-11-18 16:25:30|18983.12|18983.12|18979.09|18979.09|18983.12|18983.12|18979.09|18979.09|0
1605716740000|2020-11-18 16:25:40|18978.9|18978.9|18976.43|18976.43|18979.59|18979.59|18976.16|18976.16|0
1605716750000|2020-11-18 16:25:50|18976.16|18976.16|18978.5|18978.5|18978.57|18978.57|18976.16|18976.16|0
1605716760000|2020-11-18 16:26:00|18979.02|18979.02|18981.4|18981.4|18981.4|18981.4|18979.02|18979.02|0
1605716770000|2020-11-18 16:26:10|18982.09|18982.09|18985|18985|18985|18985|18981.4|18981.4|0
1605716780000|2020-11-18 16:26:20|18985.55|18985.55|18987.36|18987.36|18988.46|18988.46|18985.55|18985.55|0
1605716790000|2020-11-18 16:26:30|18987.91|18987.91|18989.08|18989.08|18989.08|18989.08|18986.15|18986.15|0
1605716800000|2020-11-18 16:26:40|18989.19|18989.19|18996.12|18996.12|18996.61|18996.61|18989.19|18989.19|0
1605716810000|2020-11-18 16:26:50|18996.81|18996.81|18995.71|18995.71|18996.81|18996.81|18995.71|18995.71|0
1605716820000|2020-11-18 16:27:00|18995.98|18995.98|18991.06|18991.06|18995.98|18995.98|18991.06|18991.06|0
1605716830000|2020-11-18 16:27:10|18989.96|18989.96|18989.44|18989.44|18989.96|18989.96|18989.44|18989.44|0
1605716840000|2020-11-18 16:27:20|18989.22|18989.22|18988.67|18988.67|18989.22|18989.22|18987.98|18987.98|0
1605716850000|2020-11-18 16:27:30|18988.39|18988.39|18987.71|18987.71|18988.39|18988.39|18987.71|18987.71|0
1605716860000|2020-11-18 16:27:40|18988.23|18988.23|18987.55|18987.55|18988.54|18988.54|18987.55|18987.55|0
1605716870000|2020-11-18 16:27:50|18988.33|18988.33|18990.34|18990.34|18990.34|18990.34|18988.33|18988.33|0
1605716880000|2020-11-18 16:28:00|18989.56|18989.56|18989.98|18989.98|18990.25|18990.25|18989.56|18989.56|0
1605716890000|2020-11-18 16:28:10|18991.35|18991.35|18991.88|18991.88|18992.4|18992.4|18991.35|18991.35|0
1605716900000|2020-11-18 16:28:20|18992.4|18992.4|18988.61|18988.61|18992.4|18992.4|18988.61|18988.61|0
1605716910000|2020-11-18 16:28:30|18988.34|18988.34|18992.46|18992.46|18993.84|18993.84|18988.34|18988.34|0
1605716920000|2020-11-18 16:28:40|18992.99|18992.99|18992.23|18992.23|18992.99|18992.99|18992.23|18992.23|0
1605716930000|2020-11-18 16:28:50|18992.76|18992.76|18992.69|18992.69|18992.76|18992.76|18992.69|18992.69|0
1605716940000|2020-11-18 16:29:00|18992.91|18992.91|18997.13|18997.13|18997.57|18997.57|18992.23|18992.23|0
1605716950000|2020-11-18 16:29:10|18996.59|18996.59|18995.16|18995.16|18996.83|18996.83|18994.3|18994.3|0
1605716960000|2020-11-18 16:29:20|18992.36|18992.36|18987.96|18987.96|18992.36|18992.36|18986.68|18986.68|0
1605716970000|2020-11-18 16:29:30|18987.44|18987.44|18979.56|18979.56|18987.44|18987.44|18979.29|18979.29|0
1605716980000|2020-11-18 16:29:40|18978.1|18978.1|18973.19|18973.19|18978.1|18978.1|18973.19|18973.19|0
1605716990000|2020-11-18 16:29:50|18973.4|18973.4|18980.61|18980.61|18980.61|18980.61|18970.79|18970.79|0
1605773700000|2020-11-19 08:15:00|18782.58|18782.58|18768.83|18768.83|18782.58|18782.58|18768.83|18768.83|0
1605773710000|2020-11-19 08:15:10|18768.05|18768.05|18755.48|18755.48|18768.28|18768.28|18755.48|18755.48|0
1605773720000|2020-11-19 08:15:20|18756.84|18756.84|18757.29|18757.29|18757.29|18757.29|18756.57|18756.57|0
1605773730000|2020-11-19 08:15:30|18758.39|18758.39|18761.4|18761.4|18762.53|18762.53|18756.3|18756.3|0
1605773740000|2020-11-19 08:15:40|18763.76|18763.76|18765.4|18765.4|18765.51|18765.51|18762.98|18762.98|0
1605773750000|2020-11-19 08:15:50|18762.65|18762.65|18764|18764|18764.45|18764.45|18762.65|18762.65|0
1605773760000|2020-11-19 08:16:00|18759.84|18759.84|18762.57|18762.57|18762.57|18762.57|18758.6|18758.6|0
1605773770000|2020-11-19 08:16:10|18763.25|18763.25|18764.97|18764.97|18764.97|18764.97|18762.91|18762.91|0
1605773780000|2020-11-19 08:16:20|18767.03|18767.03|18757.35|18757.35|18767.03|18767.03|18757.35|18757.35|0
1605773790000|2020-11-19 08:16:30|18757.56|18757.56|18757.56|18757.56|18757.56|18757.56|18757.56|18757.56|0
1605773800000|2020-11-19 08:16:40|18756.01|18756.01|18756.24|18756.24|18756.24|18756.24|18756.01|18756.01|0
1605773810000|2020-11-19 08:16:50|18756.71|18756.71|18757.23|18757.23|18758.29|18758.29|18756.71|18756.71|0
1605773820000|2020-11-19 08:17:00|18757.01|18757.01|18755.49|18755.49|18757.01|18757.01|18754.65|18754.65|0
1605773830000|2020-11-19 08:17:10|18755.3|18755.3|18758.46|18758.46|18759.01|18759.01|18755.3|18755.3|0
1605773840000|2020-11-19 08:17:20|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|0
1605773850000|2020-11-19 08:17:30|18760.73|18760.73|18763.65|18763.65|18764.34|18764.34|18760.73|18760.73|0
1605773860000|2020-11-19 08:17:40|18764.34|18764.34|18762.76|18762.76|18764.34|18764.34|18762.76|18762.76|0
1605773870000|2020-11-19 08:17:50|18763.44|18763.44|18766.42|18766.42|18766.66|18766.66|18763.44|18763.44|0
1605773880000|2020-11-19 08:18:00|18765.73|18765.73|18764.8|18764.8|18767.8|18767.8|18763.22|18763.22|0
1605773890000|2020-11-19 08:18:10|18765.32|18765.32|18765.54|18765.54|18765.54|18765.54|18765.32|18765.32|0
1605773900000|2020-11-19 08:18:20|18766.59|18766.59|18773.99|18773.99|18773.99|18773.99|18766.59|18766.59|0
1605773910000|2020-11-19 08:18:30|18774.77|18774.77|18775.05|18775.05|18775.05|18775.05|18774.27|18774.27|0
1605773920000|2020-11-19 08:18:40|18775.26|18775.26|18780.99|18780.99|18782.31|18782.31|18775.26|18775.26|0
1605773930000|2020-11-19 08:18:50|18778.24|18778.24|18774.5|18774.5|18778.24|18778.24|18774.5|18774.5|0
1605773940000|2020-11-19 08:19:00|18773.45|18773.45|18773.63|18773.63|18775.01|18775.01|18771.99|18771.99|0
1605773950000|2020-11-19 08:19:10|18774.73|18774.73|18777.28|18777.28|18778.84|18778.84|18774.73|18774.73|0
1605773960000|2020-11-19 08:19:20|18777|18777|18775.92|18775.92|18777|18777|18775.92|18775.92|0
1605773970000|2020-11-19 08:19:30|18775.72|18775.72|18772.83|18772.83|18775.72|18775.72|18772.83|18772.83|0
1605773980000|2020-11-19 08:19:40|18772.14|18772.14|18768.82|18768.82|18772.14|18772.14|18768.82|18768.82|0
1605773990000|2020-11-19 08:19:50|18769.04|18769.04|18769.54|18769.54|18769.95|18769.95|18769.04|18769.04|0
1605774000000|2020-11-19 08:20:00|18769.66|18769.66|18763.72|18763.72|18769.66|18769.66|18763.72|18763.72|0
1605774010000|2020-11-19 08:20:10|18764|18764|18762.2|18762.2|18764|18764|18759.41|18759.41|0
1605774020000|2020-11-19 08:20:20|18762.47|18762.47|18761.58|18761.58|18762.47|18762.47|18761.58|18761.58|0
1605774030000|2020-11-19 08:20:30|18762.12|18762.12|18764.17|18764.17|18765.08|18765.08|18762.12|18762.12|0
1605774040000|2020-11-19 08:20:40|18764.45|18764.45|18762.64|18762.64|18764.45|18764.45|18762.37|18762.37|0
1605774050000|2020-11-19 08:20:50|18763.17|18763.17|18759.95|18759.95|18763.17|18763.17|18759.95|18759.95|0
1605774060000|2020-11-19 08:21:00|18760.19|18760.19|18762.43|18762.43|18762.43|18762.43|18760.19|18760.19|0
1605774080000|2020-11-19 08:21:20|18762.16|18762.16|18759.64|18759.64|18762.16|18762.16|18759.64|18759.64|0
1605774090000|2020-11-19 08:21:30|18757.58|18757.58|18754.94|18754.94|18757.58|18757.58|18754.94|18754.94|0
1605774100000|2020-11-19 08:21:40|18754.67|18754.67|18760.41|18760.41|18760.41|18760.41|18754.67|18754.67|0
1605774110000|2020-11-19 08:21:50|18761.19|18761.19|18763.25|18763.25|18765.32|18765.32|18761.19|18761.19|0
1605774120000|2020-11-19 08:22:00|18763.94|18763.94|18767.74|18767.74|18767.74|18767.74|18763.94|18763.94|0
1605774130000|2020-11-19 08:22:10|18764.9|18764.9|18760.94|18760.94|18764.9|18764.9|18760.94|18760.94|0
1605774140000|2020-11-19 08:22:20|18763.37|18763.37|18764.08|18764.08|18764.85|18764.85|18763.37|18763.37|0
1605774150000|2020-11-19 08:22:30|18763.53|18763.53|18759.07|18759.07|18763.53|18763.53|18757.51|18757.51|0
1605774160000|2020-11-19 08:22:40|18759.85|18759.85|18759.85|18759.85|18759.85|18759.85|18759.85|18759.85|0
1605774170000|2020-11-19 08:22:50|18757.1|18757.1|18755.41|18755.41|18757.26|18757.26|18755.04|18755.04|0
1605774180000|2020-11-19 08:23:00|18754.72|18754.72|18752.98|18752.98|18756.79|18756.79|18752.98|18752.98|0
1605774190000|2020-11-19 08:23:10|18753.26|18753.26|18758.65|18758.65|18758.65|18758.65|18753.26|18753.26|0
1605774200000|2020-11-19 08:23:20|18757.96|18757.96|18750.87|18750.87|18757.96|18757.96|18750.87|18750.87|0
1605774210000|2020-11-19 08:23:30|18752.25|18752.25|18756.86|18756.86|18756.86|18756.86|18751.43|18751.43|0
1605774220000|2020-11-19 08:23:40|18758.44|18758.44|18761.12|18761.12|18761.12|18761.12|18758.44|18758.44|0
1605774230000|2020-11-19 08:23:50|18762.49|18762.49|18764.93|18764.93|18765.47|18765.47|18762.49|18762.49|0
1605774240000|2020-11-19 08:24:00|18763.87|18763.87|18760.34|18760.34|18763.87|18763.87|18760.34|18760.34|0
1605774250000|2020-11-19 08:24:10|18759.99|18759.99|18760.44|18760.44|18760.66|18760.66|18759.88|18759.88|0
1605774260000|2020-11-19 08:24:20|18760.71|18760.71|18759.8|18759.8|18760.71|18760.71|18759.8|18759.8|0
1605774270000|2020-11-19 08:24:30|18757.9|18757.9|18755.96|18755.96|18757.9|18757.9|18755.96|18755.96|0
1605774280000|2020-11-19 08:24:40|18756.39|18756.39|18756.6|18756.6|18756.6|18756.6|18756.39|18756.39|0
1605774290000|2020-11-19 08:24:50|18756.08|18756.08|18756.08|18756.08|18758.14|18758.14|18756.08|18756.08|0
1605774300000|2020-11-19 08:25:00|18755.03|18755.03|18751.3|18751.3|18755.03|18755.03|18750.26|18750.26|0
1605774310000|2020-11-19 08:25:10|18748.55|18748.55|18757|18757|18757|18757|18748.55|18748.55|0
1605774320000|2020-11-19 08:25:20|18756.48|18756.48|18763.26|18763.26|18763.26|18763.26|18756.48|18756.48|0
1605774330000|2020-11-19 08:25:30|18764.08|18764.08|18757.52|18757.52|18764.08|18764.08|18754.47|18754.47|0
1605774340000|2020-11-19 08:25:40|18758.58|18758.58|18760.66|18760.66|18760.66|18760.66|18758.58|18758.58|0
1605774350000|2020-11-19 08:25:50|18759.89|18759.89|18757.17|18757.17|18759.89|18759.89|18754.88|18754.88|0
1605774360000|2020-11-19 08:26:00|18756.53|18756.53|18757.66|18757.66|18757.66|18757.66|18756.3|18756.3|0
1605774370000|2020-11-19 08:26:10|18760.04|18760.04|18761.6|18761.6|18761.6|18761.6|18760.04|18760.04|0
1605774380000|2020-11-19 08:26:20|18763.15|18763.15|18764.09|18764.09|18765.49|18765.49|18763.15|18763.15|0
1605774390000|2020-11-19 08:26:30|18763.87|18763.87|18765.94|18765.94|18767.52|18767.52|18763.09|18763.09|0
1605774400000|2020-11-19 08:26:40|18765.41|18765.41|18769.34|18769.34|18769.34|18769.34|18765.41|18765.41|0
1605774410000|2020-11-19 08:26:50|18769.87|18769.87|18770.3|18770.3|18770.3|18770.3|18769.87|18769.87|0
1605774420000|2020-11-19 08:27:00|18770.53|18770.53|18770.9|18770.9|18770.9|18770.9|18770.53|18770.53|0
1605774430000|2020-11-19 08:27:10|18771.7|18771.7|18774.17|18774.17|18774.17|18774.17|18771.7|18771.7|0
1605774440000|2020-11-19 08:27:20|18774.7|18774.7|18774.7|18774.7|18775.38|18775.38|18774.7|18774.7|0
1605774450000|2020-11-19 08:27:30|18773.64|18773.64|18781.34|18781.34|18781.34|18781.34|18773.42|18773.42|0
1605774460000|2020-11-19 08:27:40|18781.78|18781.78|18779.94|18779.94|18781.78|18781.78|18779.67|18779.67|0
1605774470000|2020-11-19 08:27:50|18779.4|18779.4|18782.53|18782.53|18782.53|18782.53|18779.4|18779.4|0
1605774480000|2020-11-19 08:28:00|18783.39|18783.39|18783.63|18783.63|18783.63|18783.63|18782.85|18782.85|0
1605774490000|2020-11-19 08:28:10|18783.74|18783.74|18779.48|18779.48|18783.96|18783.96|18779.48|18779.48|0
1605774500000|2020-11-19 08:28:20|18780.16|18780.16|18778.95|18778.95|18780.16|18780.16|18778.42|18778.42|0
1605774520000|2020-11-19 08:28:40|18778.4|18778.4|18775.09|18775.09|18778.46|18778.46|18774.95|18774.95|0
1605774530000|2020-11-19 08:28:50|18776.18|18776.18|18779.16|18779.16|18780.43|18780.43|18776.18|18776.18|0
1605774540000|2020-11-19 08:29:00|18778.11|18778.11|18777.91|18777.91|18778.13|18778.13|18777.58|18777.58|0
1605774550000|2020-11-19 08:29:10|18775.85|18775.85|18780.37|18780.37|18780.64|18780.64|18775.85|18775.85|0
1605774560000|2020-11-19 08:29:20|18780.58|18780.58|18781.65|18781.65|18781.93|18781.93|18780.58|18780.58|0
1605774570000|2020-11-19 08:29:30|18781.38|18781.38|18778.42|18778.42|18782.87|18782.87|18778.31|18778.31|0
1605774580000|2020-11-19 08:29:40|18777.05|18777.05|18773.64|18773.64|18777.05|18777.05|18773.64|18773.64|0
1605774590000|2020-11-19 08:29:50|18772.08|18772.08|18767.27|18767.27|18772.08|18772.08|18765.68|18765.68|0
1605774600000|2020-11-19 08:30:00|18767.21|18767.21|18754.74|18754.74|18767.74|18767.74|18753.6|18753.6|0
1605774610000|2020-11-19 08:30:10|18754.21|18754.21|18758.54|18758.54|18758.54|18758.54|18754.21|18754.21|0
1605774620000|2020-11-19 08:30:20|18756.98|18756.98|18753.63|18753.63|18756.98|18756.98|18753.63|18753.63|0
1605774630000|2020-11-19 08:30:30|18754.32|18754.32|18750.87|18750.87|18754.32|18754.32|18750.87|18750.87|0
1605774640000|2020-11-19 08:30:40|18750.05|18750.05|18757.83|18757.83|18757.83|18757.83|18749.93|18749.93|0
1605774650000|2020-11-19 08:30:50|18758.61|18758.61|18764.16|18764.16|18764.16|18764.16|18758.61|18758.61|0
1605774660000|2020-11-19 08:31:00|18764.68|18764.68|18765.37|18765.37|18765.37|18765.37|18764.68|18764.68|0
1605774670000|2020-11-19 08:31:10|18765.14|18765.14|18764.9|18764.9|18765.14|18765.14|18764.9|18764.9|0
1605774680000|2020-11-19 08:31:20|18764.69|18764.69|18764.42|18764.42|18764.69|18764.69|18764.42|18764.42|0
1605774690000|2020-11-19 08:31:30|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|0
1605774700000|2020-11-19 08:31:40|18762.42|18762.42|18750.7|18750.7|18762.42|18762.42|18749.88|18749.88|0
1605774710000|2020-11-19 08:31:50|18752.07|18752.07|18751.95|18751.95|18752.34|18752.34|18751.52|18751.52|0
1605774720000|2020-11-19 08:32:00|18754.01|18754.01|18753.05|18753.05|18755.1|18755.1|18753.05|18753.05|0
1605774730000|2020-11-19 08:32:10|18753.87|18753.87|18754.56|18754.56|18754.56|18754.56|18753.87|18753.87|0
1605774750000|2020-11-19 08:32:30|18752.98|18752.98|18753|18753|18754.56|18754.56|18752.98|18752.98|0
1605774760000|2020-11-19 08:32:40|18749.56|18749.56|18752.31|18752.31|18752.31|18752.31|18749.56|18749.56|0
1605774770000|2020-11-19 08:32:50|18749.98|18749.98|18744.73|18744.73|18749.98|18749.98|18744.73|18744.73|0
1605774780000|2020-11-19 08:33:00|18743.91|18743.91|18742.22|18742.22|18744.07|18744.07|18742.11|18742.11|0
1605774790000|2020-11-19 08:33:10|18741.44|18741.44|18741.66|18741.66|18741.66|18741.66|18741.44|18741.44|0
1605774800000|2020-11-19 08:33:20|18741.13|18741.13|18742.14|18742.14|18742.14|18742.14|18741.13|18741.13|0
1605774810000|2020-11-19 08:33:30|18742.83|18742.83|18743.73|18743.73|18743.73|18743.73|18742.83|18742.83|0
1605774820000|2020-11-19 08:33:40|18744.42|18744.42|18742.64|18742.64|18745.38|18745.38|18741.86|18741.86|0
1605774830000|2020-11-19 08:33:50|18742.43|18742.43|18742.51|18742.51|18742.51|18742.51|18741.17|18741.17|0
1605774840000|2020-11-19 08:34:00|18743.06|18743.06|18742.53|18742.53|18743.06|18743.06|18742.53|18742.53|0
1605774850000|2020-11-19 08:34:10|18742.26|18742.26|18743.71|18743.71|18743.84|18743.84|18742.26|18742.26|0
1605774860000|2020-11-19 08:34:20|18743.64|18743.64|18743.71|18743.71|18743.71|18743.71|18743.64|18743.64|0
1605774870000|2020-11-19 08:34:30|18743.02|18743.02|18743.71|18743.71|18743.71|18743.71|18743.02|18743.02|0
1605774880000|2020-11-19 08:34:40|18744.14|18744.14|18745.19|18745.19|18745.19|18745.19|18744.14|18744.14|0
1605774890000|2020-11-19 08:34:50|18744.97|18744.97|18743.6|18743.6|18744.97|18744.97|18743.6|18743.6|0
1605774900000|2020-11-19 08:35:00|18742.94|18742.94|18740.79|18740.79|18743|18743|18740.79|18740.79|0
1605774910000|2020-11-19 08:35:10|18739.23|18739.23|18737.89|18737.89|18739.23|18739.23|18736.55|18736.55|0
1605774920000|2020-11-19 08:35:20|18738.17|18738.17|18739.54|18739.54|18739.54|18739.54|18738.17|18738.17|0
1605774930000|2020-11-19 08:35:30|18740.23|18740.23|18746.01|18746.01|18746.28|18746.28|18740.23|18740.23|0
1605774940000|2020-11-19 08:35:40|18746.56|18746.56|18746.28|18746.28|18746.56|18746.56|18746.28|18746.28|0
1605774950000|2020-11-19 08:35:50|18745.6|18745.6|18750.04|18750.04|18750.04|18750.04|18745.6|18745.6|0
1605774960000|2020-11-19 08:36:00|18749.97|18749.97|18749.07|18749.07|18749.97|18749.97|18749.07|18749.07|0
1605774970000|2020-11-19 08:36:10|18749.62|18749.62|18751.26|18751.26|18751.54|18751.54|18749.62|18749.62|0
1605774980000|2020-11-19 08:36:20|18751.05|18751.05|18754.9|18754.9|18754.9|18754.9|18751.05|18751.05|0
1605774990000|2020-11-19 08:36:30|18754.96|18754.96|18754.14|18754.14|18754.96|18754.96|18754.14|18754.14|0
1605775000000|2020-11-19 08:36:40|18754.36|18754.36|18761.84|18761.84|18761.84|18761.84|18754.36|18754.36|0
1605775010000|2020-11-19 08:36:50|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|0
1605775020000|2020-11-19 08:37:00|18762.16|18762.16|18761.94|18761.94|18762.16|18762.16|18761.94|18761.94|0
1605775030000|2020-11-19 08:37:10|18760.57|18760.57|18759.63|18759.63|18761|18761|18759.43|18759.43|0
1605775040000|2020-11-19 08:37:20|18761.01|18761.01|18761.21|18761.21|18761.21|18761.21|18761.01|18761.01|0
1605775050000|2020-11-19 08:37:30|18761.28|18761.28|18762.84|18762.84|18762.84|18762.84|18761.28|18761.28|0
1605775060000|2020-11-19 08:37:40|18762.41|18762.41|18762.41|18762.41|18762.41|18762.41|18762.41|18762.41|0
1605775070000|2020-11-19 08:37:50|18760.85|18760.85|18761.06|18761.06|18761.06|18761.06|18760.85|18760.85|0
1605775080000|2020-11-19 08:38:00|18761.81|18761.81|18762.5|18762.5|18762.5|18762.5|18761.81|18761.81|0
1605775090000|2020-11-19 08:38:10|18764.74|18764.74|18764.46|18764.46|18765.01|18765.01|18764.46|18764.46|0
1605775100000|2020-11-19 08:38:20|18764.53|18764.53|18764.22|18764.22|18764.53|18764.53|18764.22|18764.22|0
1605775110000|2020-11-19 08:38:30|18764.34|18764.34|18769.19|18769.19|18769.19|18769.19|18764.34|18764.34|0
1605775120000|2020-11-19 08:38:40|18768.97|18768.97|18759.1|18759.1|18768.97|18768.97|18759.1|18759.1|0
1605775130000|2020-11-19 08:38:50|18758.99|18758.99|18760.26|18760.26|18760.54|18760.54|18758.99|18758.99|0
1605775140000|2020-11-19 08:39:00|18760.81|18760.81|18761.17|18761.17|18761.86|18761.86|18760.81|18760.81|0
1605775150000|2020-11-19 08:39:10|18758.06|18758.06|18754.86|18754.86|18758.06|18758.06|18754.86|18754.86|0
1605775160000|2020-11-19 08:39:20|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|0
1605775170000|2020-11-19 08:39:30|18750.3|18750.3|18750.73|18750.73|18750.73|18750.73|18750.3|18750.3|0
1605775180000|2020-11-19 08:39:40|18751.41|18751.41|18752.52|18752.52|18752.52|18752.52|18751.41|18751.41|0
1605775190000|2020-11-19 08:39:50|18752.87|18752.87|18754.58|18754.58|18754.79|18754.79|18752.27|18752.27|0
1605775200000|2020-11-19 08:40:00|18754.85|18754.85|18756.47|18756.47|18756.47|18756.47|18754.85|18754.85|0
1605775210000|2020-11-19 08:40:10|18756.35|18756.35|18752.69|18752.69|18756.35|18756.35|18752.69|18752.69|0
1605775220000|2020-11-19 08:40:20|18751.64|18751.64|18753.74|18753.74|18753.74|18753.74|18750.99|18750.99|0
1605775230000|2020-11-19 08:40:30|18753.67|18753.67|18752.19|18752.19|18754.11|18754.11|18752.19|18752.19|0
1605775240000|2020-11-19 08:40:40|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|0
1605775250000|2020-11-19 08:40:50|18755.92|18755.92|18755.92|18755.92|18755.92|18755.92|18755.92|18755.92|0
1605775260000|2020-11-19 08:41:00|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|18755.97|0
1605775270000|2020-11-19 08:41:10|18755.86|18755.86|18755.56|18755.56|18755.86|18755.86|18753.94|18753.94|0
1605775280000|2020-11-19 08:41:20|18756.11|18756.11|18756.33|18756.33|18756.33|18756.33|18756.11|18756.11|0
1605775310000|2020-11-19 08:41:50|18756.12|18756.12|18751.01|18751.01|18756.12|18756.12|18751.01|18751.01|0
1605775320000|2020-11-19 08:42:00|18752.38|18752.38|18753.72|18753.72|18753.72|18753.72|18752.17|18752.17|0
1605775330000|2020-11-19 08:42:10|18752.79|18752.79|18752.79|18752.79|18752.79|18752.79|18752.79|18752.79|0
1605775340000|2020-11-19 08:42:20|18752.25|18752.25|18750.04|18750.04|18752.77|18752.77|18750.04|18750.04|0
1605775350000|2020-11-19 08:42:30|18749.51|18749.51|18748.51|18748.51|18749.51|18749.51|18748.39|18748.39|0
1605775360000|2020-11-19 08:42:40|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|0
1605775370000|2020-11-19 08:42:50|18748.49|18748.49|18748.21|18748.21|18748.49|18748.49|18748.21|18748.21|0
1605775380000|2020-11-19 08:43:00|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|18747.94|0
1605775390000|2020-11-19 08:43:10|18748.21|18748.21|18749.72|18749.72|18750.41|18750.41|18748.21|18748.21|0
1605775400000|2020-11-19 08:43:20|18749.29|18749.29|18749.95|18749.95|18749.95|18749.95|18749.29|18749.29|0
1605775410000|2020-11-19 08:43:30|18749.41|18749.41|18747.05|18747.05|18749.41|18749.41|18747.05|18747.05|0
1605775420000|2020-11-19 08:43:40|18746.98|18746.98|18742.88|18742.88|18746.98|18746.98|18742.88|18742.88|0
1605775430000|2020-11-19 08:43:50|18743.11|18743.11|18737.39|18737.39|18743.11|18743.11|18737.39|18737.39|0
1605775440000|2020-11-19 08:44:00|18737.04|18737.04|18735.16|18735.16|18737.04|18737.04|18733.17|18733.17|0
1605775450000|2020-11-19 08:44:10|18733.52|18733.52|18730.64|18730.64|18733.52|18733.52|18730.64|18730.64|0
1605775460000|2020-11-19 08:44:20|18730.42|18730.42|18729.9|18729.9|18730.42|18730.42|18729.9|18729.9|0
1605775470000|2020-11-19 08:44:30|18728|18728|18723.44|18723.44|18728|18728|18723.44|18723.44|0
1605775480000|2020-11-19 08:44:40|18722.92|18722.92|18722.82|18722.82|18723.97|18723.97|18721.72|18721.72|0
1605775490000|2020-11-19 08:44:50|18723.87|18723.87|18726.09|18726.09|18726.3|18726.3|18723.87|18723.87|0
1605775500000|2020-11-19 08:45:00|18726.78|18726.78|18728.97|18728.97|18728.97|18728.97|18726.78|18726.78|0
1605775510000|2020-11-19 08:45:10|18729.2|18729.2|18730.74|18730.74|18730.74|18730.74|18728.51|18728.51|0
1605775520000|2020-11-19 08:45:20|18731.38|18731.38|18730.33|18730.33|18731.38|18731.38|18730.33|18730.33|0
1605775530000|2020-11-19 08:45:30|18729.64|18729.64|18734.25|18734.25|18734.25|18734.25|18729.64|18729.64|0
1605775540000|2020-11-19 08:45:40|18734.36|18734.36|18746.94|18746.94|18746.94|18746.94|18733.93|18733.93|0
1605775550000|2020-11-19 08:45:50|18747.15|18747.15|18744.89|18744.89|18747.15|18747.15|18744.89|18744.89|0
1605775570000|2020-11-19 08:46:10|18746.11|18746.11|18748.72|18748.72|18748.72|18748.72|18746.11|18746.11|0
1605775580000|2020-11-19 08:46:20|18749.07|18749.07|18749.57|18749.57|18749.57|18749.57|18748.01|18748.01|0
1605775590000|2020-11-19 08:46:30|18749.38|18749.38|18749.65|18749.65|18749.65|18749.65|18749.38|18749.38|0
1605775610000|2020-11-19 08:46:50|18748.1|18748.1|18748.56|18748.56|18748.56|18748.56|18748.1|18748.1|0
1605775620000|2020-11-19 08:47:00|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|0
1605775630000|2020-11-19 08:47:10|18742.42|18742.42|18734.28|18734.28|18742.42|18742.42|18734.28|18734.28|0
1605775640000|2020-11-19 08:47:20|18733.75|18733.75|18733.75|18733.75|18733.75|18733.75|18733.75|18733.75|0
1605775650000|2020-11-19 08:47:30|18732.38|18732.38|18731.83|18731.83|18732.38|18732.38|18731.83|18731.83|0
1605775660000|2020-11-19 08:47:40|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|0
1605775680000|2020-11-19 08:48:00|18731.83|18731.83|18721.47|18721.47|18733.21|18733.21|18721.47|18721.47|0
1605775690000|2020-11-19 08:48:10|18720.09|18720.09|18717.42|18717.42|18720.21|18720.21|18717.36|18717.36|0
1605775700000|2020-11-19 08:48:20|18717.29|18717.29|18716.76|18716.76|18717.29|18717.29|18716.07|18716.07|0
1605775710000|2020-11-19 08:48:30|18717.45|18717.45|18713.55|18713.55|18717.45|18717.45|18712.77|18712.77|0
1605775720000|2020-11-19 08:48:40|18713.28|18713.28|18707.02|18707.02|18713.28|18713.28|18707.02|18707.02|0
1605775730000|2020-11-19 08:48:50|18706.8|18706.8|18704.97|18704.97|18706.8|18706.8|18704.28|18704.28|0
1605775740000|2020-11-19 08:49:00|18705.5|18705.5|18704.47|18704.47|18705.5|18705.5|18703.78|18703.78|0
1605775750000|2020-11-19 08:49:10|18705.25|18705.25|18705.49|18705.49|18706.17|18706.17|18704.96|18704.96|0
1605775760000|2020-11-19 08:49:20|18706.02|18706.02|18703.48|18703.48|18706.36|18706.36|18703.48|18703.48|0
1605775780000|2020-11-19 08:49:40|18703.69|18703.69|18704.88|18704.88|18704.88|18704.88|18703.01|18703.01|0
1605775790000|2020-11-19 08:49:50|18703.5|18703.5|18702.98|18702.98|18703.5|18703.5|18701.15|18701.15|0
1605775800000|2020-11-19 08:50:00|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|18701.4|0
1605775810000|2020-11-19 08:50:10|18701.29|18701.29|18701.05|18701.05|18701.29|18701.29|18701.05|18701.05|0
1605775820000|2020-11-19 08:50:20|18701.74|18701.74|18697.56|18697.56|18701.74|18701.74|18697.56|18697.56|0
1605775830000|2020-11-19 08:50:30|18698.24|18698.24|18698.24|18698.24|18698.24|18698.24|18698.24|18698.24|0
1605775840000|2020-11-19 08:50:40|18698.93|18698.93|18698.42|18698.42|18698.93|18698.93|18698.42|18698.42|0
1605775850000|2020-11-19 08:50:50|18699.48|18699.48|18698.42|18698.42|18699.48|18699.48|18698.42|18698.42|0
1605775860000|2020-11-19 08:51:00|18698.63|18698.63|18697.17|18697.17|18698.63|18698.63|18696.93|18696.93|0
1605775870000|2020-11-19 08:51:10|18696.51|18696.51|18694.16|18694.16|18696.51|18696.51|18694.16|18694.16|0
1605775880000|2020-11-19 08:51:20|18694.37|18694.37|18687.16|18687.16|18694.37|18694.37|18687.16|18687.16|0
1605775890000|2020-11-19 08:51:30|18686.48|18686.48|18686.07|18686.07|18686.48|18686.48|18685.38|18685.38|0
1605775900000|2020-11-19 08:51:40|18685.53|18685.53|18683.97|18683.97|18685.53|18685.53|18683.97|18683.97|0
1605775910000|2020-11-19 08:51:50|18682.59|18682.59|18681.52|18681.52|18682.59|18682.59|18681.52|18681.52|0
1605775930000|2020-11-19 08:52:10|18680.19|18680.19|18671.7|18671.7|18680.19|18680.19|18671.7|18671.7|0
1605775940000|2020-11-19 08:52:20|18672.52|18672.52|18671.93|18671.93|18674.07|18674.07|18670.62|18670.62|0
1605775960000|2020-11-19 08:52:40|18671.72|18671.72|18666.7|18666.7|18671.72|18671.72|18666.35|18666.35|0
1605775970000|2020-11-19 08:52:50|18661.51|18661.51|18660.12|18660.12|18661.51|18661.51|18660.12|18660.12|0
1605775980000|2020-11-19 08:53:00|18659.07|18659.07|18658.13|18658.13|18659.73|18659.73|18658.13|18658.13|0
1605775990000|2020-11-19 08:53:10|18657.35|18657.35|18657.58|18657.58|18659.69|18659.69|18657.35|18657.35|0
1605776000000|2020-11-19 08:53:20|18658.13|18658.13|18663.94|18663.94|18665.5|18665.5|18658.13|18658.13|0
1605776010000|2020-11-19 08:53:30|18664.76|18664.76|18662.66|18662.66|18664.76|18664.76|18662.66|18662.66|0
1605776020000|2020-11-19 08:53:40|18662.52|18662.52|18657.03|18657.03|18662.52|18662.52|18657.03|18657.03|0
1605776030000|2020-11-19 08:53:50|18656.76|18656.76|18653.82|18653.82|18657.53|18657.53|18653.82|18653.82|0
1605776040000|2020-11-19 08:54:00|18654.6|18654.6|18655.38|18655.38|18655.38|18655.38|18654.6|18654.6|0
1605776050000|2020-11-19 08:54:10|18656.07|18656.07|18659.12|18659.12|18659.34|18659.34|18655.58|18655.58|0
1605776060000|2020-11-19 08:54:20|18659.8|18659.8|18657.71|18657.71|18659.8|18659.8|18656.86|18656.86|0
1605776070000|2020-11-19 08:54:30|18657.64|18657.64|18656.64|18656.64|18657.64|18657.64|18656.64|18656.64|0
1605776080000|2020-11-19 08:54:40|18654.58|18654.58|18652.64|18652.64|18654.58|18654.58|18652.64|18652.64|0
1605776090000|2020-11-19 08:54:50|18650.53|18650.53|18645.88|18645.88|18650.53|18650.53|18645.88|18645.88|0
1605776100000|2020-11-19 08:55:00|18646.16|18646.16|18644.41|18644.41|18646.16|18646.16|18644.41|18644.41|0
1605776110000|2020-11-19 08:55:10|18645.79|18645.79|18649.38|18649.38|18649.38|18649.38|18645.79|18645.79|0
1605776120000|2020-11-19 08:55:20|18648.02|18648.02|18643.3|18643.3|18648.86|18648.86|18643.3|18643.3|0
1605776130000|2020-11-19 08:55:30|18643.82|18643.82|18651.81|18651.81|18651.81|18651.81|18643.82|18643.82|0
1605776140000|2020-11-19 08:55:40|18652.09|18652.09|18653.3|18653.3|18653.3|18653.3|18652.09|18652.09|0
1605776150000|2020-11-19 08:55:50|18653.57|18653.57|18655.84|18655.84|18655.84|18655.84|18653.57|18653.57|0
1605776160000|2020-11-19 08:56:00|18655.31|18655.31|18657.63|18657.63|18657.63|18657.63|18654.79|18654.79|0
1605776170000|2020-11-19 08:56:10|18657.44|18657.44|18657.79|18657.79|18657.79|18657.79|18657.44|18657.44|0
1605776180000|2020-11-19 08:56:20|18658.06|18658.06|18654.76|18654.76|18658.06|18658.06|18654.76|18654.76|0
1605776190000|2020-11-19 08:56:30|18655.04|18655.04|18657.23|18657.23|18657.23|18657.23|18654.26|18654.26|0
1605776200000|2020-11-19 08:56:40|18658.01|18658.01|18663.34|18663.34|18664.03|18664.03|18658.01|18658.01|0
1605776210000|2020-11-19 08:56:50|18665.4|18665.4|18662.65|18662.65|18668.03|18668.03|18661.97|18661.97|0
1605776220000|2020-11-19 08:57:00|18662.44|18662.44|18665.71|18665.71|18665.71|18665.71|18661.91|18661.91|0
1605776230000|2020-11-19 08:57:10|18664.94|18664.94|18663.03|18663.03|18664.94|18664.94|18663.03|18663.03|0
1605776240000|2020-11-19 08:57:20|18662.76|18662.76|18662.6|18662.6|18662.76|18662.76|18662.49|18662.49|0
1605776250000|2020-11-19 08:57:30|18663.15|18663.15|18656.37|18656.37|18664.53|18664.53|18656.37|18656.37|0
1605776280000|2020-11-19 08:58:00|18654.03|18654.03|18649.3|18649.3|18654.03|18654.03|18649.3|18649.3|0
1605776290000|2020-11-19 08:58:10|18649.06|18649.06|18644.25|18644.25|18649.06|18649.06|18644.25|18644.25|0
1605776300000|2020-11-19 08:58:20|18643.16|18643.16|18643.92|18643.92|18643.92|18643.92|18643.16|18643.16|0
1605776310000|2020-11-19 08:58:30|18644.47|18644.47|18642.38|18642.38|18644.47|18644.47|18642.38|18642.38|0
1605776320000|2020-11-19 08:58:40|18642.6|18642.6|18642.05|18642.05|18642.6|18642.6|18642.05|18642.05|0
1605776330000|2020-11-19 08:58:50|18640.68|18640.68|18643.28|18643.28|18643.28|18643.28|18640.68|18640.68|0
1605776340000|2020-11-19 08:59:00|18642.75|18642.75|18642.75|18642.75|18643.53|18643.53|18642.75|18642.75|0
1605776350000|2020-11-19 08:59:10|18640.69|18640.69|18638.7|18638.7|18641.38|18641.38|18638.7|18638.7|0
1605776360000|2020-11-19 08:59:20|18641.5|18641.5|18640.74|18640.74|18641.5|18641.5|18640.74|18640.74|0
1605776370000|2020-11-19 08:59:30|18641.83|18641.83|18635.62|18635.62|18641.83|18641.83|18635.62|18635.62|0
1605776380000|2020-11-19 08:59:40|18635.34|18635.34|18628.86|18628.86|18635.34|18635.34|18628.86|18628.86|0
1605776390000|2020-11-19 08:59:50|18628.93|18628.93|18628.08|18628.08|18629.05|18629.05|18628.08|18628.08|0
1605776400000|2020-11-19 09:00:00|18628.77|18628.77|18631.29|18631.29|18631.29|18631.29|18627.68|18627.68|0
1605776410000|2020-11-19 09:00:10|18632.07|18632.07|18639.46|18639.46|18639.89|18639.89|18632.07|18632.07|0
1605776420000|2020-11-19 09:00:20|18639.73|18639.73|18643.46|18643.46|18643.46|18643.46|18639.73|18639.73|0
1605776430000|2020-11-19 09:00:30|18643.6|18643.6|18642.02|18642.02|18643.6|18643.6|18641.7|18641.7|0
1605776440000|2020-11-19 09:00:40|18643.39|18643.39|18649.75|18649.75|18649.75|18649.75|18643.39|18643.39|0
1605776450000|2020-11-19 09:00:50|18650.27|18650.27|18647.81|18647.81|18651|18651|18647.81|18647.81|0
1605776460000|2020-11-19 09:01:00|18647.57|18647.57|18644.72|18644.72|18649.52|18649.52|18642.65|18642.65|0
1605776470000|2020-11-19 09:01:10|18644.44|18644.44|18642.9|18642.9|18644.44|18644.44|18642.9|18642.9|0
1605776480000|2020-11-19 09:01:20|18642.35|18642.35|18640.83|18640.83|18642.35|18642.35|18640.29|18640.29|0
1605776490000|2020-11-19 09:01:30|18640.01|18640.01|18632.98|18632.98|18640.42|18640.42|18632.98|18632.98|0
1605776500000|2020-11-19 09:01:40|18633.53|18633.53|18633.68|18633.68|18633.8|18633.8|18633.25|18633.25|0
1605776510000|2020-11-19 09:01:50|18633.82|18633.82|18635.31|18635.31|18635.31|18635.31|18633.82|18633.82|0
1605776520000|2020-11-19 09:02:00|18635.19|18635.19|18627.8|18627.8|18635.19|18635.19|18627.8|18627.8|0
1605776530000|2020-11-19 09:02:10|18626.98|18626.98|18627.41|18627.41|18627.95|18627.95|18626.98|18626.98|0
1605776540000|2020-11-19 09:02:20|18626.88|18626.88|18627.7|18627.7|18627.7|18627.7|18626.88|18626.88|0
1605776550000|2020-11-19 09:02:30|18628.5|18628.5|18630.61|18630.61|18631.15|18631.15|18625.75|18625.75|0
1605776560000|2020-11-19 09:02:40|18631.91|18631.91|18637.48|18637.48|18637.48|18637.48|18631.91|18631.91|0
1605776570000|2020-11-19 09:02:50|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|18636.93|0
1605776580000|2020-11-19 09:03:00|18634.34|18634.34|18632.41|18632.41|18634.34|18634.34|18632.41|18632.41|0
1605776590000|2020-11-19 09:03:10|18632.13|18632.13|18634.02|18634.02|18634.02|18634.02|18632.13|18632.13|0
1605776600000|2020-11-19 09:03:20|18633.97|18633.97|18634.65|18634.65|18634.65|18634.65|18633.97|18633.97|0
1605776610000|2020-11-19 09:03:30|18634.38|18634.38|18635.25|18635.25|18636.39|18636.39|18634.11|18634.11|0
1605776620000|2020-11-19 09:03:40|18634.7|18634.7|18634.44|18634.44|18635.25|18635.25|18634.44|18634.44|0
1605776640000|2020-11-19 09:04:00|18635.82|18635.82|18631.1|18631.1|18635.82|18635.82|18630.8|18630.8|0
1605776650000|2020-11-19 09:04:10|18635.48|18635.48|18633.88|18633.88|18635.48|18635.48|18633.42|18633.42|0
1605776660000|2020-11-19 09:04:20|18633.2|18633.2|18631.32|18631.32|18633.4|18633.4|18631.32|18631.32|0
1605776670000|2020-11-19 09:04:30|18631.85|18631.85|18633.29|18633.29|18633.29|18633.29|18631.85|18631.85|0
1605776680000|2020-11-19 09:04:40|18633|18633|18631.35|18631.35|18633|18633|18630.77|18630.77|0
1605776690000|2020-11-19 09:04:50|18631.62|18631.62|18631.62|18631.62|18631.62|18631.62|18631.62|18631.62|0
1605776700000|2020-11-19 09:05:00|18630.81|18630.81|18624.82|18624.82|18631.62|18631.62|18624.82|18624.82|0
1605776720000|2020-11-19 09:05:20|18624.28|18624.28|18619.98|18619.98|18624.97|18624.97|18619.98|18619.98|0
1605776730000|2020-11-19 09:05:30|18620.25|18620.25|18624.51|18624.51|18624.51|18624.51|18620.06|18620.06|0
1605776740000|2020-11-19 09:05:40|18626.57|18626.57|18628.99|18628.99|18628.99|18628.99|18626.57|18626.57|0
1605776750000|2020-11-19 09:05:50|18629.68|18629.68|18627.12|18627.12|18629.68|18629.68|18627.12|18627.12|0
1605776760000|2020-11-19 09:06:00|18626.99|18626.99|18631.66|18631.66|18631.66|18631.66|18626.99|18626.99|0
1605776770000|2020-11-19 09:06:10|18632.99|18632.99|18635.12|18635.12|18635.39|18635.39|18632.71|18632.71|0
1605776780000|2020-11-19 09:06:20|18635.35|18635.35|18635.24|18635.24|18635.59|18635.59|18635.24|18635.24|0
1605776790000|2020-11-19 09:06:30|18635.45|18635.45|18640.37|18640.37|18640.37|18640.37|18635.45|18635.45|0
1605776800000|2020-11-19 09:06:40|18641.43|18641.43|18641.33|18641.33|18644.97|18644.97|18640.28|18640.28|0
1605776810000|2020-11-19 09:06:50|18645.15|18645.15|18644.5|18644.5|18645.92|18645.92|18644.5|18644.5|0
1605776820000|2020-11-19 09:07:00|18645.28|18645.28|18645.46|18645.46|18645.73|18645.73|18645.05|18645.05|0
1605776830000|2020-11-19 09:07:10|18648.5|18648.5|18648.5|18648.5|18648.77|18648.77|18648.5|18648.5|0
1605776840000|2020-11-19 09:07:20|18648.61|18648.61|18648.08|18648.08|18648.61|18648.61|18648.08|18648.08|0
1605776850000|2020-11-19 09:07:30|18647.54|18647.54|18644.6|18644.6|18647.54|18647.54|18644.06|18644.06|0
1605776860000|2020-11-19 09:07:40|18644.82|18644.82|18645.51|18645.51|18645.51|18645.51|18644.82|18644.82|0
1605776870000|2020-11-19 09:07:50|18646.19|18646.19|18654.04|18654.04|18654.04|18654.04|18646.19|18646.19|0
1605776880000|2020-11-19 09:08:00|18654.57|18654.57|18655.41|18655.41|18655.91|18655.91|18654.57|18654.57|0
1605776890000|2020-11-19 09:08:10|18658.16|18658.16|18658.49|18658.49|18658.49|18658.49|18656.43|18656.43|0
1605776900000|2020-11-19 09:08:20|18658.22|18658.22|18658.43|18658.43|18658.43|18658.43|18658.22|18658.22|0
1605776910000|2020-11-19 09:08:30|18659.49|18659.49|18661.13|18661.13|18661.13|18661.13|18659.49|18659.49|0
1605776920000|2020-11-19 09:08:40|18661.68|18661.68|18662.21|18662.21|18662.64|18662.64|18661.68|18661.68|0
1605776930000|2020-11-19 09:08:50|18662.48|18662.48|18662.65|18662.65|18662.65|18662.65|18662.48|18662.48|0
1605776940000|2020-11-19 09:09:00|18665.29|18665.29|18669.68|18669.68|18669.68|18669.68|18665.29|18665.29|0
1605776950000|2020-11-19 09:09:10|18669.9|18669.9|18672.7|18672.7|18672.7|18672.7|18669.68|18669.68|0
1605776970000|2020-11-19 09:09:30|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|18672.49|0
1605776980000|2020-11-19 09:09:40|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|0
1605776990000|2020-11-19 09:09:50|18673.02|18673.02|18670.76|18670.76|18673.54|18673.54|18670.76|18670.76|0
1605777000000|2020-11-19 09:10:00|18669.98|18669.98|18669.46|18669.46|18669.98|18669.98|18669.46|18669.46|0
1605777010000|2020-11-19 09:10:10|18669.66|18669.66|18668.1|18668.1|18669.66|18669.66|18667.6|18667.6|0
1605777020000|2020-11-19 09:10:20|18670.25|18670.25|18669.11|18669.11|18670.25|18670.25|18668.88|18668.88|0
1605777030000|2020-11-19 09:10:30|18670.46|18670.46|18670.87|18670.87|18671.37|18671.37|18670.46|18670.46|0
1605777040000|2020-11-19 09:10:40|18671.08|18671.08|18678.4|18678.4|18678.4|18678.4|18671.08|18671.08|0
1605777050000|2020-11-19 09:10:50|18677.85|18677.85|18673.24|18673.24|18677.85|18677.85|18673.24|18673.24|0
1605777060000|2020-11-19 09:11:00|18672.97|18672.97|18672.97|18672.97|18672.97|18672.97|18672.97|18672.97|0
1605777070000|2020-11-19 09:11:10|18676.4|18676.4|18680.6|18680.6|18681.38|18681.38|18676.4|18676.4|0
1605777080000|2020-11-19 09:11:20|18684.03|18684.03|18682.11|18682.11|18684.03|18684.03|18682.11|18682.11|0
1605777090000|2020-11-19 09:11:30|18682|18682|18682|18682|18682|18682|18682|18682|0
1605777100000|2020-11-19 09:11:40|18680.62|18680.62|18682.28|18682.28|18682.28|18682.28|18679.8|18679.8|0
1605777110000|2020-11-19 09:11:50|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|0
1605777120000|2020-11-19 09:12:00|18681.12|18681.12|18681.12|18681.12|18681.12|18681.12|18681.12|18681.12|0
1605777130000|2020-11-19 09:12:10|18680.84|18680.84|18682.55|18682.55|18682.86|18682.86|18679.91|18679.91|0
1605777140000|2020-11-19 09:12:20|18685.14|18685.14|18686.67|18686.67|18686.67|18686.67|18685.14|18685.14|0
1605777150000|2020-11-19 09:12:30|18688.02|18688.02|18691.66|18691.66|18691.66|18691.66|18688.02|18688.02|0
1605777160000|2020-11-19 09:12:40|18692.48|18692.48|18693.17|18693.17|18693.17|18693.17|18692.48|18692.48|0
1605777170000|2020-11-19 09:12:50|18694.54|18694.54|18692.8|18692.8|18694.54|18694.54|18692.8|18692.8|0
1605777180000|2020-11-19 09:13:00|18693.33|18693.33|18694.89|18694.89|18694.89|18694.89|18693.33|18693.33|0
1605777190000|2020-11-19 09:13:10|18701.38|18701.38|18702.34|18702.34|18702.34|18702.34|18701.38|18701.38|0
1605777210000|2020-11-19 09:13:30|18703.72|18703.72|18702.34|18702.34|18703.72|18703.72|18702.34|18702.34|0
1605777220000|2020-11-19 09:13:40|18701.81|18701.81|18697.72|18697.72|18701.81|18701.81|18697.72|18697.72|0
1605777230000|2020-11-19 09:13:50|18697.45|18697.45|18701.34|18701.34|18702.64|18702.64|18697.45|18697.45|0
1605777240000|2020-11-19 09:14:00|18701.12|18701.12|18696.1|18696.1|18701.12|18701.12|18695.88|18695.88|0
1605777250000|2020-11-19 09:14:10|18697.46|18697.46|18701.89|18701.89|18701.89|18701.89|18697.46|18697.46|0
1605777260000|2020-11-19 09:14:20|18702.58|18702.58|18703.68|18703.68|18705|18705|18702.58|18702.58|0
1605777270000|2020-11-19 09:14:30|18703.89|18703.89|18704.58|18704.58|18704.58|18704.58|18703.89|18703.89|0
1605777280000|2020-11-19 09:14:40|18702.52|18702.52|18700.59|18700.59|18702.52|18702.52|18700.59|18700.59|0
1605777290000|2020-11-19 09:14:50|18700.32|18700.32|18694.57|18694.57|18700.43|18700.43|18694.57|18694.57|0
1605777300000|2020-11-19 09:15:00|18696.04|18696.04|18687.76|18687.76|18696.04|18696.04|18687.51|18687.51|0
1605777310000|2020-11-19 09:15:10|18687.88|18687.88|18688.52|18688.52|18688.52|18688.52|18687.76|18687.76|0
1605777320000|2020-11-19 09:15:20|18686.34|18686.34|18690.11|18690.11|18691.73|18691.73|18686.34|18686.34|0
1605777330000|2020-11-19 09:15:30|18690.33|18690.33|18690.76|18690.76|18690.76|18690.76|18690.33|18690.33|0
1605777340000|2020-11-19 09:15:40|18691.11|18691.11|18691.17|18691.17|18691.17|18691.17|18691.11|18691.11|0
1605777350000|2020-11-19 09:15:50|18691.7|18691.7|18697.45|18697.45|18697.67|18697.67|18691.7|18691.7|0
1605777360000|2020-11-19 09:16:00|18697.23|18697.23|18700.19|18700.19|18700.47|18700.47|18697.23|18697.23|0
1605777370000|2020-11-19 09:16:10|18699.14|18699.14|18698.99|18698.99|18699.14|18699.14|18698.92|18698.92|0
1605777380000|2020-11-19 09:16:20|18700.37|18700.37|18699.99|18699.99|18700.37|18700.37|18698.9|18698.9|0
1605777390000|2020-11-19 09:16:30|18700.21|18700.21|18702.41|18702.41|18702.41|18702.41|18699.99|18699.99|0
1605777400000|2020-11-19 09:16:40|18702.18|18702.18|18702.04|18702.04|18702.18|18702.18|18701.83|18701.83|0
1605777410000|2020-11-19 09:16:50|18700.48|18700.48|18696.66|18696.66|18700.48|18700.48|18696.66|18696.66|0
1605777420000|2020-11-19 09:17:00|18696.22|18696.22|18691.43|18691.43|18696.22|18696.22|18691.43|18691.43|0
1605777430000|2020-11-19 09:17:10|18691.82|18691.82|18696.95|18696.95|18696.95|18696.95|18691.82|18691.82|0
1605777440000|2020-11-19 09:17:20|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18695.96|18695.96|0
1605777450000|2020-11-19 09:17:30|18696.86|18696.86|18700.41|18700.41|18700.41|18700.41|18696.86|18696.86|0
1605777460000|2020-11-19 09:17:40|18701.78|18701.78|18701.78|18701.78|18701.78|18701.78|18701.78|18701.78|0
1605777470000|2020-11-19 09:17:50|18703.58|18703.58|18702|18702|18703.58|18703.58|18702|18702|0
1605777480000|2020-11-19 09:18:00|18701.1|18701.1|18700.88|18700.88|18701.1|18701.1|18700.67|18700.67|0
1605777500000|2020-11-19 09:18:20|18700.36|18700.36|18695.19|18695.19|18700.58|18700.58|18695.19|18695.19|0
1605777510000|2020-11-19 09:18:30|18695.97|18695.97|18695.19|18695.19|18695.97|18695.97|18695.19|18695.19|0
1605777520000|2020-11-19 09:18:40|18697.02|18697.02|18692.64|18692.64|18697.84|18697.84|18691.95|18691.95|0
1605777530000|2020-11-19 09:18:50|18688.11|18688.11|18685.46|18685.46|18688.38|18688.38|18684.68|18684.68|0
1605777540000|2020-11-19 09:19:00|18686.24|18686.24|18679.78|18679.78|18686.24|18686.24|18677.31|18677.31|0
1605777550000|2020-11-19 09:19:10|18680.47|18680.47|18682.62|18682.62|18682.62|18682.62|18680.47|18680.47|0
1605777560000|2020-11-19 09:19:20|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|0
1605777570000|2020-11-19 09:19:30|18684.03|18684.03|18690.54|18690.54|18690.54|18690.54|18684.03|18684.03|0
1605777580000|2020-11-19 09:19:40|18688.9|18688.9|18686.46|18686.46|18688.9|18688.9|18684.9|18684.9|0
1605777590000|2020-11-19 09:19:50|18688.04|18688.04|18688.59|18688.59|18688.86|18688.86|18688.04|18688.04|0
1605777600000|2020-11-19 09:20:00|18689.4|18689.4|18689.11|18689.11|18689.4|18689.4|18688.08|18688.08|0
1605777610000|2020-11-19 09:20:10|18689.64|18689.64|18689.75|18689.75|18690.42|18690.42|18688.97|18688.97|0
1605777620000|2020-11-19 09:20:20|18690.44|18690.44|18686.76|18686.76|18690.44|18690.44|18686.76|18686.76|0
1605777630000|2020-11-19 09:20:30|18686.92|18686.92|18688.6|18688.6|18688.6|18688.6|18686.92|18686.92|0
1605777640000|2020-11-19 09:20:40|18688.25|18688.25|18688|18688|18688.78|18688.78|18688|18688|0
1605777650000|2020-11-19 09:20:50|18688.78|18688.78|18680.66|18680.66|18688.78|18688.78|18680.66|18680.66|0
1605777660000|2020-11-19 09:21:00|18680.13|18680.13|18677.63|18677.63|18680.13|18680.13|18676.58|18676.58|0
1605777670000|2020-11-19 09:21:10|18678.41|18678.41|18679.97|18679.97|18679.97|18679.97|18678.41|18678.41|0
1605777680000|2020-11-19 09:21:20|18681.55|18681.55|18681.66|18681.66|18682.66|18682.66|18679.99|18679.99|0
1605777690000|2020-11-19 09:21:30|18682.52|18682.52|18678.72|18678.72|18682.52|18682.52|18678.72|18678.72|0
1605777700000|2020-11-19 09:21:40|18677.9|18677.9|18678.72|18678.72|18678.72|18678.72|18677.9|18677.9|0
1605777710000|2020-11-19 09:21:50|18677.94|18677.94|18677.51|18677.51|18677.94|18677.94|18677.51|18677.51|0
1605777720000|2020-11-19 09:22:00|18678.2|18678.2|18678.73|18678.73|18678.73|18678.73|18678.2|18678.2|0
1605777730000|2020-11-19 09:22:10|18676.83|18676.83|18674.77|18674.77|18676.83|18676.83|18674.77|18674.77|0
1605777740000|2020-11-19 09:22:20|18674.24|18674.24|18674.24|18674.24|18674.24|18674.24|18674.24|18674.24|0
1605777750000|2020-11-19 09:22:30|18673.46|18673.46|18674.24|18674.24|18674.24|18674.24|18673.46|18673.46|0
1605777760000|2020-11-19 09:22:40|18672.87|18672.87|18671.02|18671.02|18672.87|18672.87|18671.02|18671.02|0
1605777770000|2020-11-19 09:22:50|18671.29|18671.29|18672.11|18672.11|18672.11|18672.11|18671.29|18671.29|0
1605777780000|2020-11-19 09:23:00|18670.74|18670.74|18674.81|18674.81|18674.81|18674.81|18670.74|18670.74|0
1605777790000|2020-11-19 09:23:10|18674.03|18674.03|18671.37|18671.37|18674.03|18674.03|18671.37|18671.37|0
1605777800000|2020-11-19 09:23:20|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|0
1605777810000|2020-11-19 09:23:30|18672.33|18672.33|18672.33|18672.33|18672.33|18672.33|18672.33|18672.33|0
1605777820000|2020-11-19 09:23:40|18672.85|18672.85|18672.58|18672.58|18672.85|18672.85|18672.58|18672.58|0
1605777830000|2020-11-19 09:23:50|18672.85|18672.85|18673.67|18673.67|18673.67|18673.67|18672.85|18672.85|0
1605777840000|2020-11-19 09:24:00|18677.1|18677.1|18678.16|18678.16|18678.69|18678.69|18676.73|18676.73|0
1605777850000|2020-11-19 09:24:10|18677.64|18677.64|18675.9|18675.9|18677.64|18677.64|18675.9|18675.9|0
1605777860000|2020-11-19 09:24:20|18671.09|18671.09|18671.87|18671.87|18672.77|18672.77|18671.09|18671.09|0
1605777870000|2020-11-19 09:24:30|18673.24|18673.24|18673.71|18673.71|18673.71|18673.71|18673.03|18673.03|0
1605777880000|2020-11-19 09:24:40|18674.14|18674.14|18674.14|18674.14|18674.14|18674.14|18674.14|18674.14|0
1605777890000|2020-11-19 09:24:50|18674.36|18674.36|18674.48|18674.48|18674.48|18674.48|18674.36|18674.36|0
1605777900000|2020-11-19 09:25:00|18672.92|18672.92|18669.68|18669.68|18672.92|18672.92|18669.68|18669.68|0
1605777910000|2020-11-19 09:25:10|18668.65|18668.65|18660.25|18660.25|18668.65|18668.65|18659.4|18659.4|0
1605777930000|2020-11-19 09:25:30|18660.93|18660.93|18664.3|18664.3|18664.3|18664.3|18660.93|18660.93|0
1605777940000|2020-11-19 09:25:40|18664.83|18664.83|18669.29|18669.29|18669.29|18669.29|18664.83|18664.83|0
1605777950000|2020-11-19 09:25:50|18669.17|18669.17|18664.36|18664.36|18669.68|18669.68|18664.36|18664.36|0
1605777960000|2020-11-19 09:26:00|18664.57|18664.57|18664.02|18664.02|18664.57|18664.57|18663.75|18663.75|0
1605777970000|2020-11-19 09:26:10|18664.55|18664.55|18663.8|18663.8|18664.55|18664.55|18663.8|18663.8|0
1605777980000|2020-11-19 09:26:20|18663.03|18663.03|18663.71|18663.71|18663.71|18663.71|18663.03|18663.03|0
1605777990000|2020-11-19 09:26:30|18664.81|18664.81|18671.31|18671.31|18671.53|18671.53|18664.81|18664.81|0
1605778000000|2020-11-19 09:26:40|18672.4|18672.4|18672.4|18672.4|18672.4|18672.4|18672.4|18672.4|0
1605778010000|2020-11-19 09:26:50|18673.78|18673.78|18674.46|18674.46|18674.46|18674.46|18673.78|18673.78|0
1605778020000|2020-11-19 09:27:00|18674.68|18674.68|18676.58|18676.58|18676.58|18676.58|18674.68|18674.68|0
1605778030000|2020-11-19 09:27:10|18676.06|18676.06|18676.06|18676.06|18676.06|18676.06|18676.06|18676.06|0
1605778040000|2020-11-19 09:27:20|18676.2|18676.2|18676.2|18676.2|18676.2|18676.2|18676.2|18676.2|0
1605778050000|2020-11-19 09:27:30|18676.47|18676.47|18674.11|18674.11|18676.47|18676.47|18674.11|18674.11|0
1605778070000|2020-11-19 09:27:50|18675.51|18675.51|18676|18676|18676|18676|18675.22|18675.22|0
1605778080000|2020-11-19 09:28:00|18675.35|18675.35|18674.19|18674.19|18675.57|18675.57|18674.19|18674.19|0
1605778090000|2020-11-19 09:28:10|18673.83|18673.83|18674.52|18674.52|18674.74|18674.74|18673.83|18673.83|0
1605778110000|2020-11-19 09:28:30|18675.2|18675.2|18676.78|18676.78|18676.78|18676.78|18675.2|18675.2|0
1605778120000|2020-11-19 09:28:40|18676.26|18676.26|18676.26|18676.26|18677.04|18677.04|18676.26|18676.26|0
1605778140000|2020-11-19 09:29:00|18674.88|18674.88|18672.36|18672.36|18674.88|18674.88|18672.36|18672.36|0
1605778150000|2020-11-19 09:29:10|18670.9|18670.9|18671.4|18671.4|18672.21|18672.21|18670.3|18670.3|0
1605778160000|2020-11-19 09:29:20|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|0
1605778180000|2020-11-19 09:29:40|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|0
1605778190000|2020-11-19 09:29:50|18673.48|18673.48|18674.3|18674.3|18674.3|18674.3|18673.48|18673.48|0
1605778210000|2020-11-19 09:30:10|18675.35|18675.35|18681.85|18681.85|18681.85|18681.85|18675.35|18675.35|0
1605778220000|2020-11-19 09:30:20|18680.48|18680.48|18674.54|18674.54|18680.48|18680.48|18674.54|18674.54|0
1605778230000|2020-11-19 09:30:30|18674.02|18674.02|18672.64|18672.64|18674.02|18674.02|18672.64|18672.64|0
1605778240000|2020-11-19 09:30:40|18672.41|18672.41|18671.5|18671.5|18672.41|18672.41|18671.5|18671.5|0
1605778250000|2020-11-19 09:30:50|18670.45|18670.45|18668.27|18668.27|18670.45|18670.45|18666.15|18666.15|0
1605778260000|2020-11-19 09:31:00|18669.37|18669.37|18670.63|18670.63|18670.63|18670.63|18669.37|18669.37|0
1605778270000|2020-11-19 09:31:10|18670.98|18670.98|18677.3|18677.3|18677.3|18677.3|18670.77|18670.77|0
1605778280000|2020-11-19 09:31:20|18676.77|18676.77|18674.71|18674.71|18676.77|18676.77|18674.71|18674.71|0
1605778290000|2020-11-19 09:31:30|18673.34|18673.34|18673.34|18673.34|18673.34|18673.34|18673.28|18673.28|0
1605778300000|2020-11-19 09:31:40|18674.72|18674.72|18673.84|18673.84|18675.58|18675.58|18673.84|18673.84|0
1605778310000|2020-11-19 09:31:50|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|0
1605778320000|2020-11-19 09:32:00|18674.15|18674.15|18676.99|18676.99|18676.99|18676.99|18674.15|18674.15|0
1605778330000|2020-11-19 09:32:10|18676.3|18676.3|18677.05|18677.05|18677.05|18677.05|18676.3|18676.3|0
1605778340000|2020-11-19 09:32:20|18675.83|18675.83|18675.83|18675.83|18676.05|18676.05|18675.83|18675.83|0
1605778350000|2020-11-19 09:32:30|18675.31|18675.31|18675.45|18675.45|18675.45|18675.45|18674.76|18674.76|0
1605778360000|2020-11-19 09:32:40|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|18675.52|0
1605778370000|2020-11-19 09:32:50|18676.06|18676.06|18673.67|18673.67|18676.06|18676.06|18673.45|18673.45|0
1605778390000|2020-11-19 09:33:10|18673.12|18673.12|18669.29|18669.29|18673.12|18673.12|18668.78|18668.78|0
1605778400000|2020-11-19 09:33:20|18669.07|18669.07|18671.43|18671.43|18671.43|18671.43|18668.54|18668.54|0
1605778410000|2020-11-19 09:33:30|18674.27|18674.27|18675.16|18675.16|18675.16|18675.16|18674.27|18674.27|0
1605778430000|2020-11-19 09:33:50|18674.48|18674.48|18674.91|18674.91|18674.91|18674.91|18674.48|18674.48|0
1605778440000|2020-11-19 09:34:00|18672.81|18672.81|18679.42|18679.42|18679.42|18679.42|18672.81|18672.81|0
1605778450000|2020-11-19 09:34:10|18679.49|18679.49|18682|18682|18682|18682|18679.49|18679.49|0
1605778460000|2020-11-19 09:34:20|18682.78|18682.78|18681.72|18681.72|18682.78|18682.78|18681.72|18681.72|0
1605778470000|2020-11-19 09:34:30|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|0
1605778480000|2020-11-19 09:34:40|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|0
1605778490000|2020-11-19 09:34:50|18685.45|18685.45|18685.37|18685.37|18686.73|18686.73|18685.37|18685.37|0
1605778500000|2020-11-19 09:35:00|18684.84|18684.84|18690.88|18690.88|18690.88|18690.88|18680.17|18680.17|0
1605778510000|2020-11-19 09:35:10|18691.41|18691.41|18691.41|18691.41|18691.41|18691.41|18691.41|18691.41|0
1605778520000|2020-11-19 09:35:20|18693.32|18693.32|18695.72|18695.72|18697|18697|18693.32|18693.32|0
1605778530000|2020-11-19 09:35:30|18695.2|18695.2|18694.43|18694.43|18695.2|18695.2|18692.37|18692.37|0
1605778540000|2020-11-19 09:35:40|18695.12|18695.12|18695.64|18695.64|18695.64|18695.64|18695.12|18695.12|0
1605778550000|2020-11-19 09:35:50|18695.57|18695.57|18694.45|18694.45|18695.57|18695.57|18694.45|18694.45|0
1605778560000|2020-11-19 09:36:00|18693.93|18693.93|18694.45|18694.45|18694.45|18694.45|18693.93|18693.93|0
1605778570000|2020-11-19 09:36:10|18694.66|18694.66|18695.93|18695.93|18695.93|18695.93|18693.35|18693.35|0
1605778580000|2020-11-19 09:36:20|18695.49|18695.49|18696.75|18696.75|18696.75|18696.75|18694.71|18694.71|0
1605778590000|2020-11-19 09:36:30|18697.02|18697.02|18697.02|18697.02|18697.02|18697.02|18697.02|18697.02|0
1605778600000|2020-11-19 09:36:40|18697.24|18697.24|18697.91|18697.91|18698.61|18698.61|18697.24|18697.24|0
1605778610000|2020-11-19 09:36:50|18697.98|18697.98|18697.98|18697.98|18697.98|18697.98|18697.98|18697.98|0
1605778620000|2020-11-19 09:37:00|18697.91|18697.91|18700.72|18700.72|18700.72|18700.72|18697.91|18697.91|0
1605778630000|2020-11-19 09:37:10|18700.29|18700.29|18700.86|18700.86|18701.51|18701.51|18700.29|18700.29|0
1605778640000|2020-11-19 09:37:20|18704.33|18704.33|18708.94|18708.94|18709.8|18709.8|18704.33|18704.33|0
1605778650000|2020-11-19 09:37:30|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|18709.47|0
1605778660000|2020-11-19 09:37:40|18711.53|18711.53|18711.31|18711.31|18711.53|18711.53|18711.31|18711.31|0
1605778670000|2020-11-19 09:37:50|18711.09|18711.09|18710.71|18710.71|18711.91|18711.91|18710.65|18710.65|0
1605778680000|2020-11-19 09:38:00|18710.83|18710.83|18710.4|18710.4|18710.83|18710.83|18710.4|18710.4|0
1605778690000|2020-11-19 09:38:10|18711.08|18711.08|18711.77|18711.77|18711.77|18711.77|18711.08|18711.08|0
1605778700000|2020-11-19 09:38:20|18711.66|18711.66|18707.69|18707.69|18711.66|18711.66|18707.69|18707.69|0
1605778710000|2020-11-19 09:38:30|18707.16|18707.16|18707.07|18707.07|18707.85|18707.85|18707.07|18707.07|0
1605778720000|2020-11-19 09:38:40|18704.73|18704.73|18704.73|18704.73|18704.73|18704.73|18704.73|18704.73|0
1605778730000|2020-11-19 09:38:50|18704.9|18704.9|18703.59|18703.59|18705.12|18705.12|18702.64|18702.64|0
1605778740000|2020-11-19 09:39:00|18702.9|18702.9|18702.38|18702.38|18702.9|18702.9|18702.38|18702.38|0
1605778750000|2020-11-19 09:39:10|18702.1|18702.1|18702.1|18702.1|18702.1|18702.1|18702.1|18702.1|0
1605778760000|2020-11-19 09:39:20|18702.79|18702.79|18709.79|18709.79|18709.79|18709.79|18702.79|18702.79|0
1605778770000|2020-11-19 09:39:30|18709.26|18709.26|18709.64|18709.64|18710.61|18710.61|18709.26|18709.26|0
1605778780000|2020-11-19 09:39:40|18709.21|18709.21|18708.74|18708.74|18709.21|18709.21|18708.68|18708.68|0
1605778790000|2020-11-19 09:39:50|18708.95|18708.95|18708.04|18708.04|18708.95|18708.95|18708.04|18708.04|0
1605778800000|2020-11-19 09:40:00|18708.28|18708.28|18703.76|18703.76|18708.28|18708.28|18703.76|18703.76|0
1605778820000|2020-11-19 09:40:20|18710.48|18710.48|18711.01|18711.01|18711.01|18711.01|18710.48|18710.48|0
1605778830000|2020-11-19 09:40:30|18711.2|18711.2|18711.2|18711.2|18711.27|18711.27|18710.99|18710.99|0
1605778840000|2020-11-19 09:40:40|18711.43|18711.43|18709.37|18709.37|18711.43|18711.43|18708.68|18708.68|0
1605778850000|2020-11-19 09:40:50|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|18708.68|0
1605778860000|2020-11-19 09:41:00|18708.16|18708.16|18708.38|18708.38|18708.38|18708.38|18708.16|18708.16|0
1605778870000|2020-11-19 09:41:10|18709.06|18709.06|18710.31|18710.31|18710.44|18710.44|18709.06|18709.06|0
1605778880000|2020-11-19 09:41:20|18710.42|18710.42|18710.33|18710.33|18710.42|18710.42|18709.65|18709.65|0
1605778890000|2020-11-19 09:41:30|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|0
1605778910000|2020-11-19 09:41:50|18708.68|18708.68|18707.91|18707.91|18708.68|18708.68|18707.91|18707.91|0
1605778920000|2020-11-19 09:42:00|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|0
1605778930000|2020-11-19 09:42:10|18707.15|18707.15|18707.15|18707.15|18707.15|18707.15|18707.15|18707.15|0
1605778940000|2020-11-19 09:42:20|18707.5|18707.5|18707.5|18707.5|18707.5|18707.5|18707.5|18707.5|0
1605778950000|2020-11-19 09:42:30|18708.45|18708.45|18708.39|18708.39|18708.45|18708.45|18708.17|18708.17|0
1605778960000|2020-11-19 09:42:40|18706.87|18706.87|18705.5|18705.5|18706.87|18706.87|18705.5|18705.5|0
1605778970000|2020-11-19 09:42:50|18705.78|18705.78|18705.47|18705.47|18706.11|18706.11|18705.02|18705.02|0
1605778980000|2020-11-19 09:43:00|18706.16|18706.16|18706.7|18706.7|18706.7|18706.7|18706.16|18706.16|0
1605778990000|2020-11-19 09:43:10|18707.39|18707.39|18706.34|18706.34|18707.39|18707.39|18706.34|18706.34|0
1605779000000|2020-11-19 09:43:20|18707.03|18707.03|18710.35|18710.35|18710.47|18710.47|18707.03|18707.03|0
1605779010000|2020-11-19 09:43:30|18710.79|18710.79|18716.18|18716.18|18716.18|18716.18|18710.79|18710.79|0
1605779030000|2020-11-19 09:43:50|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|18716.4|0
1605779040000|2020-11-19 09:44:00|18716.47|18716.47|18717.25|18717.25|18717.25|18717.25|18716.47|18716.47|0
1605779050000|2020-11-19 09:44:10|18719.61|18719.61|18719.45|18719.45|18719.75|18719.75|18719.45|18719.45|0
1605779060000|2020-11-19 09:44:20|18721.51|18721.51|18720.74|18720.74|18721.51|18721.51|18720.74|18720.74|0
1605779070000|2020-11-19 09:44:30|18721.01|18721.01|18720.62|18720.62|18721.01|18721.01|18719.94|18719.94|0
1605779080000|2020-11-19 09:44:40|18721.4|18721.4|18721.4|18721.4|18721.4|18721.4|18721.4|18721.4|0
1605779090000|2020-11-19 09:44:50|18721.51|18721.51|18721.57|18721.57|18721.57|18721.57|18721.51|18721.51|0
1605779100000|2020-11-19 09:45:00|18720.88|18720.88|18720.56|18720.56|18721.94|18721.94|18720.56|18720.56|0
1605779110000|2020-11-19 09:45:10|18720.63|18720.63|18719.35|18719.35|18720.63|18720.63|18718.88|18718.88|0
1605779120000|2020-11-19 09:45:20|18719.88|18719.88|18722.84|18722.84|18723.61|18723.61|18719.88|18719.88|0
1605779130000|2020-11-19 09:45:30|18723.89|18723.89|18724.32|18724.32|18724.85|18724.85|18723.89|18723.89|0
1605779140000|2020-11-19 09:45:40|18722.95|18722.95|18721.69|18721.69|18722.95|18722.95|18720.27|18720.27|0
1605779160000|2020-11-19 09:46:00|18722.24|18722.24|18723.29|18723.29|18723.29|18723.29|18722.24|18722.24|0
1605779170000|2020-11-19 09:46:10|18723.43|18723.43|18730.36|18730.36|18730.36|18730.36|18723.43|18723.43|0
1605779180000|2020-11-19 09:46:20|18730.29|18730.29|18729.75|18729.75|18730.29|18730.29|18729.47|18729.47|0
1605779200000|2020-11-19 09:46:40|18728.97|18728.97|18731.33|18731.33|18731.33|18731.33|18728.69|18728.69|0
1605779210000|2020-11-19 09:46:50|18732.38|18732.38|18732.17|18732.17|18732.38|18732.38|18732.17|18732.17|0
1605779220000|2020-11-19 09:47:00|18733.26|18733.26|18733.48|18733.48|18733.48|18733.48|18733.26|18733.26|0
1605779230000|2020-11-19 09:47:10|18734.26|18734.26|18735.07|18735.07|18735.07|18735.07|18734.26|18734.26|0
1605779240000|2020-11-19 09:47:20|18733.17|18733.17|18730.54|18730.54|18733.17|18733.17|18730.54|18730.54|0
1605779250000|2020-11-19 09:47:30|18731.07|18731.07|18731.07|18731.07|18731.07|18731.07|18731.07|18731.07|0
1605779260000|2020-11-19 09:47:40|18731.34|18731.34|18730.29|18730.29|18731.34|18731.34|18730.29|18730.29|0
1605779270000|2020-11-19 09:47:50|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|18730.36|0
1605779280000|2020-11-19 09:48:00|18729.67|18729.67|18729.51|18729.51|18730.2|18730.2|18729.51|18729.51|0
1605779290000|2020-11-19 09:48:10|18728.82|18728.82|18728.71|18728.71|18729.51|18729.51|18728.71|18728.71|0
1605779300000|2020-11-19 09:48:20|18731.29|18731.29|18731.08|18731.08|18731.29|18731.29|18731.08|18731.08|0
1605779310000|2020-11-19 09:48:30|18730.86|18730.86|18735.85|18735.85|18735.85|18735.85|18730.86|18730.86|0
1605779320000|2020-11-19 09:48:40|18735.58|18735.58|18735.58|18735.58|18735.58|18735.58|18735.58|18735.58|0
1605779330000|2020-11-19 09:48:50|18735.3|18735.3|18732.91|18732.91|18735.3|18735.3|18732.91|18732.91|0
1605779340000|2020-11-19 09:49:00|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18730.75|18730.75|0
1605779350000|2020-11-19 09:49:10|18732.35|18732.35|18737.3|18737.3|18737.3|18737.3|18732.35|18732.35|0
1605779360000|2020-11-19 09:49:20|18737.07|18737.07|18735.28|18735.28|18737.07|18737.07|18735.28|18735.28|0
1605779370000|2020-11-19 09:49:30|18736.33|18736.33|18737.11|18737.11|18737.11|18737.11|18736.33|18736.33|0
1605779380000|2020-11-19 09:49:40|18739.17|18739.17|18740.02|18740.02|18743.17|18743.17|18739.17|18739.17|0
1605779390000|2020-11-19 09:49:50|18738.96|18738.96|18732.2|18732.2|18738.96|18738.96|18732.2|18732.2|0
1605779400000|2020-11-19 09:50:00|18731.52|18731.52|18732.77|18732.77|18732.77|18732.77|18729|18729|0
1605779410000|2020-11-19 09:50:10|18732.54|18732.54|18732.11|18732.11|18733.2|18733.2|18732.11|18732.11|0
1605779420000|2020-11-19 09:50:20|18729.36|18729.36|18729.13|18729.13|18729.36|18729.36|18728.58|18728.58|0
1605779440000|2020-11-19 09:50:40|18728.6|18728.6|18734.07|18734.07|18734.07|18734.07|18728.08|18728.08|0
1605779450000|2020-11-19 09:50:50|18730.3|18730.3|18730.23|18730.23|18730.3|18730.3|18730.16|18730.16|0
1605779460000|2020-11-19 09:51:00|18730.78|18730.78|18730.9|18730.9|18730.9|18730.9|18730.78|18730.78|0
1605779470000|2020-11-19 09:51:10|18731.59|18731.59|18732.23|18732.23|18732.28|18732.28|18731.59|18731.59|0
1605779480000|2020-11-19 09:51:20|18730.87|18730.87|18725.66|18725.66|18730.87|18730.87|18725.66|18725.66|0
1605779490000|2020-11-19 09:51:30|18725.87|18725.87|18726.46|18726.46|18726.46|18726.46|18725.87|18725.87|0
1605779500000|2020-11-19 09:51:40|18725.68|18725.68|18723.62|18723.62|18725.68|18725.68|18723.62|18723.62|0
1605779510000|2020-11-19 09:51:50|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|18722.56|0
1605779520000|2020-11-19 09:52:00|18723.94|18723.94|18724.62|18724.62|18724.62|18724.62|18723.94|18723.94|0
1605779530000|2020-11-19 09:52:10|18725.4|18725.4|18725.4|18725.4|18725.4|18725.4|18725.4|18725.4|0
1605779540000|2020-11-19 09:52:20|18724.72|18724.72|18722.07|18722.07|18724.72|18724.72|18722.07|18722.07|0
1605779550000|2020-11-19 09:52:30|18722.75|18722.75|18723.44|18723.44|18723.44|18723.44|18722.75|18722.75|0
1605779570000|2020-11-19 09:52:50|18722.89|18722.89|18722.07|18722.07|18722.89|18722.89|18721.55|18721.55|0
1605779580000|2020-11-19 09:53:00|18722.5|18722.5|18722.39|18722.39|18722.5|18722.5|18722.39|18722.39|0
1605779600000|2020-11-19 09:53:20|18721.29|18721.29|18721.16|18721.16|18721.29|18721.29|18721.16|18721.16|0
1605779610000|2020-11-19 09:53:30|18720.38|18720.38|18719.83|18719.83|18721.16|18721.16|18719.58|18719.58|0
1605779620000|2020-11-19 09:53:40|18719.29|18719.29|18719.29|18719.29|18719.29|18719.29|18719.29|18719.29|0
1605779630000|2020-11-19 09:53:50|18719.5|18719.5|18720.57|18720.57|18721.1|18721.1|18719.5|18719.5|0
1605779640000|2020-11-19 09:54:00|18721.35|18721.35|18722.04|18722.04|18722.04|18722.04|18721.35|18721.35|0
1605779660000|2020-11-19 09:54:20|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|0
1605779670000|2020-11-19 09:54:30|18719.89|18719.89|18718.58|18718.58|18719.89|18719.89|18718.58|18718.58|0
1605779680000|2020-11-19 09:54:40|18718.37|18718.37|18717.27|18717.27|18718.37|18718.37|18717.27|18717.27|0
1605779690000|2020-11-19 09:54:50|18719.34|18719.34|18719.34|18719.34|18719.34|18719.34|18719.34|18719.34|0
1605779700000|2020-11-19 09:55:00|18719.06|18719.06|18716.78|18716.78|18719.06|18719.06|18716.78|18716.78|0
1605779710000|2020-11-19 09:55:10|18715.41|18715.41|18713.08|18713.08|18715.41|18715.41|18713.08|18713.08|0
1605779720000|2020-11-19 09:55:20|18712.66|18712.66|18706.97|18706.97|18712.66|18712.66|18706.97|18706.97|0
1605779730000|2020-11-19 09:55:30|18706.29|18706.29|18706.29|18706.29|18706.29|18706.29|18706.29|18706.29|0
1605779740000|2020-11-19 09:55:40|18705.51|18705.51|18707.55|18707.55|18708.33|18708.33|18705.51|18705.51|0
1605779750000|2020-11-19 09:55:50|18708.24|18708.24|18713.32|18713.32|18713.32|18713.32|18708.24|18708.24|0
1605779760000|2020-11-19 09:56:00|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|18713.86|0
1605779770000|2020-11-19 09:56:10|18714.11|18714.11|18714.11|18714.11|18714.11|18714.11|18714.11|18714.11|0
1605779780000|2020-11-19 09:56:20|18713.04|18713.04|18712.26|18712.26|18713.04|18713.04|18712.26|18712.26|0
1605779790000|2020-11-19 09:56:30|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|18711.49|0
1605779810000|2020-11-19 09:56:50|18709.91|18709.91|18708.35|18708.35|18709.91|18709.91|18708.35|18708.35|0
1605779820000|2020-11-19 09:57:00|18708.13|18708.13|18697.08|18697.08|18708.13|18708.13|18696.3|18696.3|0
1605779830000|2020-11-19 09:57:10|18696.55|18696.55|18697.08|18697.08|18697.08|18697.08|18695.77|18695.77|0
1605779840000|2020-11-19 09:57:20|18696.86|18696.86|18696.86|18696.86|18696.86|18696.86|18696.86|18696.86|0
1605779850000|2020-11-19 09:57:30|18697.64|18697.64|18699.2|18699.2|18699.2|18699.2|18697.1|18697.1|0
1605779860000|2020-11-19 09:57:40|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|18699.89|0
1605779870000|2020-11-19 09:57:50|18701.94|18701.94|18701.94|18701.94|18701.94|18701.94|18701.94|18701.94|0
1605779880000|2020-11-19 09:58:00|18702.63|18702.63|18704.71|18704.71|18705.87|18705.87|18702.63|18702.63|0
1605779890000|2020-11-19 09:58:10|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|18705.49|0
1605779900000|2020-11-19 09:58:20|18705.26|18705.26|18705.26|18705.26|18705.26|18705.26|18705.26|18705.26|0
1605779910000|2020-11-19 09:58:30|18706.31|18706.31|18707.68|18707.68|18708.37|18708.37|18706.31|18706.31|0
1605779920000|2020-11-19 09:58:40|18708.21|18708.21|18704.09|18704.09|18708.21|18708.21|18704.09|18704.09|0
1605779930000|2020-11-19 09:58:50|18702.53|18702.53|18701.84|18701.84|18702.53|18702.53|18701.84|18701.84|0
1605779940000|2020-11-19 09:59:00|18701.15|18701.15|18694.97|18694.97|18701.15|18701.15|18694.97|18694.97|0
1605779950000|2020-11-19 09:59:10|18694.29|18694.29|18694.97|18694.97|18694.97|18694.97|18694.29|18694.29|0
1605779970000|2020-11-19 09:59:30|18694.45|18694.45|18696.01|18696.01|18696.01|18696.01|18694.45|18694.45|0
1605779980000|2020-11-19 09:59:40|18693.68|18693.68|18696.11|18696.11|18696.11|18696.11|18693.68|18693.68|0
1605779990000|2020-11-19 09:59:50|18696.32|18696.32|18699.98|18699.98|18699.98|18699.98|18696.32|18696.32|0
1605780010000|2020-11-19 10:00:10|18702.73|18702.73|18702.73|18702.73|18702.73|18702.73|18702.73|18702.73|0
1605780030000|2020-11-19 10:00:30|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|0
1605780040000|2020-11-19 10:00:40|18704.14|18704.14|18703.09|18703.09|18704.14|18704.14|18703.09|18703.09|0
1605780050000|2020-11-19 10:00:50|18703.86|18703.86|18704.34|18704.34|18704.34|18704.34|18703.65|18703.65|0
1605780060000|2020-11-19 10:01:00|18703.56|18703.56|18703.05|18703.05|18703.56|18703.56|18702.23|18702.23|0
1605780080000|2020-11-19 10:01:20|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|18702.98|0
1605780090000|2020-11-19 10:01:30|18701.93|18701.93|18702.46|18702.46|18702.46|18702.46|18701.93|18701.93|0
1605780100000|2020-11-19 10:01:40|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|18702.69|0
1605780110000|2020-11-19 10:01:50|18703.47|18703.47|18709.08|18709.08|18709.18|18709.18|18703.47|18703.47|0
1605780120000|2020-11-19 10:02:00|18709.31|18709.31|18713.07|18713.07|18713.07|18713.07|18709.31|18709.31|0
1605780150000|2020-11-19 10:02:30|18714.63|18714.63|18713.85|18713.85|18714.63|18714.63|18713.85|18713.85|0
1605780160000|2020-11-19 10:02:40|18713.07|18713.07|18715.1|18715.1|18715.1|18715.1|18712.29|18712.29|0
1605780170000|2020-11-19 10:02:50|18715.79|18715.79|18717.17|18717.17|18717.17|18717.17|18715.79|18715.79|0
1605780180000|2020-11-19 10:03:00|18717.28|18717.28|18720.73|18720.73|18720.73|18720.73|18717.28|18717.28|0
1605780190000|2020-11-19 10:03:10|18721.17|18721.17|18724.97|18724.97|18724.97|18724.97|18721.17|18721.17|0
1605780200000|2020-11-19 10:03:20|18724.45|18724.45|18723.11|18723.11|18724.45|18724.45|18722.89|18722.89|0
1605780210000|2020-11-19 10:03:30|18724.67|18724.67|18725.44|18725.44|18725.44|18725.44|18724.67|18724.67|0
1605780220000|2020-11-19 10:03:40|18726.13|18726.13|18725.81|18725.81|18726.13|18726.13|18724.58|18724.58|0
1605780230000|2020-11-19 10:03:50|18725.12|18725.12|18724.43|18724.43|18725.12|18725.12|18724.43|18724.43|0
1605780240000|2020-11-19 10:04:00|18723.89|18723.89|18723.04|18723.04|18724.41|18724.41|18723.04|18723.04|0
1605780250000|2020-11-19 10:04:10|18723.23|18723.23|18720.62|18720.62|18723.23|18723.23|18720.62|18720.62|0
1605780260000|2020-11-19 10:04:20|18720.35|18720.35|18719.43|18719.43|18720.35|18720.35|18719.29|18719.29|0
1605780270000|2020-11-19 10:04:30|18719.49|18719.49|18720.48|18720.48|18720.48|18720.48|18719.49|18719.49|0
1605780280000|2020-11-19 10:04:40|18721.17|18721.17|18710.92|18710.92|18722.54|18722.54|18710.92|18710.92|0
1605780290000|2020-11-19 10:04:50|18712.29|18712.29|18717.56|18717.56|18717.56|18717.56|18712.29|18712.29|0
1605780300000|2020-11-19 10:05:00|18715.5|18715.5|18719.93|18719.93|18719.93|18719.93|18715.5|18715.5|0
1605780310000|2020-11-19 10:05:10|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|18721.31|0
1605780320000|2020-11-19 10:05:20|18721.84|18721.84|18721.58|18721.58|18721.84|18721.84|18721.31|18721.31|0
1605780330000|2020-11-19 10:05:30|18722.27|18722.27|18719.33|18719.33|18726.2|18726.2|18719.33|18719.33|0
1605780340000|2020-11-19 10:05:40|18718.28|18718.28|18717.73|18717.73|18718.28|18718.28|18717.73|18717.73|0
1605780350000|2020-11-19 10:05:50|18719.11|18719.11|18721.86|18721.86|18721.86|18721.86|18719.11|18719.11|0
1605780360000|2020-11-19 10:06:00|18722.67|18722.67|18724.41|18724.41|18724.41|18724.41|18722.67|18722.67|0
1605780370000|2020-11-19 10:06:10|18725.1|18725.1|18728.54|18728.54|18728.54|18728.54|18725.1|18725.1|0
1605780380000|2020-11-19 10:06:20|18727.85|18727.85|18720.4|18720.4|18727.85|18727.85|18720.4|18720.4|0
1605780390000|2020-11-19 10:06:30|18720.26|18720.26|18717.12|18717.12|18720.26|18720.26|18717.12|18717.12|0
1605780400000|2020-11-19 10:06:40|18716.07|18716.07|18720|18720|18720|18720|18716.07|18716.07|0
1605780410000|2020-11-19 10:06:50|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|18720.22|0
1605780420000|2020-11-19 10:07:00|18720.75|18720.75|18723.61|18723.61|18723.61|18723.61|18720.75|18720.75|0
1605780440000|2020-11-19 10:07:20|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|18724.15|0
1605780460000|2020-11-19 10:07:40|18725.21|18725.21|18726.76|18726.76|18726.76|18726.76|18725.21|18725.21|0
1605780470000|2020-11-19 10:07:50|18724.62|18724.62|18725.12|18725.12|18725.12|18725.12|18724.07|18724.07|0
1605780490000|2020-11-19 10:08:10|18724.85|18724.85|18720.88|18720.88|18724.85|18724.85|18720.88|18720.88|0
1605780510000|2020-11-19 10:08:30|18719.3|18719.3|18718.75|18718.75|18719.3|18719.3|18718.75|18718.75|0
1605780520000|2020-11-19 10:08:40|18718.89|18718.89|18708.38|18708.38|18718.89|18718.89|18708.38|18708.38|0
1605780540000|2020-11-19 10:09:00|18708.27|18708.27|18708.15|18708.15|18708.27|18708.27|18708.15|18708.15|0
1605780550000|2020-11-19 10:09:10|18708.27|18708.27|18709.23|18709.23|18709.23|18709.23|18708.01|18708.01|0
1605780560000|2020-11-19 10:09:20|18708.48|18708.48|18707.61|18707.61|18708.48|18708.48|18707.61|18707.61|0
1605780570000|2020-11-19 10:09:30|18707.67|18707.67|18707.39|18707.39|18707.67|18707.67|18707.39|18707.39|0
1605780590000|2020-11-19 10:09:50|18708.72|18708.72|18708.51|18708.51|18709.4|18709.4|18708.51|18708.51|0
1605780600000|2020-11-19 10:10:00|18708.24|18708.24|18702.27|18702.27|18708.24|18708.24|18702.27|18702.27|0
1605780610000|2020-11-19 10:10:10|18701.58|18701.58|18702.02|18702.02|18702.02|18702.02|18700.52|18700.52|0
1605780620000|2020-11-19 10:10:20|18701.85|18701.85|18697.08|18697.08|18701.85|18701.85|18696.91|18696.91|0
1605780630000|2020-11-19 10:10:30|18693.16|18693.16|18691.38|18691.38|18693.16|18693.16|18691.38|18691.38|0
1605780640000|2020-11-19 10:10:40|18690.95|18690.95|18691.73|18691.73|18691.73|18691.73|18690.95|18690.95|0
1605780650000|2020-11-19 10:10:50|18687.03|18687.03|18684.89|18684.89|18687.03|18687.03|18684.89|18684.89|0
1605780660000|2020-11-19 10:11:00|18684.34|18684.34|18683.66|18683.66|18684.34|18684.34|18683.66|18683.66|0
1605780670000|2020-11-19 10:11:10|18686.08|18686.08|18686.61|18686.61|18686.61|18686.61|18686.08|18686.08|0
1605780680000|2020-11-19 10:11:20|18684.55|18684.55|18684|18684|18684.55|18684.55|18684|18684|0
1605780690000|2020-11-19 10:11:30|18683.46|18683.46|18689.55|18689.55|18689.55|18689.55|18683.46|18683.46|0
1605780700000|2020-11-19 10:11:40|18690.24|18690.24|18690.93|18690.93|18690.93|18690.93|18690.24|18690.24|0
1605780710000|2020-11-19 10:11:50|18691.04|18691.04|18691.04|18691.04|18691.04|18691.04|18691.04|18691.04|0
1605780720000|2020-11-19 10:12:00|18691.57|18691.57|18688.09|18688.09|18691.57|18691.57|18688.09|18688.09|0
1605780730000|2020-11-19 10:12:10|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|0
1605780740000|2020-11-19 10:12:20|18685.21|18685.21|18682.03|18682.03|18685.21|18685.21|18682.03|18682.03|0
1605780750000|2020-11-19 10:12:30|18681.51|18681.51|18682.03|18682.03|18682.03|18682.03|18681.51|18681.51|0
1605780760000|2020-11-19 10:12:40|18682.31|18682.31|18682.83|18682.83|18682.83|18682.83|18682.31|18682.31|0
1605780770000|2020-11-19 10:12:50|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|18681.84|0
1605780780000|2020-11-19 10:13:00|18682.66|18682.66|18684.02|18684.02|18684.02|18684.02|18682.44|18682.44|0
1605780790000|2020-11-19 10:13:10|18684.14|18684.14|18686.04|18686.04|18686.04|18686.04|18683.98|18683.98|0
1605780800000|2020-11-19 10:13:20|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|18686.82|0
1605780810000|2020-11-19 10:13:30|18687.92|18687.92|18690.07|18690.07|18690.07|18690.07|18687.23|18687.23|0
1605780820000|2020-11-19 10:13:40|18690.34|18690.34|18691.12|18691.12|18691.12|18691.12|18690.34|18690.34|0
1605780830000|2020-11-19 10:13:50|18691.81|18691.81|18691.58|18691.58|18691.94|18691.94|18691.52|18691.52|0
1605780850000|2020-11-19 10:14:10|18691.47|18691.47|18693.68|18693.68|18693.68|18693.68|18691.47|18691.47|0
1605780860000|2020-11-19 10:14:20|18693.96|18693.96|18695.03|18695.03|18695.03|18695.03|18693.96|18693.96|0
1605780870000|2020-11-19 10:14:30|18695.24|18695.24|18696.88|18696.88|18696.88|18696.88|18695.24|18695.24|0
1605780890000|2020-11-19 10:14:50|18696.36|18696.36|18696.47|18696.47|18696.47|18696.47|18696.36|18696.36|0
1605780900000|2020-11-19 10:15:00|18695.1|18695.1|18694.1|18694.1|18695.1|18695.1|18692.72|18692.72|0
1605780910000|2020-11-19 10:15:10|18694.92|18694.92|18699.32|18699.32|18699.32|18699.32|18694.92|18694.92|0
1605780920000|2020-11-19 10:15:20|18699.59|18699.59|18702.5|18702.5|18702.5|18702.5|18699.59|18699.59|0
1605780930000|2020-11-19 10:15:30|18701.68|18701.68|18700.12|18700.12|18701.68|18701.68|18699.57|18699.57|0
1605780940000|2020-11-19 10:15:40|18700|18700|18696.17|18696.17|18700.22|18700.22|18696.17|18696.17|0
1605780950000|2020-11-19 10:15:50|18695.96|18695.96|18695.82|18695.82|18696.51|18696.51|18695.82|18695.82|0
1605780960000|2020-11-19 10:16:00|18695.55|18695.55|18695.33|18695.33|18695.55|18695.55|18695.33|18695.33|0
1605780970000|2020-11-19 10:16:10|18694.55|18694.55|18694.55|18694.55|18694.55|18694.55|18694.55|18694.55|0
1605780980000|2020-11-19 10:16:20|18690.22|18690.22|18689.13|18689.13|18690.22|18690.22|18689.13|18689.13|0
1605780990000|2020-11-19 10:16:30|18688.6|18688.6|18687.89|18687.89|18688.67|18688.67|18687.3|18687.3|0
1605781000000|2020-11-19 10:16:40|18688.21|18688.21|18688.89|18688.89|18688.89|18688.89|18688.21|18688.21|0
1605781020000|2020-11-19 10:17:00|18688.69|18688.69|18688.38|18688.38|18688.69|18688.69|18688.38|18688.38|0
1605781030000|2020-11-19 10:17:10|18687.15|18687.15|18688.27|18688.27|18688.89|18688.89|18686.91|18686.91|0
1605781050000|2020-11-19 10:17:30|18687.83|18687.83|18690.02|18690.02|18690.02|18690.02|18687.83|18687.83|0
1605781060000|2020-11-19 10:17:40|18690.29|18690.29|18693.72|18693.72|18693.72|18693.72|18690.29|18690.29|0
1605781070000|2020-11-19 10:17:50|18694.78|18694.78|18692.72|18692.72|18694.78|18694.78|18692.72|18692.72|0
1605781080000|2020-11-19 10:18:00|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|18692.95|0
1605781090000|2020-11-19 10:18:10|18693.07|18693.07|18692.01|18692.01|18693.07|18693.07|18692.01|18692.01|0
1605781100000|2020-11-19 10:18:20|18691.95|18691.95|18691.73|18691.73|18692.51|18692.51|18691.73|18691.73|0
1605781120000|2020-11-19 10:18:40|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|0
1605781130000|2020-11-19 10:18:50|18692.54|18692.54|18686.64|18686.64|18693.22|18693.22|18686.37|18686.37|0
1605781150000|2020-11-19 10:19:10|18686.87|18686.87|18686.48|18686.48|18686.87|18686.87|18686.48|18686.48|0
1605781160000|2020-11-19 10:19:20|18686.27|18686.27|18686.29|18686.29|18686.29|18686.29|18686.02|18686.02|0
1605781180000|2020-11-19 10:19:40|18686.52|18686.52|18686.78|18686.78|18687.05|18687.05|18686.52|18686.52|0
1605781190000|2020-11-19 10:19:50|18687.55|18687.55|18688.24|18688.24|18688.24|18688.24|18687.55|18687.55|0
1605781200000|2020-11-19 10:20:00|18688.3|18688.3|18689.56|18689.56|18689.62|18689.62|18688.06|18688.06|0
1605781210000|2020-11-19 10:20:10|18688|18688|18686.22|18686.22|18688|18688|18686.22|18686.22|0
1605781220000|2020-11-19 10:20:20|18686.75|18686.75|18686.48|18686.48|18686.75|18686.75|18686.48|18686.48|0
1605781230000|2020-11-19 10:20:30|18684.92|18684.92|18688.03|18688.03|18688.03|18688.03|18684.92|18684.92|0
1605781240000|2020-11-19 10:20:40|18688.56|18688.56|18689.03|18689.03|18690.12|18690.12|18688.56|18688.56|0
1605781250000|2020-11-19 10:20:50|18688.76|18688.76|18689.03|18689.03|18689.3|18689.3|18688.76|18688.76|0
1605781260000|2020-11-19 10:21:00|18690.59|18690.59|18692.14|18692.14|18696.31|18696.31|18690.59|18690.59|0
1605781270000|2020-11-19 10:21:10|18692.01|18692.01|18691.71|18691.71|18692.01|18692.01|18691.6|18691.6|0
1605781290000|2020-11-19 10:21:30|18693.29|18693.29|18687.36|18687.36|18693.29|18693.29|18687.36|18687.36|0
1605781300000|2020-11-19 10:21:40|18688.92|18688.92|18687.48|18687.48|18688.92|18688.92|18687.36|18687.36|0
1605781310000|2020-11-19 10:21:50|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|0
1605781320000|2020-11-19 10:22:00|18686.88|18686.88|18689.73|18689.73|18689.73|18689.73|18686.88|18686.88|0
1605781340000|2020-11-19 10:22:20|18689.61|18689.61|18689.41|18689.41|18689.61|18689.61|18689.41|18689.41|0
1605781350000|2020-11-19 10:22:30|18690.79|18690.79|18692.15|18692.15|18692.15|18692.15|18690.79|18690.79|0
1605781360000|2020-11-19 10:22:40|18692.93|18692.93|18692.93|18692.93|18693.07|18693.07|18692.73|18692.73|0
1605781370000|2020-11-19 10:22:50|18693.36|18693.36|18693.71|18693.71|18693.76|18693.76|18693.08|18693.08|0
1605781380000|2020-11-19 10:23:00|18695.29|18695.29|18694.76|18694.76|18695.29|18695.29|18694.76|18694.76|0
1605781390000|2020-11-19 10:23:10|18694.41|18694.41|18693.61|18693.61|18694.41|18694.41|18693.61|18693.61|0
1605781400000|2020-11-19 10:23:20|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|0
1605781410000|2020-11-19 10:23:30|18692.49|18692.49|18692.49|18692.49|18692.49|18692.49|18692.49|18692.49|0
1605781420000|2020-11-19 10:23:40|18692.32|18692.32|18692.21|18692.21|18692.32|18692.32|18692.21|18692.21|0
1605781430000|2020-11-19 10:23:50|18691.52|18691.52|18690.74|18690.74|18691.52|18691.52|18690.74|18690.74|0
1605781440000|2020-11-19 10:24:00|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|18690.95|0
1605781460000|2020-11-19 10:24:20|18690.41|18690.41|18690.41|18690.41|18690.41|18690.41|18690.41|18690.41|0
1605781470000|2020-11-19 10:24:30|18691.46|18691.46|18692.93|18692.93|18692.93|18692.93|18691.46|18691.46|0
1605781480000|2020-11-19 10:24:40|18692.4|18692.4|18698.76|18698.76|18698.76|18698.76|18692.4|18692.4|0
1605781500000|2020-11-19 10:25:00|18697.12|18697.12|18697.12|18697.12|18697.19|18697.19|18697.12|18697.12|0
1605781510000|2020-11-19 10:25:10|18697.65|18697.65|18697.65|18697.65|18697.65|18697.65|18697.65|18697.65|0
1605781520000|2020-11-19 10:25:20|18699.71|18699.71|18704.1|18704.1|18704.1|18704.1|18699.71|18699.71|0
1605781530000|2020-11-19 10:25:30|18704.37|18704.37|18704.37|18704.37|18704.37|18704.37|18704.37|18704.37|0
1605781540000|2020-11-19 10:25:40|18704.65|18704.65|18706.71|18706.71|18706.71|18706.71|18704.65|18704.65|0
1605781550000|2020-11-19 10:25:50|18706.77|18706.77|18708.51|18708.51|18708.51|18708.51|18706.77|18706.77|0
1605781560000|2020-11-19 10:26:00|18707.46|18707.46|18710.6|18710.6|18710.6|18710.6|18707.46|18707.46|0
1605781570000|2020-11-19 10:26:10|18710.32|18710.32|18715.61|18715.61|18715.61|18715.61|18710.32|18710.32|0
1605781580000|2020-11-19 10:26:20|18721.93|18721.93|18720.05|18720.05|18723.42|18723.42|18718.54|18718.54|0
1605781590000|2020-11-19 10:26:30|18720.58|18720.58|18719.8|18719.8|18720.58|18720.58|18719.8|18719.8|0
1605781600000|2020-11-19 10:26:40|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|18719.53|0
1605781620000|2020-11-19 10:27:00|18719.73|18719.73|18719.93|18719.93|18720.07|18720.07|18719.73|18719.73|0
1605781630000|2020-11-19 10:27:10|18724.37|18724.37|18723.16|18723.16|18724.37|18724.37|18723.05|18723.05|0
1605781640000|2020-11-19 10:27:20|18723.38|18723.38|18723.59|18723.59|18723.59|18723.59|18723.38|18723.38|0
1605781650000|2020-11-19 10:27:30|18723.38|18723.38|18723.38|18723.38|18723.38|18723.38|18723.38|18723.38|0
1605781660000|2020-11-19 10:27:40|18724.06|18724.06|18726.86|18726.86|18726.86|18726.86|18724.06|18724.06|0
1605781670000|2020-11-19 10:27:50|18726.59|18726.59|18723.52|18723.52|18726.59|18726.59|18723.52|18723.52|0
1605781680000|2020-11-19 10:28:00|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|18723.71|0
1605781690000|2020-11-19 10:28:10|18723.83|18723.83|18723.3|18723.3|18724.36|18724.36|18723.3|18723.3|0
1605781700000|2020-11-19 10:28:20|18723.08|18723.08|18716.17|18716.17|18723.08|18723.08|18716.17|18716.17|0
1605781710000|2020-11-19 10:28:30|18715.64|18715.64|18712.76|18712.76|18715.64|18715.64|18711.71|18711.71|0
1605781720000|2020-11-19 10:28:40|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|18712.55|0
1605781730000|2020-11-19 10:28:50|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|18713.19|0
1605781740000|2020-11-19 10:29:00|18713.88|18713.88|18714.79|18714.79|18714.79|18714.79|18713.88|18713.88|0
1605781750000|2020-11-19 10:29:10|18715.47|18715.47|18714.95|18714.95|18715.47|18715.47|18714.95|18714.95|0
1605781760000|2020-11-19 10:29:20|18716.31|18716.31|18720.2|18720.2|18720.88|18720.88|18716.31|18716.31|0
1605781770000|2020-11-19 10:29:30|18719.67|18719.67|18718.98|18718.98|18719.67|18719.67|18718.98|18718.98|0
1605781780000|2020-11-19 10:29:40|18714.86|18714.86|18713.44|18713.44|18714.86|18714.86|18712.89|18712.89|0
1605781800000|2020-11-19 10:30:00|18712.48|18712.48|18712.48|18712.48|18712.48|18712.48|18712.48|18712.48|0
1605781810000|2020-11-19 10:30:10|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|0
1605781820000|2020-11-19 10:30:20|18711.61|18711.61|18712.43|18712.43|18712.43|18712.43|18711.61|18711.61|0
1605781830000|2020-11-19 10:30:30|18710.37|18710.37|18708.63|18708.63|18710.37|18710.37|18708.63|18708.63|0
1605781840000|2020-11-19 10:30:40|18708.1|18708.1|18708.1|18708.1|18708.1|18708.1|18707.58|18707.58|0
1605781850000|2020-11-19 10:30:50|18708.63|18708.63|18709.32|18709.32|18709.32|18709.32|18708.63|18708.63|0
1605781860000|2020-11-19 10:31:00|18710.64|18710.64|18710.12|18710.12|18710.64|18710.64|18710.12|18710.12|0
1605781870000|2020-11-19 10:31:10|18710.39|18710.39|18710.39|18710.39|18710.39|18710.39|18710.39|18710.39|0
1605781880000|2020-11-19 10:31:20|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|0
1605781890000|2020-11-19 10:31:30|18711.9|18711.9|18711.9|18711.9|18711.9|18711.9|18711.9|18711.9|0
1605781900000|2020-11-19 10:31:40|18711.67|18711.67|18711.76|18711.76|18711.76|18711.76|18711.55|18711.55|0
1605781910000|2020-11-19 10:31:50|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|0
1605781920000|2020-11-19 10:32:00|18712.4|18712.4|18712.93|18712.93|18712.93|18712.93|18712.4|18712.4|0
1605781930000|2020-11-19 10:32:10|18712.7|18712.7|18712.7|18712.7|18712.7|18712.7|18712.7|18712.7|0
1605781940000|2020-11-19 10:32:20|18712.81|18712.81|18712.84|18712.84|18712.84|18712.84|18712.61|18712.61|0
1605781950000|2020-11-19 10:32:30|18710.17|18710.17|18709.53|18709.53|18711.09|18711.09|18709.53|18709.53|0
1605781960000|2020-11-19 10:32:40|18710.31|18710.31|18711.09|18711.09|18711.09|18711.09|18710.31|18710.31|0
1605781970000|2020-11-19 10:32:50|18711.78|18711.78|18711.78|18711.78|18711.78|18711.78|18711.78|18711.78|0
1605781980000|2020-11-19 10:33:00|18711.84|18711.84|18713.73|18713.73|18714.78|18714.78|18711.84|18711.84|0
1605782000000|2020-11-19 10:33:20|18714.51|18714.51|18715.04|18715.04|18715.04|18715.04|18714.51|18714.51|0
1605782010000|2020-11-19 10:33:30|18715.58|18715.58|18717.54|18717.54|18718.07|18718.07|18714.68|18714.68|0
1605782020000|2020-11-19 10:33:40|18718.07|18718.07|18712.94|18712.94|18718.07|18718.07|18712.94|18712.94|0
1605782030000|2020-11-19 10:33:50|18712.42|18712.42|18712.42|18712.42|18712.42|18712.42|18712.42|18712.42|0
1605782040000|2020-11-19 10:34:00|18712.69|18712.69|18708.59|18708.59|18712.69|18712.69|18708.59|18708.59|0
1605782050000|2020-11-19 10:34:10|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|18708.83|0
1605782060000|2020-11-19 10:34:20|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|0
1605782070000|2020-11-19 10:34:30|18708.08|18708.08|18707.54|18707.54|18708.08|18708.08|18707.54|18707.54|0
1605782080000|2020-11-19 10:34:40|18707.6|18707.6|18704.95|18704.95|18707.6|18707.6|18704.95|18704.95|0
1605782090000|2020-11-19 10:34:50|18705.5|18705.5|18703.63|18703.63|18705.5|18705.5|18703.41|18703.41|0
1605782110000|2020-11-19 10:35:10|18703.86|18703.86|18701.59|18701.59|18703.86|18703.86|18701.59|18701.59|0
1605782120000|2020-11-19 10:35:20|18702.11|18702.11|18702.13|18702.13|18703.35|18703.35|18702.11|18702.11|0
1605782130000|2020-11-19 10:35:30|18701.45|18701.45|18699.38|18699.38|18701.45|18701.45|18699.38|18699.38|0
1605782140000|2020-11-19 10:35:40|18698.01|18698.01|18697.48|18697.48|18698.01|18698.01|18697.48|18697.48|0
1605782150000|2020-11-19 10:35:50|18696.11|18696.11|18696.24|18696.24|18696.24|18696.24|18696.11|18696.11|0
1605782160000|2020-11-19 10:36:00|18695.56|18695.56|18696.67|18696.67|18696.93|18696.93|18695.56|18695.56|0
1605782170000|2020-11-19 10:36:10|18695.29|18695.29|18692.93|18692.93|18695.29|18695.29|18692.93|18692.93|0
1605782180000|2020-11-19 10:36:20|18692.25|18692.25|18687.27|18687.27|18692.25|18692.25|18687.25|18687.25|0
1605782190000|2020-11-19 10:36:30|18687.96|18687.96|18686.7|18686.7|18687.96|18687.96|18686.59|18686.59|0
1605782200000|2020-11-19 10:36:40|18686.18|18686.18|18688.22|18688.22|18688.22|18688.22|18686.18|18686.18|0
1605782210000|2020-11-19 10:36:50|18687.69|18687.69|18687.83|18687.83|18687.83|18687.83|18687.69|18687.69|0
1605782220000|2020-11-19 10:37:00|18687.67|18687.67|18689.32|18689.32|18689.32|18689.32|18687.67|18687.67|0
1605782230000|2020-11-19 10:37:10|18689.52|18689.52|18689.95|18689.95|18689.95|18689.95|18689.27|18689.27|0
1605782240000|2020-11-19 10:37:20|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|18689.89|0
1605782250000|2020-11-19 10:37:30|18690.41|18690.41|18691.04|18691.04|18691.16|18691.16|18690.41|18690.41|0
1605782260000|2020-11-19 10:37:40|18690.9|18690.9|18687.9|18687.9|18691.86|18691.86|18687.9|18687.9|0
1605782270000|2020-11-19 10:37:50|18689.28|18689.28|18692.03|18692.03|18692.03|18692.03|18687.9|18687.9|0
1605782280000|2020-11-19 10:38:00|18692.8|18692.8|18694.56|18694.56|18695.21|18695.21|18691.96|18691.96|0
1605782290000|2020-11-19 10:38:10|18696.12|18696.12|18699.24|18699.24|18699.24|18699.24|18696.12|18696.12|0
1605782300000|2020-11-19 10:38:20|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|0
1605782310000|2020-11-19 10:38:30|18698.83|18698.83|18698.3|18698.3|18698.83|18698.83|18698.3|18698.3|0
1605782330000|2020-11-19 10:38:50|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|0
1605782340000|2020-11-19 10:39:00|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|18697.89|0
1605782350000|2020-11-19 10:39:10|18698.41|18698.41|18697.89|18697.89|18698.41|18698.41|18697.89|18697.89|0
1605782360000|2020-11-19 10:39:20|18696.51|18696.51|18697.77|18697.77|18697.89|18697.89|18696.51|18696.51|0
1605782380000|2020-11-19 10:39:40|18697.24|18697.24|18692.3|18692.3|18697.24|18697.24|18692.3|18692.3|0
1605782390000|2020-11-19 10:39:50|18689.96|18689.96|18690.11|18690.11|18690.11|18690.11|18689.42|18689.42|0
1605782400000|2020-11-19 10:40:00|18690.22|18690.22|18690.22|18690.22|18690.22|18690.22|18690.22|18690.22|0
1605782420000|2020-11-19 10:40:20|18690|18690|18688.64|18688.64|18690.71|18690.71|18688.64|18688.64|0
1605782430000|2020-11-19 10:40:30|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|0
1605782440000|2020-11-19 10:40:40|18690.47|18690.47|18689.78|18689.78|18690.47|18690.47|18689.78|18689.78|0
1605782450000|2020-11-19 10:40:50|18690.47|18690.47|18688.37|18688.37|18690.47|18690.47|18688.37|18688.37|0
1605782460000|2020-11-19 10:41:00|18687.82|18687.82|18685.76|18685.76|18687.82|18687.82|18685.76|18685.76|0
1605782470000|2020-11-19 10:41:10|18686.3|18686.3|18686.99|18686.99|18686.99|18686.99|18686.3|18686.3|0
1605782480000|2020-11-19 10:41:20|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|18686.47|0
1605782490000|2020-11-19 10:41:30|18686.99|18686.99|18686.56|18686.56|18686.99|18686.99|18686.56|18686.56|0
1605782500000|2020-11-19 10:41:40|18686.84|18686.84|18687.11|18687.11|18687.11|18687.11|18686.84|18686.84|0
1605782520000|2020-11-19 10:42:00|18687.65|18687.65|18687.15|18687.15|18687.65|18687.65|18686.88|18686.88|0
1605782530000|2020-11-19 10:42:10|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|0
1605782540000|2020-11-19 10:42:20|18688.11|18688.11|18687.04|18687.04|18688.11|18688.11|18687.04|18687.04|0
1605782560000|2020-11-19 10:42:40|18686.51|18686.51|18687.72|18687.72|18687.72|18687.72|18686.51|18686.51|0
1605782570000|2020-11-19 10:42:50|18688.25|18688.25|18690.11|18690.11|18691.48|18691.48|18688.25|18688.25|0
1605782590000|2020-11-19 10:43:10|18689.58|18689.58|18688.64|18688.64|18689.58|18689.58|18688.64|18688.64|0
1605782600000|2020-11-19 10:43:20|18687.96|18687.96|18688.35|18688.35|18688.35|18688.35|18687.8|18687.8|0
1605782610000|2020-11-19 10:43:30|18688.46|18688.46|18687.53|18687.53|18688.58|18688.58|18687.53|18687.53|0
1605782620000|2020-11-19 10:43:40|18690.28|18690.28|18690.8|18690.8|18690.8|18690.8|18690.28|18690.28|0
1605782640000|2020-11-19 10:44:00|18690.92|18690.92|18691.66|18691.66|18691.66|18691.66|18690.92|18690.92|0
1605782650000|2020-11-19 10:44:10|18692.19|18692.19|18689.54|18689.54|18692.31|18692.31|18689.54|18689.54|0
1605782660000|2020-11-19 10:44:20|18688.85|18688.85|18688.63|18688.63|18688.85|18688.85|18688.51|18688.51|0
1605782670000|2020-11-19 10:44:30|18688.62|18688.62|18689.47|18689.47|18689.47|18689.47|18688.62|18688.62|0
1605782680000|2020-11-19 10:44:40|18689.74|18689.74|18689.47|18689.47|18689.74|18689.74|18689.47|18689.47|0
1605782690000|2020-11-19 10:44:50|18690.84|18690.84|18691.38|18691.38|18691.38|18691.38|18690.62|18690.62|0
1605782700000|2020-11-19 10:45:00|18691.27|18691.27|18690.65|18690.65|18692.12|18692.12|18690.54|18690.54|0
1605782710000|2020-11-19 10:45:10|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|18690.44|0
1605782730000|2020-11-19 10:45:30|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|18691.85|0
1605782740000|2020-11-19 10:45:40|18691.96|18691.96|18691.73|18691.73|18692.51|18692.51|18691.73|18691.73|0
1605782750000|2020-11-19 10:45:50|18692.01|18692.01|18692.9|18692.9|18692.9|18692.9|18692.01|18692.01|0
1605782760000|2020-11-19 10:46:00|18692.37|18692.37|18690.63|18690.63|18692.37|18692.37|18690.63|18690.63|0
1605782770000|2020-11-19 10:46:10|18690.7|18690.7|18690.64|18690.64|18691.69|18691.69|18690.64|18690.64|0
1605782780000|2020-11-19 10:46:20|18690.82|18690.82|18691.3|18691.3|18691.3|18691.3|18690.82|18690.82|0
1605782790000|2020-11-19 10:46:30|18690.76|18690.76|18688.89|18688.89|18691.05|18691.05|18688.57|18688.57|0
1605782800000|2020-11-19 10:46:40|18688.11|18688.11|18688.98|18688.98|18688.98|18688.98|18688.11|18688.11|0
1605782810000|2020-11-19 10:46:50|18691.05|18691.05|18692.04|18692.04|18692.04|18692.04|18691.05|18691.05|0
1605782820000|2020-11-19 10:47:00|18692.47|18692.47|18693.15|18693.15|18693.15|18693.15|18692.35|18692.35|0
1605782830000|2020-11-19 10:47:10|18693.76|18693.76|18695.13|18695.13|18695.13|18695.13|18693.76|18693.76|0
1605782840000|2020-11-19 10:47:20|18695.66|18695.66|18696.62|18696.62|18696.62|18696.62|18695.66|18695.66|0
1605782850000|2020-11-19 10:47:30|18698|18698|18696.73|18696.73|18698|18698|18696.73|18696.73|0
1605782860000|2020-11-19 10:47:40|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|0
1605782870000|2020-11-19 10:47:50|18698.12|18698.12|18696.85|18696.85|18698.12|18698.12|18696.85|18696.85|0
1605782880000|2020-11-19 10:48:00|18696.33|18696.33|18696.11|18696.11|18696.58|18696.58|18696.05|18696.05|0
1605782890000|2020-11-19 10:48:10|18695.84|18695.84|18692.37|18692.37|18696.11|18696.11|18691.84|18691.84|0
1605782900000|2020-11-19 10:48:20|18691.59|18691.59|18691.72|18691.72|18692.28|18692.28|18691.59|18691.59|0
1605782910000|2020-11-19 10:48:30|18691.84|18691.84|18691.84|18691.84|18691.84|18691.84|18691.84|18691.84|0
1605782920000|2020-11-19 10:48:40|18692.66|18692.66|18693.28|18693.28|18693.28|18693.28|18692.59|18692.59|0
1605782930000|2020-11-19 10:48:50|18693.21|18693.21|18690.56|18690.56|18693.21|18693.21|18690.56|18690.56|0
1605782940000|2020-11-19 10:49:00|18689.36|18689.36|18687.63|18687.63|18689.63|18689.63|18687.2|18687.2|0
1605782950000|2020-11-19 10:49:10|18687.7|18687.7|18687.38|18687.38|18687.7|18687.7|18687.1|18687.1|0
1605782960000|2020-11-19 10:49:20|18690.13|18690.13|18690.13|18690.13|18690.13|18690.13|18690.13|18690.13|0
1605782970000|2020-11-19 10:49:30|18690.81|18690.81|18690.29|18690.29|18691.34|18691.34|18690.29|18690.29|0
1605782980000|2020-11-19 10:49:40|18689.6|18689.6|18688.91|18688.91|18689.6|18689.6|18688.91|18688.91|0
1605782990000|2020-11-19 10:49:50|18687.61|18687.61|18687.25|18687.25|18688.39|18688.39|18687.25|18687.25|0
1605783000000|2020-11-19 10:50:00|18687.06|18687.06|18686.37|18686.37|18687.06|18687.06|18685.28|18685.28|0
1605783010000|2020-11-19 10:50:10|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|0
1605783020000|2020-11-19 10:50:20|18686.99|18686.99|18686.48|18686.48|18687.53|18687.53|18686.48|18686.48|0
1605783040000|2020-11-19 10:50:40|18685.7|18685.7|18687.03|18687.03|18687.03|18687.03|18685.7|18685.7|0
1605783050000|2020-11-19 10:50:50|18687.81|18687.81|18694.95|18694.95|18695.11|18695.11|18687.81|18687.81|0
1605783060000|2020-11-19 10:51:00|18694.81|18694.81|18701.28|18701.28|18701.28|18701.28|18694.81|18694.81|0
1605783070000|2020-11-19 10:51:10|18700.75|18700.75|18700.02|18700.02|18701.92|18701.92|18700.02|18700.02|0
1605783080000|2020-11-19 10:51:20|18699.49|18699.49|18693.84|18693.84|18699.49|18699.49|18693.84|18693.84|0
1605783090000|2020-11-19 10:51:30|18693.62|18693.62|18691.76|18691.76|18693.62|18693.62|18690.99|18690.99|0
1605783100000|2020-11-19 10:51:40|18692.29|18692.29|18692.22|18692.22|18692.29|18692.29|18692.22|18692.22|0
1605783110000|2020-11-19 10:51:50|18692.01|18692.01|18692.01|18692.01|18692.01|18692.01|18692.01|18692.01|0
1605783120000|2020-11-19 10:52:00|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|0
1605783130000|2020-11-19 10:52:10|18689.44|18689.44|18686.08|18686.08|18689.44|18689.44|18685.53|18685.53|0
1605783140000|2020-11-19 10:52:20|18685.96|18685.96|18684.38|18684.38|18685.96|18685.96|18684.38|18684.38|0
1605783150000|2020-11-19 10:52:30|18685.96|18685.96|18680.61|18680.61|18685.96|18685.96|18680.61|18680.61|0
1605783170000|2020-11-19 10:52:50|18680.75|18680.75|18679.9|18679.9|18680.96|18680.96|18679.9|18679.9|0
1605783180000|2020-11-19 10:53:00|18680.43|18680.43|18679.9|18679.9|18680.43|18680.43|18679.9|18679.9|0
1605783190000|2020-11-19 10:53:10|18680.04|18680.04|18679.58|18679.58|18680.75|18680.75|18677.5|18677.5|0
1605783200000|2020-11-19 10:53:20|18679.79|18679.79|18679.79|18679.79|18679.79|18679.79|18679.79|18679.79|0
1605783210000|2020-11-19 10:53:30|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|18680.32|0
1605783220000|2020-11-19 10:53:40|18680.53|18680.53|18680.87|18680.87|18680.87|18680.87|18680.53|18680.53|0
1605783230000|2020-11-19 10:53:50|18681.01|18681.01|18682.11|18682.11|18682.11|18682.11|18681.01|18681.01|0
1605783240000|2020-11-19 10:54:00|18682.32|18682.32|18682.06|18682.06|18682.75|18682.75|18682.06|18682.06|0
1605783250000|2020-11-19 10:54:10|18682|18682|18679.71|18679.71|18682|18682|18679.71|18679.71|0
1605783260000|2020-11-19 10:54:20|18679.51|18679.51|18677.33|18677.33|18679.51|18679.51|18677.33|18677.33|0
1605783280000|2020-11-19 10:54:40|18676.81|18676.81|18674.22|18674.22|18676.81|18676.81|18674.22|18674.22|0
1605783290000|2020-11-19 10:54:50|18673.53|18673.53|18676.23|18676.23|18676.23|18676.23|18673.53|18673.53|0
1605783300000|2020-11-19 10:55:00|18674.17|18674.17|18670.71|18670.71|18674.17|18674.17|18670.71|18670.71|0
1605783310000|2020-11-19 10:55:10|18670.5|18670.5|18671.28|18671.28|18671.28|18671.28|18670.5|18670.5|0
1605783330000|2020-11-19 10:55:30|18671.21|18671.21|18672.97|18672.97|18672.97|18672.97|18671.07|18671.07|0
1605783360000|2020-11-19 10:56:00|18673.5|18673.5|18672.2|18672.2|18673.91|18673.91|18672.2|18672.2|0
1605783370000|2020-11-19 10:56:10|18671.99|18671.99|18669.82|18669.82|18671.99|18671.99|18669.82|18669.82|0
1605783380000|2020-11-19 10:56:20|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|0
1605783400000|2020-11-19 10:56:40|18671.72|18671.72|18673.28|18673.28|18673.28|18673.28|18671.72|18671.72|0
1605783410000|2020-11-19 10:56:50|18674.06|18674.06|18675.91|18675.91|18677.98|18677.98|18674.06|18674.06|0
1605783420000|2020-11-19 10:57:00|18674.34|18674.34|18674.86|18674.86|18675.14|18675.14|18674.34|18674.34|0
1605783430000|2020-11-19 10:57:10|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|0
1605783440000|2020-11-19 10:57:20|18675.67|18675.67|18680.34|18680.34|18680.34|18680.34|18675.67|18675.67|0
1605783450000|2020-11-19 10:57:30|18679.65|18679.65|18680.42|18680.42|18680.42|18680.42|18679.65|18679.65|0
1605783460000|2020-11-19 10:57:40|18679.9|18679.9|18679.99|18679.99|18680.1|18680.1|18679.9|18679.9|0
1605783470000|2020-11-19 10:57:50|18679.87|18679.87|18679.32|18679.32|18679.93|18679.93|18677.87|18677.87|0
1605783480000|2020-11-19 10:58:00|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18679.84|18679.84|0
1605783490000|2020-11-19 10:58:10|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|18680.9|0
1605783500000|2020-11-19 10:58:20|18683.65|18683.65|18683.65|18683.65|18683.65|18683.65|18683.65|18683.65|0
1605783520000|2020-11-19 10:58:40|18682.83|18682.83|18682.83|18682.83|18682.83|18682.83|18682.83|18682.83|0
1605783530000|2020-11-19 10:58:50|18683.06|18683.06|18682.1|18682.1|18683.06|18683.06|18682.1|18682.1|0
1605783540000|2020-11-19 10:59:00|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|18682.33|0
1605783550000|2020-11-19 10:59:10|18681.55|18681.55|18681.3|18681.3|18682.88|18682.88|18681.3|18681.3|0
1605783560000|2020-11-19 10:59:20|18681.99|18681.99|18681.19|18681.19|18681.99|18681.99|18681.19|18681.19|0
1605783570000|2020-11-19 10:59:30|18680.41|18680.41|18679.81|18679.81|18680.5|18680.5|18679.72|18679.72|0
1605783590000|2020-11-19 10:59:50|18679.03|18679.03|18679.94|18679.94|18680.21|18680.21|18679.03|18679.03|0
1605783600000|2020-11-19 11:00:00|18682.64|18682.64|18683.3|18683.3|18683.3|18683.3|18682.41|18682.41|0
1605783610000|2020-11-19 11:00:10|18683.1|18683.1|18679.11|18679.11|18683.1|18683.1|18679.11|18679.11|0
1605783630000|2020-11-19 11:00:30|18679.93|18679.93|18681.3|18681.3|18681.3|18681.3|18679.93|18679.93|0
1605783640000|2020-11-19 11:00:40|18681.58|18681.58|18686.86|18686.86|18686.86|18686.86|18681.58|18681.58|0
1605783650000|2020-11-19 11:00:50|18687.08|18687.08|18689.61|18689.61|18689.61|18689.61|18687.01|18687.01|0
1605783660000|2020-11-19 11:01:00|18691.19|18691.19|18690.84|18690.84|18691.19|18691.19|18690.84|18690.84|0
1605783670000|2020-11-19 11:01:10|18692.76|18692.76|18692.25|18692.25|18692.76|18692.76|18692.25|18692.25|0
1605783700000|2020-11-19 11:01:40|18692.47|18692.47|18692.91|18692.91|18692.91|18692.91|18691.69|18691.69|0
1605783710000|2020-11-19 11:01:50|18692.79|18692.79|18693.34|18693.34|18693.34|18693.34|18692.79|18692.79|0
1605783720000|2020-11-19 11:02:00|18692.81|18692.81|18693.17|18693.17|18693.6|18693.6|18692.74|18692.74|0
1605783730000|2020-11-19 11:02:10|18693.04|18693.04|18692.45|18692.45|18694.35|18694.35|18692.45|18692.45|0
1605783740000|2020-11-19 11:02:20|18692.21|18692.21|18689.87|18689.87|18692.21|18692.21|18689.87|18689.87|0
1605783750000|2020-11-19 11:02:30|18689.76|18689.76|18688.98|18688.98|18689.76|18689.76|18688.98|18688.98|0
1605783760000|2020-11-19 11:02:40|18686.92|18686.92|18686.92|18686.92|18686.92|18686.92|18686.92|18686.92|0
1605783770000|2020-11-19 11:02:50|18686.78|18686.78|18684.76|18684.76|18686.85|18686.85|18684.76|18684.76|0
1605783780000|2020-11-19 11:03:00|18684.83|18684.83|18686.23|18686.23|18686.92|18686.92|18684.83|18684.83|0
1605783790000|2020-11-19 11:03:10|18686.37|18686.37|18686.43|18686.43|18686.43|18686.43|18686.37|18686.37|0
1605783800000|2020-11-19 11:03:20|18685.69|18685.69|18687.27|18687.27|18687.27|18687.27|18685.08|18685.08|0
1605783820000|2020-11-19 11:03:40|18687.07|18687.07|18686.79|18686.79|18687.07|18687.07|18686.79|18686.79|0
1605783830000|2020-11-19 11:03:50|18686.93|18686.93|18687.18|18687.18|18687.18|18687.18|18686.93|18686.93|0
1605783840000|2020-11-19 11:04:00|18687.7|18687.7|18687.09|18687.09|18688.76|18688.76|18687.09|18687.09|0
1605783850000|2020-11-19 11:04:10|18686.97|18686.97|18686.77|18686.77|18686.97|18686.97|18686.77|18686.77|0
1605783860000|2020-11-19 11:04:20|18687.45|18687.45|18689.07|18689.07|18689.6|18689.6|18687.45|18687.45|0
1605783880000|2020-11-19 11:04:40|18688.55|18688.55|18688.55|18688.55|18688.55|18688.55|18688.55|18688.55|0
1605783890000|2020-11-19 11:04:50|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|18689.07|0
1605783900000|2020-11-19 11:05:00|18688.86|18688.86|18688.64|18688.64|18688.86|18688.86|18688.64|18688.64|0
1605783910000|2020-11-19 11:05:10|18687.96|18687.96|18688.68|18688.68|18689.01|18689.01|18687.96|18687.96|0
1605783920000|2020-11-19 11:05:20|18687.62|18687.62|18686.88|18686.88|18687.62|18687.62|18686.88|18686.88|0
1605783930000|2020-11-19 11:05:30|18686.1|18686.1|18685.9|18685.9|18686.17|18686.17|18685.58|18685.58|0
1605783940000|2020-11-19 11:05:40|18685.68|18685.68|18685.68|18685.68|18685.68|18685.68|18685.68|18685.68|0
1605783950000|2020-11-19 11:05:50|18685.96|18685.96|18685.96|18685.96|18685.96|18685.96|18685.96|18685.96|0
1605783960000|2020-11-19 11:06:00|18685.68|18685.68|18682.79|18682.79|18685.68|18685.68|18681.92|18681.92|0
1605783970000|2020-11-19 11:06:10|18682.86|18682.86|18681.07|18681.07|18682.86|18682.86|18681.07|18681.07|0
1605783980000|2020-11-19 11:06:20|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|0
1605783990000|2020-11-19 11:06:30|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|0
1605784000000|2020-11-19 11:06:40|18684|18684|18684|18684|18684|18684|18684|18684|0
1605784020000|2020-11-19 11:07:00|18682.67|18682.67|18675.19|18675.19|18682.67|18682.67|18674.92|18674.92|0
1605784030000|2020-11-19 11:07:10|18676.24|18676.24|18675.72|18675.72|18676.24|18676.24|18675.72|18675.72|0
1605784040000|2020-11-19 11:07:20|18675.99|18675.99|18676.54|18676.54|18676.54|18676.54|18675.99|18675.99|0
1605784050000|2020-11-19 11:07:30|18675.85|18675.85|18674.52|18674.52|18675.85|18675.85|18674.52|18674.52|0
1605784080000|2020-11-19 11:08:00|18674.74|18674.74|18678.38|18678.38|18678.38|18678.38|18674.74|18674.74|0
1605784100000|2020-11-19 11:08:20|18678.73|18678.73|18678.95|18678.95|18678.95|18678.95|18678.73|18678.73|0
1605784110000|2020-11-19 11:08:30|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|0
1605784140000|2020-11-19 11:09:00|18678.95|18678.95|18678.13|18678.13|18678.95|18678.95|18678.13|18678.13|0
1605784160000|2020-11-19 11:09:20|18677.85|18677.85|18677.58|18677.58|18677.85|18677.85|18677.58|18677.58|0
1605784170000|2020-11-19 11:09:30|18676.8|18676.8|18675.98|18675.98|18676.8|18676.8|18675.75|18675.75|0
1605784180000|2020-11-19 11:09:40|18676.67|18676.67|18675.29|18675.29|18676.67|18676.67|18675.29|18675.29|0
1605784190000|2020-11-19 11:09:50|18678.04|18678.04|18677.17|18677.17|18678.04|18678.04|18676.48|18676.48|0
1605784200000|2020-11-19 11:10:00|18677.95|18677.95|18677.73|18677.73|18678|18678|18677.73|18677.73|0
1605784210000|2020-11-19 11:10:10|18678|18678|18677.8|18677.8|18678|18678|18677.8|18677.8|0
1605784220000|2020-11-19 11:10:20|18677.92|18677.92|18677.92|18677.92|18677.92|18677.92|18677.92|18677.92|0
1605784230000|2020-11-19 11:10:30|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|0
1605784240000|2020-11-19 11:10:40|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|0
1605784250000|2020-11-19 11:10:50|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|0
1605784260000|2020-11-19 11:11:00|18676.55|18676.55|18676.03|18676.03|18676.55|18676.55|18676.03|18676.03|0
1605784270000|2020-11-19 11:11:10|18675.34|18675.34|18678.25|18678.25|18678.25|18678.25|18675.34|18675.34|0
1605784280000|2020-11-19 11:11:20|18677.04|18677.04|18677.58|18677.58|18677.58|18677.58|18677.04|18677.04|0
1605784290000|2020-11-19 11:11:30|18678.01|18678.01|18678.1|18678.1|18678.1|18678.1|18677.33|18677.33|0
1605784320000|2020-11-19 11:12:00|18678.79|18678.79|18678.79|18678.79|18678.79|18678.79|18678.79|18678.79|0
1605784330000|2020-11-19 11:12:10|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|0
1605784350000|2020-11-19 11:12:30|18676.89|18676.89|18677.71|18677.71|18677.71|18677.71|18676.89|18676.89|0
1605784380000|2020-11-19 11:13:00|18677.73|18677.73|18677.5|18677.5|18677.73|18677.73|18676.74|18676.74|0
1605784390000|2020-11-19 11:13:10|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|0
1605784400000|2020-11-19 11:13:20|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|0
1605784420000|2020-11-19 11:13:40|18678.57|18678.57|18678.98|18678.98|18678.98|18678.98|18678.57|18678.57|0
1605784430000|2020-11-19 11:13:50|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|18679.12|0
1605784440000|2020-11-19 11:14:00|18678.84|18678.84|18678.84|18678.84|18678.84|18678.84|18678.31|18678.31|0
1605784450000|2020-11-19 11:14:10|18679.12|18679.12|18678.16|18678.16|18679.12|18679.12|18677.52|18677.52|0
1605784460000|2020-11-19 11:14:20|18678.02|18678.02|18684.55|18684.55|18684.55|18684.55|18678.02|18678.02|0
1605784470000|2020-11-19 11:14:30|18684.02|18684.02|18683.57|18683.57|18684.02|18684.02|18683.34|18683.34|0
1605784480000|2020-11-19 11:14:40|18681.99|18681.99|18681.99|18681.99|18681.99|18681.99|18681.99|18681.99|0
1605784490000|2020-11-19 11:14:50|18683.57|18683.57|18682.52|18682.52|18683.57|18683.57|18682.52|18682.52|0
1605784500000|2020-11-19 11:15:00|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|18683.2|0
1605784510000|2020-11-19 11:15:10|18682.01|18682.01|18677.96|18677.96|18682.01|18682.01|18677.96|18677.96|0
1605784520000|2020-11-19 11:15:20|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|0
1605784530000|2020-11-19 11:15:30|18679.2|18679.2|18679.31|18679.31|18679.31|18679.31|18679.2|18679.2|0
1605784540000|2020-11-19 11:15:40|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|0
1605784550000|2020-11-19 11:15:50|18680.81|18680.81|18681.55|18681.55|18681.55|18681.55|18680.81|18680.81|0
1605784560000|2020-11-19 11:16:00|18681.74|18681.74|18681.74|18681.74|18681.81|18681.81|18681.74|18681.74|0
1605784580000|2020-11-19 11:16:20|18682.17|18682.17|18682.17|18682.17|18682.7|18682.7|18682.17|18682.17|0
1605784590000|2020-11-19 11:16:30|18683.95|18683.95|18682.12|18682.12|18683.95|18683.95|18682.12|18682.12|0
1605784600000|2020-11-19 11:16:40|18682.64|18682.64|18683.17|18683.17|18683.17|18683.17|18682.64|18682.64|0
1605784620000|2020-11-19 11:17:00|18682.95|18682.95|18682.17|18682.17|18682.95|18682.95|18682.17|18682.17|0
1605784630000|2020-11-19 11:17:10|18682.7|18682.7|18685.38|18685.38|18685.38|18685.38|18682.7|18682.7|0
1605784660000|2020-11-19 11:17:40|18686.07|18686.07|18682.93|18682.93|18686.07|18686.07|18682.93|18682.93|0
1605784670000|2020-11-19 11:17:50|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|18682.66|0
1605784680000|2020-11-19 11:18:00|18682.93|18682.93|18681.36|18681.36|18682.93|18682.93|18680.83|18680.83|0
1605784690000|2020-11-19 11:18:10|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|0
1605784700000|2020-11-19 11:18:20|18681.88|18681.88|18681.88|18681.88|18681.88|18681.88|18681.88|18681.88|0
1605784710000|2020-11-19 11:18:30|18683.26|18683.26|18682.57|18682.57|18683.26|18683.26|18682.57|18682.57|0
1605784720000|2020-11-19 11:18:40|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1605784730000|2020-11-19 11:18:50|18682.57|18682.57|18682.57|18682.57|18682.57|18682.57|18682.57|18682.57|0
1605784740000|2020-11-19 11:19:00|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|18683.26|0
1605784750000|2020-11-19 11:19:10|18683.53|18683.53|18680.78|18680.78|18683.53|18683.53|18680.78|18680.78|0
1605784760000|2020-11-19 11:19:20|18682.16|18682.16|18681.92|18681.92|18682.61|18682.61|18681.92|18681.92|0
1605784770000|2020-11-19 11:19:30|18681.65|18681.65|18681.51|18681.51|18681.65|18681.65|18681.44|18681.44|0
1605784780000|2020-11-19 11:19:40|18681.24|18681.24|18682.58|18682.58|18682.58|18682.58|18681.05|18681.05|0
1605784790000|2020-11-19 11:19:50|18682.65|18682.65|18683.14|18683.14|18683.14|18683.14|18682.65|18682.65|0
1605784800000|2020-11-19 11:20:00|18683.21|18683.21|18685.45|18685.45|18685.45|18685.45|18683.21|18683.21|0
1605784810000|2020-11-19 11:20:10|18684.91|18684.91|18684.77|18684.77|18685.39|18685.39|18683.33|18683.33|0
1605784830000|2020-11-19 11:20:30|18683.68|18683.68|18683.95|18683.95|18683.95|18683.95|18683.68|18683.68|0
1605784840000|2020-11-19 11:20:40|18684.77|18684.77|18684.77|18684.77|18684.77|18684.77|18684.77|18684.77|0
1605784850000|2020-11-19 11:20:50|18685.3|18685.3|18685.02|18685.02|18685.3|18685.3|18685.02|18685.02|0
1605784860000|2020-11-19 11:21:00|18684.48|18684.48|18677.24|18677.24|18684.48|18684.48|18677.24|18677.24|0
1605784870000|2020-11-19 11:21:10|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|18676.97|0
1605784880000|2020-11-19 11:21:20|18675.92|18675.92|18676.77|18676.77|18676.77|18676.77|18675.71|18675.71|0
1605784910000|2020-11-19 11:21:50|18676.7|18676.7|18676.48|18676.48|18676.7|18676.7|18676.48|18676.48|0
1605784920000|2020-11-19 11:22:00|18675.96|18675.96|18673.57|18673.57|18675.96|18675.96|18673.57|18673.57|0
1605784930000|2020-11-19 11:22:10|18672.75|18672.75|18670.65|18670.65|18672.75|18672.75|18670.65|18670.65|0
1605784940000|2020-11-19 11:22:20|18671.42|18671.42|18671.75|18671.75|18671.75|18671.75|18671.42|18671.42|0
1605784950000|2020-11-19 11:22:30|18670.69|18670.69|18670.91|18670.91|18670.91|18670.91|18670.69|18670.69|0
1605784960000|2020-11-19 11:22:40|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|18671.6|0
1605784970000|2020-11-19 11:22:50|18671.66|18671.66|18675.45|18675.45|18675.45|18675.45|18671.66|18671.66|0
1605784980000|2020-11-19 11:23:00|18675.5|18675.5|18675.78|18675.78|18675.78|18675.78|18675.5|18675.5|0
1605784990000|2020-11-19 11:23:10|18676|18676|18684.14|18684.14|18684.14|18684.14|18675.93|18675.93|0
1605785000000|2020-11-19 11:23:20|18684.2|18684.2|18684.06|18684.06|18684.2|18684.2|18684.06|18684.06|0
1605785010000|2020-11-19 11:23:30|18686.12|18686.12|18687.33|18687.33|18687.33|18687.33|18686.12|18686.12|0
1605785020000|2020-11-19 11:23:40|18687.55|18687.55|18688.24|18688.24|18689.62|18689.62|18687.55|18687.55|0
1605785030000|2020-11-19 11:23:50|18689.62|18689.62|18692.86|18692.86|18692.86|18692.86|18689.62|18689.62|0
1605785040000|2020-11-19 11:24:00|18693.64|18693.64|18697.81|18697.81|18697.81|18697.81|18693.64|18693.64|0
1605785050000|2020-11-19 11:24:10|18698.49|18698.49|18699.46|18699.46|18699.46|18699.46|18698.49|18698.49|0
1605785060000|2020-11-19 11:24:20|18699.39|18699.39|18700.55|18700.55|18700.76|18700.76|18699.39|18699.39|0
1605785070000|2020-11-19 11:24:30|18700.62|18700.62|18700.69|18700.69|18700.69|18700.69|18700.62|18700.62|0
1605785080000|2020-11-19 11:24:40|18700.62|18700.62|18700.55|18700.55|18700.62|18700.62|18700.55|18700.55|0
1605785090000|2020-11-19 11:24:50|18700.62|18700.62|18700.69|18700.69|18700.69|18700.69|18700.62|18700.62|0
1605785100000|2020-11-19 11:25:00|18701.38|18701.38|18705.31|18705.31|18705.31|18705.31|18701.38|18701.38|0
1605785110000|2020-11-19 11:25:10|18705.99|18705.99|18708.24|18708.24|18708.24|18708.24|18705.99|18705.99|0
1605785120000|2020-11-19 11:25:20|18707.55|18707.55|18706.76|18706.76|18707.82|18707.82|18705.97|18705.97|0
1605785130000|2020-11-19 11:25:30|18706.42|18706.42|18706.03|18706.03|18706.42|18706.42|18705.82|18705.82|0
1605785140000|2020-11-19 11:25:40|18706.3|18706.3|18706.3|18706.3|18706.3|18706.3|18706.3|18706.3|0
1605785150000|2020-11-19 11:25:50|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|0
1605785160000|2020-11-19 11:26:00|18704.24|18704.24|18703.71|18703.71|18704.24|18704.24|18703.71|18703.71|0
1605785170000|2020-11-19 11:26:10|18704.24|18704.24|18704.29|18704.29|18704.83|18704.83|18704.17|18704.17|0
1605785180000|2020-11-19 11:26:20|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|18704.35|0
1605785190000|2020-11-19 11:26:30|18704.49|18704.49|18704.7|18704.7|18704.7|18704.7|18704.42|18704.42|0
1605785200000|2020-11-19 11:26:40|18706.07|18706.07|18705.87|18705.87|18706.07|18706.07|18705.87|18705.87|0
1605785210000|2020-11-19 11:26:50|18706.09|18706.09|18707.81|18707.81|18707.81|18707.81|18706.09|18706.09|0
1605785220000|2020-11-19 11:27:00|18707.37|18707.37|18707.83|18707.83|18708.19|18708.19|18706.69|18706.69|0
1605785230000|2020-11-19 11:27:10|18708.52|18708.52|18707.26|18707.26|18708.52|18708.52|18707.2|18707.2|0
1605785240000|2020-11-19 11:27:20|18705.88|18705.88|18705.88|18705.88|18705.88|18705.88|18705.88|18705.88|0
1605785270000|2020-11-19 11:27:50|18707.26|18707.26|18710.46|18710.46|18710.46|18710.46|18707.26|18707.26|0
1605785280000|2020-11-19 11:28:00|18711.15|18711.15|18714.84|18714.84|18714.84|18714.84|18711.15|18711.15|0
1605785290000|2020-11-19 11:28:10|18716.81|18716.81|18717.32|18717.32|18717.32|18717.32|18716.81|18716.81|0
1605785300000|2020-11-19 11:28:20|18717.11|18717.11|18717.82|18717.82|18717.82|18717.82|18717.04|18717.04|0
1605785310000|2020-11-19 11:28:30|18718.01|18718.01|18718.97|18718.97|18718.97|18718.97|18717.6|18717.6|0
1605785320000|2020-11-19 11:28:40|18718.45|18718.45|18718.6|18718.6|18718.89|18718.89|18718.37|18718.37|0
1605785340000|2020-11-19 11:29:00|18719.29|18719.29|18723.19|18723.19|18723.19|18723.19|18719.29|18719.29|0
1605785350000|2020-11-19 11:29:10|18723.4|18723.4|18724.98|18724.98|18724.98|18724.98|18723.4|18723.4|0
1605785360000|2020-11-19 11:29:20|18722.35|18722.35|18722.35|18722.35|18722.35|18722.35|18722.35|18722.35|0
1605785370000|2020-11-19 11:29:30|18721.57|18721.57|18717.5|18717.5|18721.57|18721.57|18717.5|18717.5|0
1605785390000|2020-11-19 11:29:50|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|18715.92|0
1605785400000|2020-11-19 11:30:00|18716.97|18716.97|18714.82|18714.82|18716.97|18716.97|18714.82|18714.82|0
1605785420000|2020-11-19 11:30:20|18714.13|18714.13|18714.45|18714.45|18715.5|18715.5|18714.13|18714.13|0
1605785430000|2020-11-19 11:30:30|18714.98|18714.98|18714.7|18714.7|18714.98|18714.98|18714.7|18714.7|0
1605785440000|2020-11-19 11:30:40|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|18715.23|0
1605785470000|2020-11-19 11:31:10|18715.92|18715.92|18717.68|18717.68|18717.68|18717.68|18715.92|18715.92|0
1605785480000|2020-11-19 11:31:20|18717.47|18717.47|18717.47|18717.47|18717.47|18717.47|18717.47|18717.47|0
1605785490000|2020-11-19 11:31:30|18716.95|18716.95|18716.74|18716.74|18716.95|18716.95|18716.74|18716.74|0
1605785500000|2020-11-19 11:31:40|18716.6|18716.6|18714.75|18714.75|18716.74|18716.74|18714.75|18714.75|0
1605785510000|2020-11-19 11:31:50|18713.38|18713.38|18712|18712|18713.38|18713.38|18712|18712|0
1605785520000|2020-11-19 11:32:00|18712.14|18712.14|18711.62|18711.62|18712.3|18712.3|18711.62|18711.62|0
1605785530000|2020-11-19 11:32:10|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|18711.4|0
1605785540000|2020-11-19 11:32:20|18711.93|18711.93|18711.81|18711.81|18711.93|18711.93|18711.81|18711.81|0
1605785550000|2020-11-19 11:32:30|18711.6|18711.6|18712.65|18712.65|18712.65|18712.65|18710.78|18710.78|0
1605785560000|2020-11-19 11:32:40|18712.21|18712.21|18712.21|18712.21|18712.21|18712.21|18712.21|18712.21|0
1605785580000|2020-11-19 11:33:00|18710.63|18710.63|18709.26|18709.26|18710.63|18710.63|18709.26|18709.26|0
1605785590000|2020-11-19 11:33:10|18708.73|18708.73|18708.73|18708.73|18708.73|18708.73|18708.73|18708.73|0
1605785600000|2020-11-19 11:33:20|18708.2|18708.2|18708.2|18708.2|18708.2|18708.2|18708.2|18708.2|0
1605785610000|2020-11-19 11:33:30|18707.52|18707.52|18702.58|18702.58|18707.52|18707.52|18701.21|18701.21|0
1605785630000|2020-11-19 11:33:50|18701.21|18701.21|18699.63|18699.63|18701.21|18701.21|18699.63|18699.63|0
1605785640000|2020-11-19 11:34:00|18699.56|18699.56|18699.56|18699.56|18699.56|18699.56|18699.56|18699.56|0
1605785650000|2020-11-19 11:34:10|18699.76|18699.76|18699.63|18699.63|18699.76|18699.76|18699.63|18699.63|0
1605785660000|2020-11-19 11:34:20|18699.41|18699.41|18697.49|18697.49|18699.41|18699.41|18697.49|18697.49|0
1605785670000|2020-11-19 11:34:30|18697.55|18697.55|18695.76|18695.76|18697.55|18697.55|18695.76|18695.76|0
1605785700000|2020-11-19 11:35:00|18697.13|18697.13|18697.7|18697.7|18697.82|18697.82|18697.13|18697.13|0
1605785710000|2020-11-19 11:35:10|18698.23|18698.23|18702.13|18702.13|18702.13|18702.13|18698.23|18698.23|0
1605785720000|2020-11-19 11:35:20|18701.35|18701.35|18701.29|18701.29|18701.35|18701.35|18701.29|18701.29|0
1605785730000|2020-11-19 11:35:30|18701.22|18701.22|18701.29|18701.29|18701.29|18701.29|18701.22|18701.22|0
1605785740000|2020-11-19 11:35:40|18702.38|18702.38|18707.58|18707.58|18707.58|18707.58|18702.38|18702.38|0
1605785750000|2020-11-19 11:35:50|18708.11|18708.11|18708.26|18708.26|18708.33|18708.33|18708.11|18708.11|0
1605785760000|2020-11-19 11:36:00|18708.48|18708.48|18708.58|18708.58|18709.48|18709.48|18708.48|18708.48|0
1605785770000|2020-11-19 11:36:10|18707.9|18707.9|18707.53|18707.53|18708.22|18708.22|18707.53|18707.53|0
1605785780000|2020-11-19 11:36:20|18708.22|18708.22|18708.22|18708.22|18708.22|18708.22|18708.22|18708.22|0
1605785790000|2020-11-19 11:36:30|18707.44|18707.44|18709.43|18709.43|18709.43|18709.43|18707.44|18707.44|0
1605785820000|2020-11-19 11:37:00|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|18709.96|0
1605785830000|2020-11-19 11:37:10|18709.55|18709.55|18706.53|18706.53|18709.55|18709.55|18706.53|18706.53|0
1605785850000|2020-11-19 11:37:30|18706.4|18706.4|18710.99|18710.99|18710.99|18710.99|18706.4|18706.4|0
1605785860000|2020-11-19 11:37:40|18711.52|18711.52|18713.11|18713.11|18713.11|18713.11|18711.52|18711.52|0
1605785880000|2020-11-19 11:38:00|18712.43|18712.43|18713.48|18713.48|18713.48|18713.48|18712.43|18712.43|0
1605785890000|2020-11-19 11:38:10|18714.17|18714.17|18713.48|18713.48|18714.17|18714.17|18713.48|18713.48|0
1605785900000|2020-11-19 11:38:20|18712.95|18712.95|18712.95|18712.95|18712.95|18712.95|18712.95|18712.95|0
1605785910000|2020-11-19 11:38:30|18712.68|18712.68|18712.75|18712.75|18712.75|18712.75|18712.61|18712.61|0
1605785920000|2020-11-19 11:38:40|18713.27|18713.27|18713.27|18713.27|18713.27|18713.27|18713.27|18713.27|0
1605785930000|2020-11-19 11:38:50|18712.59|18712.59|18712.59|18712.59|18712.59|18712.59|18712.59|18712.59|0
1605785940000|2020-11-19 11:39:00|18713.36|18713.36|18713.85|18713.85|18713.91|18713.91|18713.36|18713.36|0
1605785950000|2020-11-19 11:39:10|18714.63|18714.63|18714.89|18714.89|18715.16|18715.16|18714.63|18714.63|0
1605785960000|2020-11-19 11:39:20|18715.41|18715.41|18718|18718|18718|18718|18715.41|18715.41|0
1605785970000|2020-11-19 11:39:30|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|18718.53|0
1605785990000|2020-11-19 11:39:50|18719.31|18719.31|18721.12|18721.12|18721.12|18721.12|18719.31|18719.31|0
1605786000000|2020-11-19 11:40:00|18721.24|18721.24|18721.24|18721.24|18721.24|18721.24|18721.24|18721.24|0
1605786010000|2020-11-19 11:40:10|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|0
1605786020000|2020-11-19 11:40:20|18721.98|18721.98|18720.76|18720.76|18721.98|18721.98|18720.76|18720.76|0
1605786030000|2020-11-19 11:40:30|18720.54|18720.54|18720.24|18720.24|18720.54|18720.54|18719.17|18719.17|0
1605786040000|2020-11-19 11:40:40|18720.05|18720.05|18718.68|18718.68|18720.05|18720.05|18718.68|18718.68|0
1605786050000|2020-11-19 11:40:50|18718.15|18718.15|18717.63|18717.63|18718.15|18718.15|18717.63|18717.63|0
1605786060000|2020-11-19 11:41:00|18717.08|18717.08|18717.08|18717.08|18717.08|18717.08|18717.08|18717.08|0
1605786080000|2020-11-19 11:41:20|18717.53|18717.53|18719.8|18719.8|18719.8|18719.8|18717.53|18717.53|0
1605786090000|2020-11-19 11:41:30|18721.29|18721.29|18723.49|18723.49|18723.49|18723.49|18721.29|18721.29|0
1605786100000|2020-11-19 11:41:40|18724.55|18724.55|18725.23|18725.23|18725.23|18725.23|18724.55|18724.55|0
1605786110000|2020-11-19 11:41:50|18723.86|18723.86|18724.97|18724.97|18724.97|18724.97|18723.33|18723.33|0
1605786140000|2020-11-19 11:42:20|18723.92|18723.92|18723.8|18723.8|18723.92|18723.92|18723.39|18723.39|0
1605786150000|2020-11-19 11:42:30|18722.43|18722.43|18721.9|18721.9|18722.43|18722.43|18721.9|18721.9|0
1605786160000|2020-11-19 11:42:40|18721.08|18721.08|18721.63|18721.63|18721.63|18721.63|18721.08|18721.08|0
1605786170000|2020-11-19 11:42:50|18721.58|18721.58|18725.75|18725.75|18726.02|18726.02|18721.58|18721.58|0
1605786180000|2020-11-19 11:43:00|18726.43|18726.43|18726.92|18726.92|18728.3|18728.3|18725.69|18725.69|0
1605786190000|2020-11-19 11:43:10|18726.7|18726.7|18726.82|18726.82|18726.82|18726.82|18726.7|18726.7|0
1605786200000|2020-11-19 11:43:20|18728.19|18728.19|18725.3|18725.3|18728.19|18728.19|18725.3|18725.3|0
1605786210000|2020-11-19 11:43:30|18724.25|18724.25|18725.05|18725.05|18725.05|18725.05|18724.25|18724.25|0
1605786220000|2020-11-19 11:43:40|18725.87|18725.87|18726.94|18726.94|18726.94|18726.94|18725.87|18725.87|0
1605786230000|2020-11-19 11:43:50|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1605786240000|2020-11-19 11:44:00|18726.94|18726.94|18731.77|18731.77|18731.77|18731.77|18726.94|18726.94|0
1605786250000|2020-11-19 11:44:10|18732.45|18732.45|18732.45|18732.45|18732.45|18732.45|18732.45|18732.45|0
1605786260000|2020-11-19 11:44:20|18732.73|18732.73|18732.73|18732.73|18732.73|18732.73|18732.73|18732.73|0
1605786270000|2020-11-19 11:44:30|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|0
1605786280000|2020-11-19 11:44:40|18732.59|18732.59|18733|18733|18733.27|18733.27|18732.59|18732.59|0
1605786290000|2020-11-19 11:44:50|18733.78|18733.78|18733.78|18733.78|18733.78|18733.78|18733.78|18733.78|0
1605786300000|2020-11-19 11:45:00|18733.99|18733.99|18738.04|18738.04|18738.04|18738.04|18733.99|18733.99|0
1605786310000|2020-11-19 11:45:10|18738.82|18738.82|18739.5|18739.5|18739.5|18739.5|18738.82|18738.82|0
1605786320000|2020-11-19 11:45:20|18740.18|18740.18|18744.94|18744.94|18744.94|18744.94|18740.18|18740.18|0
1605786330000|2020-11-19 11:45:30|18743.56|18743.56|18743.11|18743.11|18744.51|18744.51|18742.17|18742.17|0
1605786340000|2020-11-19 11:45:40|18742.56|18742.56|18741.88|18741.88|18742.56|18742.56|18741.88|18741.88|0
1605786350000|2020-11-19 11:45:50|18741.99|18741.99|18741.47|18741.47|18741.99|18741.99|18741.47|18741.47|0
1605786380000|2020-11-19 11:46:20|18741.25|18741.25|18741.14|18741.14|18741.25|18741.25|18741.14|18741.14|0
1605786390000|2020-11-19 11:46:30|18741.66|18741.66|18741.66|18741.66|18741.66|18741.66|18741.66|18741.66|0
1605786400000|2020-11-19 11:46:40|18743.49|18743.49|18744.25|18744.25|18744.53|18744.53|18743.49|18743.49|0
1605786410000|2020-11-19 11:46:50|18744.78|18744.78|18744.78|18744.78|18744.78|18744.78|18744.78|18744.78|0
1605786420000|2020-11-19 11:47:00|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|0
1605786430000|2020-11-19 11:47:10|18746.48|18746.48|18746.65|18746.65|18746.89|18746.89|18745.79|18745.79|0
1605786440000|2020-11-19 11:47:20|18746.44|18746.44|18746.44|18746.44|18746.44|18746.44|18746.44|18746.44|0
1605786450000|2020-11-19 11:47:30|18745.89|18745.89|18747.93|18747.93|18747.93|18747.93|18745.07|18745.07|0
1605786460000|2020-11-19 11:47:40|18749.48|18749.48|18751.06|18751.06|18751.06|18751.06|18749.48|18749.48|0
1605786470000|2020-11-19 11:47:50|18751.61|18751.61|18752.45|18752.45|18752.45|18752.45|18751.61|18751.61|0
1605786480000|2020-11-19 11:48:00|18751.93|18751.93|18751.66|18751.66|18751.93|18751.93|18751.66|18751.66|0
1605786490000|2020-11-19 11:48:10|18752.08|18752.08|18752.08|18752.08|18752.08|18752.08|18752.08|18752.08|0
1605786500000|2020-11-19 11:48:20|18752.77|18752.77|18754.42|18754.42|18754.42|18754.42|18752.36|18752.36|0
1605786510000|2020-11-19 11:48:30|18755.11|18755.11|18755.11|18755.11|18755.11|18755.11|18755.11|18755.11|0
1605786520000|2020-11-19 11:48:40|18755.17|18755.17|18755.45|18755.45|18755.45|18755.45|18754.36|18754.36|0
1605786530000|2020-11-19 11:48:50|18756.14|18756.14|18755.9|18755.9|18756.68|18756.68|18755.9|18755.9|0
1605786540000|2020-11-19 11:49:00|18755.84|18755.84|18758.7|18758.7|18758.7|18758.7|18755.84|18755.84|0
1605786550000|2020-11-19 11:49:10|18759.22|18759.22|18759.22|18759.22|18759.22|18759.22|18759.22|18759.22|0
1605786560000|2020-11-19 11:49:20|18759.75|18759.75|18759.75|18759.75|18759.75|18759.75|18759.75|18759.75|0
1605786570000|2020-11-19 11:49:30|18759.48|18759.48|18761.38|18761.38|18761.38|18761.38|18759.48|18759.48|0
1605786580000|2020-11-19 11:49:40|18761.6|18761.6|18761.6|18761.6|18761.6|18761.6|18761.6|18761.6|0
1605786590000|2020-11-19 11:49:50|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|0
1605786600000|2020-11-19 11:50:00|18761.85|18761.85|18762.12|18762.12|18762.12|18762.12|18761.85|18761.85|0
1605786610000|2020-11-19 11:50:10|18759.86|18759.86|18757.61|18757.61|18759.86|18759.86|18757.61|18757.61|0
1605786620000|2020-11-19 11:50:20|18756.93|18756.93|18756.36|18756.36|18756.93|18756.93|18756.15|18756.15|0
1605786630000|2020-11-19 11:50:30|18755.67|18755.67|18755.56|18755.56|18755.67|18755.67|18755.56|18755.56|0
1605786650000|2020-11-19 11:50:50|18754|18754|18754|18754|18754|18754|18754|18754|0
1605786660000|2020-11-19 11:51:00|18752.95|18752.95|18751.31|18751.31|18752.95|18752.95|18751.31|18751.31|0
1605786670000|2020-11-19 11:51:10|18749.93|18749.93|18749.23|18749.23|18749.93|18749.93|18749.23|18749.23|0
1605786680000|2020-11-19 11:51:20|18749.92|18749.92|18756.33|18756.33|18756.33|18756.33|18749.92|18749.92|0
1605786690000|2020-11-19 11:51:30|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|0
1605786700000|2020-11-19 11:51:40|18755.74|18755.74|18755.38|18755.38|18755.9|18755.9|18755.22|18755.22|0
1605786710000|2020-11-19 11:51:50|18755.49|18755.49|18755.49|18755.49|18755.49|18755.49|18755.49|18755.49|0
1605786720000|2020-11-19 11:52:00|18754.95|18754.95|18750.83|18750.83|18754.95|18754.95|18750.83|18750.83|0
1605786730000|2020-11-19 11:52:10|18750.14|18750.14|18748.08|18748.08|18750.14|18750.14|18748.08|18748.08|0
1605786740000|2020-11-19 11:52:20|18748.3|18748.3|18748.3|18748.3|18748.3|18748.3|18748.3|18748.3|0
1605786750000|2020-11-19 11:52:30|18748.57|18748.57|18751.31|18751.31|18751.31|18751.31|18748.57|18748.57|0
1605786760000|2020-11-19 11:52:40|18752.08|18752.08|18753.92|18753.92|18753.92|18753.92|18752.08|18752.08|0
1605786770000|2020-11-19 11:52:50|18755.66|18755.66|18756.34|18756.34|18756.34|18756.34|18755.66|18755.66|0
1605786780000|2020-11-19 11:53:00|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|0
1605786790000|2020-11-19 11:53:10|18756.84|18756.84|18757.2|18757.2|18757.2|18757.2|18756.84|18756.84|0
1605786800000|2020-11-19 11:53:20|18758.5|18758.5|18766.1|18766.1|18766.1|18766.1|18758.5|18758.5|0
1605786810000|2020-11-19 11:53:30|18765.88|18765.88|18765.88|18765.88|18765.88|18765.88|18765.88|18765.88|0
1605786830000|2020-11-19 11:53:50|18765.19|18765.19|18765.03|18765.03|18765.56|18765.56|18764.51|18764.51|0
1605786840000|2020-11-19 11:54:00|18764.6|18764.6|18764.44|18764.44|18764.6|18764.6|18763.92|18763.92|0
1605786850000|2020-11-19 11:54:10|18765.22|18765.22|18765.22|18765.22|18765.22|18765.22|18765.22|18765.22|0
1605786870000|2020-11-19 11:54:30|18764.17|18764.17|18763.39|18763.39|18764.17|18764.17|18763.39|18763.39|0
1605786890000|2020-11-19 11:54:50|18763.94|18763.94|18767.76|18767.76|18767.76|18767.76|18763.94|18763.94|0
1605786900000|2020-11-19 11:55:00|18767.07|18767.07|18767.24|18767.24|18767.24|18767.24|18766.19|18766.19|0
1605786910000|2020-11-19 11:55:10|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|18766.96|0
1605786920000|2020-11-19 11:55:20|18766.44|18766.44|18766.44|18766.44|18766.44|18766.44|18766.44|18766.44|0
1605786940000|2020-11-19 11:55:40|18764.33|18764.33|18762.27|18762.27|18764.33|18764.33|18762.27|18762.27|0
1605786950000|2020-11-19 11:55:50|18762.96|18762.96|18762.96|18762.96|18762.96|18762.96|18762.96|18762.96|0
1605786960000|2020-11-19 11:56:00|18762.41|18762.41|18761.72|18761.72|18762.41|18762.41|18761.72|18761.72|0
1605786970000|2020-11-19 11:56:10|18760.35|18760.35|18757.74|18757.74|18760.35|18760.35|18757.74|18757.74|0
1605786980000|2020-11-19 11:56:20|18757.87|18757.87|18756.49|18756.49|18757.87|18757.87|18756.49|18756.49|0
1605787000000|2020-11-19 11:56:40|18755.12|18755.12|18757.18|18757.18|18757.87|18757.87|18755.12|18755.12|0
1605787010000|2020-11-19 11:56:50|18757.06|18757.06|18752.23|18752.23|18757.06|18757.06|18752.23|18752.23|0
1605787020000|2020-11-19 11:57:00|18751.54|18751.54|18749.98|18749.98|18751.54|18751.54|18748.93|18748.93|0
1605787030000|2020-11-19 11:57:10|18749.2|18749.2|18749.83|18749.83|18749.83|18749.83|18747.56|18747.56|0
1605787040000|2020-11-19 11:57:20|18750.61|18750.61|18753.47|18753.47|18753.47|18753.47|18750.61|18750.61|0
1605787050000|2020-11-19 11:57:30|18754.25|18754.25|18754.25|18754.25|18754.25|18754.25|18754.25|18754.25|0
1605787060000|2020-11-19 11:57:40|18754.93|18754.93|18756.84|18756.84|18756.84|18756.84|18754.93|18754.93|0
1605787070000|2020-11-19 11:57:50|18757.53|18757.53|18757.53|18757.53|18757.53|18757.53|18757.53|18757.53|0
1605787080000|2020-11-19 11:58:00|18758.21|18758.21|18759.7|18759.7|18759.7|18759.7|18758.21|18758.21|0
1605787090000|2020-11-19 11:58:10|18760.39|18760.39|18760.14|18760.14|18760.66|18760.66|18760.14|18760.14|0
1605787100000|2020-11-19 11:58:20|18760.66|18760.66|18760.66|18760.66|18760.66|18760.66|18760.66|18760.66|0
1605787120000|2020-11-19 11:58:40|18760.55|18760.55|18759.49|18759.49|18760.55|18760.55|18759.49|18759.49|0
1605787130000|2020-11-19 11:58:50|18759.06|18759.06|18758.86|18758.86|18759.06|18759.06|18758.86|18758.86|0
1605787140000|2020-11-19 11:59:00|18759.68|18759.68|18760.21|18760.21|18760.21|18760.21|18759.68|18759.68|0
1605787150000|2020-11-19 11:59:10|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|0
1605787160000|2020-11-19 11:59:20|18761.55|18761.55|18761|18761|18761.55|18761.55|18760.32|18760.32|0
1605787170000|2020-11-19 11:59:30|18761.69|18761.69|18762.38|18762.38|18762.38|18762.38|18761.69|18761.69|0
1605787190000|2020-11-19 11:59:50|18763.07|18763.07|18764.09|18764.09|18764.09|18764.09|18763.07|18763.07|0
1605787200000|2020-11-19 12:00:00|18765.46|18765.46|18768|18768|18768.21|18768.21|18765.46|18765.46|0
1605787210000|2020-11-19 12:00:10|18767.31|18767.31|18768.84|18768.84|18769.37|18769.37|18767.31|18767.31|0
1605787230000|2020-11-19 12:00:30|18769.37|18769.37|18770.93|18770.93|18770.93|18770.93|18769.37|18769.37|0
1605787250000|2020-11-19 12:00:50|18771.45|18771.45|18773.31|18773.31|18773.31|18773.31|18771.45|18771.45|0
1605787260000|2020-11-19 12:01:00|18773.58|18773.58|18771.46|18771.46|18774.33|18774.33|18771.46|18771.46|0
1605787270000|2020-11-19 12:01:10|18771.4|18771.4|18771.33|18771.33|18771.4|18771.4|18771.33|18771.33|0
1605787280000|2020-11-19 12:01:20|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|0
1605787290000|2020-11-19 12:01:30|18771.33|18771.33|18771.53|18771.53|18771.53|18771.53|18771.33|18771.33|0
1605787300000|2020-11-19 12:01:40|18772.59|18772.59|18772.59|18772.59|18772.59|18772.59|18772.59|18772.59|0
1605787310000|2020-11-19 12:01:50|18772.86|18772.86|18773.75|18773.75|18773.75|18773.75|18772.86|18772.86|0
1605787320000|2020-11-19 12:02:00|18774.52|18774.52|18780.55|18780.55|18781.23|18781.23|18774.52|18774.52|0
1605787330000|2020-11-19 12:02:10|18780.02|18780.02|18780.02|18780.02|18780.02|18780.02|18780.02|18780.02|0
1605787340000|2020-11-19 12:02:20|18781.92|18781.92|18782.7|18782.7|18782.7|18782.7|18781.92|18781.92|0
1605787350000|2020-11-19 12:02:30|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|0
1605787370000|2020-11-19 12:02:50|18782.18|18782.18|18782.18|18782.18|18782.18|18782.18|18781.96|18781.96|0
1605787380000|2020-11-19 12:03:00|18782.7|18782.7|18783.23|18783.23|18784.08|18784.08|18782.7|18782.7|0
1605787390000|2020-11-19 12:03:10|18783.01|18783.01|18783.1|18783.1|18783.1|18783.1|18781.64|18781.64|0
1605787400000|2020-11-19 12:03:20|18781.52|18781.52|18783.04|18783.04|18783.04|18783.04|18781.3|18781.3|0
1605787410000|2020-11-19 12:03:30|18783.23|18783.23|18781.81|18781.81|18783.23|18783.23|18781.73|18781.73|0
1605787420000|2020-11-19 12:03:40|18780.46|18780.46|18780.46|18780.46|18780.46|18780.46|18780.46|18780.46|0
1605787440000|2020-11-19 12:04:00|18780.39|18780.39|18780.39|18780.39|18780.39|18780.39|18780.39|18780.39|0
1605787450000|2020-11-19 12:04:10|18781.17|18781.17|18780.89|18780.89|18781.17|18781.17|18780.68|18780.68|0
1605787460000|2020-11-19 12:04:20|18780.77|18780.77|18775.64|18775.64|18780.77|18780.77|18775.11|18775.11|0
1605787470000|2020-11-19 12:04:30|18776.33|18776.33|18781.8|18781.8|18781.8|18781.8|18776.33|18776.33|0
1605787480000|2020-11-19 12:04:40|18781.66|18781.66|18781.47|18781.47|18781.66|18781.66|18781.47|18781.47|0
1605787490000|2020-11-19 12:04:50|18782.25|18782.25|18783.22|18783.22|18783.99|18783.99|18782.25|18782.25|0
1605787500000|2020-11-19 12:05:00|18783.74|18783.74|18783.55|18783.55|18783.74|18783.74|18783.55|18783.55|0
1605787510000|2020-11-19 12:05:10|18784.33|18784.33|18784.33|18784.33|18784.33|18784.33|18784.33|18784.33|0
1605787530000|2020-11-19 12:05:30|18783.64|18783.64|18783.64|18783.64|18783.64|18783.64|18783.64|18783.64|0
1605787570000|2020-11-19 12:06:10|18782.09|18782.09|18779.66|18779.66|18782.09|18782.09|18779.66|18779.66|0
1605787590000|2020-11-19 12:06:30|18778.97|18778.97|18777.74|18777.74|18778.97|18778.97|18777.74|18777.74|0
1605787600000|2020-11-19 12:06:40|18778.52|18778.52|18777.99|18777.99|18778.52|18778.52|18777.99|18777.99|0
1605787610000|2020-11-19 12:06:50|18777.85|18777.85|18778.68|18778.68|18778.68|18778.68|18777.85|18777.85|0
1605787620000|2020-11-19 12:07:00|18778.91|18778.91|18776.33|18776.33|18779.1|18779.1|18776.33|18776.33|0
1605787630000|2020-11-19 12:07:10|18776.14|18776.14|18773.97|18773.97|18776.14|18776.14|18773.97|18773.97|0
1605787640000|2020-11-19 12:07:20|18774.15|18774.15|18776.14|18776.14|18776.14|18776.14|18774.15|18774.15|0
1605787650000|2020-11-19 12:07:30|18775.45|18775.45|18774.76|18774.76|18775.45|18775.45|18774.07|18774.07|0
1605787670000|2020-11-19 12:07:50|18775.31|18775.31|18775.95|18775.95|18775.95|18775.95|18775.31|18775.31|0
1605787680000|2020-11-19 12:08:00|18776.23|18776.23|18777.08|18777.08|18777.08|18777.08|18776.23|18776.23|0
1605787690000|2020-11-19 12:08:10|18777.2|18777.2|18779.19|18779.19|18779.19|18779.19|18777.2|18777.2|0
1605787720000|2020-11-19 12:08:40|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|18779.41|0
1605787730000|2020-11-19 12:08:50|18779.47|18779.47|18778.78|18778.78|18779.47|18779.47|18778.78|18778.78|0
1605787740000|2020-11-19 12:09:00|18778.25|18778.25|18777.84|18777.84|18778.25|18778.25|18777.84|18777.84|0
1605787770000|2020-11-19 12:09:30|18778.06|18778.06|18777.84|18777.84|18778.06|18778.06|18777.84|18777.84|0
1605787780000|2020-11-19 12:09:40|18777.16|18777.16|18777.84|18777.84|18777.84|18777.84|18777.16|18777.16|0
1605787790000|2020-11-19 12:09:50|18779.21|18779.21|18780.24|18780.24|18780.24|18780.24|18778.68|18778.68|0
1605787800000|2020-11-19 12:10:00|18780.93|18780.93|18782.8|18782.8|18782.8|18782.8|18780.93|18780.93|0
1605787810000|2020-11-19 12:10:10|18780.74|18780.74|18782.12|18782.12|18782.12|18782.12|18780.74|18780.74|0
1605787820000|2020-11-19 12:10:20|18782.23|18782.23|18782.76|18782.76|18782.76|18782.76|18782.23|18782.23|0
1605787830000|2020-11-19 12:10:30|18784.32|18784.32|18784.32|18784.32|18784.53|18784.53|18784.32|18784.32|0
1605787850000|2020-11-19 12:10:50|18785.09|18785.09|18785.16|18785.16|18785.16|18785.16|18785.09|18785.09|0
1605787860000|2020-11-19 12:11:00|18784.97|18784.97|18784.29|18784.29|18785.09|18785.09|18784.29|18784.29|0
1605787870000|2020-11-19 12:11:10|18783.77|18783.77|18779.99|18779.99|18783.77|18783.77|18779.8|18779.8|0
1605787890000|2020-11-19 12:11:30|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|0
1605787910000|2020-11-19 12:11:50|18779.11|18779.11|18778.89|18778.89|18779.11|18779.11|18778.89|18778.89|0
1605787930000|2020-11-19 12:12:10|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|0
1605787940000|2020-11-19 12:12:20|18778.77|18778.77|18778.77|18778.77|18778.77|18778.77|18778.77|18778.77|0
1605787950000|2020-11-19 12:12:30|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|18778.55|0
1605787960000|2020-11-19 12:12:40|18776.49|18776.49|18777.17|18777.17|18777.17|18777.17|18776.49|18776.49|0
1605787970000|2020-11-19 12:12:50|18777.86|18777.86|18779.51|18779.51|18779.78|18779.78|18777.86|18777.86|0
1605787980000|2020-11-19 12:13:00|18785.1|18785.1|18784.61|18784.61|18785.1|18785.1|18783.52|18783.52|0
1605787990000|2020-11-19 12:13:10|18785.3|18785.3|18784.61|18784.61|18785.98|18785.98|18784.61|18784.61|0
1605788000000|2020-11-19 12:13:20|18785.27|18785.27|18786.32|18786.32|18786.32|18786.32|18785.27|18785.27|0
1605788010000|2020-11-19 12:13:30|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|18787.01|0
1605788020000|2020-11-19 12:13:40|18779.45|18779.45|18781.61|18781.61|18781.61|18781.61|18779.45|18779.45|0
1605788030000|2020-11-19 12:13:50|18781.08|18781.08|18780.81|18780.81|18781.08|18781.08|18780.81|18780.81|0
1605788040000|2020-11-19 12:14:00|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|18780.12|0
1605788060000|2020-11-19 12:14:20|18779.43|18779.43|18784.93|18784.93|18784.93|18784.93|18779.43|18779.43|0
1605788070000|2020-11-19 12:14:30|18785.47|18785.47|18784.69|18784.69|18785.47|18785.47|18784.69|18784.69|0
1605788080000|2020-11-19 12:14:40|18784.48|18784.48|18784.34|18784.34|18784.53|18784.53|18784.34|18784.34|0
1605788090000|2020-11-19 12:14:50|18783.66|18783.66|18788.8|18788.8|18788.8|18788.8|18781.55|18781.55|0
1605788100000|2020-11-19 12:15:00|18789.49|18789.49|18786.59|18786.59|18789.49|18789.49|18786.45|18786.45|0
1605788110000|2020-11-19 12:15:10|18786.86|18786.86|18787.55|18787.55|18787.55|18787.55|18786.86|18786.86|0
1605788120000|2020-11-19 12:15:20|18785.27|18785.27|18779.78|18779.78|18785.49|18785.49|18779.78|18779.78|0
1605788130000|2020-11-19 12:15:30|18779.1|18779.1|18779.43|18779.43|18779.43|18779.43|18779.1|18779.1|0
1605788140000|2020-11-19 12:15:40|18779.97|18779.97|18782.03|18782.03|18782.03|18782.03|18779.97|18779.97|0
1605788150000|2020-11-19 12:15:50|18781.35|18781.35|18781.35|18781.35|18781.35|18781.35|18781.35|18781.35|0
1605788160000|2020-11-19 12:16:00|18779.65|18779.65|18780.56|18780.56|18780.56|18780.56|18779.65|18779.65|0
1605788170000|2020-11-19 12:16:10|18780.62|18780.62|18779.8|18779.8|18780.62|18780.62|18779.8|18779.8|0
1605788180000|2020-11-19 12:16:20|18779.11|18779.11|18777.73|18777.73|18779.11|18779.11|18777.73|18777.73|0
1605788190000|2020-11-19 12:16:30|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|18777.46|0
1605788210000|2020-11-19 12:16:50|18777.51|18777.51|18777.4|18777.4|18777.51|18777.51|18777.4|18777.4|0
1605788220000|2020-11-19 12:17:00|18776.62|18776.62|18776.62|18776.62|18776.62|18776.62|18776.62|18776.62|0
1605788230000|2020-11-19 12:17:10|18776.07|18776.07|18773.93|18773.93|18776.07|18776.07|18773.74|18773.74|0
1605788250000|2020-11-19 12:17:30|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|0
1605788270000|2020-11-19 12:17:50|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|18773.24|0
1605788290000|2020-11-19 12:18:10|18772.69|18772.69|18771.23|18771.23|18772.69|18772.69|18771.23|18771.23|0
1605788310000|2020-11-19 12:18:30|18770.68|18770.68|18768.53|18768.53|18770.68|18770.68|18768.53|18768.53|0
1605788320000|2020-11-19 12:18:40|18768.25|18768.25|18766.4|18766.4|18768.25|18768.25|18766.4|18766.4|0
1605788330000|2020-11-19 12:18:50|18766.33|18766.33|18762.54|18762.54|18766.33|18766.33|18762.54|18762.54|0
1605788350000|2020-11-19 12:19:10|18762.48|18762.48|18762.27|18762.27|18762.48|18762.48|18762.05|18762.05|0
1605788360000|2020-11-19 12:19:20|18762.79|18762.79|18762.07|18762.07|18763.53|18763.53|18762.07|18762.07|0
1605788370000|2020-11-19 12:19:30|18761.93|18761.93|18757.46|18757.46|18761.93|18761.93|18757.46|18757.46|0
1605788380000|2020-11-19 12:19:40|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|0
1605788390000|2020-11-19 12:19:50|18758.16|18758.16|18758.16|18758.16|18758.16|18758.16|18758.16|18758.16|0
1605788400000|2020-11-19 12:20:00|18757.39|18757.39|18758.98|18758.98|18759.26|18759.26|18757.39|18757.39|0
1605788410000|2020-11-19 12:20:10|18757.61|18757.61|18758.13|18758.13|18758.82|18758.82|18757.49|18757.49|0
1605788420000|2020-11-19 12:20:20|18757.08|18757.08|18757.6|18757.6|18757.6|18757.6|18756.55|18756.55|0
1605788440000|2020-11-19 12:20:40|18756.55|18756.55|18756.55|18756.55|18756.55|18756.55|18756.55|18756.55|0
1605788460000|2020-11-19 12:21:00|18755.86|18755.86|18755.86|18755.86|18755.86|18755.86|18755.86|18755.86|0
1605788470000|2020-11-19 12:21:10|18753.8|18753.8|18754.49|18754.49|18754.49|18754.49|18753.8|18753.8|0
1605788480000|2020-11-19 12:21:20|18754.22|18754.22|18752.67|18752.67|18754.22|18754.22|18752.67|18752.67|0
1605788490000|2020-11-19 12:21:30|18750.33|18750.33|18751.71|18751.71|18752.39|18752.39|18750.33|18750.33|0
1605788500000|2020-11-19 12:21:40|18750.65|18750.65|18750.65|18750.65|18750.65|18750.65|18750.65|18750.65|0
1605788510000|2020-11-19 12:21:50|18751.71|18751.71|18751.71|18751.71|18751.71|18751.71|18751.71|18751.71|0
1605788520000|2020-11-19 12:22:00|18751.18|18751.18|18749.24|18749.24|18751.18|18751.18|18748.71|18748.71|0
1605788540000|2020-11-19 12:22:20|18749.93|18749.93|18752.51|18752.51|18752.51|18752.51|18749.93|18749.93|0
1605788550000|2020-11-19 12:22:30|18753.97|18753.97|18754.5|18754.5|18754.71|18754.71|18753.97|18753.97|0
1605788560000|2020-11-19 12:22:40|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|0
1605788580000|2020-11-19 12:23:00|18754.03|18754.03|18754.11|18754.11|18754.32|18754.32|18754.03|18754.03|0
1605788610000|2020-11-19 12:23:30|18753.58|18753.58|18754.36|18754.36|18754.36|18754.36|18753.58|18753.58|0
1605788620000|2020-11-19 12:23:40|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|0
1605788640000|2020-11-19 12:24:00|18754.36|18754.36|18756.1|18756.1|18756.1|18756.1|18753.67|18753.67|0
1605788670000|2020-11-19 12:24:30|18755.88|18755.88|18755.06|18755.06|18755.88|18755.88|18755.06|18755.06|0
1605788680000|2020-11-19 12:24:40|18754.84|18754.84|18754.84|18754.84|18754.84|18754.84|18754.84|18754.84|0
1605788700000|2020-11-19 12:25:00|18754.57|18754.57|18757.82|18757.82|18757.82|18757.82|18754.57|18754.57|0
1605788710000|2020-11-19 12:25:10|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|18757.7|0
1605788720000|2020-11-19 12:25:20|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|18757.27|0
1605788730000|2020-11-19 12:25:30|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|0
1605788740000|2020-11-19 12:25:40|18758.86|18758.86|18758.86|18758.86|18758.86|18758.86|18758.86|18758.86|0
1605788760000|2020-11-19 12:26:00|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|18758.8|0
1605788780000|2020-11-19 12:26:20|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|0
1605788790000|2020-11-19 12:26:30|18759.73|18759.73|18759.62|18759.62|18759.73|18759.73|18759.62|18759.62|0
1605788810000|2020-11-19 12:26:50|18760.39|18760.39|18759.02|18759.02|18760.39|18760.39|18759.02|18759.02|0
1605788830000|2020-11-19 12:27:10|18758.75|18758.75|18758.22|18758.22|18758.75|18758.75|18758.22|18758.22|0
1605788840000|2020-11-19 12:27:20|18757.17|18757.17|18759.29|18759.29|18759.82|18759.82|18757.17|18757.17|0
1605788860000|2020-11-19 12:27:40|18757.23|18757.23|18757.23|18757.23|18757.23|18757.23|18757.23|18757.23|0
1605788880000|2020-11-19 12:28:00|18756.18|18756.18|18755.36|18755.36|18756.18|18756.18|18755.36|18755.36|0
1605788890000|2020-11-19 12:28:10|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|18754.58|0
1605788900000|2020-11-19 12:28:20|18754.79|18754.79|18756.03|18756.03|18756.03|18756.03|18754.79|18754.79|0
1605788910000|2020-11-19 12:28:30|18757.08|18757.08|18757.08|18757.08|18757.08|18757.08|18757.08|18757.08|0
1605788920000|2020-11-19 12:28:40|18758.66|18758.66|18759.44|18759.44|18759.44|18759.44|18758.66|18758.66|0
1605788940000|2020-11-19 12:29:00|18760.81|18760.81|18761.05|18761.05|18761.05|18761.05|18760.81|18760.81|0
1605788950000|2020-11-19 12:29:10|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|18761.57|0
1605788960000|2020-11-19 12:29:20|18761.85|18761.85|18760.63|18760.63|18761.85|18761.85|18760.63|18760.63|0
1605788970000|2020-11-19 12:29:30|18761.16|18761.16|18761.44|18761.44|18761.44|18761.44|18761.11|18761.11|0
1605788980000|2020-11-19 12:29:40|18760.75|18760.75|18758.48|18758.48|18760.75|18760.75|18758.48|18758.48|0
1605788990000|2020-11-19 12:29:50|18760.06|18760.06|18760.45|18760.45|18760.45|18760.45|18760.06|18760.06|0
1605789000000|2020-11-19 12:30:00|18760.57|18760.57|18760.57|18760.57|18760.57|18760.57|18760.57|18760.57|0
1605789010000|2020-11-19 12:30:10|18760.98|18760.98|18761.12|18761.12|18761.12|18761.12|18760.98|18760.98|0
1605789020000|2020-11-19 12:30:20|18760.59|18760.59|18760.86|18760.86|18760.86|18760.86|18760.59|18760.59|0
1605789030000|2020-11-19 12:30:30|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|0
1605789040000|2020-11-19 12:30:40|18761.6|18761.6|18762.38|18762.38|18762.38|18762.38|18761.6|18761.6|0
1605789050000|2020-11-19 12:30:50|18762.6|18762.6|18762.25|18762.25|18762.6|18762.6|18762.25|18762.25|0
1605789070000|2020-11-19 12:31:10|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|0
1605789080000|2020-11-19 12:31:20|18763.95|18763.95|18764.64|18764.64|18764.64|18764.64|18763.95|18763.95|0
1605789090000|2020-11-19 12:31:30|18765.33|18765.33|18766.2|18766.2|18766.2|18766.2|18765.11|18765.11|0
1605789100000|2020-11-19 12:31:40|18765.98|18765.98|18762.13|18762.13|18765.98|18765.98|18762.13|18762.13|0
1605789110000|2020-11-19 12:31:50|18761.7|18761.7|18760.7|18760.7|18761.7|18761.7|18760.7|18760.7|0
1605789120000|2020-11-19 12:32:00|18761.38|18761.38|18761.6|18761.6|18761.6|18761.6|18761.38|18761.38|0
1605789140000|2020-11-19 12:32:20|18761.41|18761.41|18758.75|18758.75|18761.41|18761.41|18758.75|18758.75|0
1605789150000|2020-11-19 12:32:30|18759.03|18759.03|18760.93|18760.93|18760.93|18760.93|18759.03|18759.03|0
1605789160000|2020-11-19 12:32:40|18761.16|18761.16|18761.16|18761.16|18761.16|18761.16|18761.16|18761.16|0
1605789180000|2020-11-19 12:33:00|18761.04|18761.04|18759.71|18759.71|18761.04|18761.04|18759.71|18759.71|0
1605789190000|2020-11-19 12:33:10|18759.48|18759.48|18759.36|18759.36|18759.48|18759.48|18759.36|18759.36|0
1605789210000|2020-11-19 12:33:30|18759.58|18759.58|18759.58|18759.58|18759.58|18759.58|18759.58|18759.58|0
1605789230000|2020-11-19 12:33:50|18759.79|18759.79|18760.54|18760.54|18760.54|18760.54|18759.79|18759.79|0
1605789240000|2020-11-19 12:34:00|18760.42|18760.42|18761.11|18761.11|18761.11|18761.11|18760.42|18760.42|0
1605789250000|2020-11-19 12:34:10|18761.63|18761.63|18761.4|18761.4|18761.63|18761.63|18761.4|18761.4|0
1605789260000|2020-11-19 12:34:20|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|18760.03|0
1605789270000|2020-11-19 12:34:30|18759.91|18759.91|18759.91|18759.91|18760.05|18760.05|18759.91|18759.91|0
1605789280000|2020-11-19 12:34:40|18760.18|18760.18|18759.91|18759.91|18760.18|18760.18|18759.91|18759.91|0
1605789290000|2020-11-19 12:34:50|18759.7|18759.7|18759.18|18759.18|18759.7|18759.7|18759.18|18759.18|0
1605789300000|2020-11-19 12:35:00|18760.25|18760.25|18761.17|18761.17|18761.44|18761.44|18760.25|18760.25|0
1605789310000|2020-11-19 12:35:10|18761.3|18761.3|18761.3|18761.3|18761.3|18761.3|18761.3|18761.3|0
1605789320000|2020-11-19 12:35:20|18761.52|18761.52|18763.2|18763.2|18763.2|18763.2|18761.52|18761.52|0
1605789330000|2020-11-19 12:35:30|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|0
1605789340000|2020-11-19 12:35:40|18764.41|18764.41|18765.52|18765.52|18765.52|18765.52|18764.41|18764.41|0
1605789350000|2020-11-19 12:35:50|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|0
1605789380000|2020-11-19 12:36:20|18762.18|18762.18|18759.85|18759.85|18762.18|18762.18|18759.85|18759.85|0
1605789390000|2020-11-19 12:36:30|18760.06|18760.06|18760.06|18760.06|18760.06|18760.06|18760.06|18760.06|0
1605789400000|2020-11-19 12:36:40|18760.18|18760.18|18760.18|18760.18|18760.18|18760.18|18760.18|18760.18|0
1605789420000|2020-11-19 12:37:00|18759.9|18759.9|18755.17|18755.17|18759.9|18759.9|18754.9|18754.9|0
1605789430000|2020-11-19 12:37:10|18755.45|18755.45|18756.5|18756.5|18756.5|18756.5|18755.45|18755.45|0
1605789440000|2020-11-19 12:37:20|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|18756.77|0
1605789450000|2020-11-19 12:37:30|18756.5|18756.5|18756.47|18756.47|18757.16|18757.16|18756.47|18756.47|0
1605789460000|2020-11-19 12:37:40|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|18756.66|0
1605789470000|2020-11-19 12:37:50|18757.35|18757.35|18760.85|18760.85|18763.6|18763.6|18757.35|18757.35|0
1605789480000|2020-11-19 12:38:00|18760.17|18760.17|18757.7|18757.7|18760.85|18760.85|18757.7|18757.7|0
1605789490000|2020-11-19 12:38:10|18758.39|18758.39|18758.5|18758.5|18758.5|18758.5|18758.39|18758.39|0
1605789500000|2020-11-19 12:38:20|18757.81|18757.81|18754.78|18754.78|18757.81|18757.81|18754.78|18754.78|0
1605789510000|2020-11-19 12:38:30|18754.09|18754.09|18754.04|18754.04|18754.09|18754.09|18753.13|18753.13|0
1605789520000|2020-11-19 12:38:40|18754.09|18754.09|18755.33|18755.33|18755.33|18755.33|18754.09|18754.09|0
1605789530000|2020-11-19 12:38:50|18756.42|18756.42|18757.11|18757.11|18757.11|18757.11|18756.42|18756.42|0
1605789560000|2020-11-19 12:39:20|18756.58|18756.58|18756.79|18756.79|18756.79|18756.79|18756.58|18756.58|0
1605789570000|2020-11-19 12:39:30|18756.52|18756.52|18756.4|18756.4|18756.52|18756.52|18756.4|18756.4|0
1605789580000|2020-11-19 12:39:40|18755.72|18755.72|18755.72|18755.72|18755.72|18755.72|18755.53|18755.53|0
1605789590000|2020-11-19 12:39:50|18755.53|18755.53|18755.39|18755.39|18755.53|18755.53|18755.39|18755.39|0
1605789600000|2020-11-19 12:40:00|18755.18|18755.18|18752.9|18752.9|18755.18|18755.18|18752.9|18752.9|0
1605789610000|2020-11-19 12:40:10|18753.02|18753.02|18753.56|18753.56|18753.56|18753.56|18753.02|18753.02|0
1605789620000|2020-11-19 12:40:20|18753.29|18753.29|18752.24|18752.24|18753.29|18753.29|18752.24|18752.24|0
1605789630000|2020-11-19 12:40:30|18751.42|18751.42|18751.31|18751.31|18751.42|18751.42|18749.2|18749.2|0
1605789650000|2020-11-19 12:40:50|18751.07|18751.07|18751.68|18751.68|18751.89|18751.89|18751.07|18751.07|0
1605789660000|2020-11-19 12:41:00|18751.46|18751.46|18752.52|18752.52|18752.52|18752.52|18751.46|18751.46|0
1605789670000|2020-11-19 12:41:10|18750.96|18750.96|18751.89|18751.89|18751.89|18751.89|18750.96|18750.96|0
1605789690000|2020-11-19 12:41:30|18752.17|18752.17|18750.79|18750.79|18752.17|18752.17|18750.79|18750.79|0
1605789700000|2020-11-19 12:41:40|18750.68|18750.68|18750.56|18750.56|18750.68|18750.68|18750.56|18750.56|0
1605789710000|2020-11-19 12:41:50|18749.18|18749.18|18749.18|18749.18|18749.18|18749.18|18748.5|18748.5|0
1605789720000|2020-11-19 12:42:00|18751.86|18751.86|18756|18756|18756.37|18756.37|18751.86|18751.86|0
1605789740000|2020-11-19 12:42:20|18756.69|18756.69|18756.76|18756.76|18757.36|18757.36|18756.58|18756.58|0
1605789750000|2020-11-19 12:42:30|18756.83|18756.83|18756.01|18756.01|18756.83|18756.83|18756.01|18756.01|0
1605789760000|2020-11-19 12:42:40|18756.08|18756.08|18754|18754|18756.22|18756.22|18754|18754|0
1605789780000|2020-11-19 12:43:00|18752.45|18752.45|18755.27|18755.27|18755.8|18755.8|18752.45|18752.45|0
1605789790000|2020-11-19 12:43:10|18755.96|18755.96|18755.14|18755.14|18755.96|18755.96|18755.14|18755.14|0
1605789800000|2020-11-19 12:43:20|18754.62|18754.62|18752.35|18752.35|18754.62|18754.62|18752.35|18752.35|0
1605789810000|2020-11-19 12:43:30|18751.66|18751.66|18751.92|18751.92|18751.92|18751.92|18751.39|18751.39|0
1605789820000|2020-11-19 12:43:40|18749.85|18749.85|18750.4|18750.4|18750.4|18750.4|18749.85|18749.85|0
1605789830000|2020-11-19 12:43:50|18750.47|18750.47|18749.83|18749.83|18750.6|18750.6|18749.83|18749.83|0
1605789840000|2020-11-19 12:44:00|18750.05|18750.05|18750.59|18750.59|18750.82|18750.82|18750.05|18750.05|0
1605789850000|2020-11-19 12:44:10|18750.73|18750.73|18750.3|18750.3|18750.73|18750.73|18750.3|18750.3|0
1605789870000|2020-11-19 12:44:30|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|18750.23|0
1605789880000|2020-11-19 12:44:40|18750.39|18750.39|18750.8|18750.8|18751.08|18751.08|18750.39|18750.39|0
1605789890000|2020-11-19 12:44:50|18750.12|18750.12|18749.34|18749.34|18750.12|18750.12|18749.34|18749.34|0
1605789900000|2020-11-19 12:45:00|18748.29|18748.29|18748.17|18748.17|18748.29|18748.29|18748.17|18748.17|0
1605789920000|2020-11-19 12:45:20|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|0
1605789930000|2020-11-19 12:45:30|18748.32|18748.32|18748.32|18748.32|18748.32|18748.32|18748.32|18748.32|0
1605789950000|2020-11-19 12:45:50|18745.57|18745.57|18746.25|18746.25|18746.25|18746.25|18745.57|18745.57|0
1605789960000|2020-11-19 12:46:00|18747.07|18747.07|18747.66|18747.66|18747.66|18747.66|18747.07|18747.07|0
1605789970000|2020-11-19 12:46:10|18748.34|18748.34|18748.6|18748.6|18748.87|18748.87|18748.34|18748.34|0
1605789980000|2020-11-19 12:46:20|18749.29|18749.29|18749.29|18749.29|18749.29|18749.29|18749.29|18749.29|0
1605789990000|2020-11-19 12:46:30|18749.07|18749.07|18749.89|18749.89|18749.89|18749.89|18749.07|18749.07|0
1605790000000|2020-11-19 12:46:40|18749.2|18749.2|18749.2|18749.2|18749.2|18749.2|18749.2|18749.2|0
1605790010000|2020-11-19 12:46:50|18747.83|18747.83|18745.43|18745.43|18747.83|18747.83|18745.43|18745.43|0
1605790020000|2020-11-19 12:47:00|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|18745.55|0
1605790030000|2020-11-19 12:47:10|18746.23|18746.23|18746.08|18746.08|18746.45|18746.45|18745.76|18745.76|0
1605790040000|2020-11-19 12:47:20|18745.86|18745.86|18745.11|18745.11|18745.86|18745.86|18745.11|18745.11|0
1605790050000|2020-11-19 12:47:30|18744.83|18744.83|18745.04|18745.04|18745.04|18745.04|18743.99|18743.99|0
1605790060000|2020-11-19 12:47:40|18745.16|18745.16|18746.96|18746.96|18747.06|18747.06|18745.16|18745.16|0
1605790080000|2020-11-19 12:48:00|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|0
1605790090000|2020-11-19 12:48:10|18748.05|18748.05|18749.27|18749.27|18749.27|18749.27|18748.05|18748.05|0
1605790100000|2020-11-19 12:48:20|18749.38|18749.38|18748.43|18748.43|18749.38|18749.38|18748.43|18748.43|0
1605790120000|2020-11-19 12:48:40|18748.64|18748.64|18748.64|18748.64|18748.64|18748.64|18748.64|18748.64|0
1605790130000|2020-11-19 12:48:50|18750.49|18750.49|18752.07|18752.07|18752.07|18752.07|18750.49|18750.49|0
1605790140000|2020-11-19 12:49:00|18752.6|18752.6|18752.6|18752.6|18752.6|18752.6|18752.6|18752.6|0
1605790150000|2020-11-19 12:49:10|18752.05|18752.05|18752.27|18752.27|18752.27|18752.27|18752.05|18752.05|0
1605790160000|2020-11-19 12:49:20|18751.99|18751.99|18751.74|18751.74|18751.99|18751.99|18751.47|18751.47|0
1605790170000|2020-11-19 12:49:30|18753.26|18753.26|18754.41|18754.41|18755.19|18755.19|18753.26|18753.26|0
1605790180000|2020-11-19 12:49:40|18754.82|18754.82|18754.94|18754.94|18754.94|18754.94|18754.82|18754.82|0
1605790190000|2020-11-19 12:49:50|18754.7|18754.7|18754.47|18754.47|18754.7|18754.7|18754.47|18754.47|0
1605790200000|2020-11-19 12:50:00|18754.2|18754.2|18753.78|18753.78|18754.62|18754.62|18753.78|18753.78|0
1605790210000|2020-11-19 12:50:10|18753.57|18753.57|18753.46|18753.46|18753.57|18753.57|18753.46|18753.46|0
1605790220000|2020-11-19 12:50:20|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|18753.67|0
1605790240000|2020-11-19 12:50:40|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|0
1605790250000|2020-11-19 12:50:50|18753.34|18753.34|18752.65|18752.65|18753.34|18753.34|18752.65|18752.65|0
1605790260000|2020-11-19 12:51:00|18752.13|18752.13|18751.44|18751.44|18752.13|18752.13|18751.44|18751.44|0
1605790270000|2020-11-19 12:51:10|18751.97|18751.97|18748.51|18748.51|18751.97|18751.97|18748.26|18748.26|0
1605790290000|2020-11-19 12:51:30|18748.72|18748.72|18748.72|18748.72|18748.72|18748.72|18748.72|18748.72|0
1605790300000|2020-11-19 12:51:40|18748.78|18748.78|18748.78|18748.78|18748.78|18748.78|18748.78|18748.78|0
1605790310000|2020-11-19 12:51:50|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|18748.97|0
1605790320000|2020-11-19 12:52:00|18749.19|18749.19|18750.62|18750.62|18751.4|18751.4|18749.19|18749.19|0
1605790330000|2020-11-19 12:52:10|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|0
1605790340000|2020-11-19 12:52:20|18750.1|18750.1|18751.74|18751.74|18752.52|18752.52|18750.1|18750.1|0
1605790350000|2020-11-19 12:52:30|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|18752.02|0
1605790360000|2020-11-19 12:52:40|18753.23|18753.23|18753.23|18753.23|18753.23|18753.23|18753.23|18753.23|0
1605790380000|2020-11-19 12:53:00|18753.45|18753.45|18759.83|18759.83|18759.83|18759.83|18753.45|18753.45|0
1605790390000|2020-11-19 12:53:10|18760.52|18760.52|18760.52|18760.52|18760.52|18760.52|18760.52|18760.52|0
1605790400000|2020-11-19 12:53:20|18760.75|18760.75|18762.13|18762.13|18762.13|18762.13|18760.75|18760.75|0
1605790410000|2020-11-19 12:53:30|18762.01|18762.01|18761.96|18761.96|18762.01|18762.01|18761.96|18761.96|0
1605790420000|2020-11-19 12:53:40|18763.54|18763.54|18766.54|18766.54|18767.59|18767.59|18763.54|18763.54|0
1605790430000|2020-11-19 12:53:50|18768.18|18768.18|18767.47|18767.47|18768.18|18768.18|18766.94|18766.94|0
1605790440000|2020-11-19 12:54:00|18767.99|18767.99|18768.77|18768.77|18769.32|18769.32|18767.99|18767.99|0
1605790450000|2020-11-19 12:54:10|18770.15|18770.15|18771.45|18771.45|18771.45|18771.45|18770.15|18770.15|0
1605790460000|2020-11-19 12:54:20|18770.93|18770.93|18770.93|18770.93|18770.93|18770.93|18770.93|18770.93|0
1605790470000|2020-11-19 12:54:30|18771.45|18771.45|18771.34|18771.34|18771.45|18771.45|18771.34|18771.34|0
1605790480000|2020-11-19 12:54:40|18772.39|18772.39|18777.47|18777.47|18777.47|18777.47|18772.39|18772.39|0
1605790490000|2020-11-19 12:54:50|18776.41|18776.41|18775.16|18775.16|18776.41|18776.41|18774.97|18774.97|0
1605790500000|2020-11-19 12:55:00|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|0
1605790510000|2020-11-19 12:55:10|18772.76|18772.76|18772.55|18772.55|18772.76|18772.76|18772.55|18772.55|0
1605790520000|2020-11-19 12:55:20|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|0
1605790530000|2020-11-19 12:55:30|18772.55|18772.55|18772.18|18772.18|18773.23|18773.23|18772.18|18772.18|0
1605790540000|2020-11-19 12:55:40|18773.23|18773.23|18771.13|18771.13|18773.23|18773.23|18771.13|18771.13|0
1605790550000|2020-11-19 12:55:50|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|18769.76|0
1605790560000|2020-11-19 12:56:00|18768.2|18768.2|18768.43|18768.43|18768.43|18768.43|18768.2|18768.2|0
1605790570000|2020-11-19 12:56:10|18768.98|18768.98|18768.98|18768.98|18768.98|18768.98|18768.98|18768.98|0
1605790580000|2020-11-19 12:56:20|18768.7|18768.7|18768.7|18768.7|18768.7|18768.7|18768.7|18768.7|0
1605790590000|2020-11-19 12:56:30|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|18768.82|0
1605790600000|2020-11-19 12:56:40|18768.75|18768.75|18770.82|18770.82|18770.82|18770.82|18768.75|18768.75|0
1605790610000|2020-11-19 12:56:50|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|0
1605790620000|2020-11-19 12:57:00|18768.83|18768.83|18770.04|18770.04|18770.39|18770.39|18768.83|18768.83|0
1605790630000|2020-11-19 12:57:10|18771.09|18771.09|18771.61|18771.61|18771.61|18771.61|18771.09|18771.09|0
1605790640000|2020-11-19 12:57:20|18771.89|18771.89|18773.8|18773.8|18773.99|18773.99|18771.89|18771.89|0
1605790650000|2020-11-19 12:57:30|18773.61|18773.61|18774.57|18774.57|18774.57|18774.57|18773.61|18773.61|0
1605790660000|2020-11-19 12:57:40|18774.46|18774.46|18773.87|18773.87|18774.46|18774.46|18773.77|18773.77|0
1605790680000|2020-11-19 12:58:00|18773.75|18773.75|18772.07|18772.07|18773.75|18773.75|18771.6|18771.6|0
1605790690000|2020-11-19 12:58:10|18771.54|18771.54|18772.23|18772.23|18772.23|18772.23|18771.54|18771.54|0
1605790700000|2020-11-19 12:58:20|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|18772.44|0
1605790710000|2020-11-19 12:58:30|18771.75|18771.75|18771.87|18771.87|18771.87|18771.87|18771.32|18771.32|0
1605790720000|2020-11-19 12:58:40|18772.14|18772.14|18772.67|18772.67|18772.67|18772.67|18771.62|18771.62|0
1605790730000|2020-11-19 12:58:50|18772.4|18772.4|18773.05|18773.05|18773.05|18773.05|18772.4|18772.4|0
1605790740000|2020-11-19 12:59:00|18773.27|18773.27|18773.36|18773.36|18773.36|18773.36|18772.59|18772.59|0
1605790750000|2020-11-19 12:59:10|18772.31|18772.31|18771.77|18771.77|18772.31|18772.31|18771.77|18771.77|0
1605790760000|2020-11-19 12:59:20|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|18770.39|0
1605790770000|2020-11-19 12:59:30|18769.34|18769.34|18769.12|18769.12|18769.34|18769.34|18769.12|18769.12|0
1605790780000|2020-11-19 12:59:40|18766.79|18766.79|18760.68|18760.68|18766.79|18766.79|18760.68|18760.68|0
1605790790000|2020-11-19 12:59:50|18760.16|18760.16|18760.16|18760.16|18760.16|18760.16|18760.16|18760.16|0
1605790800000|2020-11-19 13:00:00|18760.85|18760.85|18761.46|18761.46|18761.46|18761.46|18760.01|18760.01|0
1605790810000|2020-11-19 13:00:10|18761.68|18761.68|18761.68|18761.68|18761.68|18761.68|18761.68|18761.68|0
1605790820000|2020-11-19 13:00:20|18761.46|18761.46|18759.32|18759.32|18761.46|18761.46|18759.32|18759.32|0
1605790830000|2020-11-19 13:00:30|18759.59|18759.59|18759.59|18759.59|18759.59|18759.59|18759.59|18759.59|0
1605790840000|2020-11-19 13:00:40|18758.81|18758.81|18761.08|18761.08|18761.08|18761.08|18758.81|18758.81|0
1605790850000|2020-11-19 13:00:50|18761.63|18761.63|18761.63|18761.63|18761.63|18761.63|18761.63|18761.63|0
1605790860000|2020-11-19 13:01:00|18762.31|18762.31|18756.58|18756.58|18762.31|18762.31|18756.58|18756.58|0
1605790870000|2020-11-19 13:01:10|18756.36|18756.36|18750.56|18750.56|18757.18|18757.18|18750.01|18750.01|0
1605790880000|2020-11-19 13:01:20|18752.62|18752.62|18752.62|18752.62|18752.89|18752.89|18752.62|18752.62|0
1605790890000|2020-11-19 13:01:30|18751.57|18751.57|18749.92|18749.92|18751.78|18751.78|18749.92|18749.92|0
1605790900000|2020-11-19 13:01:40|18749.23|18749.23|18749.23|18749.23|18749.23|18749.23|18749.23|18749.23|0
1605790910000|2020-11-19 13:01:50|18751.29|18751.29|18751.6|18751.6|18753.41|18753.41|18751.07|18751.07|0
1605790920000|2020-11-19 13:02:00|18751.85|18751.85|18748.62|18748.62|18751.85|18751.85|18747.93|18747.93|0
1605790930000|2020-11-19 13:02:10|18748.89|18748.89|18748.68|18748.68|18748.89|18748.89|18748.68|18748.68|0
1605790940000|2020-11-19 13:02:20|18748.61|18748.61|18750.26|18750.26|18750.26|18750.26|18748.61|18748.61|0
1605790950000|2020-11-19 13:02:30|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|18749.58|0
1605790960000|2020-11-19 13:02:40|18748.76|18748.76|18749.28|18749.28|18749.28|18749.28|18748.76|18748.76|0
1605790970000|2020-11-19 13:02:50|18748.51|18748.51|18748.51|18748.51|18748.51|18748.51|18748.51|18748.51|0
1605790980000|2020-11-19 13:03:00|18748.29|18748.29|18748.51|18748.51|18748.51|18748.51|18748.29|18748.29|0
1605790990000|2020-11-19 13:03:10|18749.19|18749.19|18749.72|18749.72|18749.72|18749.72|18749.19|18749.19|0
1605791000000|2020-11-19 13:03:20|18750.41|18750.41|18751.62|18751.62|18751.62|18751.62|18750.41|18750.41|0
1605791010000|2020-11-19 13:03:30|18751.08|18751.08|18749.99|18749.99|18751.08|18751.08|18749.99|18749.99|0
1605791020000|2020-11-19 13:03:40|18749.77|18749.77|18749.38|18749.38|18749.77|18749.77|18749.38|18749.38|0
1605791040000|2020-11-19 13:04:00|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|0
1605791050000|2020-11-19 13:04:10|18749.79|18749.79|18749.79|18749.79|18749.79|18749.79|18749.79|18749.79|0
1605791060000|2020-11-19 13:04:20|18749.24|18749.24|18748.88|18748.88|18749.93|18749.93|18748.88|18748.88|0
1605791070000|2020-11-19 13:04:30|18747.32|18747.32|18747.38|18747.38|18747.38|18747.38|18747.32|18747.32|0
1605791080000|2020-11-19 13:04:40|18747.1|18747.1|18747.1|18747.1|18747.1|18747.1|18747.1|18747.1|0
1605791090000|2020-11-19 13:04:50|18747.22|18747.22|18746.53|18746.53|18747.22|18747.22|18744.47|18744.47|0
1605791100000|2020-11-19 13:05:00|18747.22|18747.22|18747.91|18747.91|18747.91|18747.91|18747.22|18747.22|0
1605791110000|2020-11-19 13:05:10|18749.49|18749.49|18750.19|18750.19|18750.19|18750.19|18748.96|18748.96|0
1605791120000|2020-11-19 13:05:20|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|18750.88|0
1605791130000|2020-11-19 13:05:30|18751.57|18751.57|18751.26|18751.26|18753.84|18753.84|18751.26|18751.26|0
1605791140000|2020-11-19 13:05:40|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|18751.94|0
1605791150000|2020-11-19 13:05:50|18752.16|18752.16|18751.06|18751.06|18752.16|18752.16|18751.06|18751.06|0
1605791160000|2020-11-19 13:06:00|18748.64|18748.64|18749.71|18749.71|18749.71|18749.71|18748.64|18748.64|0
1605791170000|2020-11-19 13:06:10|18749.92|18749.92|18748.99|18748.99|18749.92|18749.92|18748.99|18748.99|0
1605791190000|2020-11-19 13:06:30|18749.11|18749.11|18748.1|18748.1|18749.66|18749.66|18748.1|18748.1|0
1605791200000|2020-11-19 13:06:40|18747.57|18747.57|18747.05|18747.05|18747.57|18747.57|18747.05|18747.05|0
1605791210000|2020-11-19 13:06:50|18747.11|18747.11|18747.32|18747.32|18747.32|18747.32|18747.11|18747.11|0
1605791220000|2020-11-19 13:07:00|18747.11|18747.11|18748.82|18748.82|18748.82|18748.82|18746.75|18746.75|0
1605791230000|2020-11-19 13:07:10|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|18749.03|0
1605791260000|2020-11-19 13:07:40|18749.46|18749.46|18749.25|18749.25|18749.46|18749.46|18749.25|18749.25|0
1605791280000|2020-11-19 13:08:00|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|0
1605791290000|2020-11-19 13:08:10|18750.05|18750.05|18749.99|18749.99|18750.26|18750.26|18749.99|18749.99|0
1605791300000|2020-11-19 13:08:20|18750.1|18750.1|18750.7|18750.7|18752.76|18752.76|18749.99|18749.99|0
1605791310000|2020-11-19 13:08:30|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|18750.82|0
1605791350000|2020-11-19 13:09:10|18751.09|18751.09|18752.44|18752.44|18752.44|18752.44|18751.09|18751.09|0
1605791380000|2020-11-19 13:09:40|18753.76|18753.76|18754.82|18754.82|18754.82|18754.82|18753.76|18753.76|0
1605791390000|2020-11-19 13:09:50|18754.6|18754.6|18758.64|18758.64|18758.64|18758.64|18753.92|18753.92|0
1605791400000|2020-11-19 13:10:00|18758.29|18758.29|18759.38|18759.38|18759.38|18759.38|18754.89|18754.89|0
1605791410000|2020-11-19 13:10:10|18760.68|18760.68|18760.68|18760.68|18760.68|18760.68|18760.68|18760.68|0
1605791420000|2020-11-19 13:10:20|18760.56|18760.56|18759.82|18759.82|18760.56|18760.56|18759.82|18759.82|0
1605791440000|2020-11-19 13:10:40|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|0
1605791450000|2020-11-19 13:10:50|18762.77|18762.77|18762.77|18762.77|18762.77|18762.77|18762.77|18762.77|0
1605791460000|2020-11-19 13:11:00|18762.99|18762.99|18762.99|18762.99|18762.99|18762.99|18762.99|18762.99|0
1605791470000|2020-11-19 13:11:10|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|18763.2|0
1605791480000|2020-11-19 13:11:20|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|18767.61|0
1605791500000|2020-11-19 13:11:40|18767.38|18767.38|18767.26|18767.26|18767.38|18767.38|18767.26|18767.26|0
1605791530000|2020-11-19 13:12:10|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|0
1605791540000|2020-11-19 13:12:20|18766.2|18766.2|18765.98|18765.98|18766.2|18766.2|18765.98|18765.98|0
1605791550000|2020-11-19 13:12:30|18765.71|18765.71|18765.71|18765.71|18765.71|18765.71|18765.71|18765.71|0
1605791560000|2020-11-19 13:12:40|18766.8|18766.8|18766.53|18766.53|18766.8|18766.8|18766.53|18766.53|0
1605791570000|2020-11-19 13:12:50|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|18766.41|0
1605791580000|2020-11-19 13:13:00|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|18766.2|0
1605791590000|2020-11-19 13:13:10|18766.72|18766.72|18766.72|18766.72|18766.72|18766.72|18766.72|18766.72|0
1605791600000|2020-11-19 13:13:20|18766.2|18766.2|18766.72|18766.72|18766.72|18766.72|18766.2|18766.2|0
1605791610000|2020-11-19 13:13:30|18766.51|18766.51|18765.73|18765.73|18766.51|18766.51|18765.73|18765.73|0
1605791620000|2020-11-19 13:13:40|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|18766.26|0
1605791630000|2020-11-19 13:13:50|18764.88|18764.88|18764.36|18764.36|18764.88|18764.88|18764.36|18764.36|0
1605791640000|2020-11-19 13:14:00|18763.83|18763.83|18756.32|18756.32|18763.83|18763.83|18756.32|18756.32|0
1605791650000|2020-11-19 13:14:10|18755.27|18755.27|18752.21|18752.21|18755.27|18755.27|18752.21|18752.21|0
1605791660000|2020-11-19 13:14:20|18751.68|18751.68|18747.24|18747.24|18751.68|18751.68|18747.24|18747.24|0
1605791670000|2020-11-19 13:14:30|18747.11|18747.11|18743.76|18743.76|18747.11|18747.11|18743.76|18743.76|0
1605791680000|2020-11-19 13:14:40|18743.07|18743.07|18743.23|18743.23|18743.76|18743.76|18743.07|18743.07|0
1605791690000|2020-11-19 13:14:50|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|0
1605791700000|2020-11-19 13:15:00|18744.08|18744.08|18742.85|18742.85|18744.08|18744.08|18741.64|18741.64|0
1605791710000|2020-11-19 13:15:10|18743.54|18743.54|18747.94|18747.94|18747.94|18747.94|18743.45|18743.45|0
1605791720000|2020-11-19 13:15:20|18748.05|18748.05|18746.68|18746.68|18748.05|18748.05|18746.68|18746.68|0
1605791730000|2020-11-19 13:15:30|18745.94|18745.94|18746.3|18746.3|18746.99|18746.99|18745.94|18745.94|0
1605791740000|2020-11-19 13:15:40|18746.99|18746.99|18745.78|18745.78|18746.99|18746.99|18745.78|18745.78|0
1605791750000|2020-11-19 13:15:50|18745|18745|18743.26|18743.26|18745|18745|18743.26|18743.26|0
1605791770000|2020-11-19 13:16:10|18742.18|18742.18|18740.69|18740.69|18742.18|18742.18|18740.69|18740.69|0
1605791790000|2020-11-19 13:16:30|18739.11|18739.11|18739.64|18739.64|18739.64|18739.64|18739.11|18739.11|0
1605791800000|2020-11-19 13:16:40|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|0
1605791810000|2020-11-19 13:16:50|18739.06|18739.06|18739.06|18739.06|18739.06|18739.06|18739.06|18739.06|0
1605791830000|2020-11-19 13:17:10|18737.68|18737.68|18736.38|18736.38|18737.68|18737.68|18736.38|18736.38|0
1605791840000|2020-11-19 13:17:20|18735.69|18735.69|18735.69|18735.69|18735.69|18735.69|18735.69|18735.69|0
1605791850000|2020-11-19 13:17:30|18734.91|18734.91|18734.79|18734.79|18734.91|18734.91|18734.79|18734.79|0
1605791860000|2020-11-19 13:17:40|18734.27|18734.27|18733.77|18733.77|18734.3|18734.3|18733.77|18733.77|0
1605791870000|2020-11-19 13:17:50|18735.14|18735.14|18735.14|18735.14|18735.14|18735.14|18735.14|18735.14|0
1605791880000|2020-11-19 13:18:00|18736.52|18736.52|18736.52|18736.52|18736.52|18736.52|18736.52|18736.52|0
1605791890000|2020-11-19 13:18:10|18737.04|18737.04|18738.1|18738.1|18738.1|18738.1|18737.04|18737.04|0
1605791900000|2020-11-19 13:18:20|18739.15|18739.15|18738.62|18738.62|18739.15|18739.15|18738.62|18738.62|0
1605791910000|2020-11-19 13:18:30|18738.84|18738.84|18738.84|18738.84|18738.84|18738.84|18738.84|18738.84|0
1605791920000|2020-11-19 13:18:40|18739.36|18739.36|18742.04|18742.04|18742.04|18742.04|18739.36|18739.36|0
1605791930000|2020-11-19 13:18:50|18742.82|18742.82|18744.54|18744.54|18744.54|18744.54|18742.82|18742.82|0
1605791940000|2020-11-19 13:19:00|18743.17|18743.17|18742.72|18742.72|18744.1|18744.1|18742.04|18742.04|0
1605791950000|2020-11-19 13:19:10|18742.04|18742.04|18740.37|18740.37|18742.2|18742.2|18740.37|18740.37|0
1605791960000|2020-11-19 13:19:20|18740.09|18740.09|18740.31|18740.31|18740.31|18740.31|18740.09|18740.09|0
1605791990000|2020-11-19 13:19:50|18741.36|18741.36|18741.89|18741.89|18741.89|18741.89|18741.36|18741.36|0
1605792010000|2020-11-19 13:20:10|18741.36|18741.36|18741.36|18741.36|18741.36|18741.36|18741.36|18741.36|0
1605792020000|2020-11-19 13:20:20|18741.15|18741.15|18740.07|18740.07|18743.05|18743.05|18740.07|18740.07|0
1605792030000|2020-11-19 13:20:30|18739.39|18739.39|18737.88|18737.88|18739.39|18739.39|18737.88|18737.88|0
1605792040000|2020-11-19 13:20:40|18738.57|18738.57|18739.01|18739.01|18739.25|18739.25|18738.57|18738.57|0
1605792050000|2020-11-19 13:20:50|18738.58|18738.58|18738.85|18738.85|18738.99|18738.99|18738.46|18738.46|0
1605792060000|2020-11-19 13:21:00|18738.33|18738.33|18736.69|18736.69|18738.54|18738.54|18736.69|18736.69|0
1605792070000|2020-11-19 13:21:10|18736.47|18736.47|18736.47|18736.47|18736.47|18736.47|18736.47|18736.47|0
1605792080000|2020-11-19 13:21:20|18735.79|18735.79|18734.73|18734.73|18735.79|18735.79|18734.73|18734.73|0
1605792100000|2020-11-19 13:21:40|18733.78|18733.78|18734.06|18734.06|18734.06|18734.06|18733.37|18733.37|0
1605792110000|2020-11-19 13:21:50|18733.84|18733.84|18734.2|18734.2|18734.53|18734.53|18733.84|18733.84|0
1605792120000|2020-11-19 13:22:00|18733.14|18733.14|18730.81|18730.81|18733.83|18733.83|18730.81|18730.81|0
1605792130000|2020-11-19 13:22:10|18730.59|18730.59|18733.85|18733.85|18734.65|18734.65|18730.55|18730.55|0
1605792150000|2020-11-19 13:22:30|18731.75|18731.75|18728.53|18728.53|18731.75|18731.75|18728|18728|0
1605792160000|2020-11-19 13:22:40|18729.22|18729.22|18731.44|18731.44|18731.44|18731.44|18729.22|18729.22|0
1605792170000|2020-11-19 13:22:50|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|18732.13|0
1605792180000|2020-11-19 13:23:00|18731.35|18731.35|18731.33|18731.33|18731.35|18731.35|18730.02|18730.02|0
1605792190000|2020-11-19 13:23:10|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|0
1605792210000|2020-11-19 13:23:30|18732.07|18732.07|18732.62|18732.62|18732.62|18732.62|18732.07|18732.07|0
1605792220000|2020-11-19 13:23:40|18733.67|18733.67|18733.67|18733.67|18733.67|18733.67|18733.67|18733.67|0
1605792230000|2020-11-19 13:23:50|18732.99|18732.99|18733.78|18733.78|18733.78|18733.78|18732.99|18732.99|0
1605792240000|2020-11-19 13:24:00|18733.1|18733.1|18733.1|18733.1|18733.1|18733.1|18733.1|18733.1|0
1605792260000|2020-11-19 13:24:20|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|18732.04|0
1605792270000|2020-11-19 13:24:30|18731.77|18731.77|18731.66|18731.66|18732.19|18732.19|18730.45|18730.45|0
1605792280000|2020-11-19 13:24:40|18731.13|18731.13|18729.32|18729.32|18731.13|18731.13|18728.8|18728.8|0
1605792290000|2020-11-19 13:24:50|18727.26|18727.26|18727.14|18727.14|18727.26|18727.26|18727.14|18727.14|0
1605792310000|2020-11-19 13:25:10|18726.46|18726.46|18729.92|18729.92|18729.92|18729.92|18726.46|18726.46|0
1605792320000|2020-11-19 13:25:20|18730.97|18730.97|18731.49|18731.49|18731.49|18731.49|18730.97|18730.97|0
1605792330000|2020-11-19 13:25:30|18732.02|18732.02|18734.69|18734.69|18734.69|18734.69|18732.02|18732.02|0
1605792340000|2020-11-19 13:25:40|18734.17|18734.17|18734.17|18734.17|18734.17|18734.17|18734.17|18734.17|0
1605792350000|2020-11-19 13:25:50|18734.69|18734.69|18734.69|18734.69|18734.69|18734.69|18734.69|18734.69|0
1605792360000|2020-11-19 13:26:00|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|0
1605792370000|2020-11-19 13:26:10|18733.87|18733.87|18731.01|18731.01|18734.3|18734.3|18731.01|18731.01|0
1605792380000|2020-11-19 13:26:20|18729.63|18729.63|18733.41|18733.41|18733.76|18733.76|18729.63|18729.63|0
1605792390000|2020-11-19 13:26:30|18732.89|18732.89|18732.07|18732.07|18732.89|18732.89|18732.07|18732.07|0
1605792400000|2020-11-19 13:26:40|18732.19|18732.19|18728.73|18728.73|18732.19|18732.19|18728.73|18728.73|0
1605792410000|2020-11-19 13:26:50|18728.21|18728.21|18726.72|18726.72|18728.21|18728.21|18726.72|18726.72|0
1605792420000|2020-11-19 13:27:00|18728.62|18728.62|18728.62|18728.62|18728.62|18728.62|18728.62|18728.62|0
1605792430000|2020-11-19 13:27:10|18731.82|18731.82|18732.43|18732.43|18735.04|18735.04|18731.82|18731.82|0
1605792440000|2020-11-19 13:27:20|18732.65|18732.65|18731.81|18731.81|18733.18|18733.18|18731.81|18731.81|0
1605792460000|2020-11-19 13:27:40|18732.08|18732.08|18728.41|18728.41|18732.08|18732.08|18727.73|18727.73|0
1605792480000|2020-11-19 13:28:00|18728.53|18728.53|18730.43|18730.43|18730.43|18730.43|18728.53|18728.53|0
1605792490000|2020-11-19 13:28:10|18730.96|18730.96|18730.27|18730.27|18730.96|18730.96|18730.27|18730.27|0
1605792500000|2020-11-19 13:28:20|18730.34|18730.34|18727.04|18727.04|18730.34|18730.34|18727.04|18727.04|0
1605792510000|2020-11-19 13:28:30|18726.5|18726.5|18724.9|18724.9|18726.5|18726.5|18724.9|18724.9|0
1605792520000|2020-11-19 13:28:40|18725.02|18725.02|18724.38|18724.38|18725.02|18725.02|18724.16|18724.16|0
1605792530000|2020-11-19 13:28:50|18724.25|18724.25|18723.47|18723.47|18724.25|18724.25|18723.47|18723.47|0
1605792540000|2020-11-19 13:29:00|18722.09|18722.09|18717.13|18717.13|18722.09|18722.09|18717.13|18717.13|0
1605792550000|2020-11-19 13:29:10|18716.6|18716.6|18716.95|18716.95|18718.74|18718.74|18716.6|18716.6|0
1605792560000|2020-11-19 13:29:20|18715.9|18715.9|18715.47|18715.47|18715.9|18715.9|18715.47|18715.47|0
1605792570000|2020-11-19 13:29:30|18714.1|18714.1|18718.51|18718.51|18718.51|18718.51|18713.04|18713.04|0
1605792580000|2020-11-19 13:29:40|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|0
1605792590000|2020-11-19 13:29:50|18718.74|18718.74|18721.48|18721.48|18721.48|18721.48|18718.05|18718.05|0
1605792600000|2020-11-19 13:30:00|18720.8|18720.8|18715.19|18715.19|18720.8|18720.8|18714.14|18714.14|0
1605792610000|2020-11-19 13:30:10|18715.08|18715.08|18706.96|18706.96|18715.08|18715.08|18706.96|18706.96|0
1605792620000|2020-11-19 13:30:20|18706.18|18706.18|18702.73|18702.73|18706.71|18706.71|18702.73|18702.73|0
1605792630000|2020-11-19 13:30:30|18701.36|18701.36|18699.97|18699.97|18701.36|18701.36|18699.97|18699.97|0
1605792640000|2020-11-19 13:30:40|18699.44|18699.44|18697.28|18697.28|18699.44|18699.44|18695.99|18695.99|0
1605792650000|2020-11-19 13:30:50|18696.75|18696.75|18701.62|18701.62|18701.62|18701.62|18696.75|18696.75|0
1605792660000|2020-11-19 13:31:00|18704.05|18704.05|18703.36|18703.36|18704.05|18704.05|18703.36|18703.36|0
1605792670000|2020-11-19 13:31:10|18702.83|18702.83|18703.07|18703.07|18703.92|18703.92|18702.83|18702.83|0
1605792680000|2020-11-19 13:31:20|18705.04|18705.04|18705.82|18705.82|18705.82|18705.82|18705.04|18705.04|0
1605792690000|2020-11-19 13:31:30|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|18704.45|0
1605792700000|2020-11-19 13:31:40|18703.92|18703.92|18705.96|18705.96|18705.96|18705.96|18703.4|18703.4|0
1605792710000|2020-11-19 13:31:50|18705.18|18705.18|18704.65|18704.65|18705.18|18705.18|18704.4|18704.4|0
1605792720000|2020-11-19 13:32:00|18704.6|18704.6|18703.22|18703.22|18704.6|18704.6|18703.22|18703.22|0
1605792730000|2020-11-19 13:32:10|18703.29|18703.29|18705.72|18705.72|18705.72|18705.72|18703.29|18703.29|0
1605792740000|2020-11-19 13:32:20|18704.94|18704.94|18705.78|18705.78|18706.3|18706.3|18704.94|18704.94|0
1605792750000|2020-11-19 13:32:30|18703.62|18703.62|18701.93|18701.93|18703.62|18703.62|18701.93|18701.93|0
1605792760000|2020-11-19 13:32:40|18700.71|18700.71|18699.13|18699.13|18700.71|18700.71|18699.13|18699.13|0
1605792770000|2020-11-19 13:32:50|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|0
1605792780000|2020-11-19 13:33:00|18701.93|18701.93|18700.99|18700.99|18701.93|18701.93|18700.35|18700.35|0
1605792790000|2020-11-19 13:33:10|18700.56|18700.56|18698.45|18698.45|18700.78|18700.78|18698.45|18698.45|0
1605792800000|2020-11-19 13:33:20|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|0
1605792810000|2020-11-19 13:33:30|18695.25|18695.25|18693.12|18693.12|18695.25|18695.25|18693.12|18693.12|0
1605792820000|2020-11-19 13:33:40|18693.01|18693.01|18692.32|18692.32|18693.01|18693.01|18692.32|18692.32|0
1605792830000|2020-11-19 13:33:50|18692.84|18692.84|18693.39|18693.39|18693.39|18693.39|18692.84|18692.84|0
1605792840000|2020-11-19 13:34:00|18693.18|18693.18|18694.55|18694.55|18694.55|18694.55|18693.18|18693.18|0
1605792850000|2020-11-19 13:34:10|18694.32|18694.32|18693.47|18693.47|18694.32|18694.32|18692.94|18692.94|0
1605792860000|2020-11-19 13:34:20|18694.01|18694.01|18694.79|18694.79|18694.79|18694.79|18694.01|18694.01|0
1605792880000|2020-11-19 13:34:40|18694.27|18694.27|18694.52|18694.52|18694.52|18694.52|18693.45|18693.45|0
1605792890000|2020-11-19 13:34:50|18694.4|18694.4|18693.63|18693.63|18694.4|18694.4|18693.63|18693.63|0
1605792900000|2020-11-19 13:35:00|18693.1|18693.1|18695.23|18695.23|18695.51|18695.51|18693.1|18693.1|0
1605792910000|2020-11-19 13:35:10|18694.8|18694.8|18691.4|18691.4|18694.8|18694.8|18691.4|18691.4|0
1605792920000|2020-11-19 13:35:20|18690.87|18690.87|18690.81|18690.81|18690.87|18690.87|18690.81|18690.81|0
1605792930000|2020-11-19 13:35:30|18690.59|18690.59|18690.04|18690.04|18690.59|18690.59|18690.04|18690.04|0
1605792940000|2020-11-19 13:35:40|18690.4|18690.4|18687.51|18687.51|18690.4|18690.4|18687.51|18687.51|0
1605792950000|2020-11-19 13:35:50|18688.56|18688.56|18688.56|18688.56|18688.56|18688.56|18688.56|18688.56|0
1605792960000|2020-11-19 13:36:00|18688.49|18688.49|18688.13|18688.13|18688.49|18688.49|18687.44|18687.44|0
1605792970000|2020-11-19 13:36:10|18688.24|18688.24|18688.84|18688.84|18688.84|18688.84|18688.24|18688.24|0
1605792980000|2020-11-19 13:36:20|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|0
1605792990000|2020-11-19 13:36:30|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|18688.1|0
1605793000000|2020-11-19 13:36:40|18687.58|18687.58|18686.89|18686.89|18687.58|18687.58|18686.8|18686.8|0
1605793010000|2020-11-19 13:36:50|18686.34|18686.34|18684.28|18684.28|18686.34|18686.34|18684.28|18684.28|0
1605793020000|2020-11-19 13:37:00|18684.01|18684.01|18682.07|18682.07|18684.01|18684.01|18682.07|18682.07|0
1605793030000|2020-11-19 13:37:10|18681.8|18681.8|18678.51|18678.51|18681.8|18681.8|18677.82|18677.82|0
1605793040000|2020-11-19 13:37:20|18677.73|18677.73|18676.1|18676.1|18677.73|18677.73|18676.1|18676.1|0
1605793050000|2020-11-19 13:37:30|18674.72|18674.72|18674.72|18674.72|18674.72|18674.72|18674.2|18674.2|0
1605793060000|2020-11-19 13:37:40|18674.39|18674.39|18671.12|18671.12|18674.39|18674.39|18671.12|18671.12|0
1605793070000|2020-11-19 13:37:50|18670.43|18670.43|18670.43|18670.43|18670.43|18670.43|18670.43|18670.43|0
1605793080000|2020-11-19 13:38:00|18670.96|18670.96|18672.01|18672.01|18672.01|18672.01|18670.96|18670.96|0
1605793090000|2020-11-19 13:38:10|18673.06|18673.06|18673.06|18673.06|18673.59|18673.59|18673.06|18673.06|0
1605793100000|2020-11-19 13:38:20|18671.48|18671.48|18672.7|18672.7|18672.7|18672.7|18671.48|18671.48|0
1605793110000|2020-11-19 13:38:30|18672.42|18672.42|18672.84|18672.84|18673.11|18673.11|18672.42|18672.42|0
1605793120000|2020-11-19 13:38:40|18673.38|18673.38|18672.74|18672.74|18673.38|18673.38|18672.31|18672.31|0
1605793130000|2020-11-19 13:38:50|18671.69|18671.69|18672.21|18672.21|18672.21|18672.21|18671.69|18671.69|0
1605793140000|2020-11-19 13:39:00|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|18672.65|0
1605793150000|2020-11-19 13:39:10|18672.12|18672.12|18669.38|18669.38|18672.12|18672.12|18669.38|18669.38|0
1605793170000|2020-11-19 13:39:30|18671.44|18671.44|18671.44|18671.44|18671.44|18671.44|18671.44|18671.44|0
1605793180000|2020-11-19 13:39:40|18671.2|18671.2|18668.93|18668.93|18671.2|18671.2|18668.93|18668.93|0
1605793190000|2020-11-19 13:39:50|18668.71|18668.71|18666.45|18666.45|18668.71|18668.71|18666.45|18666.45|0
1605793200000|2020-11-19 13:40:00|18665.9|18665.9|18664.53|18664.53|18665.9|18665.9|18663.84|18663.84|0
1605793220000|2020-11-19 13:40:20|18664.4|18664.4|18666.11|18666.11|18666.46|18666.46|18664.4|18664.4|0
1605793230000|2020-11-19 13:40:30|18665.99|18665.99|18666.79|18666.79|18666.79|18666.79|18665.99|18665.99|0
1605793250000|2020-11-19 13:40:50|18666.27|18666.27|18666.27|18666.27|18666.27|18666.27|18666.27|18666.27|0
1605793260000|2020-11-19 13:41:00|18666.48|18666.48|18666.54|18666.54|18666.54|18666.54|18666.27|18666.27|0
1605793270000|2020-11-19 13:41:10|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|18667.07|0
1605793290000|2020-11-19 13:41:30|18667.75|18667.75|18667.07|18667.07|18667.75|18667.75|18667.07|18667.07|0
1605793300000|2020-11-19 13:41:40|18666.54|18666.54|18666.54|18666.54|18666.54|18666.54|18666.54|18666.54|0
1605793320000|2020-11-19 13:42:00|18666.81|18666.81|18666.6|18666.6|18666.81|18666.81|18666.6|18666.6|0
1605793330000|2020-11-19 13:42:10|18669.02|18669.02|18671.12|18671.12|18672.13|18672.13|18669.02|18669.02|0
1605793340000|2020-11-19 13:42:20|18672.17|18672.17|18673.2|18673.2|18673.2|18673.2|18672.05|18672.05|0
1605793350000|2020-11-19 13:42:30|18675.12|18675.12|18674.8|18674.8|18675.89|18675.89|18674.8|18674.8|0
1605793360000|2020-11-19 13:42:40|18674.19|18674.19|18674.82|18674.82|18674.82|18674.82|18673.97|18673.97|0
1605793370000|2020-11-19 13:42:50|18674.29|18674.29|18672.97|18672.97|18674.29|18674.29|18672.19|18672.19|0
1605793380000|2020-11-19 13:43:00|18673.75|18673.75|18672.93|18672.93|18674.52|18674.52|18672.93|18672.93|0
1605793390000|2020-11-19 13:43:10|18672.58|18672.58|18671.76|18671.76|18672.58|18672.58|18671.52|18671.52|0
1605793400000|2020-11-19 13:43:20|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|0
1605793410000|2020-11-19 13:43:30|18671.76|18671.76|18671.76|18671.76|18671.76|18671.76|18671.76|18671.76|0
1605793420000|2020-11-19 13:43:40|18671.81|18671.81|18669.06|18669.06|18671.81|18671.81|18669.06|18669.06|0
1605793430000|2020-11-19 13:43:50|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|0
1605793440000|2020-11-19 13:44:00|18668.24|18668.24|18666.79|18666.79|18668.24|18668.24|18665.14|18665.14|0
1605793450000|2020-11-19 13:44:10|18666.72|18666.72|18665.65|18665.65|18666.72|18666.72|18665.65|18665.65|0
1605793460000|2020-11-19 13:44:20|18664.96|18664.96|18667.79|18667.79|18668.18|18668.18|18664.96|18664.96|0
1605793470000|2020-11-19 13:44:30|18669.44|18669.44|18672.94|18672.94|18672.94|18672.94|18669.44|18669.44|0
1605793480000|2020-11-19 13:44:40|18673.16|18673.16|18673.37|18673.37|18674.15|18674.15|18673.16|18673.16|0
1605793500000|2020-11-19 13:45:00|18674.96|18674.96|18676.01|18676.01|18676.01|18676.01|18674.96|18674.96|0
1605793510000|2020-11-19 13:45:10|18675.23|18675.23|18672.15|18672.15|18675.23|18675.23|18672.15|18672.15|0
1605793520000|2020-11-19 13:45:20|18672.68|18672.68|18673.36|18673.36|18673.36|18673.36|18672.68|18672.68|0
1605793530000|2020-11-19 13:45:30|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|18673.6|0
1605793540000|2020-11-19 13:45:40|18673.07|18673.07|18672.25|18672.25|18673.07|18673.07|18672.25|18672.25|0
1605793550000|2020-11-19 13:45:50|18672.46|18672.46|18672.46|18672.46|18672.46|18672.46|18672.25|18672.25|0
1605793560000|2020-11-19 13:46:00|18671.94|18671.94|18669.97|18669.97|18671.94|18671.94|18669.54|18669.54|0
1605793570000|2020-11-19 13:46:10|18669.28|18669.28|18668.76|18668.76|18669.28|18669.28|18668.76|18668.76|0
1605793580000|2020-11-19 13:46:20|18668.23|18668.23|18667.6|18667.6|18668.92|18668.92|18666.91|18666.91|0
1605793590000|2020-11-19 13:46:30|18668.12|18668.12|18671.46|18671.46|18671.46|18671.46|18668.12|18668.12|0
1605793600000|2020-11-19 13:46:40|18672.15|18672.15|18672.36|18672.36|18672.36|18672.36|18672.15|18672.15|0
1605793610000|2020-11-19 13:46:50|18672.89|18672.89|18672.89|18672.89|18672.89|18672.89|18672.89|18672.89|0
1605793620000|2020-11-19 13:47:00|18672.46|18672.46|18670.67|18670.67|18672.46|18672.46|18670.67|18670.67|0
1605793630000|2020-11-19 13:47:10|18669.98|18669.98|18670.25|18670.25|18670.25|18670.25|18669.98|18669.98|0
1605793640000|2020-11-19 13:47:20|18670.94|18670.94|18671.63|18671.63|18671.63|18671.63|18670.94|18670.94|0
1605793660000|2020-11-19 13:47:40|18671.74|18671.74|18672.06|18672.06|18672.29|18672.29|18671.74|18671.74|0
1605793670000|2020-11-19 13:47:50|18672.27|18672.27|18672.27|18672.27|18672.27|18672.27|18672.27|18672.27|0
1605793680000|2020-11-19 13:48:00|18675.02|18675.02|18675.02|18675.02|18675.02|18675.02|18675.02|18675.02|0
1605793690000|2020-11-19 13:48:10|18674.9|18674.9|18675.96|18675.96|18675.96|18675.96|18674.9|18674.9|0
1605793700000|2020-11-19 13:48:20|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|0
1605793710000|2020-11-19 13:48:30|18675.66|18675.66|18675.6|18675.6|18675.66|18675.66|18675.6|18675.6|0
1605793720000|2020-11-19 13:48:40|18676.69|18676.69|18679.37|18679.37|18679.37|18679.37|18676.69|18676.69|0
1605793740000|2020-11-19 13:49:00|18680.05|18680.05|18679.37|18679.37|18680.05|18680.05|18679.37|18679.37|0
1605793750000|2020-11-19 13:49:10|18679.89|18679.89|18680.95|18680.95|18681.11|18681.11|18679.89|18679.89|0
1605793760000|2020-11-19 13:49:20|18682|18682|18682|18682|18682|18682|18682|18682|0
1605793770000|2020-11-19 13:49:30|18683.09|18683.09|18682.11|18682.11|18683.16|18683.16|18682.11|18682.11|0
1605793780000|2020-11-19 13:49:40|18684.86|18684.86|18684.86|18684.86|18684.86|18684.86|18684.86|18684.86|0
1605793800000|2020-11-19 13:50:00|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|18684.17|0
1605793810000|2020-11-19 13:50:10|18683.35|18683.35|18687.75|18687.75|18687.75|18687.75|18682.8|18682.8|0
1605793820000|2020-11-19 13:50:20|18686.37|18686.37|18691.75|18691.75|18691.75|18691.75|18686.37|18686.37|0
1605793840000|2020-11-19 13:50:40|18691.07|18691.07|18691.3|18691.3|18691.3|18691.3|18691.07|18691.07|0
1605793860000|2020-11-19 13:51:00|18690.25|18690.25|18690.89|18690.89|18690.89|18690.89|18690.25|18690.25|0
1605793870000|2020-11-19 13:51:10|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|18691.69|0
1605793880000|2020-11-19 13:51:20|18691.81|18691.81|18692.22|18692.22|18692.5|18692.5|18691.44|18691.44|0
1605793890000|2020-11-19 13:51:30|18693.31|18693.31|18694.13|18694.13|18694.13|18694.13|18693.31|18693.31|0
1605793900000|2020-11-19 13:51:40|18694.66|18694.66|18694.66|18694.66|18694.66|18694.66|18694.66|18694.66|0
1605793910000|2020-11-19 13:51:50|18695.87|18695.87|18701.05|18701.05|18701.58|18701.58|18695.87|18695.87|0
1605793930000|2020-11-19 13:52:10|18701.58|18701.58|18702.54|18702.54|18702.54|18702.54|18701.58|18701.58|0
1605793940000|2020-11-19 13:52:20|18702.98|18702.98|18703.1|18703.1|18703.1|18703.1|18702.98|18702.98|0
1605793950000|2020-11-19 13:52:30|18702.57|18702.57|18702.69|18702.69|18702.69|18702.69|18702.57|18702.57|0
1605793960000|2020-11-19 13:52:40|18703.21|18703.21|18703.21|18703.21|18703.74|18703.74|18703.21|18703.21|0
1605793970000|2020-11-19 13:52:50|18704.77|18704.77|18704.73|18704.73|18704.77|18704.77|18704.5|18704.5|0
1605793980000|2020-11-19 13:53:00|18705.26|18705.26|18707.54|18707.54|18707.54|18707.54|18705.26|18705.26|0
1605793990000|2020-11-19 13:53:10|18708.23|18708.23|18707.24|18707.24|18708.76|18708.76|18706.69|18706.69|0
1605794010000|2020-11-19 13:53:30|18706.97|18706.97|18709.74|18709.74|18709.74|18709.74|18706.97|18706.97|0
1605794020000|2020-11-19 13:53:40|18709.21|18709.21|18705.1|18705.1|18709.21|18709.21|18705.1|18705.1|0
1605794030000|2020-11-19 13:53:50|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|18705.04|0
1605794040000|2020-11-19 13:54:00|18703.98|18703.98|18703.42|18703.42|18703.98|18703.98|18702.37|18702.37|0
1605794050000|2020-11-19 13:54:10|18703.64|18703.64|18702.9|18702.9|18703.64|18703.64|18702.9|18702.9|0
1605794060000|2020-11-19 13:54:20|18702.46|18702.46|18702.46|18702.46|18702.46|18702.46|18702.46|18702.46|0
1605794080000|2020-11-19 13:54:40|18702.03|18702.03|18701.96|18701.96|18702.03|18702.03|18701.96|18701.96|0
1605794090000|2020-11-19 13:54:50|18700.91|18700.91|18700.91|18700.91|18700.91|18700.91|18700.91|18700.91|0
1605794100000|2020-11-19 13:55:00|18701.43|18701.43|18698.92|18698.92|18701.62|18701.62|18698.1|18698.1|0
1605794110000|2020-11-19 13:55:10|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|0
1605794120000|2020-11-19 13:55:20|18698.27|18698.27|18698.27|18698.27|18698.27|18698.27|18698.27|18698.27|0
1605794130000|2020-11-19 13:55:30|18698.08|18698.08|18699.3|18699.3|18699.3|18699.3|18698.08|18698.08|0
1605794140000|2020-11-19 13:55:40|18698.61|18698.61|18698.8|18698.8|18698.8|18698.8|18698.61|18698.61|0
1605794150000|2020-11-19 13:55:50|18698.73|18698.73|18696.46|18696.46|18698.73|18698.73|18696.46|18696.46|0
1605794160000|2020-11-19 13:56:00|18697.24|18697.24|18697.93|18697.93|18697.93|18697.93|18697.24|18697.24|0
1605794170000|2020-11-19 13:56:10|18698.46|18698.46|18698.34|18698.34|18698.98|18698.98|18698.34|18698.34|0
1605794180000|2020-11-19 13:56:20|18699.64|18699.64|18701.8|18701.8|18701.8|18701.8|18699.64|18699.64|0
1605794210000|2020-11-19 13:56:50|18702.48|18702.48|18702.62|18702.62|18702.62|18702.62|18702.48|18702.48|0
1605794220000|2020-11-19 13:57:00|18703.15|18703.15|18704.24|18704.24|18704.24|18704.24|18703.15|18703.15|0
1605794240000|2020-11-19 13:57:20|18703.55|18703.55|18703.55|18703.55|18703.55|18703.55|18703.55|18703.55|0
1605794250000|2020-11-19 13:57:30|18702.86|18702.86|18698.96|18698.96|18702.86|18702.86|18698.96|18698.96|0
1605794270000|2020-11-19 13:57:50|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|18697.59|0
1605794280000|2020-11-19 13:58:00|18697.64|18697.64|18697.42|18697.42|18697.64|18697.64|18697.42|18697.42|0
1605794290000|2020-11-19 13:58:10|18697.2|18697.2|18695.33|18695.33|18697.2|18697.2|18695.33|18695.33|0
1605794300000|2020-11-19 13:58:20|18695.11|18695.11|18695.11|18695.11|18695.11|18695.11|18695.11|18695.11|0
1605794310000|2020-11-19 13:58:30|18695.64|18695.64|18695.21|18695.21|18695.64|18695.64|18695.1|18695.1|0
1605794330000|2020-11-19 13:58:50|18695.35|18695.35|18696.72|18696.72|18696.72|18696.72|18695.35|18695.35|0
1605794340000|2020-11-19 13:59:00|18697.25|18697.25|18697.98|18697.98|18699.56|18699.56|18697.25|18697.25|0
1605794350000|2020-11-19 13:59:10|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|18697.2|0
1605794360000|2020-11-19 13:59:20|18697.31|18697.31|18698.62|18698.62|18698.62|18698.62|18697.31|18697.31|0
1605794370000|2020-11-19 13:59:30|18698.74|18698.74|18698.74|18698.74|18698.74|18698.74|18698.74|18698.74|0
1605794380000|2020-11-19 13:59:40|18699.26|18699.26|18702|18702|18702|18702|18699.04|18699.04|0
1605794390000|2020-11-19 13:59:50|18701.47|18701.47|18701.47|18701.47|18701.47|18701.47|18701.47|18701.47|0
1605794400000|2020-11-19 14:00:00|18700.94|18700.94|18699.22|18699.22|18701.42|18701.42|18699.22|18699.22|0
1605794410000|2020-11-19 14:00:10|18698.53|18698.53|18694.39|18694.39|18698.53|18698.53|18694.39|18694.39|0
1605794420000|2020-11-19 14:00:20|18693.84|18693.84|18690.7|18690.7|18693.84|18693.84|18690.7|18690.7|0
1605794430000|2020-11-19 14:00:30|18691.75|18691.75|18691.75|18691.75|18691.75|18691.75|18691.75|18691.75|0
1605794450000|2020-11-19 14:00:50|18692.8|18692.8|18693.74|18693.74|18693.74|18693.74|18692.27|18692.27|0
1605794460000|2020-11-19 14:01:00|18693.53|18693.53|18692.16|18692.16|18694.05|18694.05|18692.16|18692.16|0
1605794470000|2020-11-19 14:01:10|18692.43|18692.43|18692.55|18692.55|18692.55|18692.55|18692.43|18692.43|0
1605794480000|2020-11-19 14:01:20|18692.77|18692.77|18693.34|18693.34|18693.34|18693.34|18692.65|18692.65|0
1605794490000|2020-11-19 14:01:30|18693.56|18693.56|18693.56|18693.56|18693.56|18693.56|18693.56|18693.56|0
1605794500000|2020-11-19 14:01:40|18693.49|18693.49|18692.93|18692.93|18693.49|18693.49|18692.82|18692.82|0
1605794510000|2020-11-19 14:01:50|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|18693.46|0
1605794520000|2020-11-19 14:02:00|18692.93|18692.93|18692.41|18692.41|18692.93|18692.93|18692.41|18692.41|0
1605794530000|2020-11-19 14:02:10|18694.51|18694.51|18694.93|18694.93|18696.37|18696.37|18694.51|18694.51|0
1605794540000|2020-11-19 14:02:20|18694.16|18694.16|18693.61|18693.61|18694.39|18694.39|18692.56|18692.56|0
1605794550000|2020-11-19 14:02:30|18694.13|18694.13|18694.47|18694.47|18694.68|18694.68|18694.13|18694.13|0
1605794560000|2020-11-19 14:02:40|18693.78|18693.78|18691.63|18691.63|18693.78|18693.78|18691.63|18691.63|0
1605794580000|2020-11-19 14:03:00|18691.41|18691.41|18690.65|18690.65|18691.41|18691.41|18690.59|18690.59|0
1605794590000|2020-11-19 14:03:10|18690.43|18690.43|18690.98|18690.98|18690.98|18690.98|18690.43|18690.43|0
1605794600000|2020-11-19 14:03:20|18691.5|18691.5|18691.78|18691.78|18691.78|18691.78|18691.5|18691.5|0
1605794610000|2020-11-19 14:03:30|18692.05|18692.05|18696.5|18696.5|18696.5|18696.5|18691.89|18691.89|0
1605794620000|2020-11-19 14:03:40|18695.81|18695.81|18695.67|18695.67|18695.81|18695.81|18695.67|18695.67|0
1605794630000|2020-11-19 14:03:50|18695.14|18695.14|18692.66|18692.66|18695.14|18695.14|18692.66|18692.66|0
1605794640000|2020-11-19 14:04:00|18691.61|18691.61|18691.65|18691.65|18691.88|18691.88|18691.33|18691.33|0
1605794660000|2020-11-19 14:04:20|18690.87|18690.87|18690.87|18690.87|18690.87|18690.87|18690.59|18690.59|0
1605794670000|2020-11-19 14:04:30|18691.14|18691.14|18689.86|18689.86|18691.36|18691.36|18689.86|18689.86|0
1605794690000|2020-11-19 14:04:50|18688.81|18688.81|18686.29|18686.29|18688.81|18688.81|18686.29|18686.29|0
1605794700000|2020-11-19 14:05:00|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|0
1605794710000|2020-11-19 14:05:10|18686.06|18686.06|18686.06|18686.06|18687.11|18687.11|18685.83|18685.83|0
1605794720000|2020-11-19 14:05:20|18686.33|18686.33|18688.85|18688.85|18688.85|18688.85|18686.33|18686.33|0
1605794730000|2020-11-19 14:05:30|18690.75|18690.75|18694.34|18694.34|18694.34|18694.34|18690.75|18690.75|0
1605794740000|2020-11-19 14:05:40|18694.12|18694.12|18693.91|18693.91|18694.12|18694.12|18693.91|18693.91|0
1605794750000|2020-11-19 14:05:50|18694.69|18694.69|18695.51|18695.51|18695.51|18695.51|18694.69|18694.69|0
1605794760000|2020-11-19 14:06:00|18695.39|18695.39|18695.61|18695.61|18695.61|18695.61|18695.39|18695.39|0
1605794770000|2020-11-19 14:06:10|18695.39|18695.39|18695.39|18695.39|18695.39|18695.39|18695.39|18695.39|0
1605794790000|2020-11-19 14:06:30|18694.86|18694.86|18689.59|18689.59|18694.86|18694.86|18689.59|18689.59|0
1605794800000|2020-11-19 14:06:40|18689.52|18689.52|18689.52|18689.52|18689.52|18689.52|18689.52|18689.52|0
1605794820000|2020-11-19 14:07:00|18688.97|18688.97|18687.01|18687.01|18689.16|18689.16|18687.01|18687.01|0
1605794830000|2020-11-19 14:07:10|18685.95|18685.95|18685.43|18685.43|18685.95|18685.95|18685.43|18685.43|0
1605794840000|2020-11-19 14:07:20|18684.37|18684.37|18684.37|18684.37|18684.37|18684.37|18684.37|18684.37|0
1605794850000|2020-11-19 14:07:30|18682.31|18682.31|18676.18|18676.18|18682.31|18682.31|18675.96|18675.96|0
1605794860000|2020-11-19 14:07:40|18675.75|18675.75|18674.91|18674.91|18675.96|18675.96|18674.91|18674.91|0
1605794870000|2020-11-19 14:07:50|18675.44|18675.44|18675.04|18675.04|18675.73|18675.73|18674.38|18674.38|0
1605794880000|2020-11-19 14:08:00|18674.81|18674.81|18674.01|18674.01|18674.81|18674.81|18673.44|18673.44|0
1605794890000|2020-11-19 14:08:10|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|0
1605794900000|2020-11-19 14:08:20|18673.26|18673.26|18672.74|18672.74|18673.79|18673.79|18672.74|18672.74|0
1605794910000|2020-11-19 14:08:30|18672.05|18672.05|18672.58|18672.58|18672.58|18672.58|18672.05|18672.05|0
1605794920000|2020-11-19 14:08:40|18673.94|18673.94|18677.29|18677.29|18677.98|18677.98|18673.94|18673.94|0
1605794930000|2020-11-19 14:08:50|18678.05|18678.05|18680.32|18680.32|18680.86|18680.86|18678.05|18678.05|0
1605794940000|2020-11-19 14:09:00|18681|18681|18684.91|18684.91|18684.91|18684.91|18681|18681|0
1605794950000|2020-11-19 14:09:10|18685.03|18685.03|18689.51|18689.51|18689.51|18689.51|18685.03|18685.03|0
1605794960000|2020-11-19 14:09:20|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|18688.96|0
1605794970000|2020-11-19 14:09:30|18688.44|18688.44|18687.06|18687.06|18688.44|18688.44|18687.06|18687.06|0
1605794980000|2020-11-19 14:09:40|18686.54|18686.54|18685.85|18685.85|18686.54|18686.54|18685.85|18685.85|0
1605794990000|2020-11-19 14:09:50|18685.97|18685.97|18688.61|18688.61|18688.61|18688.61|18685.97|18685.97|0
1605795000000|2020-11-19 14:10:00|18691.42|18691.42|18691.42|18691.42|18691.42|18691.42|18691.42|18691.42|0
1605795020000|2020-11-19 14:10:20|18691.2|18691.2|18696.42|18696.42|18696.95|18696.95|18691.2|18691.2|0
1605795030000|2020-11-19 14:10:30|18695.37|18695.37|18690.64|18690.64|18695.37|18695.37|18690.64|18690.64|0
1605795040000|2020-11-19 14:10:40|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18689.59|18689.59|0
1605795050000|2020-11-19 14:10:50|18690|18690|18690|18690|18690|18690|18690|18690|0
1605795060000|2020-11-19 14:11:00|18690.52|18690.52|18691.58|18691.58|18691.58|18691.58|18690.52|18690.52|0
1605795070000|2020-11-19 14:11:10|18690.34|18690.34|18684.05|18684.05|18690.34|18690.34|18684.05|18684.05|0
1605795080000|2020-11-19 14:11:20|18684.57|18684.57|18685.67|18685.67|18686.22|18686.22|18684.46|18684.46|0
1605795090000|2020-11-19 14:11:30|18685.4|18685.4|18686.22|18686.22|18686.22|18686.22|18685.13|18685.13|0
1605795100000|2020-11-19 14:11:40|18685.95|18685.95|18689.97|18689.97|18690.25|18690.25|18685.4|18685.4|0
1605795120000|2020-11-19 14:12:00|18689.7|18689.7|18691.84|18691.84|18694.47|18694.47|18689.7|18689.7|0
1605795130000|2020-11-19 14:12:10|18692.36|18692.36|18693.39|18693.39|18693.39|18693.39|18691.84|18691.84|0
1605795140000|2020-11-19 14:12:20|18695.58|18695.58|18695.05|18695.05|18695.58|18695.58|18695.05|18695.05|0
1605795150000|2020-11-19 14:12:30|18693.06|18693.06|18693.64|18693.64|18693.64|18693.64|18693.06|18693.06|0
1605795160000|2020-11-19 14:12:40|18693.43|18693.43|18693.43|18693.43|18693.43|18693.43|18693.43|18693.43|0
1605795180000|2020-11-19 14:13:00|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|18692.9|0
1605795190000|2020-11-19 14:13:10|18690.99|18690.99|18690.83|18690.83|18690.99|18690.99|18690.72|18690.72|0
1605795200000|2020-11-19 14:13:20|18690.77|18690.77|18690.77|18690.77|18690.77|18690.77|18690.77|18690.77|0
1605795210000|2020-11-19 14:13:30|18691.3|18691.3|18691.34|18691.34|18692.15|18692.15|18691.3|18691.3|0
1605795220000|2020-11-19 14:13:40|18691.27|18691.27|18690.59|18690.59|18691.27|18691.27|18690.59|18690.59|0
1605795240000|2020-11-19 14:14:00|18690.37|18690.37|18690.01|18690.01|18691.06|18691.06|18690.01|18690.01|0
1605795250000|2020-11-19 14:14:10|18689.32|18689.32|18687.12|18687.12|18689.32|18689.32|18686.3|18686.3|0
1605795260000|2020-11-19 14:14:20|18687.64|18687.64|18687.64|18687.64|18687.64|18687.64|18687.64|18687.64|0
1605795270000|2020-11-19 14:14:30|18687.7|18687.7|18687.7|18687.7|18687.7|18687.7|18687.7|18687.7|0
1605795280000|2020-11-19 14:14:40|18687.91|18687.91|18687.39|18687.39|18688.13|18688.13|18687.39|18687.39|0
1605795290000|2020-11-19 14:14:50|18687.44|18687.44|18687.17|18687.17|18687.44|18687.44|18687.17|18687.17|0
1605795300000|2020-11-19 14:15:00|18685.79|18685.79|18688.91|18688.91|18688.91|18688.91|18685.79|18685.79|0
1605795310000|2020-11-19 14:15:10|18689.43|18689.43|18688.38|18688.38|18689.43|18689.43|18688.38|18688.38|0
1605795330000|2020-11-19 14:15:30|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|0
1605795340000|2020-11-19 14:15:40|18688.07|18688.07|18689.66|18689.66|18689.66|18689.66|18688.07|18688.07|0
1605795350000|2020-11-19 14:15:50|18690.97|18690.97|18689.99|18689.99|18690.97|18690.97|18689.99|18689.99|0
1605795360000|2020-11-19 14:16:00|18690.21|18690.21|18691.57|18691.57|18691.57|18691.57|18690.21|18690.21|0
1605795370000|2020-11-19 14:16:10|18692.35|18692.35|18691.88|18691.88|18692.35|18692.35|18691.3|18691.3|0
1605795380000|2020-11-19 14:16:20|18693.18|18693.18|18693.96|18693.96|18693.96|18693.96|18693.18|18693.18|0
1605795390000|2020-11-19 14:16:30|18694.2|18694.2|18693.83|18693.83|18694.2|18694.2|18693.14|18693.14|0
1605795400000|2020-11-19 14:16:40|18693.9|18693.9|18694.97|18694.97|18694.97|18694.97|18693.9|18693.9|0
1605795420000|2020-11-19 14:17:00|18694.75|18694.75|18694.23|18694.23|18694.75|18694.75|18694.23|18694.23|0
1605795430000|2020-11-19 14:17:10|18693.7|18693.7|18687.86|18687.86|18693.7|18693.7|18687.34|18687.34|0
1605795440000|2020-11-19 14:17:20|18687.34|18687.34|18687.34|18687.34|18687.34|18687.34|18687.34|18687.34|0
1605795450000|2020-11-19 14:17:30|18686.65|18686.65|18686.24|18686.24|18686.65|18686.65|18686.12|18686.12|0
1605795460000|2020-11-19 14:17:40|18686.77|18686.77|18683.12|18683.12|18686.77|18686.77|18682.58|18682.58|0
1605795470000|2020-11-19 14:17:50|18683|18683|18683.53|18683.53|18684.06|18684.06|18683|18683|0
1605795480000|2020-11-19 14:18:00|18683|18683|18683.53|18683.53|18683.53|18683.53|18683|18683|0
1605795500000|2020-11-19 14:18:20|18681.95|18681.95|18682.48|18682.48|18682.48|18682.48|18681.95|18681.95|0
1605795510000|2020-11-19 14:18:30|18683.17|18683.17|18683.17|18683.17|18683.17|18683.17|18682.64|18682.64|0
1605795520000|2020-11-19 14:18:40|18684.38|18684.38|18684.24|18684.24|18684.38|18684.38|18684.24|18684.24|0
1605795530000|2020-11-19 14:18:50|18684.17|18684.17|18682.38|18682.38|18684.17|18684.17|18682.38|18682.38|0
1605795540000|2020-11-19 14:19:00|18681.69|18681.69|18683.31|18683.31|18683.84|18683.84|18681.69|18681.69|0
1605795550000|2020-11-19 14:19:10|18682.78|18682.78|18682.78|18682.78|18682.78|18682.78|18682.78|18682.78|0
1605795560000|2020-11-19 14:19:20|18682.1|18682.1|18679.05|18679.05|18682.1|18682.1|18679.05|18679.05|0
1605795570000|2020-11-19 14:19:30|18678.85|18678.85|18679.09|18679.09|18679.61|18679.61|18678.56|18678.56|0
1605795580000|2020-11-19 14:19:40|18678.56|18678.56|18678.89|18678.89|18678.89|18678.89|18678.56|18678.56|0
1605795590000|2020-11-19 14:19:50|18678.68|18678.68|18678.93|18678.93|18679.48|18679.48|18678.68|18678.68|0
1605795600000|2020-11-19 14:20:00|18677.88|18677.88|18679.99|18679.99|18679.99|18679.99|18677.72|18677.72|0
1605795610000|2020-11-19 14:20:10|18680.51|18680.51|18679.99|18679.99|18680.51|18680.51|18679.99|18679.99|0
1605795620000|2020-11-19 14:20:20|18680.1|18680.1|18679.28|18679.28|18680.1|18680.1|18679.28|18679.28|0
1605795630000|2020-11-19 14:20:30|18678.6|18678.6|18678.6|18678.6|18678.6|18678.6|18678.6|18678.6|0
1605795640000|2020-11-19 14:20:40|18678.81|18678.81|18678.81|18678.81|18678.81|18678.81|18678.81|18678.81|0
1605795650000|2020-11-19 14:20:50|18678.88|18678.88|18679|18679|18679|18679|18678.88|18678.88|0
1605795660000|2020-11-19 14:21:00|18678.48|18678.48|18678.2|18678.2|18678.48|18678.48|18678.2|18678.2|0
1605795680000|2020-11-19 14:21:20|18677.52|18677.52|18674.36|18674.36|18677.52|18677.52|18674.36|18674.36|0
1605795690000|2020-11-19 14:21:30|18674.57|18674.57|18675.49|18675.49|18675.49|18675.49|18674.57|18674.57|0
1605795700000|2020-11-19 14:21:40|18674.12|18674.12|18673.88|18673.88|18674.12|18674.12|18673.88|18673.88|0
1605795710000|2020-11-19 14:21:50|18673.1|18673.1|18672.26|18672.26|18673.34|18673.34|18672.26|18672.26|0
1605795720000|2020-11-19 14:22:00|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|18672.38|0
1605795730000|2020-11-19 14:22:10|18672.6|18672.6|18672.67|18672.67|18672.67|18672.67|18672.6|18672.6|0
1605795740000|2020-11-19 14:22:20|18671.98|18671.98|18669.54|18669.54|18671.98|18671.98|18669.54|18669.54|0
1605795750000|2020-11-19 14:22:30|18669.01|18669.01|18668.32|18668.32|18669.01|18669.01|18668.32|18668.32|0
1605795760000|2020-11-19 14:22:40|18667.55|18667.55|18666.31|18666.31|18667.55|18667.55|18665.81|18665.81|0
1605795770000|2020-11-19 14:22:50|18665.26|18665.26|18665.53|18665.53|18665.53|18665.53|18665.26|18665.26|0
1605795780000|2020-11-19 14:23:00|18664.85|18664.85|18663.97|18663.97|18664.85|18664.85|18663.97|18663.97|0
1605795790000|2020-11-19 14:23:10|18663.86|18663.86|18661.96|18661.96|18663.86|18663.86|18661.96|18661.96|0
1605795800000|2020-11-19 14:23:20|18661.74|18661.74|18661.74|18661.74|18661.74|18661.74|18661.74|18661.74|0
1605795810000|2020-11-19 14:23:30|18661.22|18661.22|18660.69|18660.69|18661.22|18661.22|18660.69|18660.69|0
1605795820000|2020-11-19 14:23:40|18660|18660|18659.84|18659.84|18660.53|18660.53|18659.84|18659.84|0
1605795830000|2020-11-19 14:23:50|18658.79|18658.79|18657.57|18657.57|18658.79|18658.79|18657.57|18657.57|0
1605795840000|2020-11-19 14:24:00|18656.89|18656.89|18655.31|18655.31|18656.89|18656.89|18655.19|18655.19|0
1605795850000|2020-11-19 14:24:10|18656.36|18656.36|18656.83|18656.83|18657.74|18657.74|18656.36|18656.36|0
1605795860000|2020-11-19 14:24:20|18657.65|18657.65|18657.12|18657.12|18657.65|18657.65|18657.12|18657.12|0
1605795880000|2020-11-19 14:24:40|18657.34|18657.34|18661.16|18661.16|18661.16|18661.16|18657.34|18657.34|0
1605795890000|2020-11-19 14:24:50|18661.69|18661.69|18658.61|18658.61|18661.69|18661.69|18658.61|18658.61|0
1605795900000|2020-11-19 14:25:00|18658.68|18658.68|18658.92|18658.92|18658.92|18658.92|18658.68|18658.68|0
1605795920000|2020-11-19 14:25:20|18658.55|18658.55|18659.88|18659.88|18659.88|18659.88|18658.55|18658.55|0
1605795930000|2020-11-19 14:25:30|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|18660.09|0
1605795940000|2020-11-19 14:25:40|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|0
1605795950000|2020-11-19 14:25:50|18658.79|18658.79|18658.1|18658.1|18658.79|18658.79|18658.1|18658.1|0
1605795960000|2020-11-19 14:26:00|18657.32|18657.32|18658.1|18658.1|18658.1|18658.1|18657.32|18657.32|0
1605795970000|2020-11-19 14:26:10|18658.79|18658.79|18661.59|18661.59|18661.59|18661.59|18658.79|18658.79|0
1605795980000|2020-11-19 14:26:20|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.46|18661.46|0
1605795990000|2020-11-19 14:26:30|18662.3|18662.3|18663.08|18663.08|18663.08|18663.08|18662.3|18662.3|0
1605796000000|2020-11-19 14:26:40|18667.7|18667.7|18668.07|18668.07|18668.07|18668.07|18666.42|18666.42|0
1605796010000|2020-11-19 14:26:50|18669.12|18669.12|18671.63|18671.63|18672.41|18672.41|18669.12|18669.12|0
1605796020000|2020-11-19 14:27:00|18672.16|18672.16|18675.43|18675.43|18677.01|18677.01|18672.16|18672.16|0
1605796030000|2020-11-19 14:27:10|18675.96|18675.96|18682.45|18682.45|18682.45|18682.45|18675.96|18675.96|0
1605796040000|2020-11-19 14:27:20|18683.5|18683.5|18685.02|18685.02|18686.3|18686.3|18682.45|18682.45|0
1605796060000|2020-11-19 14:27:40|18685.24|18685.24|18684.12|18684.12|18685.24|18685.24|18684.12|18684.12|0
1605796070000|2020-11-19 14:27:50|18683.85|18683.85|18681.27|18681.27|18683.85|18683.85|18681|18681|0
1605796080000|2020-11-19 14:28:00|18681.8|18681.8|18681.59|18681.59|18684.5|18684.5|18681.59|18681.59|0
1605796090000|2020-11-19 14:28:10|18680.78|18680.78|18681.3|18681.3|18681.3|18681.3|18680.78|18680.78|0
1605796100000|2020-11-19 14:28:20|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|18680.78|0
1605796110000|2020-11-19 14:28:30|18679.4|18679.4|18688.06|18688.06|18688.06|18688.06|18679.4|18679.4|0
1605796120000|2020-11-19 14:28:40|18688.33|18688.33|18688.33|18688.33|18688.33|18688.33|18688.06|18688.06|0
1605796130000|2020-11-19 14:28:50|18688.39|18688.39|18690.34|18690.34|18690.34|18690.34|18688.39|18688.39|0
1605796140000|2020-11-19 14:29:00|18691.56|18691.56|18691.33|18691.33|18692.4|18692.4|18690.8|18690.8|0
1605796150000|2020-11-19 14:29:10|18690.8|18690.8|18694.99|18694.99|18694.99|18694.99|18690.8|18690.8|0
1605796160000|2020-11-19 14:29:20|18693.16|18693.16|18691.55|18691.55|18693.16|18693.16|18691.26|18691.26|0
1605796170000|2020-11-19 14:29:30|18689.91|18689.91|18690.44|18690.44|18690.44|18690.44|18689.91|18689.91|0
1605796180000|2020-11-19 14:29:40|18691.22|18691.22|18690.79|18690.79|18691.22|18691.22|18690.79|18690.79|0
1605796190000|2020-11-19 14:29:50|18691.34|18691.34|18691.43|18691.43|18691.43|18691.43|18689.96|18689.96|0
1605796200000|2020-11-19 14:30:00|18690.9|18690.9|18676.79|18676.79|18691.03|18691.03|18676.79|18676.79|0
1605796210000|2020-11-19 14:30:10|18674.97|18674.97|18673.54|18673.54|18675.23|18675.23|18671.17|18671.17|0
1605796220000|2020-11-19 14:30:20|18673.81|18673.81|18674.66|18674.66|18679.08|18679.08|18673.81|18673.81|0
1605796230000|2020-11-19 14:30:30|18673.98|18673.98|18667.6|18667.6|18673.98|18673.98|18667.6|18667.6|0
1605796240000|2020-11-19 14:30:40|18667.07|18667.07|18662.5|18662.5|18667.07|18667.07|18661.48|18661.48|0
1605796250000|2020-11-19 14:30:50|18663.04|18663.04|18664.69|18664.69|18664.8|18664.8|18661.16|18661.16|0
1605796260000|2020-11-19 14:31:00|18665.21|18665.21|18665.29|18665.29|18665.51|18665.51|18663.55|18663.55|0
1605796270000|2020-11-19 14:31:10|18664.74|18664.74|18663.42|18663.42|18664.74|18664.74|18663.42|18663.42|0
1605796280000|2020-11-19 14:31:20|18659.25|18659.25|18660.35|18660.35|18661.72|18661.72|18659.25|18659.25|0
1605796290000|2020-11-19 14:31:30|18660.07|18660.07|18659.54|18659.54|18661.13|18661.13|18659.54|18659.54|0
1605796300000|2020-11-19 14:31:40|18658.49|18658.49|18663.72|18663.72|18665.1|18665.1|18658.49|18658.49|0
1605796310000|2020-11-19 14:31:50|18663.03|18663.03|18662.89|18662.89|18663.58|18663.58|18662.89|18662.89|0
1605796320000|2020-11-19 14:32:00|18662.37|18662.37|18659.99|18659.99|18662.37|18662.37|18659.99|18659.99|0
1605796330000|2020-11-19 14:32:10|18659.77|18659.77|18655.39|18655.39|18659.77|18659.77|18651.15|18651.15|0
1605796340000|2020-11-19 14:32:20|18655.46|18655.46|18651.33|18651.33|18655.46|18655.46|18651.33|18651.33|0
1605796350000|2020-11-19 14:32:30|18651.47|18651.47|18654.97|18654.97|18654.97|18654.97|18649.62|18649.62|0
1605796360000|2020-11-19 14:32:40|18656.44|18656.44|18659.35|18659.35|18659.35|18659.35|18655.48|18655.48|0
1605796370000|2020-11-19 14:32:50|18659.08|18659.08|18661.5|18661.5|18663.65|18663.65|18659.08|18659.08|0
1605796380000|2020-11-19 14:33:00|18660.81|18660.81|18656.11|18656.11|18660.81|18660.81|18655.83|18655.83|0
1605796390000|2020-11-19 14:33:10|18653.36|18653.36|18643.79|18643.79|18653.36|18653.36|18643.79|18643.79|0
1605796400000|2020-11-19 14:33:20|18644.07|18644.07|18639.35|18639.35|18644.07|18644.07|18638.66|18638.66|0
1605796410000|2020-11-19 14:33:30|18638.66|18638.66|18643.62|18643.62|18644.15|18644.15|18638.66|18638.66|0
1605796420000|2020-11-19 14:33:40|18642.25|18642.25|18644.21|18644.21|18644.21|18644.21|18642.06|18642.06|0
1605796430000|2020-11-19 14:33:50|18645.03|18645.03|18644.76|18644.76|18646.79|18646.79|18644.76|18644.76|0
1605796440000|2020-11-19 14:34:00|18645.03|18645.03|18642.07|18642.07|18645.03|18645.03|18641.23|18641.23|0
1605796450000|2020-11-19 14:34:10|18642.19|18642.19|18646.89|18646.89|18647.58|18647.58|18642.19|18642.19|0
1605796460000|2020-11-19 14:34:20|18648.95|18648.95|18644.84|18644.84|18648.95|18648.95|18643.99|18643.99|0
1605796470000|2020-11-19 14:34:30|18644.78|18644.78|18651.01|18651.01|18651.01|18651.01|18644.78|18644.78|0
1605796480000|2020-11-19 14:34:40|18651.79|18651.79|18653.11|18653.11|18653.11|18653.11|18651.1|18651.1|0
1605796490000|2020-11-19 14:34:50|18653.8|18653.8|18655.15|18655.15|18655.15|18655.15|18653.8|18653.8|0
1605796500000|2020-11-19 14:35:00|18654.5|18654.5|18670.15|18670.15|18670.15|18670.15|18653.82|18653.82|0
1605796510000|2020-11-19 14:35:10|18673.58|18673.58|18668.68|18668.68|18674.13|18674.13|18667.31|18667.31|0
1605796520000|2020-11-19 14:35:20|18669.37|18669.37|18674.45|18674.45|18674.57|18674.57|18669.37|18669.37|0
1605796530000|2020-11-19 14:35:30|18674.98|18674.98|18674.03|18674.03|18675.66|18675.66|18674.03|18674.03|0
1605796540000|2020-11-19 14:35:40|18673.51|18673.51|18677.81|18677.81|18680.87|18680.87|18673.51|18673.51|0
1605796550000|2020-11-19 14:35:50|18678.59|18678.59|18680.21|18680.21|18680.21|18680.21|18678.06|18678.06|0
1605796560000|2020-11-19 14:36:00|18680.89|18680.89|18673.3|18673.3|18681.67|18681.67|18673.3|18673.3|0
1605796570000|2020-11-19 14:36:10|18673.41|18673.41|18673.67|18673.67|18674.21|18674.21|18673.41|18673.41|0
1605796580000|2020-11-19 14:36:20|18673.14|18673.14|18675.12|18675.12|18675.12|18675.12|18673.14|18673.14|0
1605796590000|2020-11-19 14:36:30|18672.97|18672.97|18675.31|18675.31|18675.31|18675.31|18672.97|18672.97|0
1605796600000|2020-11-19 14:36:40|18676.64|18676.64|18675.15|18675.15|18678.23|18678.23|18675.15|18675.15|0
1605796610000|2020-11-19 14:36:50|18673.94|18673.94|18671.65|18671.65|18673.94|18673.94|18671.65|18671.65|0
1605796620000|2020-11-19 14:37:00|18670.96|18670.96|18669.21|18669.21|18672.6|18672.6|18669.21|18669.21|0
1605796630000|2020-11-19 14:37:10|18669.28|18669.28|18670.33|18670.33|18670.86|18670.86|18669.28|18669.28|0
1605796640000|2020-11-19 14:37:20|18666.99|18666.99|18668.67|18668.67|18668.67|18668.67|18666.99|18666.99|0
1605796650000|2020-11-19 14:37:30|18670.57|18670.57|18669.29|18669.29|18672.95|18672.95|18669.29|18669.29|0
1605796660000|2020-11-19 14:37:40|18669.41|18669.41|18668.92|18668.92|18669.41|18669.41|18668.92|18668.92|0
1605796670000|2020-11-19 14:37:50|18669.45|18669.45|18670.88|18670.88|18670.88|18670.88|18669.45|18669.45|0
1605796680000|2020-11-19 14:38:00|18671.57|18671.57|18676.12|18676.12|18676.12|18676.12|18671.57|18671.57|0
1605796690000|2020-11-19 14:38:10|18676.64|18676.64|18679.35|18679.35|18679.35|18679.35|18676.64|18676.64|0
1605796700000|2020-11-19 14:38:20|18679.62|18679.62|18680.49|18680.49|18681.87|18681.87|18679.62|18679.62|0
1605796710000|2020-11-19 14:38:30|18678.07|18678.07|18675.78|18675.78|18678.07|18678.07|18675.78|18675.78|0
1605796720000|2020-11-19 14:38:40|18675.56|18675.56|18676.65|18676.65|18676.65|18676.65|18675.56|18675.56|0
1605796730000|2020-11-19 14:38:50|18676.58|18676.58|18677.11|18677.11|18677.8|18677.8|18676.58|18676.58|0
1605796740000|2020-11-19 14:39:00|18676.06|18676.06|18676.17|18676.17|18676.17|18676.17|18676.06|18676.06|0
1605796750000|2020-11-19 14:39:10|18677.23|18677.23|18677.36|18677.36|18677.75|18677.75|18677.23|18677.23|0
1605796760000|2020-11-19 14:39:20|18674.41|18674.41|18673.52|18673.52|18674.41|18674.41|18671.39|18671.39|0
1605796770000|2020-11-19 14:39:30|18672.46|18672.46|18673.15|18673.15|18673.68|18673.68|18672.46|18672.46|0
1605796780000|2020-11-19 14:39:40|18674.2|18674.2|18678.25|18678.25|18678.25|18678.25|18674.2|18674.2|0
1605796790000|2020-11-19 14:39:50|18677.72|18677.72|18673.4|18673.4|18677.72|18677.72|18673.4|18673.4|0
1605796800000|2020-11-19 14:40:00|18672.71|18672.71|18676.9|18676.9|18676.9|18676.9|18672.71|18672.71|0
1605796810000|2020-11-19 14:40:10|18678.11|18678.11|18683.01|18683.01|18683.01|18683.01|18675.5|18675.5|0
1605796820000|2020-11-19 14:40:20|18683.79|18683.79|18682.76|18682.76|18684.34|18684.34|18682.76|18682.76|0
1605796830000|2020-11-19 14:40:30|18682.64|18682.64|18682.93|18682.93|18682.93|18682.93|18682.41|18682.41|0
1605796840000|2020-11-19 14:40:40|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|18682.39|0
1605796850000|2020-11-19 14:40:50|18683.46|18683.46|18684.13|18684.13|18685.56|18685.56|18683.46|18683.46|0
1605796860000|2020-11-19 14:41:00|18683.6|18683.6|18682.11|18682.11|18683.6|18683.6|18678.91|18678.91|0
1605796880000|2020-11-19 14:41:20|18682.93|18682.93|18681.01|18681.01|18683.89|18683.89|18680.67|18680.67|0
1605796900000|2020-11-19 14:41:40|18680.65|18680.65|18683.99|18683.99|18683.99|18683.99|18680.43|18680.43|0
1605796910000|2020-11-19 14:41:50|18684.2|18684.2|18684.01|18684.01|18685.1|18685.1|18684.01|18684.01|0
1605796920000|2020-11-19 14:42:00|18683.32|18683.32|18684.01|18684.01|18684.01|18684.01|18683.32|18683.32|0
1605796930000|2020-11-19 14:42:10|18684.54|18684.54|18682.31|18682.31|18685.63|18685.63|18682.31|18682.31|0
1605796940000|2020-11-19 14:42:20|18681.78|18681.78|18679.11|18679.11|18681.78|18681.78|18678.59|18678.59|0
1605796950000|2020-11-19 14:42:30|18679.54|18679.54|18675.64|18675.64|18679.54|18679.54|18675.64|18675.64|0
1605796960000|2020-11-19 14:42:40|18675.88|18675.88|18673.03|18673.03|18677.62|18677.62|18673.03|18673.03|0
1605796970000|2020-11-19 14:42:50|18673.15|18673.15|18676.97|18676.97|18678.44|18678.44|18673.15|18673.15|0
1605796980000|2020-11-19 14:43:00|18677.66|18677.66|18681.81|18681.81|18681.81|18681.81|18677.13|18677.13|0
1605796990000|2020-11-19 14:43:10|18681.38|18681.38|18683.8|18683.8|18686.23|18686.23|18680.58|18680.58|0
1605797000000|2020-11-19 14:43:20|18685.68|18685.68|18685.95|18685.95|18687|18687|18685.26|18685.26|0
1605797010000|2020-11-19 14:43:30|18685.26|18685.26|18680.96|18680.96|18685.26|18685.26|18680.83|18680.83|0
1605797020000|2020-11-19 14:43:40|18681.03|18681.03|18680.98|18680.98|18683.94|18683.94|18680.96|18680.96|0
1605797030000|2020-11-19 14:43:50|18680.84|18680.84|18673.24|18673.24|18681.12|18681.12|18673.24|18673.24|0
1605797040000|2020-11-19 14:44:00|18673.31|18673.31|18676.17|18676.17|18676.17|18676.17|18672.92|18672.92|0
1605797050000|2020-11-19 14:44:10|18676.72|18676.72|18671.61|18671.61|18676.72|18676.72|18671.61|18671.61|0
1605797060000|2020-11-19 14:44:20|18671.34|18671.34|18671.93|18671.93|18671.93|18671.93|18669.87|18669.87|0
1605797070000|2020-11-19 14:44:30|18671.25|18671.25|18671.68|18671.68|18671.79|18671.79|18668.82|18668.82|0
1605797080000|2020-11-19 14:44:40|18672.2|18672.2|18672.2|18672.2|18672.31|18672.31|18671.51|18671.51|0
1605797090000|2020-11-19 14:44:50|18672.13|18672.13|18674.26|18674.26|18674.26|18674.26|18671.52|18671.52|0
1605797100000|2020-11-19 14:45:00|18675.31|18675.31|18678.59|18678.59|18678.59|18678.59|18674.79|18674.79|0
1605797110000|2020-11-19 14:45:10|18678.47|18678.47|18678.26|18678.26|18678.47|18678.47|18678.26|18678.26|0
1605797120000|2020-11-19 14:45:20|18677.73|18677.73|18673.81|18673.81|18677.73|18677.73|18673.81|18673.81|0
1605797130000|2020-11-19 14:45:30|18673.54|18673.54|18674.23|18674.23|18674.23|18674.23|18673.54|18673.54|0
1605797140000|2020-11-19 14:45:40|18674.3|18674.3|18673.52|18673.52|18674.3|18674.3|18673.52|18673.52|0
1605797150000|2020-11-19 14:45:50|18674.3|18674.3|18677.07|18677.07|18677.07|18677.07|18674.3|18674.3|0
1605797160000|2020-11-19 14:46:00|18678.16|18678.16|18673.08|18673.08|18679.9|18679.9|18673.08|18673.08|0
1605797170000|2020-11-19 14:46:10|18673.76|18673.76|18674.45|18674.45|18674.45|18674.45|18671.66|18671.66|0
1605797190000|2020-11-19 14:46:30|18675.54|18675.54|18680.47|18680.47|18680.47|18680.47|18675.54|18675.54|0
1605797200000|2020-11-19 14:46:40|18680.2|18680.2|18680.45|18680.45|18680.45|18680.45|18679.76|18679.76|0
1605797210000|2020-11-19 14:46:50|18680.38|18680.38|18688.99|18688.99|18688.99|18688.99|18680.38|18680.38|0
1605797220000|2020-11-19 14:47:00|18690.36|18690.36|18690.89|18690.89|18690.89|18690.89|18688.99|18688.99|0
1605797230000|2020-11-19 14:47:10|18689.46|18689.46|18688.91|18688.91|18689.46|18689.46|18688.91|18688.91|0
1605797240000|2020-11-19 14:47:20|18687.86|18687.86|18683.16|18683.16|18687.86|18687.86|18683.16|18683.16|0
1605797250000|2020-11-19 14:47:30|18683.28|18683.28|18684.65|18684.65|18684.65|18684.65|18683.28|18683.28|0
1605797260000|2020-11-19 14:47:40|18684.44|18684.44|18684.92|18684.92|18685.15|18685.15|18684.44|18684.44|0
1605797270000|2020-11-19 14:47:50|18684.7|18684.7|18683.09|18683.09|18684.7|18684.7|18682.41|18682.41|0
1605797280000|2020-11-19 14:48:00|18682.88|18682.88|18686.91|18686.91|18686.91|18686.91|18682.88|18682.88|0
1605797290000|2020-11-19 14:48:10|18687.96|18687.96|18685.42|18685.42|18689.54|18689.54|18685.42|18685.42|0
1605797300000|2020-11-19 14:48:20|18685.63|18685.63|18685.63|18685.63|18685.63|18685.63|18685.63|18685.63|0
1605797310000|2020-11-19 14:48:30|18685.11|18685.11|18684.67|18684.67|18685.11|18685.11|18683.46|18683.46|0
1605797320000|2020-11-19 14:48:40|18685.45|18685.45|18683.55|18683.55|18686.83|18686.83|18683.55|18683.55|0
1605797330000|2020-11-19 14:48:50|18683.02|18683.02|18687.6|18687.6|18687.6|18687.6|18683.02|18683.02|0
1605797340000|2020-11-19 14:49:00|18688.38|18688.38|18695.37|18695.37|18695.37|18695.37|18688.38|18688.38|0
1605797350000|2020-11-19 14:49:10|18695.89|18695.89|18693.9|18693.9|18695.89|18695.89|18693.9|18693.9|0
1605797360000|2020-11-19 14:49:20|18693.63|18693.63|18694.89|18694.89|18694.89|18694.89|18692.24|18692.24|0
1605797370000|2020-11-19 14:49:30|18694.96|18694.96|18695.26|18695.26|18695.26|18695.26|18694.73|18694.73|0
1605797380000|2020-11-19 14:49:40|18695.78|18695.78|18697.94|18697.94|18697.94|18697.94|18695.78|18695.78|0
1605797390000|2020-11-19 14:49:50|18698.99|18698.99|18698.88|18698.88|18699.4|18699.4|18697.25|18697.25|0
1605797400000|2020-11-19 14:50:00|18700.46|18700.46|18697.22|18697.22|18700.46|18700.46|18697.22|18697.22|0
1605797410000|2020-11-19 14:50:10|18696.53|18696.53|18689.23|18689.23|18696.53|18696.53|18689.23|18689.23|0
1605797420000|2020-11-19 14:50:20|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|0
1605797430000|2020-11-19 14:50:30|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|0
1605797440000|2020-11-19 14:50:40|18688.08|18688.08|18686.35|18686.35|18688.08|18688.08|18686.35|18686.35|0
1605797450000|2020-11-19 14:50:50|18686.88|18686.88|18684.98|18684.98|18686.88|18686.88|18684.98|18684.98|0
1605797460000|2020-11-19 14:51:00|18686.03|18686.03|18683.32|18683.32|18686.03|18686.03|18683.32|18683.32|0
1605797470000|2020-11-19 14:51:10|18682.23|18682.23|18685.87|18685.87|18686.24|18686.24|18682.23|18682.23|0
1605797480000|2020-11-19 14:51:20|18687.45|18687.45|18688.13|18688.13|18688.77|18688.77|18687.45|18687.45|0
1605797490000|2020-11-19 14:51:30|18687.44|18687.44|18692.14|18692.14|18692.35|18692.35|18687.44|18687.44|0
1605797500000|2020-11-19 14:51:40|18693.72|18693.72|18694.25|18694.25|18695.81|18695.81|18693.65|18693.65|0
1605797510000|2020-11-19 14:51:50|18694.94|18694.94|18694.45|18694.45|18695.47|18695.47|18694.45|18694.45|0
1605797520000|2020-11-19 14:52:00|18693.22|18693.22|18689.9|18689.9|18693.22|18693.22|18689.84|18689.84|0
1605797530000|2020-11-19 14:52:10|18689.55|18689.55|18688.32|18688.32|18689.55|18689.55|18688.32|18688.32|0
1605797540000|2020-11-19 14:52:20|18688.05|18688.05|18690.51|18690.51|18690.79|18690.79|18688.05|18688.05|0
1605797550000|2020-11-19 14:52:30|18689.14|18689.14|18691.93|18691.93|18691.93|18691.93|18689.14|18689.14|0
1605797560000|2020-11-19 14:52:40|18692.15|18692.15|18692.15|18692.15|18692.15|18692.15|18691.62|18691.62|0
1605797570000|2020-11-19 14:52:50|18692.26|18692.26|18693.64|18693.64|18694.16|18694.16|18692.26|18692.26|0
1605797580000|2020-11-19 14:53:00|18695.19|18695.19|18697.56|18697.56|18697.56|18697.56|18695.19|18695.19|0
1605797590000|2020-11-19 14:53:10|18697.03|18697.03|18694.16|18694.16|18698.57|18698.57|18694.16|18694.16|0
1605797600000|2020-11-19 14:53:20|18693.47|18693.47|18696.17|18696.17|18697.23|18697.23|18693.47|18693.47|0
1605797610000|2020-11-19 14:53:30|18694.02|18694.02|18692.81|18692.81|18694.02|18694.02|18692.28|18692.28|0
1605797620000|2020-11-19 14:53:40|18693.33|18693.33|18696.97|18696.97|18696.97|18696.97|18693.22|18693.22|0
1605797630000|2020-11-19 14:53:50|18697.49|18697.49|18699.89|18699.89|18699.89|18699.89|18697.49|18697.49|0
1605797640000|2020-11-19 14:54:00|18699.78|18699.78|18705.13|18705.13|18706.92|18706.92|18699.78|18699.78|0
1605797650000|2020-11-19 14:54:10|18704.61|18704.61|18704.44|18704.44|18704.61|18704.61|18704.39|18704.39|0
1605797660000|2020-11-19 14:54:20|18703.92|18703.92|18701.33|18701.33|18703.92|18703.92|18700.8|18700.8|0
1605797670000|2020-11-19 14:54:30|18701.85|18701.85|18701.6|18701.6|18701.85|18701.85|18700.02|18700.02|0
1605797680000|2020-11-19 14:54:40|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|0
1605797690000|2020-11-19 14:54:50|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|18701.76|0
1605797700000|2020-11-19 14:55:00|18701.07|18701.07|18697.75|18697.75|18701.07|18701.07|18697.63|18697.63|0
1605797710000|2020-11-19 14:55:10|18696.69|18696.69|18695.25|18695.25|18696.69|18696.69|18695.04|18695.04|0
1605797720000|2020-11-19 14:55:20|18692.51|18692.51|18693.45|18693.45|18693.45|18693.45|18692.51|18692.51|0
1605797730000|2020-11-19 14:55:30|18695.04|18695.04|18698.9|18698.9|18698.9|18698.9|18695.04|18695.04|0
1605797740000|2020-11-19 14:55:40|18698.47|18698.47|18691.33|18691.33|18698.47|18698.47|18691.33|18691.33|0
1605797750000|2020-11-19 14:55:50|18690.8|18690.8|18690.16|18690.16|18690.8|18690.8|18690.12|18690.12|0
1605797760000|2020-11-19 14:56:00|18689.38|18689.38|18685.01|18685.01|18689.38|18689.38|18684.48|18684.48|0
1605797770000|2020-11-19 14:56:10|18684.89|18684.89|18685.58|18685.58|18685.58|18685.58|18684.89|18684.89|0
1605797780000|2020-11-19 14:56:20|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|0
1605797790000|2020-11-19 14:56:30|18687.48|18687.48|18688|18688|18688.69|18688.69|18687.48|18687.48|0
1605797800000|2020-11-19 14:56:40|18688.14|18688.14|18689.3|18689.3|18689.3|18689.3|18688.14|18688.14|0
1605797810000|2020-11-19 14:56:50|18689.82|18689.82|18689.61|18689.61|18689.82|18689.82|18689.61|18689.61|0
1605797820000|2020-11-19 14:57:00|18688.92|18688.92|18686.05|18686.05|18688.92|18688.92|18686.05|18686.05|0
1605797830000|2020-11-19 14:57:10|18686.17|18686.17|18691.6|18691.6|18691.6|18691.6|18685.35|18685.35|0
1605797840000|2020-11-19 14:57:20|18691.07|18691.07|18693.57|18693.57|18693.57|18693.57|18689.75|18689.75|0
1605797850000|2020-11-19 14:57:30|18694.35|18694.35|18694.14|18694.14|18695.19|18695.19|18692.87|18692.87|0
1605797860000|2020-11-19 14:57:40|18694.93|18694.93|18694.78|18694.78|18695.62|18695.62|18694.57|18694.57|0
1605797870000|2020-11-19 14:57:50|18694.67|18694.67|18693.98|18693.98|18694.67|18694.67|18693.98|18693.98|0
1605797880000|2020-11-19 14:58:00|18693.76|18693.76|18694.37|18694.37|18695|18695|18692.57|18692.57|0
1605797890000|2020-11-19 14:58:10|18697.11|18697.11|18695.72|18695.72|18697.66|18697.66|18695.72|18695.72|0
1605797900000|2020-11-19 14:58:20|18697.09|18697.09|18693.51|18693.51|18697.37|18697.37|18693.51|18693.51|0
1605797910000|2020-11-19 14:58:30|18692.46|18692.46|18691.03|18691.03|18692.46|18692.46|18691.03|18691.03|0
1605797920000|2020-11-19 14:58:40|18691.25|18691.25|18689.94|18689.94|18691.25|18691.25|18689.94|18689.94|0
1605797930000|2020-11-19 14:58:50|18689.83|18689.83|18685.86|18685.86|18689.83|18689.83|18685.86|18685.86|0
1605797940000|2020-11-19 14:59:00|18686.08|18686.08|18688.37|18688.37|18688.37|18688.37|18686.08|18686.08|0
1605797950000|2020-11-19 14:59:10|18688.59|18688.59|18686.9|18686.9|18688.8|18688.8|18686.9|18686.9|0
1605797960000|2020-11-19 14:59:20|18686.22|18686.22|18686.65|18686.65|18686.65|18686.65|18684.63|18684.63|0
1605797970000|2020-11-19 14:59:30|18686.43|18686.43|18685.9|18685.9|18686.65|18686.65|18685.84|18685.84|0
1605797980000|2020-11-19 14:59:40|18687.8|18687.8|18689.17|18689.17|18689.17|18689.17|18687.8|18687.8|0
1605797990000|2020-11-19 14:59:50|18688.1|18688.1|18687.03|18687.03|18688.1|18688.1|18687.03|18687.03|0
1605798000000|2020-11-19 15:00:00|18684.97|18684.97|18684.76|18684.76|18686.34|18686.34|18684.76|18684.76|0
1605798010000|2020-11-19 15:00:10|18684.55|18684.55|18684.46|18684.46|18684.55|18684.55|18683.25|18683.25|0
1605798020000|2020-11-19 15:00:20|18684.58|18684.58|18683.58|18683.58|18684.58|18684.58|18683.48|18683.48|0
1605798030000|2020-11-19 15:00:30|18684.96|18684.96|18684.21|18684.21|18685.17|18685.17|18683|18683|0
1605798040000|2020-11-19 15:00:40|18684.49|18684.49|18690.96|18690.96|18690.96|18690.96|18684.49|18684.49|0
1605798050000|2020-11-19 15:00:50|18691.49|18691.49|18692.73|18692.73|18692.73|18692.73|18690.47|18690.47|0
1605798060000|2020-11-19 15:01:00|18692.21|18692.21|18693.67|18693.67|18693.67|18693.67|18692.21|18692.21|0
1605798070000|2020-11-19 15:01:10|18693.25|18693.25|18698.56|18698.56|18700.73|18700.73|18693.25|18693.25|0
1605798080000|2020-11-19 15:01:20|18698.77|18698.77|18691.34|18691.34|18698.77|18698.77|18690.81|18690.81|0
1605798090000|2020-11-19 15:01:30|18692.71|18692.71|18697.61|18697.61|18697.61|18697.61|18692.71|18692.71|0
1605798100000|2020-11-19 15:01:40|18698.7|18698.7|18697.25|18697.25|18700.68|18700.68|18697.18|18697.18|0
1605798110000|2020-11-19 15:01:50|18696.2|18696.2|18692.34|18692.34|18696.2|18696.2|18692.34|18692.34|0
1605798120000|2020-11-19 15:02:00|18691.56|18691.56|18687.93|18687.93|18691.56|18691.56|18687.93|18687.93|0
1605798130000|2020-11-19 15:02:10|18687.71|18687.71|18684.34|18684.34|18687.71|18687.71|18684.34|18684.34|0
1605798140000|2020-11-19 15:02:20|18684.22|18684.22|18681.87|18681.87|18684.22|18684.22|18681.87|18681.87|0
1605798150000|2020-11-19 15:02:30|18677.74|18677.74|18675.61|18675.61|18677.74|18677.74|18675.61|18675.61|0
1605798160000|2020-11-19 15:02:40|18676.14|18676.14|18672.77|18672.77|18676.14|18676.14|18672.77|18672.77|0
1605798170000|2020-11-19 15:02:50|18672.24|18672.24|18672.43|18672.43|18672.55|18672.55|18672.02|18672.02|0
1605798180000|2020-11-19 15:03:00|18672.65|18672.65|18670.5|18670.5|18672.65|18672.65|18669.81|18669.81|0
1605798190000|2020-11-19 15:03:10|18669.44|18669.44|18664.92|18664.92|18669.44|18669.44|18664.92|18664.92|0
1605798200000|2020-11-19 15:03:20|18664.7|18664.7|18666.5|18666.5|18666.5|18666.5|18664.35|18664.35|0
1605798210000|2020-11-19 15:03:30|18666.64|18666.64|18668.09|18668.09|18668.09|18668.09|18666.57|18666.57|0
1605798220000|2020-11-19 15:03:40|18668.31|18668.31|18672.31|18672.31|18672.53|18672.53|18667.97|18667.97|0
1605798230000|2020-11-19 15:03:50|18672.09|18672.09|18672.09|18672.09|18672.09|18672.09|18672.09|18672.09|0
1605798240000|2020-11-19 15:04:00|18671.57|18671.57|18670.08|18670.08|18672.09|18672.09|18670.08|18670.08|0
1605798250000|2020-11-19 15:04:10|18669.55|18669.55|18668.89|18668.89|18669.55|18669.55|18668.89|18668.89|0
1605798260000|2020-11-19 15:04:20|18668.36|18668.36|18669.73|18669.73|18669.73|18669.73|18667.92|18667.92|0
1605798270000|2020-11-19 15:04:30|18669.21|18669.21|18669.48|18669.48|18669.76|18669.76|18668.99|18668.99|0
1605798280000|2020-11-19 15:04:40|18669.27|18669.27|18665.68|18665.68|18669.27|18669.27|18665.68|18665.68|0
1605798290000|2020-11-19 15:04:50|18664.1|18664.1|18663.32|18663.32|18664.1|18664.1|18663.11|18663.11|0
1605798300000|2020-11-19 15:05:00|18663.54|18663.54|18666.27|18666.27|18667.34|18667.34|18663.11|18663.11|0
1605798310000|2020-11-19 15:05:10|18666.79|18666.79|18668.85|18668.85|18668.85|18668.85|18666.11|18666.11|0
1605798320000|2020-11-19 15:05:20|18669.29|18669.29|18670.87|18670.87|18670.87|18670.87|18668.52|18668.52|0
1605798330000|2020-11-19 15:05:30|18671.42|18671.42|18676.91|18676.91|18676.91|18676.91|18671.42|18671.42|0
1605798340000|2020-11-19 15:05:40|18677.13|18677.13|18676.76|18676.76|18678.09|18678.09|18676.76|18676.76|0
1605798350000|2020-11-19 15:05:50|18675.33|18675.33|18672.77|18672.77|18675.33|18675.33|18672.77|18672.77|0
1605798360000|2020-11-19 15:06:00|18671.72|18671.72|18670.94|18670.94|18672.24|18672.24|18670.94|18670.94|0
1605798370000|2020-11-19 15:06:10|18671.46|18671.46|18664.97|18664.97|18671.46|18671.46|18664.45|18664.45|0
1605798380000|2020-11-19 15:06:20|18664.2|18664.2|18661.91|18661.91|18664.2|18664.2|18661.79|18661.79|0
1605798390000|2020-11-19 15:06:30|18662.6|18662.6|18659.96|18659.96|18662.6|18662.6|18659.96|18659.96|0
1605798400000|2020-11-19 15:06:40|18660.49|18660.49|18657.26|18657.26|18660.49|18660.49|18657.26|18657.26|0
1605798410000|2020-11-19 15:06:50|18656.46|18656.46|18653.33|18653.33|18656.46|18656.46|18652.8|18652.8|0
1605798420000|2020-11-19 15:07:00|18657.1|18657.1|18655.95|18655.95|18657.17|18657.17|18655.95|18655.95|0
1605798430000|2020-11-19 15:07:10|18655.43|18655.43|18655.91|18655.91|18655.91|18655.91|18655.43|18655.43|0
1605798440000|2020-11-19 15:07:20|18655.14|18655.14|18655|18655|18655.14|18655.14|18654.38|18654.38|0
1605798450000|2020-11-19 15:07:30|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|0
1605798460000|2020-11-19 15:07:40|18655.16|18655.16|18655.08|18655.08|18656.72|18656.72|18655.08|18655.08|0
1605798470000|2020-11-19 15:07:50|18655.29|18655.29|18652.15|18652.15|18655.36|18655.36|18651.63|18651.63|0
1605798480000|2020-11-19 15:08:00|18651.47|18651.47|18652.36|18652.36|18652.36|18652.36|18651.47|18651.47|0
1605798490000|2020-11-19 15:08:10|18652.57|18652.57|18650.79|18650.79|18653.1|18653.1|18650.79|18650.79|0
1605798500000|2020-11-19 15:08:20|18650.11|18650.11|18648.09|18648.09|18650.11|18650.11|18647.57|18647.57|0
1605798510000|2020-11-19 15:08:30|18647.57|18647.57|18648.78|18648.78|18648.78|18648.78|18647.41|18647.41|0
1605798520000|2020-11-19 15:08:40|18648.66|18648.66|18651.93|18651.93|18651.93|18651.93|18648.66|18648.66|0
1605798530000|2020-11-19 15:08:50|18652.46|18652.46|18654.61|18654.61|18654.61|18654.61|18652.46|18652.46|0
1605798540000|2020-11-19 15:09:00|18654.08|18654.08|18660.34|18660.34|18660.34|18660.34|18654.08|18654.08|0
1605798550000|2020-11-19 15:09:10|18659.13|18659.13|18658.51|18658.51|18659.13|18659.13|18656.86|18656.86|0
1605798560000|2020-11-19 15:09:20|18658.28|18658.28|18658.28|18658.28|18658.28|18658.28|18658.28|18658.28|0
1605798570000|2020-11-19 15:09:30|18658.96|18658.96|18659.02|18659.02|18659.49|18659.49|18658.96|18658.96|0
1605798580000|2020-11-19 15:09:40|18659.29|18659.29|18663.19|18663.19|18663.19|18663.19|18659.29|18659.29|0
1605798590000|2020-11-19 15:09:50|18662.97|18662.97|18662.29|18662.29|18662.97|18662.97|18661.07|18661.07|0
1605798600000|2020-11-19 15:10:00|18662.07|18662.07|18660.67|18660.67|18662.07|18662.07|18660.67|18660.67|0
1605798610000|2020-11-19 15:10:10|18661.45|18661.45|18662.82|18662.82|18662.82|18662.82|18661.45|18661.45|0
1605798620000|2020-11-19 15:10:20|18661.27|18661.27|18658.5|18658.5|18661.27|18661.27|18658.5|18658.5|0
1605798630000|2020-11-19 15:10:30|18657.68|18657.68|18657.63|18657.63|18658.73|18658.73|18657.63|18657.63|0
1605798640000|2020-11-19 15:10:40|18657.75|18657.75|18660.38|18660.38|18661.07|18661.07|18657.56|18657.56|0
1605798650000|2020-11-19 15:10:50|18663.06|18663.06|18667.24|18667.24|18667.24|18667.24|18663.06|18663.06|0
1605798660000|2020-11-19 15:11:00|18667.1|18667.1|18668.72|18668.72|18668.72|18668.72|18667.1|18667.1|0
1605798670000|2020-11-19 15:11:10|18669.41|18669.41|18675.66|18675.66|18675.88|18675.88|18669.41|18669.41|0
1605798680000|2020-11-19 15:11:20|18676.35|18676.35|18670.11|18670.11|18676.35|18676.35|18670.11|18670.11|0
1605798690000|2020-11-19 15:11:30|18666.75|18666.75|18659.49|18659.49|18666.75|18666.75|18658.95|18658.95|0
1605798700000|2020-11-19 15:11:40|18660.87|18660.87|18662.35|18662.35|18662.35|18662.35|18660.87|18660.87|0
1605798720000|2020-11-19 15:12:00|18661.67|18661.67|18660.06|18660.06|18661.67|18661.67|18659.25|18659.25|0
1605798730000|2020-11-19 15:12:10|18661.27|18661.27|18663.55|18663.55|18663.55|18663.55|18661.27|18661.27|0
1605798740000|2020-11-19 15:12:20|18664.24|18664.24|18663.9|18663.9|18664.43|18664.43|18663.38|18663.38|0
1605798750000|2020-11-19 15:12:30|18663.38|18663.38|18660.02|18660.02|18663.44|18663.44|18660.02|18660.02|0
1605798760000|2020-11-19 15:12:40|18659.33|18659.33|18659.65|18659.65|18659.65|18659.65|18658.75|18658.75|0
1605798770000|2020-11-19 15:12:50|18660.43|18660.43|18658.92|18658.92|18663.03|18663.03|18658.37|18658.37|0
1605798780000|2020-11-19 15:13:00|18657.36|18657.36|18658.14|18658.14|18658.14|18658.14|18657.36|18657.36|0
1605798790000|2020-11-19 15:13:10|18658.42|18658.42|18660.53|18660.53|18660.53|18660.53|18658.42|18658.42|0
1605798800000|2020-11-19 15:13:20|18661.06|18661.06|18661.84|18661.84|18661.84|18661.84|18661.06|18661.06|0
1605798810000|2020-11-19 15:13:30|18661.15|18661.15|18661.15|18661.15|18661.15|18661.15|18661.15|18661.15|0
1605798820000|2020-11-19 15:13:40|18661.42|18661.42|18661.31|18661.31|18661.42|18661.42|18661.31|18661.31|0
1605798830000|2020-11-19 15:13:50|18659.66|18659.66|18659.98|18659.98|18661.56|18661.56|18659.66|18659.66|0
1605798840000|2020-11-19 15:14:00|18658.6|18658.6|18661.28|18661.28|18661.4|18661.4|18658.6|18658.6|0
1605798850000|2020-11-19 15:14:10|18660.75|18660.75|18661.28|18661.28|18661.28|18661.28|18660.75|18660.75|0
1605798860000|2020-11-19 15:14:20|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|0
1605798870000|2020-11-19 15:14:30|18661.16|18661.16|18661.16|18661.16|18661.16|18661.16|18661.16|18661.16|0
1605798880000|2020-11-19 15:14:40|18661.69|18661.69|18661.87|18661.87|18662.06|18662.06|18661|18661|0
1605798890000|2020-11-19 15:14:50|18661.34|18661.34|18661.98|18661.98|18661.98|18661.98|18661.34|18661.34|0
1605798900000|2020-11-19 15:15:00|18660.93|18660.93|18662.73|18662.73|18662.73|18662.73|18660.93|18660.93|0
1605798910000|2020-11-19 15:15:10|18663|18663|18668.4|18668.4|18668.4|18668.4|18662.47|18662.47|0
1605798920000|2020-11-19 15:15:20|18668.93|18668.93|18671.23|18671.23|18671.23|18671.23|18668.93|18668.93|0
1605798930000|2020-11-19 15:15:30|18671.5|18671.5|18672.2|18672.2|18672.2|18672.2|18671.38|18671.38|0
1605798940000|2020-11-19 15:15:40|18669.77|18669.77|18666.24|18666.24|18669.77|18669.77|18666.24|18666.24|0
1605798950000|2020-11-19 15:15:50|18666.36|18666.36|18664.41|18664.41|18666.36|18666.36|18664.29|18664.29|0
1605798960000|2020-11-19 15:16:00|18664.94|18664.94|18668.83|18668.83|18668.83|18668.83|18664.94|18664.94|0
1605798970000|2020-11-19 15:16:10|18670.39|18670.39|18671.19|18671.19|18671.97|18671.97|18670.39|18670.39|0
1605798980000|2020-11-19 15:16:20|18672.24|18672.24|18674.25|18674.25|18674.78|18674.78|18672.24|18672.24|0
1605798990000|2020-11-19 15:16:30|18674.94|18674.94|18674.78|18674.78|18675.47|18675.47|18673.89|18673.89|0
1605799000000|2020-11-19 15:16:40|18674.25|18674.25|18678.48|18678.48|18678.48|18678.48|18674.25|18674.25|0
1605799010000|2020-11-19 15:16:50|18677.95|18677.95|18675.69|18675.69|18677.95|18677.95|18675.69|18675.69|0
1605799020000|2020-11-19 15:17:00|18676.21|18676.21|18677.52|18677.52|18677.52|18677.52|18676.21|18676.21|0
1605799030000|2020-11-19 15:17:10|18678.07|18678.07|18679.71|18679.71|18679.78|18679.78|18678.07|18678.07|0
1605799040000|2020-11-19 15:17:20|18679.02|18679.02|18678.55|18678.55|18679.02|18679.02|18678.33|18678.33|0
1605799050000|2020-11-19 15:17:30|18677.77|18677.77|18675.12|18675.12|18677.77|18677.77|18675.12|18675.12|0
1605799060000|2020-11-19 15:17:40|18674.59|18674.59|18674.06|18674.06|18674.59|18674.59|18673.54|18673.54|0
1605799070000|2020-11-19 15:17:50|18671.32|18671.32|18670.46|18670.46|18671.53|18671.53|18670.46|18670.46|0
1605799080000|2020-11-19 15:18:00|18670.35|18670.35|18672.59|18672.59|18672.98|18672.98|18670.35|18670.35|0
1605799090000|2020-11-19 15:18:10|18672.06|18672.06|18673.49|18673.49|18674.02|18674.02|18672.06|18672.06|0
1605799100000|2020-11-19 15:18:20|18672.71|18672.71|18672.65|18672.65|18672.71|18672.71|18672.65|18672.65|0
1605799110000|2020-11-19 15:18:30|18671.59|18671.59|18672.24|18672.24|18672.24|18672.24|18671.59|18671.59|0
1605799120000|2020-11-19 15:18:40|18668.81|18668.81|18665.55|18665.55|18668.81|18668.81|18665.02|18665.02|0
1605799130000|2020-11-19 15:18:50|18669.04|18669.04|18675.28|18675.28|18675.28|18675.28|18669.04|18669.04|0
1605799140000|2020-11-19 15:19:00|18675.35|18675.35|18677.53|18677.53|18677.62|18677.62|18675.24|18675.24|0
1605799150000|2020-11-19 15:19:10|18675.46|18675.46|18668.19|18668.19|18675.46|18675.46|18668.07|18668.07|0
1605799160000|2020-11-19 15:19:20|18669.24|18669.24|18672.16|18672.16|18672.16|18672.16|18669.24|18669.24|0
1605799170000|2020-11-19 15:19:30|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|0
1605799180000|2020-11-19 15:19:40|18674.31|18674.31|18675.57|18675.57|18676.39|18676.39|18674.31|18674.31|0
1605799190000|2020-11-19 15:19:50|18675.3|18675.3|18674.2|18674.2|18676.31|18676.31|18674.2|18674.2|0
1605799200000|2020-11-19 15:20:00|18672.84|18672.84|18672.72|18672.72|18673.27|18673.27|18672.5|18672.5|0
1605799210000|2020-11-19 15:20:10|18669.97|18669.97|18668.67|18668.67|18669.97|18669.97|18668.67|18668.67|0
1605799220000|2020-11-19 15:20:20|18669.45|18669.45|18668.9|18668.9|18669.45|18669.45|18668.9|18668.9|0
1605799230000|2020-11-19 15:20:30|18669.59|18669.59|18669.9|18669.9|18670.12|18670.12|18669.59|18669.59|0
1605799240000|2020-11-19 15:20:40|18669.21|18669.21|18671.63|18671.63|18671.63|18671.63|18668.68|18668.68|0
1605799250000|2020-11-19 15:20:50|18672.32|18672.32|18674.25|18674.25|18674.94|18674.94|18672.32|18672.32|0
1605799260000|2020-11-19 15:21:00|18675.03|18675.03|18673.45|18673.45|18675.72|18675.72|18673.45|18673.45|0
1605799270000|2020-11-19 15:21:10|18673.38|18673.38|18674.44|18674.44|18674.44|18674.44|18673.38|18673.38|0
1605799280000|2020-11-19 15:21:20|18673.53|18673.53|18672.85|18672.85|18673.53|18673.53|18672.85|18672.85|0
1605799290000|2020-11-19 15:21:30|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|0
1605799300000|2020-11-19 15:21:40|18672.76|18672.76|18674.42|18674.42|18674.42|18674.42|18672.43|18672.43|0
1605799310000|2020-11-19 15:21:50|18674.95|18674.95|18674.07|18674.07|18674.95|18674.95|18674.07|18674.07|0
1605799320000|2020-11-19 15:22:00|18676.27|18676.27|18678.34|18678.34|18678.34|18678.34|18676.27|18676.27|0
1605799330000|2020-11-19 15:22:10|18678.23|18678.23|18673.93|18673.93|18678.75|18678.75|18673.15|18673.15|0
1605799340000|2020-11-19 15:22:20|18673.4|18673.4|18670.47|18670.47|18673.4|18673.4|18670.47|18670.47|0
1605799350000|2020-11-19 15:22:30|18669.42|18669.42|18669.51|18669.51|18670.27|18670.27|18668.89|18668.89|0
1605799360000|2020-11-19 15:22:40|18670.04|18670.04|18667.39|18667.39|18670.04|18670.04|18667.39|18667.39|0
1605799370000|2020-11-19 15:22:50|18667.17|18667.17|18667.01|18667.01|18668.38|18668.38|18667.01|18667.01|0
1605799380000|2020-11-19 15:23:00|18665.96|18665.96|18657.21|18657.21|18665.96|18665.96|18657.21|18657.21|0
1605799390000|2020-11-19 15:23:10|18658.59|18658.59|18658.72|18658.72|18658.72|18658.72|18657.81|18657.81|0
1605799400000|2020-11-19 15:23:20|18658.91|18658.91|18658.5|18658.5|18659.43|18659.43|18658.22|18658.22|0
1605799410000|2020-11-19 15:23:30|18658.43|18658.43|18659.48|18659.48|18659.48|18659.48|18658.43|18658.43|0
1605799420000|2020-11-19 15:23:40|18660.53|18660.53|18663.6|18663.6|18663.6|18663.6|18660.42|18660.42|0
1605799430000|2020-11-19 15:23:50|18664.28|18664.28|18664.17|18664.17|18665.33|18665.33|18664.17|18664.17|0
1605799440000|2020-11-19 15:24:00|18662.8|18662.8|18657.54|18657.54|18662.8|18662.8|18657.54|18657.54|0
1605799450000|2020-11-19 15:24:10|18657.02|18657.02|18656.95|18656.95|18657.02|18657.02|18656.95|18656.95|0
1605799460000|2020-11-19 15:24:20|18658|18658|18653.09|18653.09|18658|18658|18652.74|18652.74|0
1605799470000|2020-11-19 15:24:30|18652.4|18652.4|18650.05|18650.05|18652.4|18652.4|18650.05|18650.05|0
1605799480000|2020-11-19 15:24:40|18649.36|18649.36|18651.42|18651.42|18651.42|18651.42|18649.36|18649.36|0
1605799490000|2020-11-19 15:24:50|18648.97|18648.97|18644.72|18644.72|18648.97|18648.97|18644.72|18644.72|0
1605799500000|2020-11-19 15:25:00|18644.03|18644.03|18639.86|18639.86|18644.03|18644.03|18639.86|18639.86|0
1605799510000|2020-11-19 15:25:10|18639.33|18639.33|18637.96|18637.96|18639.33|18639.33|18637.96|18637.96|0
1605799520000|2020-11-19 15:25:20|18637.43|18637.43|18640.62|18640.62|18640.62|18640.62|18636.89|18636.89|0
1605799530000|2020-11-19 15:25:30|18640.89|18640.89|18645.35|18645.35|18645.6|18645.6|18640.89|18640.89|0
1605799540000|2020-11-19 15:25:40|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|0
1605799550000|2020-11-19 15:25:50|18642.24|18642.24|18642.24|18642.24|18642.76|18642.76|18642.24|18642.24|0
1605799560000|2020-11-19 15:26:00|18641.71|18641.71|18644.86|18644.86|18644.86|18644.86|18637.33|18637.33|0
1605799570000|2020-11-19 15:26:10|18644.17|18644.17|18641.49|18641.49|18644.17|18644.17|18641.49|18641.49|0
1605799580000|2020-11-19 15:26:20|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|18642.02|0
1605799590000|2020-11-19 15:26:30|18641.33|18641.33|18643.94|18643.94|18643.94|18643.94|18640.65|18640.65|0
1605799600000|2020-11-19 15:26:40|18644.72|18644.72|18639.61|18639.61|18645.5|18645.5|18639.61|18639.61|0
1605799610000|2020-11-19 15:26:50|18640.3|18640.3|18639.86|18639.86|18640.3|18640.3|18639.33|18639.33|0
1605799620000|2020-11-19 15:27:00|18640.03|18640.03|18638.23|18638.23|18640.08|18640.08|18637.18|18637.18|0
1605799630000|2020-11-19 15:27:10|18637.55|18637.55|18637.1|18637.1|18638.07|18638.07|18636.77|18636.77|0
1605799640000|2020-11-19 15:27:20|18636.58|18636.58|18636.99|18636.99|18637.27|18637.27|18636.47|18636.47|0
1605799650000|2020-11-19 15:27:30|18635.94|18635.94|18635.94|18635.94|18635.94|18635.94|18635.94|18635.94|0
1605799660000|2020-11-19 15:27:40|18635.82|18635.82|18635.55|18635.55|18636.08|18636.08|18635.02|18635.02|0
1605799670000|2020-11-19 15:27:50|18636.08|18636.08|18635.55|18635.55|18636.08|18636.08|18635.55|18635.55|0
1605799680000|2020-11-19 15:28:00|18632.11|18632.11|18636.23|18636.23|18636.23|18636.23|18632.11|18632.11|0
1605799690000|2020-11-19 15:28:10|18636.5|18636.5|18636.46|18636.46|18637.58|18637.58|18636.46|18636.46|0
1605799700000|2020-11-19 15:28:20|18636.53|18636.53|18636|18636|18636.53|18636.53|18636|18636|0
1605799710000|2020-11-19 15:28:30|18636.53|18636.53|18637.94|18637.94|18640.1|18640.1|18636.53|18636.53|0
1605799720000|2020-11-19 15:28:40|18637.26|18637.26|18637.78|18637.78|18637.78|18637.78|18637.26|18637.26|0
1605799730000|2020-11-19 15:28:50|18636.96|18636.96|18633.99|18633.99|18636.96|18636.96|18633.99|18633.99|0
1605799740000|2020-11-19 15:29:00|18634.68|18634.68|18639.31|18639.31|18639.31|18639.31|18634.68|18634.68|0
1605799750000|2020-11-19 15:29:10|18640.68|18640.68|18638.53|18638.53|18640.68|18640.68|18638.53|18638.53|0
1605799760000|2020-11-19 15:29:20|18637.84|18637.84|18636.1|18636.1|18637.84|18637.84|18636.1|18636.1|0
1605799770000|2020-11-19 15:29:30|18635.57|18635.57|18633.99|18633.99|18635.57|18635.57|18633.99|18633.99|0
1605799780000|2020-11-19 15:29:40|18633.92|18633.92|18635.29|18635.29|18635.29|18635.29|18633.92|18633.92|0
1605799790000|2020-11-19 15:29:50|18635.08|18635.08|18628.54|18628.54|18635.08|18635.08|18628.54|18628.54|0
1605799800000|2020-11-19 15:30:00|18629.07|18629.07|18624.75|18624.75|18629.13|18629.13|18624.75|18624.75|0
1605799810000|2020-11-19 15:30:10|18624.06|18624.06|18626.62|18626.62|18626.62|18626.62|18623.67|18623.67|0
1605799820000|2020-11-19 15:30:20|18626.9|18626.9|18626.06|18626.06|18626.9|18626.9|18626.06|18626.06|0
1605799830000|2020-11-19 15:30:30|18624.32|18624.32|18624.61|18624.61|18624.61|18624.61|18624.08|18624.08|0
1605799840000|2020-11-19 15:30:40|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|0
1605799850000|2020-11-19 15:30:50|18623.61|18623.61|18622.86|18622.86|18623.61|18623.61|18622.08|18622.08|0
1605799860000|2020-11-19 15:31:00|18622.17|18622.17|18625.14|18625.14|18625.14|18625.14|18622.17|18622.17|0
1605799870000|2020-11-19 15:31:10|18625.83|18625.83|18627.46|18627.46|18627.46|18627.46|18625.83|18625.83|0
1605799880000|2020-11-19 15:31:20|18626.78|18626.78|18625.19|18625.19|18627|18627|18625.19|18625.19|0
1605799890000|2020-11-19 15:31:30|18624.5|18624.5|18625.1|18625.1|18625.1|18625.1|18624.5|18624.5|0
1605799900000|2020-11-19 15:31:40|18624.57|18624.57|18624.46|18624.46|18625.26|18625.26|18624.05|18624.05|0
1605799910000|2020-11-19 15:31:50|18623.77|18623.77|18621.81|18621.81|18623.77|18623.77|18621.81|18621.81|0
1605799920000|2020-11-19 15:32:00|18622.5|18622.5|18622.62|18622.62|18622.62|18622.62|18622.5|18622.5|0
1605799930000|2020-11-19 15:32:10|18621.85|18621.85|18619.83|18619.83|18621.85|18621.85|18619.83|18619.83|0
1605799940000|2020-11-19 15:32:20|18620.36|18620.36|18622.79|18622.79|18622.79|18622.79|18620.36|18620.36|0
1605799950000|2020-11-19 15:32:30|18622.51|18622.51|18624.25|18624.25|18624.25|18624.25|18622.51|18622.51|0
1605799960000|2020-11-19 15:32:40|18626.32|18626.32|18622.58|18622.58|18626.74|18626.74|18622.58|18622.58|0
1605799970000|2020-11-19 15:32:50|18622.85|18622.85|18623.04|18623.04|18623.04|18623.04|18622.85|18622.85|0
1605799980000|2020-11-19 15:33:00|18623.25|18623.25|18624.03|18624.03|18624.03|18624.03|18623.25|18623.25|0
1605799990000|2020-11-19 15:33:10|18624.72|18624.72|18626.81|18626.81|18626.81|18626.81|18624.72|18624.72|0
1605800000000|2020-11-19 15:33:20|18627.86|18627.86|18626.83|18626.83|18628.55|18628.55|18626.37|18626.37|0
1605800010000|2020-11-19 15:33:30|18626.3|18626.3|18626.99|18626.99|18626.99|18626.99|18626.3|18626.3|0
1605800020000|2020-11-19 15:33:40|18626.56|18626.56|18626.87|18626.87|18627.08|18627.08|18626.56|18626.56|0
1605800030000|2020-11-19 15:33:50|18628.93|18628.93|18634|18634|18634.56|18634.56|18628.93|18628.93|0
1605800040000|2020-11-19 15:34:00|18633.47|18633.47|18640.78|18640.78|18640.78|18640.78|18633.47|18633.47|0
1605800050000|2020-11-19 15:34:10|18640.09|18640.09|18635.9|18635.9|18640.09|18640.09|18635.9|18635.9|0
1605800060000|2020-11-19 15:34:20|18635.38|18635.38|18635.13|18635.13|18635.38|18635.38|18634.6|18634.6|0
1605800070000|2020-11-19 15:34:30|18634.6|18634.6|18634.37|18634.37|18634.6|18634.6|18634.37|18634.37|0
1605800080000|2020-11-19 15:34:40|18633.84|18633.84|18634.37|18634.37|18634.37|18634.37|18633.84|18633.84|0
1605800100000|2020-11-19 15:35:00|18635.05|18635.05|18647.98|18647.98|18647.98|18647.98|18635.05|18635.05|0
1605800110000|2020-11-19 15:35:10|18650.23|18650.23|18656.54|18656.54|18656.54|18656.54|18650.23|18650.23|0
1605800120000|2020-11-19 15:35:20|18658.14|18658.14|18662.34|18662.34|18662.34|18662.34|18658.14|18658.14|0
1605800130000|2020-11-19 15:35:30|18661.56|18661.56|18669.07|18669.07|18669.07|18669.07|18661.56|18661.56|0
1605800140000|2020-11-19 15:35:40|18669.18|18669.18|18672.7|18672.7|18672.7|18672.7|18669.18|18669.18|0
1605800150000|2020-11-19 15:35:50|18672.01|18672.01|18673.22|18673.22|18673.22|18673.22|18672.01|18672.01|0
1605800160000|2020-11-19 15:36:00|18673.75|18673.75|18675.15|18675.15|18675.44|18675.44|18673.06|18673.06|0
1605800170000|2020-11-19 15:36:10|18674.87|18674.87|18672.65|18672.65|18674.87|18674.87|18672.65|18672.65|0
1605800180000|2020-11-19 15:36:20|18672.86|18672.86|18672.13|18672.13|18672.93|18672.93|18671.56|18671.56|0
1605800190000|2020-11-19 15:36:30|18672.82|18672.82|18670.96|18670.96|18672.82|18672.82|18670.96|18670.96|0
1605800200000|2020-11-19 15:36:40|18670.42|18670.42|18667.85|18667.85|18670.42|18670.42|18667.19|18667.19|0
1605800210000|2020-11-19 15:36:50|18667.03|18667.03|18666.6|18666.6|18667.72|18667.72|18666.27|18666.27|0
1605800220000|2020-11-19 15:37:00|18666.08|18666.08|18664.53|18664.53|18666.08|18666.08|18664.06|18664.06|0
1605800230000|2020-11-19 15:37:10|18664.31|18664.31|18663.51|18663.51|18664.31|18664.31|18663.51|18663.51|0
1605800240000|2020-11-19 15:37:20|18662.73|18662.73|18662.73|18662.73|18662.73|18662.73|18662.2|18662.2|0
1605800250000|2020-11-19 15:37:30|18661.35|18661.35|18661.68|18661.68|18661.74|18661.74|18661.22|18661.22|0
1605800260000|2020-11-19 15:37:40|18661.46|18661.46|18661.99|18661.99|18661.99|18661.99|18661.46|18661.46|0
1605800270000|2020-11-19 15:37:50|18662.67|18662.67|18665.43|18665.43|18665.95|18665.95|18662.67|18662.67|0
1605800280000|2020-11-19 15:38:00|18665.95|18665.95|18665.95|18665.95|18665.95|18665.95|18665.95|18665.95|0
1605800290000|2020-11-19 15:38:10|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|0
1605800300000|2020-11-19 15:38:20|18667.46|18667.46|18670.14|18670.14|18670.14|18670.14|18667.46|18667.46|0
1605800310000|2020-11-19 15:38:30|18669.93|18669.93|18669.67|18669.67|18670.36|18670.36|18669.67|18669.67|0
1605800320000|2020-11-19 15:38:40|18669.14|18669.14|18668.45|18668.45|18669.14|18669.14|18668.45|18668.45|0
1605800330000|2020-11-19 15:38:50|18668.22|18668.22|18664.47|18664.47|18668.22|18668.22|18663.78|18663.78|0
1605800340000|2020-11-19 15:39:00|18663.65|18663.65|18662.11|18662.11|18663.65|18663.65|18662.11|18662.11|0
1605800350000|2020-11-19 15:39:10|18661.89|18661.89|18658.16|18658.16|18661.89|18661.89|18658.16|18658.16|0
1605800360000|2020-11-19 15:39:20|18659.63|18659.63|18662.89|18662.89|18662.89|18662.89|18659.63|18659.63|0
1605800370000|2020-11-19 15:39:30|18663.48|18663.48|18664.17|18664.17|18664.17|18664.17|18663.48|18663.48|0
1605800380000|2020-11-19 15:39:40|18663.95|18663.95|18667.04|18667.04|18667.73|18667.73|18663.83|18663.83|0
1605800390000|2020-11-19 15:39:50|18666.51|18666.51|18667.2|18667.2|18667.2|18667.2|18666.51|18666.51|0
1605800400000|2020-11-19 15:40:00|18667.73|18667.73|18667.2|18667.2|18667.8|18667.8|18667.2|18667.2|0
1605800410000|2020-11-19 15:40:10|18667.89|18667.89|18669.48|18669.48|18670.01|18670.01|18667.89|18667.89|0
1605800420000|2020-11-19 15:40:20|18670.17|18670.17|18669.65|18669.65|18670.17|18670.17|18669.65|18669.65|0
1605800430000|2020-11-19 15:40:30|18670.17|18670.17|18670.95|18670.95|18670.95|18670.95|18670.17|18670.17|0
1605800440000|2020-11-19 15:40:40|18670.42|18670.42|18671.48|18671.48|18671.48|18671.48|18668.52|18668.52|0
1605800450000|2020-11-19 15:40:50|18671.91|18671.91|18671.55|18671.55|18671.91|18671.91|18670.86|18670.86|0
1605800460000|2020-11-19 15:41:00|18671.32|18671.32|18671.57|18671.57|18671.79|18671.79|18671.1|18671.1|0
1605800470000|2020-11-19 15:41:10|18672.39|18672.39|18670.4|18670.4|18673.44|18673.44|18670.4|18670.4|0
1605800480000|2020-11-19 15:41:20|18669.87|18669.87|18668.82|18668.82|18669.87|18669.87|18668.82|18668.82|0
1605800490000|2020-11-19 15:41:30|18669.5|18669.5|18671.5|18671.5|18671.5|18671.5|18669.5|18669.5|0
1605800500000|2020-11-19 15:41:40|18672.18|18672.18|18672.71|18672.71|18672.71|18672.71|18671.66|18671.66|0
1605800510000|2020-11-19 15:41:50|18673.4|18673.4|18672.96|18672.96|18674.18|18674.18|18672.96|18672.96|0
1605800520000|2020-11-19 15:42:00|18672.44|18672.44|18675.43|18675.43|18675.43|18675.43|18671.2|18671.2|0
1605800530000|2020-11-19 15:42:10|18675.96|18675.96|18675.96|18675.96|18675.96|18675.96|18675.96|18675.96|0
1605800540000|2020-11-19 15:42:20|18675.27|18675.27|18672.37|18672.37|18675.27|18675.27|18672.37|18672.37|0
1605800550000|2020-11-19 15:42:30|18672.43|18672.43|18671.84|18671.84|18672.96|18672.96|18671.84|18671.84|0
1605800560000|2020-11-19 15:42:40|18670.63|18670.63|18670.57|18670.57|18671.09|18671.09|18669.81|18669.81|0
1605800570000|2020-11-19 15:42:50|18670.04|18670.04|18672.05|18672.05|18672.05|18672.05|18670.04|18670.04|0
1605800580000|2020-11-19 15:43:00|18671.53|18671.53|18672.05|18672.05|18672.05|18672.05|18671.53|18671.53|0
1605800590000|2020-11-19 15:43:10|18673.11|18673.11|18672.8|18672.8|18673.11|18673.11|18672.58|18672.58|0
1605800600000|2020-11-19 15:43:20|18672.73|18672.73|18670.17|18670.17|18672.96|18672.96|18670.17|18670.17|0
1605800610000|2020-11-19 15:43:30|18669.64|18669.64|18667.22|18667.22|18669.64|18669.64|18666.44|18666.44|0
1605800620000|2020-11-19 15:43:40|18667.33|18667.33|18671.46|18671.46|18671.46|18671.46|18667.33|18667.33|0
1605800630000|2020-11-19 15:43:50|18672.14|18672.14|18676.59|18676.59|18676.59|18676.59|18672.14|18672.14|0
1605800640000|2020-11-19 15:44:00|18679.49|18679.49|18680.18|18680.18|18680.87|18680.87|18679.49|18679.49|0
1605800650000|2020-11-19 15:44:10|18679.65|18679.65|18677.44|18677.44|18679.72|18679.72|18677.44|18677.44|0
1605800660000|2020-11-19 15:44:20|18676.75|18676.75|18675.7|18675.7|18676.75|18676.75|18675.7|18675.7|0
1605800670000|2020-11-19 15:44:30|18675.48|18675.48|18676.38|18676.38|18676.38|18676.38|18673.96|18673.96|0
1605800680000|2020-11-19 15:44:40|18677.94|18677.94|18677.94|18677.94|18677.94|18677.94|18677.94|18677.94|0
1605800690000|2020-11-19 15:44:50|18678.63|18678.63|18672.96|18672.96|18678.63|18678.63|18672.96|18672.96|0
1605800700000|2020-11-19 15:45:00|18672.74|18672.74|18676.53|18676.53|18676.53|18676.53|18672.21|18672.21|0
1605800710000|2020-11-19 15:45:10|18677.06|18677.06|18684.61|18684.61|18684.61|18684.61|18677.06|18677.06|0
1605800720000|2020-11-19 15:45:20|18685.14|18685.14|18685.83|18685.83|18685.9|18685.9|18685.14|18685.14|0
1605800730000|2020-11-19 15:45:30|18685.61|18685.61|18686.16|18686.16|18686.16|18686.16|18685.34|18685.34|0
1605800740000|2020-11-19 15:45:40|18685.47|18685.47|18681.66|18681.66|18685.47|18685.47|18681.66|18681.66|0
1605800750000|2020-11-19 15:45:50|18680.34|18680.34|18672.19|18672.19|18680.34|18680.34|18672.19|18672.19|0
1605800760000|2020-11-19 15:46:00|18672.71|18672.71|18673.04|18673.04|18673.47|18673.47|18671.66|18671.66|0
1605800780000|2020-11-19 15:46:20|18673.56|18673.56|18674.78|18674.78|18674.78|18674.78|18673.56|18673.56|0
1605800790000|2020-11-19 15:46:30|18675|18675|18673.35|18673.35|18675|18675|18673.35|18673.35|0
1605800800000|2020-11-19 15:46:40|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|0
1605800810000|2020-11-19 15:46:50|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|18673.62|0
1605800820000|2020-11-19 15:47:00|18672.57|18672.57|18676.04|18676.04|18676.04|18676.04|18672.57|18672.57|0
1605800830000|2020-11-19 15:47:10|18678.58|18678.58|18676.59|18676.59|18678.58|18678.58|18676.59|18676.59|0
1605800840000|2020-11-19 15:47:20|18676.71|18676.71|18673.56|18673.56|18677.23|18677.23|18673.56|18673.56|0
1605800850000|2020-11-19 15:47:30|18671.98|18671.98|18671.06|18671.06|18671.98|18671.98|18669.76|18669.76|0
1605800860000|2020-11-19 15:47:40|18670.87|18670.87|18670.35|18670.35|18670.87|18670.87|18669.82|18669.82|0
1605800870000|2020-11-19 15:47:50|18668.29|18668.29|18670.69|18670.69|18670.69|18670.69|18668.29|18668.29|0
1605800880000|2020-11-19 15:48:00|18671.37|18671.37|18673.09|18673.09|18673.15|18673.15|18671.37|18671.37|0
1605800890000|2020-11-19 15:48:10|18672.4|18672.4|18673.98|18673.98|18673.98|18673.98|18669.98|18669.98|0
1605800900000|2020-11-19 15:48:20|18672.93|18672.93|18672.4|18672.4|18672.93|18672.93|18672.4|18672.4|0
1605800910000|2020-11-19 15:48:30|18673.09|18673.09|18672.19|18672.19|18673.09|18673.09|18672.19|18672.19|0
1605800920000|2020-11-19 15:48:40|18671.5|18671.5|18669.38|18669.38|18671.5|18671.5|18669.38|18669.38|0
1605800930000|2020-11-19 15:48:50|18668.69|18668.69|18666.98|18666.98|18668.69|18668.69|18666.98|18666.98|0
1605800940000|2020-11-19 15:49:00|18666.29|18666.29|18666.45|18666.45|18666.98|18666.98|18664.84|18664.84|0
1605800950000|2020-11-19 15:49:10|18666.18|18666.18|18663.84|18663.84|18666.18|18666.18|18663.32|18663.32|0
1605800960000|2020-11-19 15:49:20|18664.06|18664.06|18664.03|18664.03|18664.06|18664.06|18663.21|18663.21|0
1605800970000|2020-11-19 15:49:30|18664.3|18664.3|18665.08|18665.08|18665.61|18665.61|18664.3|18664.3|0
1605800980000|2020-11-19 15:49:40|18664.55|18664.55|18664.49|18664.49|18664.55|18664.55|18664.49|18664.49|0
1605801000000|2020-11-19 15:50:00|18665.45|18665.45|18667.62|18667.62|18667.62|18667.62|18665.45|18665.45|0
1605801010000|2020-11-19 15:50:10|18667.09|18667.09|18671.85|18671.85|18671.92|18671.92|18666.98|18666.98|0
1605801020000|2020-11-19 15:50:20|18671.17|18671.17|18669.46|18669.46|18671.17|18671.17|18669.46|18669.46|0
1605801030000|2020-11-19 15:50:30|18668.77|18668.77|18671.4|18671.4|18672.47|18672.47|18667.19|18667.19|0
1605801040000|2020-11-19 15:50:40|18673|18673|18672.72|18672.72|18673|18673|18672.72|18672.72|0
1605801050000|2020-11-19 15:50:50|18670.66|18670.66|18669.6|18669.6|18670.72|18670.72|18668.91|18668.91|0
1605801060000|2020-11-19 15:51:00|18669.87|18669.87|18670.38|18670.38|18670.92|18670.92|18669.87|18669.87|0
1605801070000|2020-11-19 15:51:10|18670.69|18670.69|18669.51|18669.51|18671.74|18671.74|18669.51|18669.51|0
1605801080000|2020-11-19 15:51:20|18668.99|18668.99|18669.42|18669.42|18669.42|18669.42|18668.21|18668.21|0
1605801090000|2020-11-19 15:51:30|18669.49|18669.49|18669.52|18669.52|18669.68|18669.68|18669|18669|0
1605801100000|2020-11-19 15:51:40|18668.74|18668.74|18669.2|18669.2|18669.2|18669.2|18668.51|18668.51|0
1605801110000|2020-11-19 15:51:50|18669.32|18669.32|18669.16|18669.16|18670.77|18670.77|18669.01|18669.01|0
1605801120000|2020-11-19 15:52:00|18668.47|18668.47|18665.84|18665.84|18668.47|18668.47|18665.24|18665.24|0
1605801130000|2020-11-19 15:52:10|18665.29|18665.29|18659.44|18659.44|18665.29|18665.29|18659.44|18659.44|0
1605801140000|2020-11-19 15:52:20|18659.96|18659.96|18659.75|18659.75|18659.96|18659.96|18659.21|18659.21|0
1605801150000|2020-11-19 15:52:30|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|0
1605801160000|2020-11-19 15:52:40|18660.07|18660.07|18658.77|18658.77|18661.38|18661.38|18658.77|18658.77|0
1605801170000|2020-11-19 15:52:50|18659|18659|18657.1|18657.1|18660.17|18660.17|18657.1|18657.1|0
1605801180000|2020-11-19 15:53:00|18656.58|18656.58|18657.04|18657.04|18657.04|18657.04|18655.14|18655.14|0
1605801190000|2020-11-19 15:53:10|18657.25|18657.25|18654.39|18654.39|18657.78|18657.78|18654.39|18654.39|0
1605801200000|2020-11-19 15:53:20|18654.12|18654.12|18654.81|18654.81|18655.33|18655.33|18654.12|18654.12|0
1605801210000|2020-11-19 15:53:30|18654.28|18654.28|18655.92|18655.92|18656.61|18656.61|18654.28|18654.28|0
1605801220000|2020-11-19 15:53:40|18656.7|18656.7|18657.25|18657.25|18657.25|18657.25|18656.7|18656.7|0
1605801230000|2020-11-19 15:53:50|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|0
1605801240000|2020-11-19 15:54:00|18660.09|18660.09|18658.71|18658.71|18660.09|18660.09|18658.71|18658.71|0
1605801250000|2020-11-19 15:54:10|18659.14|18659.14|18658.37|18658.37|18659.14|18659.14|18658.37|18658.37|0
1605801280000|2020-11-19 15:54:40|18657.68|18657.68|18657.68|18657.68|18658.2|18658.2|18657.68|18657.68|0
1605801290000|2020-11-19 15:54:50|18658.2|18658.2|18656.7|18656.7|18658.2|18658.2|18656.7|18656.7|0
1605801300000|2020-11-19 15:55:00|18655.64|18655.64|18654.95|18654.95|18655.89|18655.89|18654.54|18654.54|0
1605801310000|2020-11-19 15:55:10|18655.02|18655.02|18658.74|18658.74|18661.15|18661.15|18655.02|18655.02|0
1605801320000|2020-11-19 15:55:20|18659.01|18659.01|18658.18|18658.18|18659.54|18659.54|18656.95|18656.95|0
1605801330000|2020-11-19 15:55:30|18658.71|18658.71|18658.18|18658.18|18658.71|18658.71|18658.18|18658.18|0
1605801340000|2020-11-19 15:55:40|18657.4|18657.4|18655.06|18655.06|18657.4|18657.4|18654.84|18654.84|0
1605801350000|2020-11-19 15:55:50|18656.11|18656.11|18656.98|18656.98|18656.98|18656.98|18655.47|18655.47|0
1605801360000|2020-11-19 15:56:00|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1605801370000|2020-11-19 15:56:10|18656.74|18656.74|18656.74|18656.74|18656.74|18656.74|18656.74|18656.74|0
1605801380000|2020-11-19 15:56:20|18656.62|18656.62|18657.14|18657.14|18657.14|18657.14|18656.62|18656.62|0
1605801390000|2020-11-19 15:56:30|18657.69|18657.69|18656.43|18656.43|18657.69|18657.69|18656.43|18656.43|0
1605801400000|2020-11-19 15:56:40|18655.75|18655.75|18655.88|18655.88|18655.88|18655.88|18655.75|18655.75|0
1605801410000|2020-11-19 15:56:50|18655.95|18655.95|18653.73|18653.73|18655.95|18655.95|18653.73|18653.73|0
1605801420000|2020-11-19 15:57:00|18653.2|18653.2|18642.82|18642.82|18653.2|18653.2|18642.82|18642.82|0
1605801430000|2020-11-19 15:57:10|18642.14|18642.14|18641.48|18641.48|18642.35|18642.35|18641.48|18641.48|0
1605801440000|2020-11-19 15:57:20|18642|18642|18642.14|18642.14|18642.14|18642.14|18640.91|18640.91|0
1605801450000|2020-11-19 15:57:30|18641.62|18641.62|18640.54|18640.54|18641.62|18641.62|18640.54|18640.54|0
1605801460000|2020-11-19 15:57:40|18640.48|18640.48|18639.38|18639.38|18641.53|18641.53|18639.38|18639.38|0
1605801470000|2020-11-19 15:57:50|18638.69|18638.69|18632.47|18632.47|18638.69|18638.69|18632.47|18632.47|0
1605801480000|2020-11-19 15:58:00|18631.42|18631.42|18633.69|18633.69|18633.69|18633.69|18631.42|18631.42|0
1605801490000|2020-11-19 15:58:10|18635.24|18635.24|18635.37|18635.37|18635.89|18635.89|18634.99|18634.99|0
1605801500000|2020-11-19 15:58:20|18636.11|18636.11|18637.05|18637.05|18637.05|18637.05|18635.59|18635.59|0
1605801510000|2020-11-19 15:58:30|18637.58|18637.58|18639.45|18639.45|18639.45|18639.45|18637.58|18637.58|0
1605801520000|2020-11-19 15:58:40|18640.23|18640.23|18643.83|18643.83|18643.83|18643.83|18640.23|18640.23|0
1605801530000|2020-11-19 15:58:50|18644.61|18644.61|18644.22|18644.22|18646.1|18646.1|18644.22|18644.22|0
1605801540000|2020-11-19 15:59:00|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|18644.91|0
1605801550000|2020-11-19 15:59:10|18644.79|18644.79|18643.53|18643.53|18645.32|18645.32|18643.53|18643.53|0
1605801560000|2020-11-19 15:59:20|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|0
1605801570000|2020-11-19 15:59:30|18642.07|18642.07|18639.1|18639.1|18642.07|18642.07|18639.1|18639.1|0
1605801590000|2020-11-19 15:59:50|18638.58|18638.58|18635.49|18635.49|18638.58|18638.58|18635.49|18635.49|0
1605801600000|2020-11-19 16:00:00|18634.96|18634.96|18633.92|18633.92|18635.4|18635.4|18633.4|18633.4|0
1605801610000|2020-11-19 16:00:10|18635.79|18635.79|18633.92|18633.92|18635.79|18635.79|18633.92|18633.92|0
1605801620000|2020-11-19 16:00:20|18633.39|18633.39|18634.21|18634.21|18634.21|18634.21|18632.18|18632.18|0
1605801630000|2020-11-19 16:00:30|18635.95|18635.95|18643.63|18643.63|18643.63|18643.63|18635.95|18635.95|0
1605801640000|2020-11-19 16:00:40|18643.44|18643.44|18643.63|18643.63|18644.16|18644.16|18643.25|18643.25|0
1605801650000|2020-11-19 16:00:50|18643.08|18643.08|18642.52|18642.52|18643.08|18643.08|18642.52|18642.52|0
1605801660000|2020-11-19 16:01:00|18643.04|18643.04|18640.87|18640.87|18643.04|18643.04|18640.87|18640.87|0
1605801670000|2020-11-19 16:01:10|18640.66|18640.66|18641.35|18641.35|18641.35|18641.35|18640.66|18640.66|0
1605801680000|2020-11-19 16:01:20|18641.56|18641.56|18642.79|18642.79|18642.79|18642.79|18641.56|18641.56|0
1605801690000|2020-11-19 16:01:30|18642.92|18642.92|18644.3|18644.3|18644.3|18644.3|18642.92|18642.92|0
1605801700000|2020-11-19 16:01:40|18644.57|18644.57|18641.56|18641.56|18644.57|18644.57|18641.56|18641.56|0
1605801710000|2020-11-19 16:01:50|18641.03|18641.03|18641.65|18641.65|18641.72|18641.72|18641.03|18641.03|0
1605801720000|2020-11-19 16:02:00|18641.13|18641.13|18641.63|18641.63|18642.43|18642.43|18641.11|18641.11|0
1605801730000|2020-11-19 16:02:10|18640.58|18640.58|18640.85|18640.85|18641.11|18641.11|18640.58|18640.58|0
1605801740000|2020-11-19 16:02:20|18641.13|18641.13|18640.02|18640.02|18642.72|18642.72|18640.02|18640.02|0
1605801750000|2020-11-19 16:02:30|18640.16|18640.16|18640.69|18640.69|18640.69|18640.69|18639.47|18639.47|0
1605801760000|2020-11-19 16:02:40|18640|18640|18640|18640|18640|18640|18640|18640|0
1605801770000|2020-11-19 16:02:50|18640.66|18640.66|18642.03|18642.03|18642.79|18642.79|18640.57|18640.57|0
1605801780000|2020-11-19 16:03:00|18642.56|18642.56|18642.7|18642.7|18643.61|18643.61|18642.56|18642.56|0
1605801790000|2020-11-19 16:03:10|18643.39|18643.39|18642.84|18642.84|18643.39|18643.39|18642.02|18642.02|0
1605801800000|2020-11-19 16:03:20|18642.31|18642.31|18641.9|18641.9|18642.58|18642.58|18641.35|18641.35|0
1605801810000|2020-11-19 16:03:30|18643.11|18643.11|18643.58|18643.58|18644.32|18644.32|18643.11|18643.11|0
1605801820000|2020-11-19 16:03:40|18644.11|18644.11|18644.7|18644.7|18644.7|18644.7|18644.02|18644.02|0
1605801830000|2020-11-19 16:03:50|18644.18|18644.18|18638.63|18638.63|18644.27|18644.27|18637.76|18637.76|0
1605801840000|2020-11-19 16:04:00|18638.1|18638.1|18637.17|18637.17|18638.63|18638.63|18637.17|18637.17|0
1605801850000|2020-11-19 16:04:10|18638.4|18638.4|18637.52|18637.52|18638.4|18638.4|18637.52|18637.52|0
1605801860000|2020-11-19 16:04:20|18638.04|18638.04|18641.88|18641.88|18641.88|18641.88|18638.04|18638.04|0
1605801870000|2020-11-19 16:04:30|18642|18642|18641.95|18641.95|18642|18642|18641.88|18641.88|0
1605801880000|2020-11-19 16:04:40|18642.63|18642.63|18645.49|18645.49|18645.9|18645.9|18642.63|18642.63|0
1605801890000|2020-11-19 16:04:50|18644.96|18644.96|18644.02|18644.02|18644.96|18644.96|18643.22|18643.22|0
1605801900000|2020-11-19 16:05:00|18644.8|18644.8|18654.01|18654.01|18654.55|18654.55|18644.8|18644.8|0
1605801910000|2020-11-19 16:05:10|18654.22|18654.22|18650.95|18650.95|18654.91|18654.91|18649.57|18649.57|0
1605801920000|2020-11-19 16:05:20|18651.16|18651.16|18650.38|18650.38|18651.16|18651.16|18650.38|18650.38|0
1605801930000|2020-11-19 16:05:30|18650.91|18650.91|18651.96|18651.96|18651.96|18651.96|18650.91|18650.91|0
1605801940000|2020-11-19 16:05:40|18652.51|18652.51|18650.14|18650.14|18652.51|18652.51|18650.14|18650.14|0
1605801950000|2020-11-19 16:05:50|18649.71|18649.71|18648.96|18648.96|18649.71|18649.71|18648.39|18648.39|0
1605801960000|2020-11-19 16:06:00|18648.43|18648.43|18649.49|18649.49|18650.18|18650.18|18648.43|18648.43|0
1605801970000|2020-11-19 16:06:10|18649.68|18649.68|18646.67|18646.67|18649.87|18649.87|18646.67|18646.67|0
1605801980000|2020-11-19 16:06:20|18646.81|18646.81|18642.91|18642.91|18647.49|18647.49|18642.91|18642.91|0
1605801990000|2020-11-19 16:06:30|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|0
1605802000000|2020-11-19 16:06:40|18643.44|18643.44|18644.94|18644.94|18645.47|18645.47|18643.44|18643.44|0
1605802010000|2020-11-19 16:06:50|18644.67|18644.67|18642.6|18642.6|18644.67|18644.67|18642.6|18642.6|0
1605802020000|2020-11-19 16:07:00|18643.14|18643.14|18643.14|18643.14|18643.14|18643.14|18643.14|18643.14|0
1605802030000|2020-11-19 16:07:10|18641.77|18641.77|18639.72|18639.72|18642|18642|18638.66|18638.66|0
1605802040000|2020-11-19 16:07:20|18640.26|18640.26|18640.01|18640.01|18640.26|18640.26|18639.74|18639.74|0
1605802050000|2020-11-19 16:07:30|18640.79|18640.79|18641.57|18641.57|18641.57|18641.57|18640.79|18640.79|0
1605802060000|2020-11-19 16:07:40|18642.25|18642.25|18641.02|18641.02|18642.53|18642.53|18641.02|18641.02|0
1605802070000|2020-11-19 16:07:50|18640.33|18640.33|18638.7|18638.7|18640.55|18640.55|18638.7|18638.7|0
1605802080000|2020-11-19 16:08:00|18636.61|18636.61|18634.6|18634.6|18636.61|18636.61|18633.09|18633.09|0
1605802090000|2020-11-19 16:08:10|18634.53|18634.53|18637.6|18637.6|18638.28|18638.28|18634.53|18634.53|0
1605802100000|2020-11-19 16:08:20|18636.54|18636.54|18635.86|18635.86|18636.54|18636.54|18635.86|18635.86|0
1605802110000|2020-11-19 16:08:30|18635.93|18635.93|18629.74|18629.74|18635.93|18635.93|18629.74|18629.74|0
1605802120000|2020-11-19 16:08:40|18628.37|18628.37|18627.88|18627.88|18628.37|18628.37|18626.11|18626.11|0
1605802130000|2020-11-19 16:08:50|18627.2|18627.2|18623.81|18623.81|18627.2|18627.2|18623.81|18623.81|0
1605802140000|2020-11-19 16:09:00|18623.74|18623.74|18630.47|18630.47|18630.47|18630.47|18623.74|18623.74|0
1605802150000|2020-11-19 16:09:10|18631.02|18631.02|18631.62|18631.62|18631.62|18631.62|18631.02|18631.02|0
1605802160000|2020-11-19 16:09:20|18631.34|18631.34|18630.65|18630.65|18631.34|18631.34|18629.6|18629.6|0
1605802170000|2020-11-19 16:09:30|18631.71|18631.71|18633.8|18633.8|18633.8|18633.8|18631.71|18631.71|0
1605802180000|2020-11-19 16:09:40|18633.52|18633.52|18633.25|18633.25|18633.52|18633.52|18632.71|18632.71|0
1605802190000|2020-11-19 16:09:50|18632.47|18632.47|18633.23|18633.23|18633.78|18633.78|18632.47|18632.47|0
1605802200000|2020-11-19 16:10:00|18633.92|18633.92|18624.98|18624.98|18633.92|18633.92|18624.64|18624.64|0
1605802210000|2020-11-19 16:10:10|18625.04|18625.04|18625.8|18625.8|18625.8|18625.8|18624.35|18624.35|0
1605802230000|2020-11-19 16:10:30|18625.02|18625.02|18627.56|18627.56|18627.56|18627.56|18624.75|18624.75|0
1605802240000|2020-11-19 16:10:40|18628.79|18628.79|18631.52|18631.52|18631.52|18631.52|18628.01|18628.01|0
1605802250000|2020-11-19 16:10:50|18632.3|18632.3|18634.2|18634.2|18634.72|18634.72|18631.5|18631.5|0
1605802260000|2020-11-19 16:11:00|18635.57|18635.57|18637.72|18637.72|18637.72|18637.72|18635.57|18635.57|0
1605802270000|2020-11-19 16:11:10|18637.44|18637.44|18637.17|18637.17|18637.44|18637.44|18637.17|18637.17|0
1605802280000|2020-11-19 16:11:20|18636.65|18636.65|18635.96|18635.96|18636.65|18636.65|18635.96|18635.96|0
1605802290000|2020-11-19 16:11:30|18636.5|18636.5|18636.45|18636.45|18636.5|18636.5|18636.45|18636.45|0
1605802300000|2020-11-19 16:11:40|18636.17|18636.17|18639.38|18639.38|18639.38|18639.38|18636.17|18636.17|0
1605802310000|2020-11-19 16:11:50|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|0
1605802320000|2020-11-19 16:12:00|18638.84|18638.84|18633.27|18633.27|18638.84|18638.84|18633.27|18633.27|0
1605802330000|2020-11-19 16:12:10|18633.96|18633.96|18633.18|18633.18|18633.96|18633.96|18633.18|18633.18|0
1605802340000|2020-11-19 16:12:20|18633.87|18633.87|18635.88|18635.88|18635.88|18635.88|18633.87|18633.87|0
1605802350000|2020-11-19 16:12:30|18634.83|18634.83|18633.5|18633.5|18634.83|18634.83|18633.5|18633.5|0
1605802360000|2020-11-19 16:12:40|18631.44|18631.44|18630.91|18630.91|18631.44|18631.44|18630.91|18630.91|0
1605802370000|2020-11-19 16:12:50|18631.96|18631.96|18632.18|18632.18|18632.18|18632.18|18631.96|18631.96|0
1605802380000|2020-11-19 16:13:00|18631.63|18631.63|18630.69|18630.69|18632.41|18632.41|18630.15|18630.15|0
1605802390000|2020-11-19 16:13:10|18630.17|18630.17|18631.47|18631.47|18631.47|18631.47|18629.35|18629.35|0
1605802400000|2020-11-19 16:13:20|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|18630.78|0
1605802410000|2020-11-19 16:13:30|18631.47|18631.47|18631.06|18631.06|18631.75|18631.75|18631.06|18631.06|0
1605802420000|2020-11-19 16:13:40|18631.17|18631.17|18631.28|18631.28|18631.86|18631.86|18630.75|18630.75|0
1605802430000|2020-11-19 16:13:50|18631.96|18631.96|18630.38|18630.38|18631.96|18631.96|18630.38|18630.38|0
1605802440000|2020-11-19 16:14:00|18630.91|18630.91|18630.22|18630.22|18632.12|18632.12|18630|18630|0
1605802450000|2020-11-19 16:14:10|18630.47|18630.47|18630.74|18630.74|18630.74|18630.74|18629.72|18629.72|0
1605802460000|2020-11-19 16:14:20|18630.68|18630.68|18632.44|18632.44|18632.44|18632.44|18630.68|18630.68|0
1605802470000|2020-11-19 16:14:30|18631.75|18631.75|18631.75|18631.75|18632.28|18632.28|18631.75|18631.75|0
1605802480000|2020-11-19 16:14:40|18631.53|18631.53|18630.52|18630.52|18631.6|18631.6|18629.86|18629.86|0
1605802490000|2020-11-19 16:14:50|18629.83|18629.83|18629.78|18629.78|18630.58|18630.58|18629.03|18629.03|0
1605802500000|2020-11-19 16:15:00|18630.31|18630.31|18633.34|18633.34|18634.38|18634.38|18630.31|18630.31|0
1605802510000|2020-11-19 16:15:10|18633.87|18633.87|18631.85|18631.85|18636.4|18636.4|18631.32|18631.32|0
1605802520000|2020-11-19 16:15:20|18631.73|18631.73|18635.15|18635.15|18635.15|18635.15|18631.73|18631.73|0
1605802530000|2020-11-19 16:15:30|18635.67|18635.67|18635.15|18635.15|18635.67|18635.67|18635.15|18635.15|0
1605802540000|2020-11-19 16:15:40|18635.97|18635.97|18634.89|18634.89|18635.97|18635.97|18633.67|18633.67|0
1605802550000|2020-11-19 16:15:50|18635.57|18635.57|18637.01|18637.01|18637.01|18637.01|18635.57|18635.57|0
1605802560000|2020-11-19 16:16:00|18637.53|18637.53|18638.28|18638.28|18638.28|18638.28|18637.53|18637.53|0
1605802570000|2020-11-19 16:16:10|18638.97|18638.97|18639.77|18639.77|18639.77|18639.77|18638.97|18638.97|0
1605802580000|2020-11-19 16:16:20|18639.71|18639.71|18635.8|18635.8|18639.71|18639.71|18635.8|18635.8|0
1605802590000|2020-11-19 16:16:30|18635.53|18635.53|18633.93|18633.93|18635.8|18635.8|18632.17|18632.17|0
1605802600000|2020-11-19 16:16:40|18634.45|18634.45|18633.6|18633.6|18634.45|18634.45|18633.6|18633.6|0
1605802610000|2020-11-19 16:16:50|18632.91|18632.91|18633.53|18633.53|18633.53|18633.53|18632.84|18632.84|0
1605802620000|2020-11-19 16:17:00|18634.22|18634.22|18638.1|18638.1|18638.1|18638.1|18634.22|18634.22|0
1605802630000|2020-11-19 16:17:10|18637.55|18637.55|18639.65|18639.65|18639.65|18639.65|18637.28|18637.28|0
1605802640000|2020-11-19 16:17:20|18638.97|18638.97|18642.78|18642.78|18642.78|18642.78|18638.97|18638.97|0
1605802650000|2020-11-19 16:17:30|18643.46|18643.46|18644.01|18644.01|18644.01|18644.01|18643.46|18643.46|0
1605802660000|2020-11-19 16:17:40|18644.44|18644.44|18642.7|18642.7|18644.44|18644.44|18642.7|18642.7|0
1605802680000|2020-11-19 16:18:00|18643.23|18643.23|18644.66|18644.66|18644.66|18644.66|18641.88|18641.88|0
1605802690000|2020-11-19 16:18:10|18644.94|18644.94|18651.26|18651.26|18651.26|18651.26|18644.94|18644.94|0
1605802700000|2020-11-19 16:18:20|18650.73|18650.73|18648.3|18648.3|18650.73|18650.73|18648.3|18648.3|0
1605802710000|2020-11-19 16:18:30|18648.83|18648.83|18651.32|18651.32|18651.32|18651.32|18648.83|18648.83|0
1605802720000|2020-11-19 16:18:40|18652.01|18652.01|18649.53|18649.53|18652.01|18652.01|18649.39|18649.39|0
1605802730000|2020-11-19 16:18:50|18650.06|18650.06|18651.8|18651.8|18651.8|18651.8|18650.06|18650.06|0
1605802740000|2020-11-19 16:19:00|18651.11|18651.11|18650.58|18650.58|18651.11|18651.11|18650.06|18650.06|0
1605802750000|2020-11-19 16:19:10|18649.9|18649.9|18651.08|18651.08|18651.08|18651.08|18649.9|18649.9|0
1605802760000|2020-11-19 16:19:20|18651.77|18651.77|18652.6|18652.6|18652.6|18652.6|18651.77|18651.77|0
1605802770000|2020-11-19 16:19:30|18652.87|18652.87|18653.4|18653.4|18653.4|18653.4|18652.87|18652.87|0
1605802780000|2020-11-19 16:19:40|18653.28|18653.28|18654.06|18654.06|18654.61|18654.61|18652.6|18652.6|0
1605802790000|2020-11-19 16:19:50|18654.18|18654.18|18654.53|18654.53|18654.89|18654.89|18653.84|18653.84|0
1605802800000|2020-11-19 16:20:00|18655.05|18655.05|18654.5|18654.5|18655.46|18655.46|18654.5|18654.5|0
1605802810000|2020-11-19 16:20:10|18654.22|18654.22|18653.28|18653.28|18654.5|18654.5|18653.28|18653.28|0
1605802820000|2020-11-19 16:20:20|18653.72|18653.72|18653.72|18653.72|18653.72|18653.72|18653.72|18653.72|0
1605802830000|2020-11-19 16:20:30|18654.93|18654.93|18655.95|18655.95|18656.11|18656.11|18654.74|18654.74|0
1605802840000|2020-11-19 16:20:40|18656.16|18656.16|18655.71|18655.71|18656.16|18656.16|18655.09|18655.09|0
1605802850000|2020-11-19 16:20:50|18655.98|18655.98|18656.26|18656.26|18656.53|18656.53|18655.98|18655.98|0
1605802860000|2020-11-19 16:21:00|18655.57|18655.57|18655.36|18655.36|18656.32|18656.32|18655.11|18655.11|0
1605802870000|2020-11-19 16:21:10|18656.05|18656.05|18652.59|18652.59|18656.74|18656.74|18652.59|18652.59|0
1605802880000|2020-11-19 16:21:20|18653.12|18653.12|18650.93|18650.93|18653.12|18653.12|18650.93|18650.93|0
1605802890000|2020-11-19 16:21:30|18650.99|18650.99|18650.72|18650.72|18651.54|18651.54|18650.72|18650.72|0
1605802900000|2020-11-19 16:21:40|18651.4|18651.4|18651.4|18651.4|18651.4|18651.4|18651.4|18651.4|0
1605802910000|2020-11-19 16:21:50|18652.07|18652.07|18652.07|18652.07|18652.07|18652.07|18652.07|18652.07|0
1605802920000|2020-11-19 16:22:00|18652.14|18652.14|18653.35|18653.35|18653.35|18653.35|18651.45|18651.45|0
1605802930000|2020-11-19 16:22:10|18653.73|18653.73|18654.55|18654.55|18654.55|18654.55|18653.73|18653.73|0
1605802940000|2020-11-19 16:22:20|18653.87|18653.87|18656.07|18656.07|18656.07|18656.07|18653.87|18653.87|0
1605802950000|2020-11-19 16:22:30|18655.53|18655.53|18655.75|18655.75|18655.75|18655.75|18655.53|18655.53|0
1605802960000|2020-11-19 16:22:40|18655.96|18655.96|18656.5|18656.5|18656.5|18656.5|18655.96|18655.96|0
1605802970000|2020-11-19 16:22:50|18656.57|18656.57|18659.53|18659.53|18659.53|18659.53|18656.57|18656.57|0
1605802980000|2020-11-19 16:23:00|18660.07|18660.07|18660.54|18660.54|18660.81|18660.81|18660.07|18660.07|0
1605802990000|2020-11-19 16:23:10|18660.27|18660.27|18657.22|18657.22|18660.27|18660.27|18657.22|18657.22|0
1605803000000|2020-11-19 16:23:20|18656.88|18656.88|18652.58|18652.58|18656.88|18656.88|18652.58|18652.58|0
1605803010000|2020-11-19 16:23:30|18651.89|18651.89|18651.64|18651.64|18652.33|18652.33|18651.64|18651.64|0
1605803020000|2020-11-19 16:23:40|18650.95|18650.95|18652.18|18652.18|18652.32|18652.32|18650.82|18650.82|0
1605803030000|2020-11-19 16:23:50|18651.49|18651.49|18650.62|18650.62|18651.49|18651.49|18650.62|18650.62|0
1605803040000|2020-11-19 16:24:00|18650.68|18650.68|18651.36|18651.36|18651.36|18651.36|18649.03|18649.03|0
1605803050000|2020-11-19 16:24:10|18650.67|18650.67|18648.5|18648.5|18650.67|18650.67|18648.31|18648.31|0
1605803060000|2020-11-19 16:24:20|18648.61|18648.61|18647.93|18647.93|18648.89|18648.89|18647.93|18647.93|0
1605803070000|2020-11-19 16:24:30|18644.17|18644.17|18645.46|18645.46|18645.52|18645.52|18644.17|18644.17|0
1605803080000|2020-11-19 16:24:40|18645.68|18645.68|18645.23|18645.23|18645.7|18645.7|18645.01|18645.01|0
1605803090000|2020-11-19 16:24:50|18644.45|18644.45|18641.72|18641.72|18644.45|18644.45|18641.45|18641.45|0
1605803100000|2020-11-19 16:25:00|18641.45|18641.45|18640.42|18640.42|18641.45|18641.45|18639.9|18639.9|0
1605803110000|2020-11-19 16:25:10|18640.85|18640.85|18643.06|18643.06|18643.34|18643.34|18640.64|18640.64|0
1605803120000|2020-11-19 16:25:20|18642.38|18642.38|18640.8|18640.8|18642.38|18642.38|18640.8|18640.8|0
1605803130000|2020-11-19 16:25:30|18641.32|18641.32|18644.44|18644.44|18644.44|18644.44|18641.32|18641.32|0
1605803140000|2020-11-19 16:25:40|18643.75|18643.75|18643.66|18643.66|18644.44|18644.44|18643.66|18643.66|0
1605803150000|2020-11-19 16:25:50|18644.71|18644.71|18648.67|18648.67|18648.67|18648.67|18644.19|18644.19|0
1605803160000|2020-11-19 16:26:00|18649.2|18649.2|18642.78|18642.78|18649.73|18649.73|18642.78|18642.78|0
1605803170000|2020-11-19 16:26:10|18643.32|18643.32|18642.08|18642.08|18644.16|18644.16|18642.08|18642.08|0
1605803180000|2020-11-19 16:26:20|18641.8|18641.8|18641.64|18641.64|18641.8|18641.8|18641.12|18641.12|0
1605803190000|2020-11-19 16:26:30|18640.96|18640.96|18640.11|18640.11|18640.96|18640.96|18639.89|18639.89|0
1605803200000|2020-11-19 16:26:40|18640.8|18640.8|18641.99|18641.99|18641.99|18641.99|18640.8|18640.8|0
1605803210000|2020-11-19 16:26:50|18641.71|18641.71|18642.89|18642.89|18642.89|18642.89|18640.76|18640.76|0
1605803220000|2020-11-19 16:27:00|18643.57|18643.57|18646.66|18646.66|18647.43|18647.43|18643.57|18643.57|0
1605803230000|2020-11-19 16:27:10|18646.11|18646.11|18652.02|18652.02|18652.02|18652.02|18646.11|18646.11|0
1605803240000|2020-11-19 16:27:20|18652.29|18652.29|18656.49|18656.49|18656.49|18656.49|18652.29|18652.29|0
1605803250000|2020-11-19 16:27:30|18657.02|18657.02|18656.29|18656.29|18657.09|18657.09|18656.29|18656.29|0
1605803260000|2020-11-19 16:27:40|18656.82|18656.82|18656.84|18656.84|18658.42|18658.42|18656.82|18656.82|0
1605803270000|2020-11-19 16:27:50|18656.91|18656.91|18657.25|18657.25|18657.25|18657.25|18656.48|18656.48|0
1605803280000|2020-11-19 16:28:00|18656.56|18656.56|18653.93|18653.93|18656.56|18656.56|18652.46|18652.46|0
1605803290000|2020-11-19 16:28:10|18652.35|18652.35|18647.86|18647.86|18652.35|18652.35|18647.17|18647.17|0
1605803300000|2020-11-19 16:28:20|18647.42|18647.42|18647.28|18647.28|18647.42|18647.42|18644.46|18644.46|0
1605803310000|2020-11-19 16:28:30|18646.9|18646.9|18646.97|18646.97|18647.59|18647.59|18645.71|18645.71|0
1605803320000|2020-11-19 16:28:40|18647.75|18647.75|18646.86|18646.86|18650.18|18650.18|18646.86|18646.86|0
1605803330000|2020-11-19 16:28:50|18647.38|18647.38|18645.32|18645.32|18647.38|18647.38|18645.32|18645.32|0
1605803340000|2020-11-19 16:29:00|18644.36|18644.36|18643.14|18643.14|18647.26|18647.26|18641.45|18641.45|0
1605803350000|2020-11-19 16:29:10|18642.09|18642.09|18641.3|18641.3|18642.09|18642.09|18641.28|18641.28|0
1605803360000|2020-11-19 16:29:20|18642.61|18642.61|18644.6|18644.6|18644.79|18644.79|18642.61|18642.61|0
1605803370000|2020-11-19 16:29:30|18645.7|18645.7|18642|18642|18647.51|18647.51|18642|18642|0
1605803380000|2020-11-19 16:29:40|18641.81|18641.81|18640.49|18640.49|18642.2|18642.2|18639.96|18639.96|0
1605803390000|2020-11-19 16:29:50|18640.7|18640.7|18634.29|18634.29|18640.76|18640.76|18632.35|18632.35|0
1605860100000|2020-11-20 08:15:00|18723.86|18723.86|18727.32|18727.32|18727.32|18727.32|18722.81|18722.81|0
1605860110000|2020-11-20 08:15:10|18727.85|18727.85|18730.26|18730.26|18730.87|18730.87|18727.85|18727.85|0
1605860120000|2020-11-20 08:15:20|18731.84|18731.84|18733.4|18733.4|18733.9|18733.9|18731.33|18731.33|0
1605860130000|2020-11-20 08:15:30|18738.33|18738.33|18738.68|18738.68|18738.68|18738.68|18733.71|18733.71|0
1605860140000|2020-11-20 08:15:40|18738.58|18738.58|18734.16|18734.16|18738.58|18738.58|18734.16|18734.16|0
1605860150000|2020-11-20 08:15:50|18734.38|18734.38|18749.87|18749.87|18749.87|18749.87|18734.38|18734.38|0
1605860160000|2020-11-20 08:16:00|18751.25|18751.25|18765.81|18765.81|18765.81|18765.81|18751.25|18751.25|0
1605860170000|2020-11-20 08:16:10|18764.25|18764.25|18768.7|18768.7|18770.08|18770.08|18763.77|18763.77|0
1605860180000|2020-11-20 08:16:20|18770.6|18770.6|18772.87|18772.87|18772.87|18772.87|18770.6|18770.6|0
1605860190000|2020-11-20 08:16:30|18771.49|18771.49|18766.14|18766.14|18772.18|18772.18|18766.14|18766.14|0
1605860200000|2020-11-20 08:16:40|18764.5|18764.5|18764.52|18764.52|18767.26|18767.26|18763.98|18763.98|0
1605860210000|2020-11-20 08:16:50|18763.14|18763.14|18764.18|18764.18|18764.3|18764.3|18761.03|18761.03|0
1605860220000|2020-11-20 08:17:00|18764.71|18764.71|18764.33|18764.33|18768.26|18768.26|18764.33|18764.33|0
1605860230000|2020-11-20 08:17:10|18767.97|18767.97|18767.17|18767.17|18767.97|18767.97|18767.17|18767.17|0
1605860240000|2020-11-20 08:17:20|18767.95|18767.95|18768.58|18768.58|18769.96|18769.96|18767.95|18767.95|0
1605860250000|2020-11-20 08:17:30|18769.27|18769.27|18769.02|18769.02|18770.4|18770.4|18766.68|18766.68|0
1605860260000|2020-11-20 08:17:40|18769.8|18769.8|18770.53|18770.53|18774.31|18774.31|18769.8|18769.8|0
1605860270000|2020-11-20 08:17:50|18770.76|18770.76|18761.67|18761.67|18770.76|18770.76|18761.67|18761.67|0
1605860280000|2020-11-20 08:18:00|18760.62|18760.62|18757.57|18757.57|18760.93|18760.93|18757.5|18757.5|0
1605860290000|2020-11-20 08:18:10|18756.79|18756.79|18754.84|18754.84|18756.79|18756.79|18753.46|18753.46|0
1605860300000|2020-11-20 08:18:20|18753.56|18753.56|18757.2|18757.2|18757.2|18757.2|18753.56|18753.56|0
1605860310000|2020-11-20 08:18:30|18756.15|18756.15|18757.38|18757.38|18757.38|18757.38|18754.09|18754.09|0
1605860320000|2020-11-20 08:18:40|18757.11|18757.11|18756.41|18756.41|18757.97|18757.97|18756.41|18756.41|0
1605860330000|2020-11-20 08:18:50|18757.46|18757.46|18760.66|18760.66|18760.66|18760.66|18757.46|18757.46|0
1605860340000|2020-11-20 08:19:00|18761.87|18761.87|18768.78|18768.78|18768.78|18768.78|18761.87|18761.87|0
1605860350000|2020-11-20 08:19:10|18768.1|18768.1|18761.61|18761.61|18768.1|18768.1|18761.61|18761.61|0
1605860360000|2020-11-20 08:19:20|18761.96|18761.96|18761.82|18761.82|18761.96|18761.96|18761.82|18761.82|0
1605860370000|2020-11-20 08:19:30|18762.6|18762.6|18766.13|18766.13|18766.13|18766.13|18761.82|18761.82|0
1605860380000|2020-11-20 08:19:40|18767.51|18767.51|18771.64|18771.64|18771.64|18771.64|18765.41|18765.41|0
1605860390000|2020-11-20 08:19:50|18769.9|18769.9|18763.74|18763.74|18769.9|18769.9|18763.74|18763.74|0
1605860400000|2020-11-20 08:20:00|18766.37|18766.37|18767.75|18767.75|18770.86|18770.86|18766.37|18766.37|0
1605860410000|2020-11-20 08:20:10|18770.5|18770.5|18766.37|18766.37|18770.5|18770.5|18766.37|18766.37|0
1605860420000|2020-11-20 08:20:20|18765.85|18765.85|18768.14|18768.14|18768.14|18768.14|18765.85|18765.85|0
1605860430000|2020-11-20 08:20:30|18768.54|18768.54|18762.83|18762.83|18770.12|18770.12|18762.83|18762.83|0
1605860440000|2020-11-20 08:20:40|18763.61|18763.61|18760.26|18760.26|18764.35|18764.35|18760.06|18760.06|0
1605860450000|2020-11-20 08:20:50|18760.38|18760.38|18760.81|18760.81|18763.7|18763.7|18760.26|18760.26|0
1605860460000|2020-11-20 08:21:00|18759.44|18759.44|18752.52|18752.52|18759.44|18759.44|18751.31|18751.31|0
1605860470000|2020-11-20 08:21:10|18754.08|18754.08|18751.54|18751.54|18754.08|18754.08|18746.48|18746.48|0
1605860480000|2020-11-20 08:21:20|18749.98|18749.98|18740.64|18740.64|18749.98|18749.98|18740.64|18740.64|0
1605860490000|2020-11-20 08:21:30|18739.95|18739.95|18739.43|18739.43|18739.95|18739.95|18736.34|18736.34|0
1605860500000|2020-11-20 08:21:40|18738.33|18738.33|18737.6|18737.6|18738.33|18738.33|18736.23|18736.23|0
1605860510000|2020-11-20 08:21:50|18738.7|18738.7|18738.7|18738.7|18738.7|18738.7|18738.7|18738.7|0
1605860520000|2020-11-20 08:22:00|18738.93|18738.93|18747.01|18747.01|18747.01|18747.01|18738.15|18738.15|0
1605860530000|2020-11-20 08:22:10|18748.39|18748.39|18749.39|18749.39|18749.6|18749.6|18747.7|18747.7|0
1605860540000|2020-11-20 08:22:20|18751.98|18751.98|18750.61|18750.61|18751.98|18751.98|18750.08|18750.08|0
1605860550000|2020-11-20 08:22:30|18751.98|18751.98|18752.49|18752.49|18752.49|18752.49|18750.93|18750.93|0
1605860560000|2020-11-20 08:22:40|18755.64|18755.64|18760.64|18760.64|18760.64|18760.64|18755.64|18755.64|0
1605860580000|2020-11-20 08:23:00|18759.87|18759.87|18761.28|18761.28|18761.95|18761.95|18759.87|18759.87|0
1605860590000|2020-11-20 08:23:10|18760.22|18760.22|18754.24|18754.24|18760.22|18760.22|18754.24|18754.24|0
1605860600000|2020-11-20 08:23:20|18749.75|18749.75|18745.54|18745.54|18749.75|18749.75|18744.76|18744.76|0
1605860610000|2020-11-20 08:23:30|18742.91|18742.91|18748.03|18748.03|18748.03|18748.03|18742.15|18742.15|0
1605860620000|2020-11-20 08:23:40|18746.37|18746.37|18746.68|18746.68|18746.92|18746.92|18743.2|18743.2|0
1605860630000|2020-11-20 08:23:50|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|18745.63|18745.63|0
1605860640000|2020-11-20 08:24:00|18750.4|18750.4|18745.38|18745.38|18751.09|18751.09|18744.69|18744.69|0
1605860650000|2020-11-20 08:24:10|18744.6|18744.6|18744.44|18744.44|18744.6|18744.6|18744.44|18744.44|0
1605860660000|2020-11-20 08:24:20|18745.12|18745.12|18742.86|18742.86|18745.12|18745.12|18742.86|18742.86|0
1605860670000|2020-11-20 08:24:30|18742.64|18742.64|18741.86|18741.86|18742.64|18742.64|18741.86|18741.86|0
1605860680000|2020-11-20 08:24:40|18741.41|18741.41|18741.82|18741.82|18741.82|18741.82|18741.41|18741.41|0
1605860690000|2020-11-20 08:24:50|18741.95|18741.95|18738.32|18738.32|18741.95|18741.95|18738.32|18738.32|0
1605860700000|2020-11-20 08:25:00|18743.54|18743.54|18739.23|18739.23|18743.54|18743.54|18739.23|18739.23|0
1605860710000|2020-11-20 08:25:10|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|18739.51|0
1605860720000|2020-11-20 08:25:20|18739.39|18739.39|18739.51|18739.51|18739.51|18739.51|18739.39|18739.39|0
1605860730000|2020-11-20 08:25:30|18738.13|18738.13|18741.15|18741.15|18741.15|18741.15|18737.61|18737.61|0
1605860740000|2020-11-20 08:25:40|18739.6|18739.6|18740.9|18740.9|18740.9|18740.9|18738.84|18738.84|0
1605860750000|2020-11-20 08:25:50|18742.81|18742.81|18744.37|18744.37|18744.37|18744.37|18742.81|18742.81|0
1605860760000|2020-11-20 08:26:00|18747|18747|18753.72|18753.72|18753.72|18753.72|18747|18747|0
1605860770000|2020-11-20 08:26:10|18753.65|18753.65|18750.79|18750.79|18755.21|18755.21|18750.79|18750.79|0
1605860780000|2020-11-20 08:26:20|18752.35|18752.35|18751.57|18751.57|18752.35|18752.35|18751.57|18751.57|0
1605860790000|2020-11-20 08:26:30|18752.35|18752.35|18753.13|18753.13|18753.13|18753.13|18752.35|18752.35|0
1605860800000|2020-11-20 08:26:40|18754.5|18754.5|18755.59|18755.59|18755.59|18755.59|18754.5|18754.5|0
1605860810000|2020-11-20 08:26:50|18756.12|18756.12|18753.26|18753.26|18756.12|18756.12|18753.26|18753.26|0
1605860820000|2020-11-20 08:27:00|18754.04|18754.04|18755.62|18755.62|18755.62|18755.62|18754.04|18754.04|0
1605860830000|2020-11-20 08:27:10|18755.19|18755.19|18755.19|18755.19|18756.74|18756.74|18755.19|18755.19|0
1605860840000|2020-11-20 08:27:20|18753.81|18753.81|18751.01|18751.01|18753.81|18753.81|18751.01|18751.01|0
1605860850000|2020-11-20 08:27:30|18746.4|18746.4|18748.01|18748.01|18748.12|18748.12|18745.2|18745.2|0
1605860860000|2020-11-20 08:27:40|18747.32|18747.32|18756.91|18756.91|18756.91|18756.91|18746.15|18746.15|0
1605860870000|2020-11-20 08:27:50|18757.6|18757.6|18758.8|18758.8|18761.13|18761.13|18757.6|18757.6|0
1605860880000|2020-11-20 08:28:00|18759.49|18759.49|18762.08|18762.08|18762.08|18762.08|18759.49|18759.49|0
1605860890000|2020-11-20 08:28:10|18758.64|18758.64|18766.8|18766.8|18766.8|18766.8|18758.64|18758.64|0
1605860900000|2020-11-20 08:28:20|18767.23|18767.23|18767.23|18767.23|18767.23|18767.23|18767.23|18767.23|0
1605860910000|2020-11-20 08:28:30|18767.92|18767.92|18768.46|18768.46|18769.56|18769.56|18765.44|18765.44|0
1605860920000|2020-11-20 08:28:40|18769.15|18769.15|18768.3|18768.3|18770.53|18770.53|18767.78|18767.78|0
1605860930000|2020-11-20 08:28:50|18766.75|18766.75|18760.17|18760.17|18766.75|18766.75|18759.12|18759.12|0
1605860940000|2020-11-20 08:29:00|18759.79|18759.79|18760.16|18760.16|18760.57|18760.57|18759.36|18759.36|0
1605860950000|2020-11-20 08:29:10|18759.63|18759.63|18761.41|18761.41|18761.41|18761.41|18759.63|18759.63|0
1605860960000|2020-11-20 08:29:20|18761.09|18761.09|18767.12|18767.12|18767.94|18767.94|18761.09|18761.09|0
1605860970000|2020-11-20 08:29:30|18765.56|18765.56|18766.4|18766.4|18766.62|18766.62|18765.56|18765.56|0
1605860980000|2020-11-20 08:29:40|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|18767.96|0
1605860990000|2020-11-20 08:29:50|18767.18|18767.18|18768.82|18768.82|18768.82|18768.82|18767.18|18767.18|0
1605861000000|2020-11-20 08:30:00|18769.09|18769.09|18783.62|18783.62|18783.62|18783.62|18769.09|18769.09|0
1605861010000|2020-11-20 08:30:10|18782.06|18782.06|18781.05|18781.05|18782.06|18782.06|18781.05|18781.05|0
1605861020000|2020-11-20 08:30:20|18780.36|18780.36|18786.42|18786.42|18786.42|18786.42|18780.36|18780.36|0
1605861030000|2020-11-20 08:30:30|18784.84|18784.84|18789.33|18789.33|18789.33|18789.33|18784.84|18784.84|0
1605861040000|2020-11-20 08:30:40|18790.97|18790.97|18791.4|18791.4|18792.18|18792.18|18790.97|18790.97|0
1605861050000|2020-11-20 08:30:50|18795.09|18795.09|18791.13|18791.13|18795.6|18795.6|18791.13|18791.13|0
1605861060000|2020-11-20 08:31:00|18790.49|18790.49|18787.25|18787.25|18792.18|18792.18|18787.25|18787.25|0
1605861070000|2020-11-20 08:31:10|18786.47|18786.47|18787.84|18787.84|18787.84|18787.84|18784.96|18784.96|0
1605861080000|2020-11-20 08:31:20|18787.67|18787.67|18783.97|18783.97|18787.67|18787.67|18783.97|18783.97|0
1605861090000|2020-11-20 08:31:30|18784.66|18784.66|18774.62|18774.62|18784.66|18784.66|18774.62|18774.62|0
1605861100000|2020-11-20 08:31:40|18774.86|18774.86|18769.17|18769.17|18774.86|18774.86|18769.17|18769.17|0
1605861110000|2020-11-20 08:31:50|18768.12|18768.12|18772.61|18772.61|18772.61|18772.61|18767.06|18767.06|0
1605861120000|2020-11-20 08:32:00|18773.97|18773.97|18774.75|18774.75|18775.53|18775.53|18773.97|18773.97|0
1605861130000|2020-11-20 08:32:10|18773.97|18773.97|18773.77|18773.77|18775.53|18775.53|18773.77|18773.77|0
1605861140000|2020-11-20 08:32:20|18772.99|18772.99|18773.22|18773.22|18773.67|18773.67|18771.8|18771.8|0
1605861150000|2020-11-20 08:32:30|18773.44|18773.44|18774.95|18774.95|18774.95|18774.95|18773.44|18773.44|0
1605861160000|2020-11-20 08:32:40|18775.79|18775.79|18781.93|18781.93|18781.93|18781.93|18775.11|18775.11|0
1605861170000|2020-11-20 08:32:50|18782.71|18782.71|18783.43|18783.43|18784.15|18784.15|18782.71|18782.71|0
1605861180000|2020-11-20 08:33:00|18786.06|18786.06|18784.16|18784.16|18786.06|18786.06|18784.16|18784.16|0
1605861190000|2020-11-20 08:33:10|18786.91|18786.91|18786.91|18786.91|18786.91|18786.91|18786.91|18786.91|0
1605861200000|2020-11-20 08:33:20|18786.8|18786.8|18788.99|18788.99|18788.99|18788.99|18786.8|18786.8|0
1605861210000|2020-11-20 08:33:30|18789.13|18789.13|18788.66|18788.66|18789.13|18789.13|18788.14|18788.14|0
1605861220000|2020-11-20 08:33:40|18789.19|18789.19|18787.24|18787.24|18789.85|18789.85|18787.17|18787.17|0
1605861230000|2020-11-20 08:33:50|18786.19|18786.19|18783.17|18783.17|18786.19|18786.19|18783.17|18783.17|0
1605861240000|2020-11-20 08:34:00|18785.35|18785.35|18780.87|18780.87|18785.35|18785.35|18780.87|18780.87|0
1605861260000|2020-11-20 08:34:20|18780.75|18780.75|18779.8|18779.8|18780.75|18780.75|18779.8|18779.8|0
1605861270000|2020-11-20 08:34:30|18775.36|18775.36|18773.57|18773.57|18775.36|18775.36|18773.57|18773.57|0
1605861280000|2020-11-20 08:34:40|18772.79|18772.79|18772.86|18772.86|18773.37|18773.37|18772.59|18772.59|0
1605861290000|2020-11-20 08:34:50|18773.64|18773.64|18774.42|18774.42|18774.42|18774.42|18773.64|18773.64|0
1605861300000|2020-11-20 08:35:00|18774.49|18774.49|18769.62|18769.62|18774.8|18774.8|18769.62|18769.62|0
1605861310000|2020-11-20 08:35:10|18770.4|18770.4|18766.33|18766.33|18770.4|18770.4|18766.33|18766.33|0
1605861320000|2020-11-20 08:35:20|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|18765.28|0
1605861330000|2020-11-20 08:35:30|18765.01|18765.01|18764.52|18764.52|18765.23|18765.23|18764.45|18764.45|0
1605861340000|2020-11-20 08:35:40|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|18764.66|0
1605861350000|2020-11-20 08:35:50|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|18766.21|0
1605861370000|2020-11-20 08:36:10|18765.94|18765.94|18766.08|18766.08|18766.08|18766.08|18765.39|18765.39|0
1605861380000|2020-11-20 08:36:20|18766.22|18766.22|18766.22|18766.22|18766.22|18766.22|18766.22|18766.22|0
1605861390000|2020-11-20 08:36:30|18766.74|18766.74|18762.94|18762.94|18766.74|18766.74|18762.94|18762.94|0
1605861400000|2020-11-20 08:36:40|18761.36|18761.36|18763|18763|18763|18763|18759.81|18759.81|0
1605861410000|2020-11-20 08:36:50|18763.69|18763.69|18763.18|18763.18|18763.96|18763.96|18763.18|18763.18|0
1605861420000|2020-11-20 08:37:00|18761.81|18761.81|18765.25|18765.25|18765.25|18765.25|18761.81|18761.81|0
1605861430000|2020-11-20 08:37:10|18763.7|18763.7|18762.55|18762.55|18763.7|18763.7|18762.55|18762.55|0
1605861440000|2020-11-20 08:37:20|18761.86|18761.86|18753.69|18753.69|18761.86|18761.86|18753.69|18753.69|0
1605861450000|2020-11-20 08:37:30|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|18753.41|0
1605861460000|2020-11-20 08:37:40|18752.64|18752.64|18754.02|18754.02|18754.02|18754.02|18751.86|18751.86|0
1605861470000|2020-11-20 08:37:50|18753.24|18753.24|18751.66|18751.66|18753.24|18753.24|18750.97|18750.97|0
1605861480000|2020-11-20 08:38:00|18752.87|18752.87|18752.83|18752.83|18754.43|18754.43|18752.83|18752.83|0
1605861490000|2020-11-20 08:38:10|18752.3|18752.3|18749.75|18749.75|18752.3|18752.3|18749.75|18749.75|0
1605861510000|2020-11-20 08:38:30|18749.88|18749.88|18749.75|18749.75|18749.88|18749.88|18749.68|18749.68|0
1605861530000|2020-11-20 08:38:50|18750.8|18750.8|18750.8|18750.8|18750.8|18750.8|18750.8|18750.8|0
1605861540000|2020-11-20 08:39:00|18750.27|18750.27|18747|18747|18750.27|18750.27|18746.56|18746.56|0
1605861550000|2020-11-20 08:39:10|18747.22|18747.22|18744.46|18744.46|18747.22|18747.22|18743.77|18743.77|0
1605861560000|2020-11-20 08:39:20|18744.68|18744.68|18742.16|18742.16|18744.68|18744.68|18742.16|18742.16|0
1605861570000|2020-11-20 08:39:30|18740.19|18740.19|18738.46|18738.46|18740.36|18740.36|18738.46|18738.46|0
1605861580000|2020-11-20 08:39:40|18737.92|18737.92|18736.57|18736.57|18737.92|18737.92|18736.57|18736.57|0
1605861590000|2020-11-20 08:39:50|18737.1|18737.1|18736.88|18736.88|18737.1|18737.1|18736.88|18736.88|0
1605861600000|2020-11-20 08:40:00|18737.43|18737.43|18737.96|18737.96|18738.21|18738.21|18737.43|18737.43|0
1605861610000|2020-11-20 08:40:10|18738.02|18738.02|18739.01|18739.01|18739.01|18739.01|18738.02|18738.02|0
1605861620000|2020-11-20 08:40:20|18738.8|18738.8|18738.74|18738.74|18738.8|18738.8|18737.16|18737.16|0
1605861630000|2020-11-20 08:40:30|18738.53|18738.53|18734.28|18734.28|18738.72|18738.72|18734.17|18734.17|0
1605861650000|2020-11-20 08:40:50|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|18735.33|0
1605861660000|2020-11-20 08:41:00|18737.39|18737.39|18739.14|18739.14|18739.26|18739.26|18737.39|18737.39|0
1605861670000|2020-11-20 08:41:10|18739.66|18739.66|18740.72|18740.72|18740.72|18740.72|18739.66|18739.66|0
1605861680000|2020-11-20 08:41:20|18743.05|18743.05|18742.74|18742.74|18743.05|18743.05|18741.5|18741.5|0
1605861690000|2020-11-20 08:41:30|18745.04|18745.04|18749.74|18749.74|18749.74|18749.74|18744.78|18744.78|0
1605861700000|2020-11-20 08:41:40|18749.05|18749.05|18749.05|18749.05|18749.05|18749.05|18749.05|18749.05|0
1605861710000|2020-11-20 08:41:50|18748.23|18748.23|18750.56|18750.56|18750.56|18750.56|18748.23|18748.23|0
1605861730000|2020-11-20 08:42:10|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|18750.35|0
1605861740000|2020-11-20 08:42:20|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|0
1605861750000|2020-11-20 08:42:30|18751.63|18751.63|18751.63|18751.63|18751.63|18751.63|18751.63|18751.63|0
1605861760000|2020-11-20 08:42:40|18750.85|18750.85|18749.3|18749.3|18750.85|18750.85|18748.77|18748.77|0
1605861770000|2020-11-20 08:42:50|18749.02|18749.02|18744.19|18744.19|18749.02|18749.02|18744.19|18744.19|0
1605861780000|2020-11-20 08:43:00|18743.5|18743.5|18743.5|18743.5|18743.5|18743.5|18743.5|18743.5|0
1605861790000|2020-11-20 08:43:10|18743.29|18743.29|18740.83|18740.83|18743.29|18743.29|18740.31|18740.31|0
1605861800000|2020-11-20 08:43:20|18740.05|18740.05|18739.52|18739.52|18740.05|18740.05|18738.74|18738.74|0
1605861810000|2020-11-20 08:43:30|18739.33|18739.33|18739.13|18739.13|18743.04|18743.04|18739.13|18739.13|0
1605861820000|2020-11-20 08:43:40|18738.44|18738.44|18736.57|18736.57|18738.44|18738.44|18736.57|18736.57|0
1605861830000|2020-11-20 08:43:50|18737.26|18737.26|18737.56|18737.56|18738.31|18738.31|18737.26|18737.26|0
1605861840000|2020-11-20 08:44:00|18738.07|18738.07|18737.91|18737.91|18738.2|18738.2|18737.38|18737.38|0
1605861850000|2020-11-20 08:44:10|18737.13|18737.13|18738.98|18738.98|18738.98|18738.98|18737.13|18737.13|0
1605861860000|2020-11-20 08:44:20|18740.04|18740.04|18737.86|18737.86|18740.04|18740.04|18737.86|18737.86|0
1605861870000|2020-11-20 08:44:30|18737.58|18737.58|18738.11|18738.11|18738.11|18738.11|18737.58|18737.58|0
1605861880000|2020-11-20 08:44:40|18737.58|18737.58|18737.58|18737.58|18738.64|18738.64|18737.58|18737.58|0
1605861890000|2020-11-20 08:44:50|18737.31|18737.31|18736.51|18736.51|18737.31|18737.31|18735.99|18735.99|0
1605861900000|2020-11-20 08:45:00|18735.73|18735.73|18736.24|18736.24|18736.24|18736.24|18734.93|18734.93|0
1605861910000|2020-11-20 08:45:10|18740.2|18740.2|18740.5|18740.5|18740.73|18740.73|18739.95|18739.95|0
1605861920000|2020-11-20 08:45:20|18739.68|18739.68|18739.95|18739.95|18739.95|18739.95|18739.68|18739.68|0
1605861930000|2020-11-20 08:45:30|18740.73|18740.73|18741.27|18741.27|18741.27|18741.27|18740.73|18740.73|0
1605861940000|2020-11-20 08:45:40|18742.05|18742.05|18744.48|18744.48|18744.48|18744.48|18742.05|18742.05|0
1605861950000|2020-11-20 08:45:50|18744.67|18744.67|18749.44|18749.44|18749.44|18749.44|18744.67|18744.67|0
1605861960000|2020-11-20 08:46:00|18751.02|18751.02|18754.4|18754.4|18754.4|18754.4|18751.02|18751.02|0
1605861970000|2020-11-20 08:46:10|18753.03|18753.03|18753.75|18753.75|18753.75|18753.75|18753.03|18753.03|0
1605861980000|2020-11-20 08:46:20|18753.93|18753.93|18753.16|18753.16|18754.21|18754.21|18753.16|18753.16|0
1605861990000|2020-11-20 08:46:30|18753.22|18753.22|18752.62|18752.62|18753.34|18753.34|18752.62|18752.62|0
1605862000000|2020-11-20 08:46:40|18751.8|18751.8|18752.62|18752.62|18752.62|18752.62|18751.8|18751.8|0
1605862010000|2020-11-20 08:46:50|18754|18754|18752.62|18752.62|18754|18754|18752.62|18752.62|0
1605862020000|2020-11-20 08:47:00|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|0
1605862030000|2020-11-20 08:47:10|18752.18|18752.18|18752.18|18752.18|18752.18|18752.18|18752.18|18752.18|0
1605862040000|2020-11-20 08:47:20|18752.61|18752.61|18757.51|18757.51|18757.68|18757.68|18752.61|18752.61|0
1605862050000|2020-11-20 08:47:30|18757.73|18757.73|18763.55|18763.55|18764.23|18764.23|18757.73|18757.73|0
1605862060000|2020-11-20 08:47:40|18764.6|18764.6|18762.71|18762.71|18765.24|18765.24|18762.71|18762.71|0
1605862070000|2020-11-20 08:47:50|18761.13|18761.13|18761.13|18761.13|18761.13|18761.13|18761.13|18761.13|0
1605862080000|2020-11-20 08:48:00|18760.08|18760.08|18752.66|18752.66|18760.08|18760.08|18752.66|18752.66|0
1605862090000|2020-11-20 08:48:10|18751.97|18751.97|18749.31|18749.31|18752.5|18752.5|18749.31|18749.31|0
1605862100000|2020-11-20 08:48:20|18749.43|18749.43|18745.87|18745.87|18749.43|18749.43|18745.87|18745.87|0
1605862110000|2020-11-20 08:48:30|18746.09|18746.09|18747.26|18747.26|18747.26|18747.26|18746.09|18746.09|0
1605862120000|2020-11-20 08:48:40|18747.53|18747.53|18747.51|18747.51|18747.53|18747.53|18746.59|18746.59|0
1605862130000|2020-11-20 08:48:50|18747.32|18747.32|18747.45|18747.45|18747.45|18747.45|18747.32|18747.32|0
1605862140000|2020-11-20 08:49:00|18748.28|18748.28|18748.74|18748.74|18749.01|18749.01|18746.65|18746.65|0
1605862150000|2020-11-20 08:49:10|18748.87|18748.87|18747.62|18747.62|18750.44|18750.44|18747.62|18747.62|0
1605862160000|2020-11-20 08:49:20|18748.71|18748.71|18749.2|18749.2|18749.2|18749.2|18747.62|18747.62|0
1605862170000|2020-11-20 08:49:30|18749.72|18749.72|18747.39|18747.39|18749.72|18749.72|18747.39|18747.39|0
1605862180000|2020-11-20 08:49:40|18746.86|18746.86|18744.29|18744.29|18746.86|18746.86|18743.76|18743.76|0
1605862190000|2020-11-20 08:49:50|18744.17|18744.17|18743.48|18743.48|18745.73|18745.73|18743.48|18743.48|0
1605862200000|2020-11-20 08:50:00|18744.3|18744.3|18747.16|18747.16|18747.16|18747.16|18742.93|18742.93|0
1605862210000|2020-11-20 08:50:10|18747.94|18747.94|18745.01|18745.01|18747.94|18747.94|18745.01|18745.01|0
1605862230000|2020-11-20 08:50:30|18746.06|18746.06|18746.06|18746.06|18746.06|18746.06|18746.06|18746.06|0
1605862240000|2020-11-20 08:50:40|18745.79|18745.79|18745.79|18745.79|18745.79|18745.79|18745.79|18745.79|0
1605862250000|2020-11-20 08:50:50|18746.22|18746.22|18746.75|18746.75|18746.75|18746.75|18746.22|18746.22|0
1605862260000|2020-11-20 08:51:00|18748.81|18748.81|18749.66|18749.66|18750.3|18750.3|18748.81|18748.81|0
1605862270000|2020-11-20 08:51:10|18750.44|18750.44|18750|18750|18750.69|18750.69|18749.66|18749.66|0
1605862280000|2020-11-20 08:51:20|18750.07|18750.07|18752.48|18752.48|18754.31|18754.31|18749.05|18749.05|0
1605862290000|2020-11-20 08:51:30|18751.71|18751.71|18752.69|18752.69|18752.69|18752.69|18751.64|18751.64|0
1605862300000|2020-11-20 08:51:40|18751.91|18751.91|18751.87|18751.87|18752.69|18752.69|18751.87|18751.87|0
1605862320000|2020-11-20 08:52:00|18751.05|18751.05|18755.31|18755.31|18755.83|18755.83|18750.78|18750.78|0
1605862340000|2020-11-20 08:52:20|18755.03|18755.03|18755.29|18755.29|18755.56|18755.56|18754.78|18754.78|0
1605862350000|2020-11-20 08:52:30|18756.07|18756.07|18756.07|18756.07|18756.07|18756.07|18756.07|18756.07|0
1605862360000|2020-11-20 08:52:40|18755.29|18755.29|18756.78|18756.78|18756.78|18756.78|18755.29|18755.29|0
1605862370000|2020-11-20 08:52:50|18756.53|18756.53|18756.08|18756.08|18757.45|18757.45|18756.08|18756.08|0
1605862380000|2020-11-20 08:53:00|18755.55|18755.55|18756.72|18756.72|18756.72|18756.72|18755.41|18755.41|0
1605862390000|2020-11-20 08:53:10|18759.9|18759.9|18758.85|18758.85|18760.42|18760.42|18758.85|18758.85|0
1605862400000|2020-11-20 08:53:20|18756.1|18756.1|18755.91|18755.91|18756.1|18756.1|18755.77|18755.77|0
1605862410000|2020-11-20 08:53:30|18756.08|18756.08|18753.27|18753.27|18756.08|18756.08|18753.16|18753.16|0
1605862420000|2020-11-20 08:53:40|18753.22|18753.22|18750.26|18750.26|18753.22|18753.22|18750.26|18750.26|0
1605862430000|2020-11-20 08:53:50|18750.85|18750.85|18755.63|18755.63|18755.63|18755.63|18750.5|18750.5|0
1605862440000|2020-11-20 08:54:00|18756.18|18756.18|18763.76|18763.76|18763.76|18763.76|18756.18|18756.18|0
1605862450000|2020-11-20 08:54:10|18764.29|18764.29|18762.7|18762.7|18764.29|18764.29|18762.65|18762.65|0
1605862460000|2020-11-20 08:54:20|18762.18|18762.18|18762.68|18762.68|18762.68|18762.68|18757.76|18757.76|0
1605862470000|2020-11-20 08:54:30|18761.99|18761.99|18762.48|18762.48|18762.54|18762.54|18760.56|18760.56|0
1605862480000|2020-11-20 08:54:40|18763.26|18763.26|18770.59|18770.59|18770.59|18770.59|18763.26|18763.26|0
1605862490000|2020-11-20 08:54:50|18771.27|18771.27|18773.72|18773.72|18773.72|18773.72|18770.59|18770.59|0
1605862500000|2020-11-20 08:55:00|18774.25|18774.25|18769.47|18769.47|18774.25|18774.25|18769.47|18769.47|0
1605862510000|2020-11-20 08:55:10|18768.94|18768.94|18766.65|18766.65|18768.94|18768.94|18766.65|18766.65|0
1605862520000|2020-11-20 08:55:20|18767.71|18767.71|18769.08|18769.08|18769.08|18769.08|18767.71|18767.71|0
1605862530000|2020-11-20 08:55:30|18768.39|18768.39|18767.65|18767.65|18768.39|18768.39|18767.65|18767.65|0
1605862540000|2020-11-20 08:55:40|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|0
1605862550000|2020-11-20 08:55:50|18769.75|18769.75|18770.28|18770.28|18770.28|18770.28|18769.75|18769.75|0
1605862560000|2020-11-20 08:56:00|18770.81|18770.81|18770.53|18770.53|18772.13|18772.13|18770.48|18770.48|0
1605862570000|2020-11-20 08:56:10|18770.59|18770.59|18780.06|18780.06|18780.06|18780.06|18770.53|18770.53|0
1605862580000|2020-11-20 08:56:20|18778.85|18778.85|18778.85|18778.85|18779.38|18779.38|18778.79|18778.79|0
1605862590000|2020-11-20 08:56:30|18777.76|18777.76|18776.96|18776.96|18777.76|18777.76|18776.96|18776.96|0
1605862600000|2020-11-20 08:56:40|18775.4|18775.4|18769.26|18769.26|18775.4|18775.4|18768.73|18768.73|0
1605862610000|2020-11-20 08:56:50|18768.44|18768.44|18771.75|18771.75|18772.28|18772.28|18768.44|18768.44|0
1605862620000|2020-11-20 08:57:00|18771.53|18771.53|18773.45|18773.45|18774.09|18774.09|18771.53|18771.53|0
1605862630000|2020-11-20 08:57:10|18773.22|18773.22|18782.72|18782.72|18782.72|18782.72|18773.22|18773.22|0
1605862640000|2020-11-20 08:57:20|18782.2|18782.2|18773.87|18773.87|18783.87|18783.87|18773.87|18773.87|0
1605862650000|2020-11-20 08:57:30|18775.21|18775.21|18775.73|18775.73|18775.73|18775.73|18775.21|18775.21|0
1605862660000|2020-11-20 08:57:40|18776.79|18776.79|18783.57|18783.57|18784.62|18784.62|18776.79|18776.79|0
1605862670000|2020-11-20 08:57:50|18782.2|18782.2|18782.73|18782.73|18782.73|18782.73|18782.2|18782.2|0
1605862680000|2020-11-20 08:58:00|18783.78|18783.78|18783.78|18783.78|18783.78|18783.78|18783.78|18783.78|0
1605862690000|2020-11-20 08:58:10|18784.31|18784.31|18782.89|18782.89|18784.31|18784.31|18782.89|18782.89|0
1605862700000|2020-11-20 08:58:20|18783.95|18783.95|18782.99|18782.99|18784.63|18784.63|18782.99|18782.99|0
1605862710000|2020-11-20 08:58:30|18781.69|18781.69|18784.66|18784.66|18785.35|18785.35|18781.69|18781.69|0
1605862720000|2020-11-20 08:58:40|18784.22|18784.22|18776.28|18776.28|18784.22|18784.22|18776.28|18776.28|0
1605862730000|2020-11-20 08:58:50|18775.22|18775.22|18777.56|18777.56|18778.24|18778.24|18775.22|18775.22|0
1605862740000|2020-11-20 08:59:00|18776.87|18776.87|18773.73|18773.73|18777.89|18777.89|18773.2|18773.2|0
1605862750000|2020-11-20 08:59:10|18775.79|18775.79|18777.85|18777.85|18777.85|18777.85|18775.1|18775.1|0
1605862780000|2020-11-20 08:59:40|18777.96|18777.96|18774.94|18774.94|18777.96|18777.96|18774.83|18774.83|0
1605862790000|2020-11-20 08:59:50|18775.72|18775.72|18773.02|18773.02|18775.72|18775.72|18772.34|18772.34|0
1605862800000|2020-11-20 09:00:00|18772.59|18772.59|18770.95|18770.95|18773.12|18773.12|18770.95|18770.95|0
1605862810000|2020-11-20 09:00:10|18771.06|18771.06|18768.74|18768.74|18771.06|18771.06|18768.74|18768.74|0
1605862820000|2020-11-20 09:00:20|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|18768.87|0
1605862830000|2020-11-20 09:00:30|18768.05|18768.05|18768.35|18768.35|18768.35|18768.35|18768.05|18768.05|0
1605862840000|2020-11-20 09:00:40|18768.56|18768.56|18768.69|18768.69|18768.69|18768.69|18768.35|18768.35|0
1605862850000|2020-11-20 09:00:50|18768.91|18768.91|18762.34|18762.34|18770.72|18770.72|18762.34|18762.34|0
1605862860000|2020-11-20 09:01:00|18760.78|18760.78|18763.11|18763.11|18763.11|18763.11|18758.91|18758.91|0
1605862880000|2020-11-20 09:01:20|18765.18|18765.18|18763.44|18763.44|18765.18|18765.18|18763.44|18763.44|0
1605862890000|2020-11-20 09:01:30|18761.1|18761.1|18759.73|18759.73|18761.1|18761.1|18759.73|18759.73|0
1605862900000|2020-11-20 09:01:40|18760.5|18760.5|18758.4|18758.4|18760.5|18760.5|18758.4|18758.4|0
1605862910000|2020-11-20 09:01:50|18758.93|18758.93|18758.79|18758.79|18759.74|18759.74|18757.69|18757.69|0
1605862920000|2020-11-20 09:02:00|18757.42|18757.42|18758.79|18758.79|18759.48|18759.48|18757.42|18757.42|0
1605862930000|2020-11-20 09:02:10|18758.02|18758.02|18759.65|18759.65|18759.65|18759.65|18758.02|18758.02|0
1605862940000|2020-11-20 09:02:20|18759.6|18759.6|18762.04|18762.04|18762.57|18762.57|18759.6|18759.6|0
1605862950000|2020-11-20 09:02:30|18762.57|18762.57|18762.88|18762.88|18762.88|18762.88|18762.57|18762.57|0
1605862960000|2020-11-20 09:02:40|18761.83|18761.83|18760.49|18760.49|18762.07|18762.07|18760.49|18760.49|0
1605862970000|2020-11-20 09:02:50|18760.92|18760.92|18761.16|18761.16|18761.69|18761.69|18760.92|18760.92|0
1605862980000|2020-11-20 09:03:00|18760.34|18760.34|18766.45|18766.45|18766.45|18766.45|18760.34|18760.34|0
1605862990000|2020-11-20 09:03:10|18766.52|18766.52|18765.96|18765.96|18767.05|18767.05|18765.96|18765.96|0
1605863000000|2020-11-20 09:03:20|18765.18|18765.18|18763.87|18763.87|18765.18|18765.18|18763.87|18763.87|0
1605863010000|2020-11-20 09:03:30|18761.12|18761.12|18760.6|18760.6|18761.12|18761.12|18760.6|18760.6|0
1605863020000|2020-11-20 09:03:40|18761.29|18761.29|18760.88|18760.88|18761.42|18761.42|18760.88|18760.88|0
1605863030000|2020-11-20 09:03:50|18759.66|18759.66|18759.12|18759.12|18759.66|18759.66|18759.12|18759.12|0
1605863040000|2020-11-20 09:04:00|18759.06|18759.06|18760.49|18760.49|18760.49|18760.49|18759.06|18759.06|0
1605863050000|2020-11-20 09:04:10|18761.54|18761.54|18763.81|18763.81|18763.81|18763.81|18761.54|18761.54|0
1605863060000|2020-11-20 09:04:20|18763.28|18763.28|18763.34|18763.34|18763.34|18763.34|18763.28|18763.28|0
1605863070000|2020-11-20 09:04:30|18763.28|18763.28|18763.34|18763.34|18763.34|18763.34|18763.28|18763.28|0
1605863080000|2020-11-20 09:04:40|18761.28|18761.28|18760.23|18760.23|18761.28|18761.28|18760.23|18760.23|0
1605863090000|2020-11-20 09:04:50|18760.46|18760.46|18760.46|18760.46|18760.46|18760.46|18760.46|18760.46|0
1605863100000|2020-11-20 09:05:00|18759.93|18759.93|18762.43|18762.43|18764.41|18764.41|18759.93|18759.93|0
1605863110000|2020-11-20 09:05:10|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|18761.74|0
1605863120000|2020-11-20 09:05:20|18761.22|18761.22|18759.57|18759.57|18761.22|18761.22|18759.57|18759.57|0
1605863130000|2020-11-20 09:05:30|18758.19|18758.19|18757.98|18757.98|18758.19|18758.19|18757.98|18757.98|0
1605863140000|2020-11-20 09:05:40|18757.91|18757.91|18757.71|18757.71|18758.49|18758.49|18757.71|18757.71|0
1605863150000|2020-11-20 09:05:50|18757.49|18757.49|18758.27|18758.27|18758.27|18758.27|18757.49|18757.49|0
1605863160000|2020-11-20 09:06:00|18758.33|18758.33|18758.33|18758.33|18758.33|18758.33|18758.33|18758.33|0
1605863170000|2020-11-20 09:06:10|18758.6|18758.6|18757.98|18757.98|18758.6|18758.6|18757.98|18757.98|0
1605863180000|2020-11-20 09:06:20|18755.23|18755.23|18755.33|18755.33|18755.33|18755.33|18754.55|18754.55|0
1605863190000|2020-11-20 09:06:30|18755.54|18755.54|18758.29|18758.29|18758.29|18758.29|18755.54|18755.54|0
1605863210000|2020-11-20 09:06:50|18758.17|18758.17|18759.65|18759.65|18759.65|18759.65|18758.17|18758.17|0
1605863220000|2020-11-20 09:07:00|18759.13|18759.13|18752.26|18752.26|18759.13|18759.13|18751.49|18751.49|0
1605863230000|2020-11-20 09:07:10|18752.54|18752.54|18751.48|18751.48|18752.54|18752.54|18751.48|18751.48|0
1605863240000|2020-11-20 09:07:20|18750.11|18750.11|18755|18755|18755|18755|18750.11|18750.11|0
1605863250000|2020-11-20 09:07:30|18753.62|18753.62|18752.93|18752.93|18753.62|18753.62|18752.93|18752.93|0
1605863260000|2020-11-20 09:07:40|18753.99|18753.99|18754.53|18754.53|18754.53|18754.53|18753.99|18753.99|0
1605863270000|2020-11-20 09:07:50|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|0
1605863280000|2020-11-20 09:08:00|18754.53|18754.53|18749.46|18749.46|18754.53|18754.53|18749.46|18749.46|0
1605863290000|2020-11-20 09:08:10|18750.14|18750.14|18749.21|18749.21|18750.59|18750.59|18749.21|18749.21|0
1605863310000|2020-11-20 09:08:30|18748.79|18748.79|18746.97|18746.97|18748.79|18748.79|18746.59|18746.59|0
1605863320000|2020-11-20 09:08:40|18746.15|18746.15|18740.3|18740.3|18746.15|18746.15|18740.3|18740.3|0
1605863330000|2020-11-20 09:08:50|18739.87|18739.87|18740.08|18740.08|18740.08|18740.08|18739.87|18739.87|0
1605863340000|2020-11-20 09:09:00|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|0
1605863360000|2020-11-20 09:09:20|18737.56|18737.56|18734.31|18734.31|18737.56|18737.56|18734.31|18734.31|0
1605863370000|2020-11-20 09:09:30|18733.54|18733.54|18732.16|18732.16|18733.54|18733.54|18732.16|18732.16|0
1605863380000|2020-11-20 09:09:40|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|18733.21|0
1605863390000|2020-11-20 09:09:50|18733.43|18733.43|18733.43|18733.43|18733.43|18733.43|18733.43|18733.43|0
1605863400000|2020-11-20 09:10:00|18733.21|18733.21|18731.07|18731.07|18733.21|18733.21|18731|18731|0
1605863410000|2020-11-20 09:10:10|18733.13|18733.13|18731.89|18731.89|18735.97|18735.97|18731.89|18731.89|0
1605863420000|2020-11-20 09:10:20|18732.58|18732.58|18735.76|18735.76|18735.76|18735.76|18732.58|18732.58|0
1605863430000|2020-11-20 09:10:30|18736.44|18736.44|18737.93|18737.93|18737.93|18737.93|18736.44|18736.44|0
1605863440000|2020-11-20 09:10:40|18738.48|18738.48|18738.79|18738.79|18739|18739|18738.48|18738.48|0
1605863460000|2020-11-20 09:11:00|18742.03|18742.03|18744.46|18744.46|18744.46|18744.46|18742.03|18742.03|0
1605863470000|2020-11-20 09:11:10|18746.98|18746.98|18748.8|18748.8|18748.8|18748.8|18746.42|18746.42|0
1605863480000|2020-11-20 09:11:20|18749.23|18749.23|18744.17|18744.17|18749.23|18749.23|18744.17|18744.17|0
1605863490000|2020-11-20 09:11:30|18743.52|18743.52|18740.8|18740.8|18743.52|18743.52|18740.8|18740.8|0
1605863500000|2020-11-20 09:11:40|18739.74|18739.74|18739.67|18739.67|18739.74|18739.74|18739.61|18739.61|0
1605863510000|2020-11-20 09:11:50|18739.44|18739.44|18739.44|18739.44|18739.44|18739.44|18739.44|18739.44|0
1605863520000|2020-11-20 09:12:00|18737.86|18737.86|18735.54|18735.54|18737.86|18737.86|18735.54|18735.54|0
1605863530000|2020-11-20 09:12:10|18735.02|18735.02|18734.8|18734.8|18735.54|18735.54|18734.8|18734.8|0
1605863540000|2020-11-20 09:12:20|18734.25|18734.25|18733.87|18733.87|18734.25|18734.25|18732.65|18732.65|0
1605863550000|2020-11-20 09:12:30|18734.65|18734.65|18734.7|18734.7|18734.7|18734.7|18734.65|18734.65|0
1605863560000|2020-11-20 09:12:40|18735.23|18735.23|18735.23|18735.23|18735.23|18735.23|18735.23|18735.23|0
1605863570000|2020-11-20 09:12:50|18734.8|18734.8|18734.65|18734.65|18734.87|18734.87|18734.65|18734.65|0
1605863580000|2020-11-20 09:13:00|18734.87|18734.87|18734.87|18734.87|18734.87|18734.87|18734.87|18734.87|0
1605863590000|2020-11-20 09:13:10|18735.08|18735.08|18737.24|18737.24|18737.24|18737.24|18735.08|18735.08|0
1605863600000|2020-11-20 09:13:20|18735.34|18735.34|18735.67|18735.67|18735.67|18735.67|18735.15|18735.15|0
1605863610000|2020-11-20 09:13:30|18737.58|18737.58|18738.35|18738.35|18738.35|18738.35|18737.58|18737.58|0
1605863630000|2020-11-20 09:13:50|18738.9|18738.9|18738.9|18738.9|18738.9|18738.9|18738.9|18738.9|0
1605863640000|2020-11-20 09:14:00|18738.69|18738.69|18742.24|18742.24|18743.61|18743.61|18738.69|18738.69|0
1605863650000|2020-11-20 09:14:10|18742.45|18742.45|18744.83|18744.83|18744.83|18744.83|18742.45|18742.45|0
1605863660000|2020-11-20 09:14:20|18745.35|18745.35|18746.59|18746.59|18746.59|18746.59|18745.35|18745.35|0
1605863670000|2020-11-20 09:14:30|18748.15|18748.15|18747.37|18747.37|18748.15|18748.15|18747.37|18747.37|0
1605863680000|2020-11-20 09:14:40|18747.21|18747.21|18746.62|18746.62|18747.4|18747.4|18746.62|18746.62|0
1605863690000|2020-11-20 09:14:50|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|18746.81|0
1605863700000|2020-11-20 09:15:00|18745.75|18745.75|18744.8|18744.8|18745.75|18745.75|18744.8|18744.8|0
1605863710000|2020-11-20 09:15:10|18744.25|18744.25|18742.19|18742.19|18744.25|18744.25|18742.19|18742.19|0
1605863720000|2020-11-20 09:15:20|18742|18742|18742.19|18742.19|18742.19|18742.19|18742|18742|0
1605863730000|2020-11-20 09:15:30|18742.62|18742.62|18740.3|18740.3|18742.62|18742.62|18740.3|18740.3|0
1605863740000|2020-11-20 09:15:40|18740.84|18740.84|18741.51|18741.51|18741.51|18741.51|18740.84|18740.84|0
1605863750000|2020-11-20 09:15:50|18742.05|18742.05|18743.27|18743.27|18743.27|18743.27|18742.05|18742.05|0
1605863760000|2020-11-20 09:16:00|18744.13|18744.13|18748.74|18748.74|18748.74|18748.74|18743.7|18743.7|0
1605863770000|2020-11-20 09:16:10|18750.38|18750.38|18750.38|18750.38|18751.16|18751.16|18750.38|18750.38|0
1605863780000|2020-11-20 09:16:20|18746.95|18746.95|18747.47|18747.47|18747.47|18747.47|18745.87|18745.87|0
1605863790000|2020-11-20 09:16:30|18746.78|18746.78|18746.78|18746.78|18746.78|18746.78|18746.78|18746.78|0
1605863800000|2020-11-20 09:16:40|18747.31|18747.31|18747.31|18747.31|18747.31|18747.31|18747.31|18747.31|0
1605863810000|2020-11-20 09:16:50|18746.53|18746.53|18746.41|18746.41|18746.53|18746.53|18746.41|18746.41|0
1605863820000|2020-11-20 09:17:00|18747.79|18747.79|18749.87|18749.87|18749.87|18749.87|18747.79|18747.79|0
1605863840000|2020-11-20 09:17:20|18750.65|18750.65|18750.92|18750.92|18750.92|18750.92|18750.65|18750.65|0
1605863850000|2020-11-20 09:17:30|18751.19|18751.19|18752.54|18752.54|18752.56|18752.56|18751.19|18751.19|0
1605863860000|2020-11-20 09:17:40|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|18752.01|0
1605863870000|2020-11-20 09:17:50|18750.64|18750.64|18751.87|18751.87|18751.87|18751.87|18750.64|18750.64|0
1605863880000|2020-11-20 09:18:00|18751.34|18751.34|18752.16|18752.16|18752.16|18752.16|18750.88|18750.88|0
1605863890000|2020-11-20 09:18:10|18752.28|18752.28|18756.28|18756.28|18756.88|18756.88|18752.28|18752.28|0
1605863900000|2020-11-20 09:18:20|18756.49|18756.49|18757.18|18757.18|18757.4|18757.4|18756.49|18756.49|0
1605863910000|2020-11-20 09:18:30|18757.62|18757.62|18760.09|18760.09|18760.09|18760.09|18757.62|18757.62|0
1605863920000|2020-11-20 09:18:40|18763.2|18763.2|18763.47|18763.47|18763.47|18763.47|18763.2|18763.2|0
1605863930000|2020-11-20 09:18:50|18762.93|18762.93|18762.06|18762.06|18762.93|18762.93|18762.06|18762.06|0
1605863940000|2020-11-20 09:19:00|18761.28|18761.28|18759.01|18759.01|18761.28|18761.28|18759.01|18759.01|0
1605863950000|2020-11-20 09:19:10|18759.15|18759.15|18757.71|18757.71|18759.15|18759.15|18757.71|18757.71|0
1605863960000|2020-11-20 09:19:20|18756.93|18756.93|18756.72|18756.72|18756.93|18756.93|18756.72|18756.72|0
1605863970000|2020-11-20 09:19:30|18756.5|18756.5|18754.08|18754.08|18756.5|18756.5|18754.08|18754.08|0
1605863990000|2020-11-20 09:19:50|18753.55|18753.55|18752.87|18752.87|18753.55|18753.55|18752.87|18752.87|0
1605864000000|2020-11-20 09:20:00|18751.81|18751.81|18750.12|18750.12|18752.87|18752.87|18750.12|18750.12|0
1605864020000|2020-11-20 09:20:20|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|18749.9|0
1605864030000|2020-11-20 09:20:30|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|18749.55|0
1605864040000|2020-11-20 09:20:40|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|18749.02|0
1605864050000|2020-11-20 09:20:50|18748.89|18748.89|18748.89|18748.89|18748.89|18748.89|18748.89|18748.89|0
1605864060000|2020-11-20 09:21:00|18749.41|18749.41|18749.41|18749.41|18749.41|18749.41|18749.35|18749.35|0
1605864070000|2020-11-20 09:21:10|18749.3|18749.3|18750.35|18750.35|18750.35|18750.35|18749.3|18749.3|0
1605864080000|2020-11-20 09:21:20|18749.66|18749.66|18749.03|18749.03|18750.07|18750.07|18746.97|18746.97|0
1605864090000|2020-11-20 09:21:30|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|18749.81|0
1605864100000|2020-11-20 09:21:40|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|18750.86|0
1605864120000|2020-11-20 09:22:00|18751.39|18751.39|18751.39|18751.39|18751.39|18751.39|18751.39|18751.39|0
1605864130000|2020-11-20 09:22:10|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|0
1605864140000|2020-11-20 09:22:20|18752.49|18752.49|18750.89|18750.89|18752.49|18752.49|18750.89|18750.89|0
1605864150000|2020-11-20 09:22:30|18751.58|18751.58|18752.36|18752.36|18752.36|18752.36|18751.58|18751.58|0
1605864160000|2020-11-20 09:22:40|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|18752.57|0
1605864170000|2020-11-20 09:22:50|18754.31|18754.31|18761.71|18761.71|18761.71|18761.71|18754.31|18754.31|0
1605864180000|2020-11-20 09:23:00|18761.78|18761.78|18763.83|18763.83|18763.83|18763.83|18761.78|18761.78|0
1605864200000|2020-11-20 09:23:20|18764.36|18764.36|18763.83|18763.83|18764.36|18764.36|18763.83|18763.83|0
1605864210000|2020-11-20 09:23:30|18763.15|18763.15|18762.15|18762.15|18763.15|18763.15|18762.09|18762.09|0
1605864220000|2020-11-20 09:23:40|18762.84|18762.84|18761.79|18761.79|18762.84|18762.84|18761.79|18761.79|0
1605864230000|2020-11-20 09:23:50|18762.47|18762.47|18762.26|18762.26|18762.47|18762.47|18762.26|18762.26|0
1605864240000|2020-11-20 09:24:00|18762.95|18762.95|18763.47|18763.47|18763.47|18763.47|18762.95|18762.95|0
1605864250000|2020-11-20 09:24:10|18763.69|18763.69|18766.31|18766.31|18766.31|18766.31|18763.47|18763.47|0
1605864260000|2020-11-20 09:24:20|18767|18767|18765.63|18765.63|18767|18767|18765.63|18765.63|0
1605864280000|2020-11-20 09:24:40|18767.27|18767.27|18769.69|18769.69|18769.69|18769.69|18767.27|18767.27|0
1605864290000|2020-11-20 09:24:50|18770.38|18770.38|18780.14|18780.14|18780.14|18780.14|18770.38|18770.38|0
1605864300000|2020-11-20 09:25:00|18783.83|18783.83|18796.3|18796.3|18796.3|18796.3|18783.83|18783.83|0
1605864310000|2020-11-20 09:25:10|18796.83|18796.83|18800.01|18800.01|18800.01|18800.01|18795.34|18795.34|0
1605864320000|2020-11-20 09:25:20|18800.28|18800.28|18800.97|18800.97|18800.97|18800.97|18800.28|18800.28|0
1605864330000|2020-11-20 09:25:30|18800.28|18800.28|18800.41|18800.41|18801.99|18801.99|18799.72|18799.72|0
1605864340000|2020-11-20 09:25:40|18799.04|18799.04|18797.83|18797.83|18799.04|18799.04|18797.77|18797.77|0
1605864350000|2020-11-20 09:25:50|18796.48|18796.48|18790.4|18790.4|18796.48|18796.48|18790.4|18790.4|0
1605864360000|2020-11-20 09:26:00|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|0
1605864370000|2020-11-20 09:26:10|18792.55|18792.55|18793.27|18793.27|18793.54|18793.54|18792.55|18792.55|0
1605864380000|2020-11-20 09:26:20|18793.05|18793.05|18789.1|18789.1|18793.05|18793.05|18789.1|18789.1|0
1605864390000|2020-11-20 09:26:30|18789.32|18789.32|18788.85|18788.85|18789.32|18789.32|18788.63|18788.63|0
1605864400000|2020-11-20 09:26:40|18790.32|18790.32|18790.32|18790.32|18790.32|18790.32|18790.32|18790.32|0
1605864410000|2020-11-20 09:26:50|18789.63|18789.63|18789.41|18789.41|18789.63|18789.63|18789.41|18789.41|0
1605864420000|2020-11-20 09:27:00|18790.47|18790.47|18791.84|18791.84|18793.22|18793.22|18790.47|18790.47|0
1605864430000|2020-11-20 09:27:10|18792.9|18792.9|18797.07|18797.07|18797.07|18797.07|18792.9|18792.9|0
1605864440000|2020-11-20 09:27:20|18797.19|18797.19|18793.71|18793.71|18797.88|18797.88|18793.71|18793.71|0
1605864450000|2020-11-20 09:27:30|18794.4|18794.4|18796.03|18796.03|18796.03|18796.03|18794.4|18794.4|0
1605864460000|2020-11-20 09:27:40|18797.59|18797.59|18797.59|18797.59|18797.59|18797.59|18797.59|18797.59|0
1605864470000|2020-11-20 09:27:50|18796.27|18796.27|18797.32|18797.32|18797.32|18797.32|18796.27|18796.27|0
1605864480000|2020-11-20 09:28:00|18796.77|18796.77|18803.32|18803.32|18803.32|18803.32|18796.77|18796.77|0
1605864490000|2020-11-20 09:28:10|18804.63|18804.63|18815.97|18815.97|18815.97|18815.97|18804.63|18804.63|0
1605864500000|2020-11-20 09:28:20|18817.53|18817.53|18823.92|18823.92|18823.92|18823.92|18816.37|18816.37|0
1605864510000|2020-11-20 09:28:30|18825.29|18825.29|18822.17|18822.17|18827.35|18827.35|18822.17|18822.17|0
1605864520000|2020-11-20 09:28:40|18822.86|18822.86|18822.86|18822.86|18822.86|18822.86|18822.86|18822.86|0
1605864530000|2020-11-20 09:28:50|18821.64|18821.64|18820.9|18820.9|18821.64|18821.64|18820.9|18820.9|0
1605864540000|2020-11-20 09:29:00|18819.52|18819.52|18818.43|18818.43|18819.52|18819.52|18818.43|18818.43|0
1605864550000|2020-11-20 09:29:10|18816.85|18816.85|18815.73|18815.73|18816.85|18816.85|18815.73|18815.73|0
1605864560000|2020-11-20 09:29:20|18815.21|18815.21|18815.73|18815.73|18815.73|18815.73|18815.21|18815.21|0
1605864570000|2020-11-20 09:29:30|18815.6|18815.6|18817.95|18817.95|18817.95|18817.95|18815.6|18815.6|0
1605864580000|2020-11-20 09:29:40|18820.42|18820.42|18826.97|18826.97|18831.15|18831.15|18820.42|18820.42|0
1605864590000|2020-11-20 09:29:50|18828.34|18828.34|18838.92|18838.92|18838.92|18838.92|18828.34|18828.34|0
1605864600000|2020-11-20 09:30:00|18839.9|18839.9|18852.45|18852.45|18852.45|18852.45|18839.9|18839.9|0
1605864610000|2020-11-20 09:30:10|18853.55|18853.55|18847.04|18847.04|18853.55|18853.55|18847.04|18847.04|0
1605864620000|2020-11-20 09:30:20|18848.12|18848.12|18847.14|18847.14|18850.87|18850.87|18846.92|18846.92|0
1605864630000|2020-11-20 09:30:30|18846.32|18846.32|18839.34|18839.34|18846.32|18846.32|18839.34|18839.34|0
1605864640000|2020-11-20 09:30:40|18840.15|18840.15|18840.15|18840.15|18840.15|18840.15|18840.15|18840.15|0
1605864660000|2020-11-20 09:31:00|18839.38|18839.38|18839.47|18839.47|18839.47|18839.47|18837.13|18837.13|0
1605864670000|2020-11-20 09:31:10|18839.54|18839.54|18837.92|18837.92|18839.54|18839.54|18837.92|18837.92|0
1605864680000|2020-11-20 09:31:20|18837.14|18837.14|18842.18|18842.18|18842.18|18842.18|18837.14|18837.14|0
1605864690000|2020-11-20 09:31:30|18842.96|18842.96|18844.02|18844.02|18844.54|18844.54|18842.96|18842.96|0
1605864700000|2020-11-20 09:31:40|18848.83|18848.83|18849.69|18849.69|18850.47|18850.47|18848.83|18848.83|0
1605864710000|2020-11-20 09:31:50|18850.21|18850.21|18846.81|18846.81|18850.21|18850.21|18846.81|18846.81|0
1605864720000|2020-11-20 09:32:00|18847.49|18847.49|18849.05|18849.05|18849.05|18849.05|18847.49|18847.49|0
1605864740000|2020-11-20 09:32:20|18849.7|18849.7|18850.31|18850.31|18851.01|18851.01|18848.95|18848.95|0
1605864750000|2020-11-20 09:32:30|18851|18851|18861.31|18861.31|18862.09|18862.09|18851|18851|0
1605864760000|2020-11-20 09:32:40|18861.52|18861.52|18861.87|18861.87|18862.56|18862.56|18861.52|18861.52|0
1605864770000|2020-11-20 09:32:50|18860.5|18860.5|18866.29|18866.29|18866.29|18866.29|18860.5|18860.5|0
1605864780000|2020-11-20 09:33:00|18865.24|18865.24|18866.04|18866.04|18866.04|18866.04|18865.24|18865.24|0
1605864790000|2020-11-20 09:33:10|18865.82|18865.82|18864.73|18864.73|18866.88|18866.88|18864.5|18864.5|0
1605864800000|2020-11-20 09:33:20|18866.88|18866.88|18866.81|18866.81|18866.88|18866.88|18866.81|18866.81|0
1605864820000|2020-11-20 09:33:40|18867.02|18867.02|18861.51|18861.51|18867.02|18867.02|18860.43|18860.43|0
1605864830000|2020-11-20 09:33:50|18861.23|18861.23|18860.55|18860.55|18861.23|18861.23|18860.55|18860.55|0
1605864840000|2020-11-20 09:34:00|18862.7|18862.7|18863.6|18863.6|18864.29|18864.29|18862.7|18862.7|0
1605864850000|2020-11-20 09:34:10|18864.97|18864.97|18864.69|18864.69|18864.97|18864.97|18864.69|18864.69|0
1605864860000|2020-11-20 09:34:20|18867.35|18867.35|18868.84|18868.84|18868.84|18868.84|18867.35|18867.35|0
1605864870000|2020-11-20 09:34:30|18869.38|18869.38|18865.74|18865.74|18869.38|18869.38|18865.74|18865.74|0
1605864880000|2020-11-20 09:34:40|18866.52|18866.52|18867.3|18867.3|18867.3|18867.3|18866.52|18866.52|0
1605864890000|2020-11-20 09:34:50|18866.2|18866.2|18864.98|18864.98|18866.2|18866.2|18864.98|18864.98|0
1605864900000|2020-11-20 09:35:00|18864.29|18864.29|18863.76|18863.76|18864.29|18864.29|18863.76|18863.76|0
1605864910000|2020-11-20 09:35:10|18864.29|18864.29|18865.9|18865.9|18866.12|18866.12|18863.24|18863.24|0
1605864920000|2020-11-20 09:35:20|18866.17|18866.17|18866.7|18866.7|18866.7|18866.7|18866.17|18866.17|0
1605864940000|2020-11-20 09:35:40|18867.23|18867.23|18868.28|18868.28|18868.28|18868.28|18867.23|18867.23|0
1605864950000|2020-11-20 09:35:50|18869.06|18869.06|18873.5|18873.5|18873.5|18873.5|18869.06|18869.06|0
1605864960000|2020-11-20 09:36:00|18871.85|18871.85|18877.27|18877.27|18877.27|18877.27|18870.82|18870.82|0
1605864980000|2020-11-20 09:36:20|18876.75|18876.75|18875.15|18875.15|18876.75|18876.75|18875.15|18875.15|0
1605864990000|2020-11-20 09:36:30|18874.37|18874.37|18873.1|18873.1|18874.37|18874.37|18873.1|18873.1|0
1605865000000|2020-11-20 09:36:40|18872.28|18872.28|18872.28|18872.28|18872.28|18872.28|18872.28|18872.28|0
1605865010000|2020-11-20 09:36:50|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|18869.65|0
1605865020000|2020-11-20 09:37:00|18871.21|18871.21|18871.21|18871.21|18871.21|18871.21|18871.21|18871.21|0
1605865030000|2020-11-20 09:37:10|18870.43|18870.43|18869.65|18869.65|18870.43|18870.43|18869.65|18869.65|0
1605865040000|2020-11-20 09:37:20|18869.58|18869.58|18867.71|18867.71|18869.58|18869.58|18867.71|18867.71|0
1605865050000|2020-11-20 09:37:30|18865.65|18865.65|18865.54|18865.54|18869.41|18869.41|18865.33|18865.33|0
1605865060000|2020-11-20 09:37:40|18863.96|18863.96|18865.81|18865.81|18865.81|18865.81|18863.96|18863.96|0
1605865080000|2020-11-20 09:38:00|18866.08|18866.08|18866.24|18866.24|18866.86|18866.86|18865.81|18865.81|0
1605865090000|2020-11-20 09:38:10|18865.55|18865.55|18865.55|18865.55|18865.55|18865.55|18865.55|18865.55|0
1605865110000|2020-11-20 09:38:30|18865.02|18865.02|18865.02|18865.02|18865.02|18865.02|18865.02|18865.02|0
1605865120000|2020-11-20 09:38:40|18864.34|18864.34|18863.65|18863.65|18864.34|18864.34|18863.65|18863.65|0
1605865130000|2020-11-20 09:38:50|18863.43|18863.43|18863.43|18863.43|18863.43|18863.43|18863.43|18863.43|0
1605865140000|2020-11-20 09:39:00|18863.57|18863.57|18863.57|18863.57|18863.57|18863.57|18863.57|18863.57|0
1605865150000|2020-11-20 09:39:10|18862.79|18862.79|18862.79|18862.79|18862.79|18862.79|18862.79|18862.79|0
1605865160000|2020-11-20 09:39:20|18862.52|18862.52|18861.92|18861.92|18862.61|18862.61|18861.83|18861.83|0
1605865170000|2020-11-20 09:39:30|18864.39|18864.39|18867.41|18867.41|18867.41|18867.41|18863.82|18863.82|0
1605865180000|2020-11-20 09:39:40|18868.1|18868.1|18868.3|18868.3|18868.99|18868.99|18867.62|18867.62|0
1605865190000|2020-11-20 09:39:50|18867.78|18867.78|18863.08|18863.08|18867.78|18867.78|18863.08|18863.08|0
1605865200000|2020-11-20 09:40:00|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|0
1605865210000|2020-11-20 09:40:10|18863.79|18863.79|18863.85|18863.85|18864.07|18864.07|18861.73|18861.73|0
1605865220000|2020-11-20 09:40:20|18862.29|18862.29|18859.4|18859.4|18862.29|18862.29|18859.4|18859.4|0
1605865230000|2020-11-20 09:40:30|18860.78|18860.78|18861.83|18861.83|18861.83|18861.83|18860.78|18860.78|0
1605865240000|2020-11-20 09:40:40|18862.52|18862.52|18866.31|18866.31|18866.58|18866.58|18861.83|18861.83|0
1605865250000|2020-11-20 09:40:50|18865.62|18865.62|18865.96|18865.96|18865.96|18865.96|18865.62|18865.62|0
1605865260000|2020-11-20 09:41:00|18866.18|18866.18|18867.56|18867.56|18867.56|18867.56|18866.18|18866.18|0
1605865270000|2020-11-20 09:41:10|18868.25|18868.25|18870.65|18870.65|18870.65|18870.65|18868.25|18868.25|0
1605865280000|2020-11-20 09:41:20|18871.17|18871.17|18871.86|18871.86|18871.86|18871.86|18871.17|18871.17|0
1605865290000|2020-11-20 09:41:30|18872.64|18872.64|18872.64|18872.64|18872.64|18872.64|18872.64|18872.64|0
1605865300000|2020-11-20 09:41:40|18871.06|18871.06|18871.06|18871.06|18871.06|18871.06|18871.06|18871.06|0
1605865310000|2020-11-20 09:41:50|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|18871.13|0
1605865320000|2020-11-20 09:42:00|18871.82|18871.82|18877.39|18877.39|18877.39|18877.39|18871.82|18871.82|0
1605865340000|2020-11-20 09:42:20|18878.16|18878.16|18878.16|18878.16|18878.16|18878.16|18878.16|18878.16|0
1605865360000|2020-11-20 09:42:40|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|18877.64|0
1605865380000|2020-11-20 09:43:00|18880.1|18880.1|18881.68|18881.68|18883.06|18883.06|18880.1|18880.1|0
1605865390000|2020-11-20 09:43:10|18881.96|18881.96|18882.64|18882.64|18882.64|18882.64|18881.96|18881.96|0
1605865410000|2020-11-20 09:43:30|18883.46|18883.46|18883.46|18883.46|18883.46|18883.46|18883.46|18883.46|0
1605865420000|2020-11-20 09:43:40|18884.15|18884.15|18887.72|18887.72|18892.2|18892.2|18884.15|18884.15|0
1605865430000|2020-11-20 09:43:50|18886.16|18886.16|18888.61|18888.61|18892.23|18892.23|18886.16|18886.16|0
1605865440000|2020-11-20 09:44:00|18888.02|18888.02|18888.09|18888.09|18888.09|18888.09|18888.02|18888.02|0
1605865450000|2020-11-20 09:44:10|18887.41|18887.41|18886.72|18886.72|18887.41|18887.41|18886.72|18886.72|0
1605865460000|2020-11-20 09:44:20|18886.19|18886.19|18886.19|18886.19|18886.19|18886.19|18886.19|18886.19|0
1605865470000|2020-11-20 09:44:30|18886.53|18886.53|18888.53|18888.53|18888.53|18888.53|18886.53|18886.53|0
1605865480000|2020-11-20 09:44:40|18890|18890|18890|18890|18890|18890|18890|18890|0
1605865490000|2020-11-20 09:44:50|18887.41|18887.41|18885.56|18885.56|18887.41|18887.41|18885.56|18885.56|0
1605865500000|2020-11-20 09:45:00|18884.87|18884.87|18887.36|18887.36|18887.36|18887.36|18884.87|18884.87|0
1605865510000|2020-11-20 09:45:10|18887.16|18887.16|18887.3|18887.3|18887.3|18887.3|18887.16|18887.16|0
1605865520000|2020-11-20 09:45:20|18887.23|18887.23|18888.59|18888.59|18888.8|18888.8|18887.23|18887.23|0
1605865540000|2020-11-20 09:45:40|18888.31|18888.31|18889.05|18889.05|18889.59|18889.59|18888.31|18888.31|0
1605865550000|2020-11-20 09:45:50|18887.67|18887.67|18886.09|18886.09|18887.67|18887.67|18886.09|18886.09|0
1605865560000|2020-11-20 09:46:00|18885.27|18885.27|18878.6|18878.6|18885.27|18885.27|18878.6|18878.6|0
1605865570000|2020-11-20 09:46:10|18879.38|18879.38|18879.6|18879.6|18879.6|18879.6|18879.38|18879.38|0
1605865580000|2020-11-20 09:46:20|18879.73|18879.73|18880.98|18880.98|18880.98|18880.98|18879.73|18879.73|0
1605865590000|2020-11-20 09:46:30|18881.5|18881.5|18882.39|18882.39|18883.08|18883.08|18880.81|18880.81|0
1605865600000|2020-11-20 09:46:40|18881.87|18881.87|18881.87|18881.87|18881.87|18881.87|18881.87|18881.87|0
1605865610000|2020-11-20 09:46:50|18879.81|18879.81|18880.35|18880.35|18880.35|18880.35|18879.81|18879.81|0
1605865620000|2020-11-20 09:47:00|18881.04|18881.04|18882.5|18882.5|18882.5|18882.5|18881.04|18881.04|0
1605865630000|2020-11-20 09:47:10|18883.28|18883.28|18884.66|18884.66|18884.66|18884.66|18883.28|18883.28|0
1605865640000|2020-11-20 09:47:20|18883.88|18883.88|18883.88|18883.88|18883.88|18883.88|18883.88|18883.88|0
1605865660000|2020-11-20 09:47:40|18883.19|18883.19|18881.63|18881.63|18883.19|18883.19|18881.63|18881.63|0
1605865670000|2020-11-20 09:47:50|18876.62|18876.62|18875.15|18875.15|18876.62|18876.62|18875.15|18875.15|0
1605865680000|2020-11-20 09:48:00|18875.97|18875.97|18870.57|18870.57|18877.48|18877.48|18870.57|18870.57|0
1605865690000|2020-11-20 09:48:10|18870.05|18870.05|18872.19|18872.19|18872.19|18872.19|18869.27|18869.27|0
1605865700000|2020-11-20 09:48:20|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|0
1605865710000|2020-11-20 09:48:30|18873.55|18873.55|18877.27|18877.27|18878.37|18878.37|18873.55|18873.55|0
1605865720000|2020-11-20 09:48:40|18875.72|18875.72|18875.72|18875.72|18875.72|18875.72|18875.72|18875.72|0
1605865730000|2020-11-20 09:48:50|18874.94|18874.94|18872.81|18872.81|18874.94|18874.94|18872.81|18872.81|0
1605865740000|2020-11-20 09:49:00|18871.76|18871.76|18871.61|18871.61|18871.76|18871.76|18870.4|18870.4|0
1605865750000|2020-11-20 09:49:10|18869.25|18869.25|18864.57|18864.57|18869.3|18869.3|18864.57|18864.57|0
1605865770000|2020-11-20 09:49:30|18864.79|18864.79|18863.41|18863.41|18865.01|18865.01|18863.41|18863.41|0
1605865790000|2020-11-20 09:49:50|18861.35|18861.35|18861.08|18861.08|18861.35|18861.35|18861.08|18861.08|0
1605865810000|2020-11-20 09:50:10|18860.71|18860.71|18860.55|18860.55|18860.71|18860.71|18859.5|18859.5|0
1605865820000|2020-11-20 09:50:20|18860.12|18860.12|18860.12|18860.12|18860.9|18860.9|18860.12|18860.12|0
1605865830000|2020-11-20 09:50:30|18861.5|18861.5|18864.11|18864.11|18864.11|18864.11|18861.5|18861.5|0
1605865840000|2020-11-20 09:50:40|18865.43|18865.43|18873.53|18873.53|18873.53|18873.53|18865.43|18865.43|0
1605865850000|2020-11-20 09:50:50|18877.49|18877.49|18876.8|18876.8|18877.49|18877.49|18876.8|18876.8|0
1605865860000|2020-11-20 09:51:00|18877.33|18877.33|18882.07|18882.07|18882.32|18882.32|18877.33|18877.33|0
1605865870000|2020-11-20 09:51:10|18882.85|18882.85|18880|18880|18882.85|18882.85|18880|18880|0
1605865880000|2020-11-20 09:51:20|18879.84|18879.84|18880.3|18880.3|18880.37|18880.37|18879.84|18879.84|0
1605865890000|2020-11-20 09:51:30|18879.77|18879.77|18888.41|18888.41|18888.41|18888.41|18879.77|18879.77|0
1605865900000|2020-11-20 09:51:40|18887.88|18887.88|18885.77|18885.77|18887.88|18887.88|18885.77|18885.77|0
1605865910000|2020-11-20 09:51:50|18885.24|18885.24|18884.44|18884.44|18885.24|18885.24|18883.19|18883.19|0
1605865920000|2020-11-20 09:52:00|18884.22|18884.22|18884.22|18884.22|18884.22|18884.22|18884.22|18884.22|0
1605865930000|2020-11-20 09:52:10|18883.68|18883.68|18885.86|18885.86|18885.86|18885.86|18883.46|18883.46|0
1605865940000|2020-11-20 09:52:20|18886.39|18886.39|18890|18890|18890.69|18890.69|18886.39|18886.39|0
1605865950000|2020-11-20 09:52:30|18888.45|18888.45|18886.21|18886.21|18888.45|18888.45|18885.59|18885.59|0
1605865960000|2020-11-20 09:52:40|18886.49|18886.49|18886.02|18886.02|18886.54|18886.54|18886.02|18886.02|0
1605865970000|2020-11-20 09:52:50|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|18885.24|0
1605865980000|2020-11-20 09:53:00|18884.55|18884.55|18885.24|18885.24|18886.61|18886.61|18884.55|18884.55|0
1605866000000|2020-11-20 09:53:20|18883.86|18883.86|18878.28|18878.28|18883.86|18883.86|18878.28|18878.28|0
1605866010000|2020-11-20 09:53:30|18879.06|18879.06|18876.63|18876.63|18879.61|18879.61|18876.63|18876.63|0
1605866020000|2020-11-20 09:53:40|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|18877.06|0
1605866030000|2020-11-20 09:53:50|18876.53|18876.53|18876.31|18876.31|18876.53|18876.53|18875.79|18875.79|0
1605866040000|2020-11-20 09:54:00|18876.26|18876.26|18877.26|18877.26|18877.31|18877.31|18876.26|18876.26|0
1605866060000|2020-11-20 09:54:20|18875.89|18875.89|18875.89|18875.89|18876.42|18876.42|18875.89|18875.89|0
1605866070000|2020-11-20 09:54:30|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|0
1605866080000|2020-11-20 09:54:40|18876.94|18876.94|18876.64|18876.64|18877.47|18877.47|18876.1|18876.1|0
1605866090000|2020-11-20 09:54:50|18877.33|18877.33|18878.51|18878.51|18878.51|18878.51|18875.43|18875.43|0
1605866100000|2020-11-20 09:55:00|18879.29|18879.29|18880.16|18880.16|18880.85|18880.85|18879.29|18879.29|0
1605866110000|2020-11-20 09:55:10|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|0
1605866120000|2020-11-20 09:55:20|18879.85|18879.85|18880.38|18880.38|18880.38|18880.38|18879.85|18879.85|0
1605866130000|2020-11-20 09:55:30|18880.24|18880.24|18887.69|18887.69|18887.69|18887.69|18880.04|18880.04|0
1605866140000|2020-11-20 09:55:40|18893.12|18893.12|18896.21|18896.21|18896.21|18896.21|18893.12|18893.12|0
1605866150000|2020-11-20 09:55:50|18896.73|18896.73|18895.74|18895.74|18897.26|18897.26|18895.52|18895.52|0
1605866160000|2020-11-20 09:56:00|18895.05|18895.05|18894.13|18894.13|18895.05|18895.05|18892.39|18892.39|0
1605866170000|2020-11-20 09:56:10|18893.7|18893.7|18893.48|18893.48|18893.7|18893.7|18893.48|18893.48|0
1605866180000|2020-11-20 09:56:20|18894.01|18894.01|18893.37|18893.37|18894.01|18894.01|18893.37|18893.37|0
1605866190000|2020-11-20 09:56:30|18892.84|18892.84|18888.86|18888.86|18892.84|18892.84|18888.86|18888.86|0
1605866210000|2020-11-20 09:56:50|18888.17|18888.17|18888.86|18888.86|18888.86|18888.86|18888.17|18888.17|0
1605866240000|2020-11-20 09:57:20|18889.64|18889.64|18888.86|18888.86|18889.64|18889.64|18888.86|18888.86|0
1605866250000|2020-11-20 09:57:30|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|18893.23|0
1605866260000|2020-11-20 09:57:40|18895.29|18895.29|18894.44|18894.44|18895.81|18895.81|18894.44|18894.44|0
1605866270000|2020-11-20 09:57:50|18893.91|18893.91|18892.54|18892.54|18893.91|18893.91|18892.54|18892.54|0
1605866280000|2020-11-20 09:58:00|18892.27|18892.27|18891.03|18891.03|18892.27|18892.27|18891.03|18891.03|0
1605866290000|2020-11-20 09:58:10|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|0
1605866300000|2020-11-20 09:58:20|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|0
1605866310000|2020-11-20 09:58:30|18889.98|18889.98|18889.7|18889.7|18890.76|18890.76|18889.7|18889.7|0
1605866320000|2020-11-20 09:58:40|18888.34|18888.34|18883.25|18883.25|18888.34|18888.34|18883.25|18883.25|0
1605866330000|2020-11-20 09:58:50|18884.07|18884.07|18883.7|18883.7|18884.07|18884.07|18883.7|18883.7|0
1605866340000|2020-11-20 09:59:00|18882.12|18882.12|18881.04|18881.04|18882.12|18882.12|18881.04|18881.04|0
1605866350000|2020-11-20 09:59:10|18881.47|18881.47|18882.53|18882.53|18883.05|18883.05|18881.47|18881.47|0
1605866360000|2020-11-20 09:59:20|18883.3|18883.3|18884.52|18884.52|18884.52|18884.52|18883.3|18883.3|0
1605866370000|2020-11-20 09:59:30|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|0
1605866380000|2020-11-20 09:59:40|18883.3|18883.3|18879.18|18879.18|18883.3|18883.3|18879.18|18879.18|0
1605866390000|2020-11-20 09:59:50|18879.24|18879.24|18881.52|18881.52|18882.21|18882.21|18879.24|18879.24|0
1605866400000|2020-11-20 10:00:00|18880.47|18880.47|18880.47|18880.47|18881.16|18881.16|18880.47|18880.47|0
1605866410000|2020-11-20 10:00:10|18881.85|18881.85|18881.85|18881.85|18883.06|18883.06|18881.68|18881.68|0
1605866420000|2020-11-20 10:00:20|18880.48|18880.48|18877.56|18877.56|18880.48|18880.48|18877.56|18877.56|0
1605866440000|2020-11-20 10:00:40|18879.62|18879.62|18878.08|18878.08|18880.14|18880.14|18878.08|18878.08|0
1605866460000|2020-11-20 10:01:00|18879.46|18879.46|18884.9|18884.9|18884.9|18884.9|18879.46|18879.46|0
1605866470000|2020-11-20 10:01:10|18885.95|18885.95|18893.15|18893.15|18893.15|18893.15|18884.58|18884.58|0
1605866480000|2020-11-20 10:01:20|18892.09|18892.09|18890.86|18890.86|18892.09|18892.09|18890.86|18890.86|0
1605866490000|2020-11-20 10:01:30|18890.33|18890.33|18889.28|18889.28|18890.33|18890.33|18889.28|18889.28|0
1605866500000|2020-11-20 10:01:40|18889.8|18889.8|18890.83|18890.83|18890.83|18890.83|18889.28|18889.28|0
1605866510000|2020-11-20 10:01:50|18890.96|18890.96|18890.66|18890.66|18891.1|18891.1|18890.66|18890.66|0
1605866520000|2020-11-20 10:02:00|18891.71|18891.71|18899.16|18899.16|18899.16|18899.16|18891.71|18891.71|0
1605866530000|2020-11-20 10:02:10|18899.37|18899.37|18900.74|18900.74|18900.74|18900.74|18899.37|18899.37|0
1605866540000|2020-11-20 10:02:20|18900.05|18900.05|18906.3|18906.3|18906.3|18906.3|18900.05|18900.05|0
1605866550000|2020-11-20 10:02:30|18910.39|18910.39|18905.84|18905.84|18910.39|18910.39|18905.84|18905.84|0
1605866560000|2020-11-20 10:02:40|18905.62|18905.62|18892.51|18892.51|18905.62|18905.62|18892.51|18892.51|0
1605866570000|2020-11-20 10:02:50|18890.44|18890.44|18892.66|18892.66|18892.66|18892.66|18889.39|18889.39|0
1605866580000|2020-11-20 10:03:00|18891.97|18891.97|18891.97|18891.97|18891.97|18891.97|18891.97|18891.97|0
1605866590000|2020-11-20 10:03:10|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|0
1605866600000|2020-11-20 10:03:20|18892.13|18892.13|18898.96|18898.96|18898.96|18898.96|18892.13|18892.13|0
1605866610000|2020-11-20 10:03:30|18899.74|18899.74|18905.06|18905.06|18905.74|18905.74|18899.74|18899.74|0
1605866620000|2020-11-20 10:03:40|18905.5|18905.5|18906.83|18906.83|18908.61|18908.61|18905.5|18905.5|0
1605866630000|2020-11-20 10:03:50|18906.01|18906.01|18904.96|18904.96|18906.01|18906.01|18904.96|18904.96|0
1605866640000|2020-11-20 10:04:00|18905.03|18905.03|18905.03|18905.03|18905.03|18905.03|18905.03|18905.03|0
1605866650000|2020-11-20 10:04:10|18905.71|18905.71|18902.82|18902.82|18905.71|18905.71|18902.82|18902.82|0
1605866660000|2020-11-20 10:04:20|18901.76|18901.76|18899.11|18899.11|18901.76|18901.76|18899.11|18899.11|0
1605866670000|2020-11-20 10:04:30|18898.42|18898.42|18900.49|18900.49|18900.49|18900.49|18898.15|18898.15|0
1605866680000|2020-11-20 10:04:40|18900.27|18900.27|18900.49|18900.49|18900.49|18900.49|18900.27|18900.27|0
1605866690000|2020-11-20 10:04:50|18900.72|18900.72|18900.78|18900.78|18900.78|18900.78|18900.72|18900.72|0
1605866700000|2020-11-20 10:05:00|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|18900.97|0
1605866710000|2020-11-20 10:05:10|18900.7|18900.7|18900.5|18900.5|18901.19|18901.19|18899.61|18899.61|0
1605866720000|2020-11-20 10:05:20|18899.72|18899.72|18899.72|18899.72|18899.72|18899.72|18899.72|18899.72|0
1605866730000|2020-11-20 10:05:30|18899.29|18899.29|18899.07|18899.07|18899.29|18899.29|18899.07|18899.07|0
1605866740000|2020-11-20 10:05:40|18899.26|18899.26|18899.26|18899.26|18899.26|18899.26|18899.26|18899.26|0
1605866750000|2020-11-20 10:05:50|18898.49|18898.49|18898.49|18898.49|18898.49|18898.49|18898.49|18898.49|0
1605866760000|2020-11-20 10:06:00|18897.8|18897.8|18900.04|18900.04|18900.04|18900.04|18897.8|18897.8|0
1605866770000|2020-11-20 10:06:10|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|0
1605866780000|2020-11-20 10:06:20|18901.33|18901.33|18907.94|18907.94|18908.16|18908.16|18901.33|18901.33|0
1605866790000|2020-11-20 10:06:30|18908.16|18908.16|18914.12|18914.12|18914.39|18914.39|18906.73|18906.73|0
1605866800000|2020-11-20 10:06:40|18912.74|18912.74|18911.97|18911.97|18912.74|18912.74|18911.97|18911.97|0
1605866810000|2020-11-20 10:06:50|18911.69|18911.69|18910.89|18910.89|18911.69|18911.69|18910.89|18910.89|0
1605866820000|2020-11-20 10:07:00|18913.62|18913.62|18917.49|18917.49|18917.49|18917.49|18913.62|18913.62|0
1605866830000|2020-11-20 10:07:10|18916.94|18916.94|18918.27|18918.27|18918.27|18918.27|18916.67|18916.67|0
1605866840000|2020-11-20 10:07:20|18918.05|18918.05|18917.51|18917.51|18918.05|18918.05|18917.24|18917.24|0
1605866850000|2020-11-20 10:07:30|18917.27|18917.27|18923.93|18923.93|18923.93|18923.93|18917.27|18917.27|0
1605866860000|2020-11-20 10:07:40|18924.71|18924.71|18930.66|18930.66|18930.66|18930.66|18924.71|18924.71|0
1605866870000|2020-11-20 10:07:50|18930.14|18930.14|18933.44|18933.44|18933.44|18933.44|18929.32|18929.32|0
1605866880000|2020-11-20 10:08:00|18936.33|18936.33|18931.79|18931.79|18937.29|18937.29|18931.79|18931.79|0
1605866890000|2020-11-20 10:08:10|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|0
1605866910000|2020-11-20 10:08:30|18928.35|18928.35|18926.98|18926.98|18928.35|18928.35|18926.98|18926.98|0
1605866920000|2020-11-20 10:08:40|18926.77|18926.77|18922.87|18922.87|18926.77|18926.77|18922.61|18922.61|0
1605866930000|2020-11-20 10:08:50|18922.73|18922.73|18918.24|18918.24|18922.73|18922.73|18918.24|18918.24|0
1605866940000|2020-11-20 10:09:00|18917.55|18917.55|18917.01|18917.01|18917.55|18917.55|18917.01|18917.01|0
1605866950000|2020-11-20 10:09:10|18917.69|18917.69|18917.48|18917.48|18917.69|18917.69|18917.48|18917.48|0
1605866970000|2020-11-20 10:09:30|18916.43|18916.43|18920.29|18920.29|18921.07|18921.07|18915.74|18915.74|0
1605866980000|2020-11-20 10:09:40|18921.35|18921.35|18930.37|18930.37|18930.37|18930.37|18921.35|18921.35|0
1605866990000|2020-11-20 10:09:50|18930.9|18930.9|18929.37|18929.37|18931.58|18931.58|18926.87|18926.87|0
1605867000000|2020-11-20 10:10:00|18929.23|18929.23|18929.23|18929.23|18929.23|18929.23|18929.23|18929.23|0
1605867020000|2020-11-20 10:10:20|18928.96|18928.96|18928.96|18928.96|18928.96|18928.96|18928.96|18928.96|0
1605867030000|2020-11-20 10:10:30|18929.09|18929.09|18929.09|18929.09|18929.09|18929.09|18929.09|18929.09|0
1605867080000|2020-11-20 10:11:20|18928.77|18928.77|18928.77|18928.77|18928.77|18928.77|18928.77|18928.77|0
1605867100000|2020-11-20 10:11:40|18928.6|18928.6|18928.6|18928.6|18928.6|18928.6|18928.6|18928.6|0
1605867150000|2020-11-20 10:12:30|18928.54|18928.54|18928.54|18928.54|18928.54|18928.54|18928.54|18928.54|0
1605867200000|2020-11-20 10:13:20|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|18928.61|0
1605867240000|2020-11-20 10:14:00|18928.82|18928.82|18928.89|18928.89|18928.89|18928.89|18928.82|18928.82|0
1605867300000|2020-11-20 10:15:00|18928.82|18928.82|18938.62|18938.62|18938.62|18938.62|18928.82|18928.82|0
1605867310000|2020-11-20 10:15:10|18934.49|18934.49|18933.12|18933.12|18934.49|18934.49|18933.12|18933.12|0
1605867320000|2020-11-20 10:15:20|18936.67|18936.67|18947.32|18947.32|18947.9|18947.9|18935.3|18935.3|0
1605867330000|2020-11-20 10:15:30|18948.69|18948.69|18952.59|18952.59|18953.13|18953.13|18948.69|18948.69|0
1605867340000|2020-11-20 10:15:40|18951.03|18951.03|18950.07|18950.07|18951.03|18951.03|18950.01|18950.01|0
1605867350000|2020-11-20 10:15:50|18949.8|18949.8|18952.27|18952.27|18952.54|18952.54|18949.8|18949.8|0
1605867360000|2020-11-20 10:16:00|18951.22|18951.22|18949.45|18949.45|18952.31|18952.31|18948.79|18948.79|0
1605867370000|2020-11-20 10:16:10|18949.56|18949.56|18951.95|18951.95|18952.13|18952.13|18949.56|18949.56|0
1605867380000|2020-11-20 10:16:20|18951.42|18951.42|18949.55|18949.55|18952.11|18952.11|18949.55|18949.55|0
1605867390000|2020-11-20 10:16:30|18948|18948|18947.7|18947.7|18949.55|18949.55|18947.7|18947.7|0
1605867400000|2020-11-20 10:16:40|18947.48|18947.48|18943.66|18943.66|18947.48|18947.48|18943.66|18943.66|0
1605867410000|2020-11-20 10:16:50|18944.44|18944.44|18943.58|18943.58|18944.44|18944.44|18942.88|18942.88|0
1605867420000|2020-11-20 10:17:00|18942.8|18942.8|18942.61|18942.61|18944.36|18944.36|18942.61|18942.61|0
1605867430000|2020-11-20 10:17:10|18942.54|18942.54|18937.08|18937.08|18942.54|18942.54|18937.08|18937.08|0
1605867440000|2020-11-20 10:17:20|18937.85|18937.85|18929.53|18929.53|18937.85|18937.85|18929.53|18929.53|0
1605867450000|2020-11-20 10:17:30|18928.32|18928.32|18929.14|18929.14|18929.14|18929.14|18928.05|18928.05|0
1605867460000|2020-11-20 10:17:40|18929.66|18929.66|18932.82|18932.82|18932.82|18932.82|18929.66|18929.66|0
1605867470000|2020-11-20 10:17:50|18932.13|18932.13|18930.61|18930.61|18932.13|18932.13|18930.39|18930.39|0
1605867480000|2020-11-20 10:18:00|18930.34|18930.34|18931.18|18931.18|18932.4|18932.4|18930.34|18930.34|0
1605867490000|2020-11-20 10:18:10|18931.07|18931.07|18927.91|18927.91|18931.07|18931.07|18925.85|18925.85|0
1605867500000|2020-11-20 10:18:20|18927.14|18927.14|18925.92|18925.92|18927.14|18927.14|18925.92|18925.92|0
1605867510000|2020-11-20 10:18:30|18925.24|18925.24|18924.62|18924.62|18925.24|18925.24|18924.55|18924.55|0
1605867520000|2020-11-20 10:18:40|18924.73|18924.73|18917.28|18917.28|18924.73|18924.73|18917.28|18917.28|0
1605867530000|2020-11-20 10:18:50|18918.1|18918.1|18918.19|18918.19|18919.75|18919.75|18918.1|18918.1|0
1605867540000|2020-11-20 10:19:00|18918.41|18918.41|18915.98|18915.98|18918.41|18918.41|18915.98|18915.98|0
1605867550000|2020-11-20 10:19:10|18914.61|18914.61|18909.81|18909.81|18914.61|18914.61|18909.81|18909.81|0
1605867560000|2020-11-20 10:19:20|18911.12|18911.12|18914.05|18914.05|18916.28|18916.28|18911.12|18911.12|0
1605867570000|2020-11-20 10:19:30|18912.68|18912.68|18910.65|18910.65|18912.68|18912.68|18910.65|18910.65|0
1605867580000|2020-11-20 10:19:40|18910.37|18910.37|18910.1|18910.1|18910.37|18910.37|18910.1|18910.1|0
1605867590000|2020-11-20 10:19:50|18909.57|18909.57|18908.2|18908.2|18909.57|18909.57|18908.2|18908.2|0
1605867600000|2020-11-20 10:20:00|18907.67|18907.67|18906.33|18906.33|18908.63|18908.63|18905.55|18905.55|0
1605867610000|2020-11-20 10:20:10|18909.45|18909.45|18910.4|18910.4|18910.4|18910.4|18909.45|18909.45|0
1605867620000|2020-11-20 10:20:20|18908.34|18908.34|18905.13|18905.13|18908.34|18908.34|18905.13|18905.13|0
1605867630000|2020-11-20 10:20:30|18905.91|18905.91|18903.29|18903.29|18905.91|18905.91|18902.52|18902.52|0
1605867640000|2020-11-20 10:20:40|18904.35|18904.35|18907.94|18907.94|18908.17|18908.17|18904.35|18904.35|0
1605867650000|2020-11-20 10:20:50|18906.56|18906.56|18905.87|18905.87|18906.56|18906.56|18905.87|18905.87|0
1605867660000|2020-11-20 10:21:00|18905.1|18905.1|18907.16|18907.16|18907.16|18907.16|18905.1|18905.1|0
1605867670000|2020-11-20 10:21:10|18906.38|18906.38|18910.89|18910.89|18912.27|18912.27|18906.38|18906.38|0
1605867680000|2020-11-20 10:21:20|18911.11|18911.11|18912.2|18912.2|18912.2|18912.2|18911.11|18911.11|0
1605867690000|2020-11-20 10:21:30|18913.57|18913.57|18913.57|18913.57|18913.57|18913.57|18913.57|18913.57|0
1605867700000|2020-11-20 10:21:40|18914.35|18914.35|18913.57|18913.57|18914.35|18914.35|18913.57|18913.57|0
1605867710000|2020-11-20 10:21:50|18914.39|18914.39|18914.94|18914.94|18914.94|18914.94|18914.39|18914.39|0
1605867720000|2020-11-20 10:22:00|18915.47|18915.47|18923.74|18923.74|18923.74|18923.74|18915.47|18915.47|0
1605867730000|2020-11-20 10:22:10|18925.12|18925.12|18931.21|18931.21|18931.21|18931.21|18925.12|18925.12|0
1605867740000|2020-11-20 10:22:20|18931.1|18931.1|18926.55|18926.55|18931.1|18931.1|18926.33|18926.33|0
1605867750000|2020-11-20 10:22:30|18925.77|18925.77|18931.84|18931.84|18931.84|18931.84|18925.77|18925.77|0
1605867760000|2020-11-20 10:22:40|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|18930.46|0
1605867770000|2020-11-20 10:22:50|18932.36|18932.36|18932.36|18932.36|18932.36|18932.36|18932.36|18932.36|0
1605867780000|2020-11-20 10:23:00|18932.89|18932.89|18932.89|18932.89|18932.89|18932.89|18932.89|18932.89|0
1605867790000|2020-11-20 10:23:10|18932.82|18932.82|18931.56|18931.56|18932.89|18932.89|18931.56|18931.56|0
1605867800000|2020-11-20 10:23:20|18930.35|18930.35|18927.93|18927.93|18930.35|18930.35|18927.93|18927.93|0
1605867810000|2020-11-20 10:23:30|18926.56|18926.56|18928.68|18928.68|18928.68|18928.68|18926.56|18926.56|0
1605867820000|2020-11-20 10:23:40|18929.21|18929.21|18927.1|18927.1|18929.21|18929.21|18927.1|18927.1|0
1605867830000|2020-11-20 10:23:50|18926.67|18926.67|18923.92|18923.92|18926.67|18926.67|18923.92|18923.92|0
1605867840000|2020-11-20 10:24:00|18925.3|18925.3|18925.84|18925.84|18925.84|18925.84|18923.24|18923.24|0
1605867850000|2020-11-20 10:24:10|18927.22|18927.22|18929.6|18929.6|18929.6|18929.6|18927.22|18927.22|0
1605867870000|2020-11-20 10:24:30|18931.15|18931.15|18936.86|18936.86|18937.54|18937.54|18931.15|18931.15|0
1605867880000|2020-11-20 10:24:40|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|18935.83|0
1605867890000|2020-11-20 10:24:50|18934.27|18934.27|18935.97|18935.97|18935.97|18935.97|18934.27|18934.27|0
1605867900000|2020-11-20 10:25:00|18934.6|18934.6|18935.29|18935.29|18935.29|18935.29|18934.6|18934.6|0
1605867920000|2020-11-20 10:25:20|18935.4|18935.4|18934.95|18934.95|18935.52|18935.52|18934.83|18934.83|0
1605867940000|2020-11-20 10:25:40|18936.28|18936.28|18934.36|18934.36|18936.53|18936.53|18933.58|18933.58|0
1605867950000|2020-11-20 10:25:50|18933.58|18933.58|18936.27|18936.27|18936.27|18936.27|18933.58|18933.58|0
1605867960000|2020-11-20 10:26:00|18936.16|18936.16|18936.79|18936.79|18936.79|18936.79|18936.11|18936.11|0
1605867970000|2020-11-20 10:26:10|18938.37|18938.37|18936.07|18936.07|18938.37|18938.37|18936.07|18936.07|0
1605867980000|2020-11-20 10:26:20|18935.18|18935.18|18932.04|18932.04|18935.18|18935.18|18932.04|18932.04|0
1605868000000|2020-11-20 10:26:40|18933.04|18933.04|18935.85|18935.85|18936.54|18936.54|18933.04|18933.04|0
1605868020000|2020-11-20 10:27:00|18936.38|18936.38|18935.85|18935.85|18936.38|18936.38|18935.85|18935.85|0
1605868030000|2020-11-20 10:27:10|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|0
1605868040000|2020-11-20 10:27:20|18938.01|18938.01|18937.73|18937.73|18938.01|18938.01|18937.73|18937.73|0
1605868050000|2020-11-20 10:27:30|18938.79|18938.79|18941.23|18941.23|18941.23|18941.23|18938.79|18938.79|0
1605868060000|2020-11-20 10:27:40|18940.55|18940.55|18939.17|18939.17|18940.55|18940.55|18939.17|18939.17|0
1605868070000|2020-11-20 10:27:50|18938.64|18938.64|18937.87|18937.87|18938.64|18938.64|18937.87|18937.87|0
1605868080000|2020-11-20 10:28:00|18938.14|18938.14|18934.16|18934.16|18938.14|18938.14|18933.4|18933.4|0
1605868090000|2020-11-20 10:28:10|18933.88|18933.88|18931.46|18931.46|18934.16|18934.16|18930.64|18930.64|0
1605868100000|2020-11-20 10:28:20|18932.01|18932.01|18937.23|18937.23|18937.23|18937.23|18932.01|18932.01|0
1605868110000|2020-11-20 10:28:30|18937.92|18937.92|18937.92|18937.92|18937.92|18937.92|18937.92|18937.92|0
1605868120000|2020-11-20 10:28:40|18937.14|18937.14|18936.14|18936.14|18937.14|18937.14|18935.92|18935.92|0
1605868130000|2020-11-20 10:28:50|18936.92|18936.92|18936.56|18936.56|18937.74|18937.74|18936.56|18936.56|0
1605868140000|2020-11-20 10:29:00|18935.78|18935.78|18935.1|18935.1|18935.78|18935.78|18935.1|18935.1|0
1605868150000|2020-11-20 10:29:10|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|18935.87|0
1605868160000|2020-11-20 10:29:20|18934.55|18934.55|18931.16|18931.16|18934.55|18934.55|18931.16|18931.16|0
1605868170000|2020-11-20 10:29:30|18930.38|18930.38|18928.53|18928.53|18930.38|18930.38|18928.53|18928.53|0
1605868180000|2020-11-20 10:29:40|18928.31|18928.31|18928.1|18928.1|18928.31|18928.31|18928.1|18928.1|0
1605868190000|2020-11-20 10:29:50|18928.37|18928.37|18927.04|18927.04|18928.9|18928.9|18927.04|18927.04|0
1605868200000|2020-11-20 10:30:00|18926.77|18926.77|18920.69|18920.69|18926.77|18926.77|18920.69|18920.69|0
1605868210000|2020-11-20 10:30:10|18920.47|18920.47|18919.78|18919.78|18920.47|18920.47|18919.78|18919.78|0
1605868220000|2020-11-20 10:30:20|18919.1|18919.1|18917.21|18917.21|18919.88|18919.88|18917.21|18917.21|0
1605868230000|2020-11-20 10:30:30|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|18916.66|0
1605868240000|2020-11-20 10:30:40|18919.41|18919.41|18921.7|18921.7|18921.7|18921.7|18919.41|18919.41|0
1605868250000|2020-11-20 10:30:50|18922.39|18922.39|18923.97|18923.97|18923.97|18923.97|18922.39|18922.39|0
1605868260000|2020-11-20 10:31:00|18923.75|18923.75|18924.53|18924.53|18925.74|18925.74|18922.53|18922.53|0
1605868270000|2020-11-20 10:31:10|18925.62|18925.62|18928.18|18928.18|18928.18|18928.18|18924.38|18924.38|0
1605868280000|2020-11-20 10:31:20|18929|18929|18929|18929|18929.77|18929.77|18929|18929|0
1605868290000|2020-11-20 10:31:30|18928.47|18928.47|18928.13|18928.13|18930.05|18930.05|18928.13|18928.13|0
1605868300000|2020-11-20 10:31:40|18927.44|18927.44|18926.85|18926.85|18927.63|18927.63|18926.85|18926.85|0
1605868310000|2020-11-20 10:31:50|18927.54|18927.54|18928.32|18928.32|18928.32|18928.32|18927.54|18927.54|0
1605868320000|2020-11-20 10:32:00|18927.63|18927.63|18929.78|18929.78|18929.78|18929.78|18927.63|18927.63|0
1605868340000|2020-11-20 10:32:20|18930.47|18930.47|18928.37|18928.37|18930.47|18930.47|18928.37|18928.37|0
1605868350000|2020-11-20 10:32:30|18928.91|18928.91|18928.91|18928.91|18928.91|18928.91|18928.91|18928.91|0
1605868360000|2020-11-20 10:32:40|18928.37|18928.37|18928.89|18928.89|18928.89|18928.89|18928.37|18928.37|0
1605868370000|2020-11-20 10:32:50|18928.62|18928.62|18929.14|18929.14|18929.14|18929.14|18928.62|18928.62|0
1605868390000|2020-11-20 10:33:10|18928.46|18928.46|18929.05|18929.05|18929.33|18929.33|18928.18|18928.18|0
1605868410000|2020-11-20 10:33:30|18929.33|18929.33|18929.11|18929.11|18930.49|18930.49|18929.11|18929.11|0
1605868420000|2020-11-20 10:33:40|18928.58|18928.58|18928.58|18928.58|18928.58|18928.58|18928.58|18928.58|0
1605868430000|2020-11-20 10:33:50|18929.4|18929.4|18930.09|18930.09|18930.78|18930.78|18929.4|18929.4|0
1605868440000|2020-11-20 10:34:00|18928.72|18928.72|18928.03|18928.03|18928.72|18928.72|18928.03|18928.03|0
1605868460000|2020-11-20 10:34:20|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|18928.72|0
1605868470000|2020-11-20 10:34:30|18928.53|18928.53|18924.21|18924.21|18928.53|18928.53|18924.21|18924.21|0
1605868480000|2020-11-20 10:34:40|18923.66|18923.66|18921.83|18921.83|18923.66|18923.66|18921.83|18921.83|0
1605868490000|2020-11-20 10:34:50|18923.2|18923.2|18924.78|18924.78|18924.78|18924.78|18923.2|18923.2|0
1605868500000|2020-11-20 10:35:00|18924.01|18924.01|18924.78|18924.78|18925.56|18925.56|18924.01|18924.01|0
1605868510000|2020-11-20 10:35:10|18924.01|18924.01|18925.06|18925.06|18925.06|18925.06|18924.01|18924.01|0
1605868530000|2020-11-20 10:35:30|18925.6|18925.6|18926.28|18926.28|18926.55|18926.55|18924.92|18924.92|0
1605868540000|2020-11-20 10:35:40|18926.01|18926.01|18922.26|18922.26|18926.01|18926.01|18922.26|18922.26|0
1605868550000|2020-11-20 10:35:50|18921.2|18921.2|18921.73|18921.73|18921.73|18921.73|18921.2|18921.2|0
1605868560000|2020-11-20 10:36:00|18922.26|18922.26|18921.57|18921.57|18922.26|18922.26|18921.57|18921.57|0
1605868570000|2020-11-20 10:36:10|18922.26|18922.26|18925.67|18925.67|18925.67|18925.67|18920.34|18920.34|0
1605868590000|2020-11-20 10:36:30|18924.89|18924.89|18924.89|18924.89|18924.89|18924.89|18924.89|18924.89|0
1605868600000|2020-11-20 10:36:40|18925.67|18925.67|18928.22|18928.22|18929.59|18929.59|18925.67|18925.67|0
1605868610000|2020-11-20 10:36:50|18927.16|18927.16|18926.89|18926.89|18927.16|18927.16|18926.89|18926.89|0
1605868620000|2020-11-20 10:37:00|18926.11|18926.11|18926.89|18926.89|18926.89|18926.89|18925.33|18925.33|0
1605868630000|2020-11-20 10:37:10|18929|18929|18931.54|18931.54|18931.54|18931.54|18927.44|18927.44|0
1605868640000|2020-11-20 10:37:20|18932.22|18932.22|18931.7|18931.7|18932.22|18932.22|18931.7|18931.7|0
1605868650000|2020-11-20 10:37:30|18932.22|18932.22|18932.22|18932.22|18932.22|18932.22|18932.22|18932.22|0
1605868660000|2020-11-20 10:37:40|18932.91|18932.91|18932.57|18932.57|18934.47|18934.47|18932.57|18932.57|0
1605868670000|2020-11-20 10:37:50|18932.02|18932.02|18934.05|18934.05|18934.05|18934.05|18932.02|18932.02|0
1605868680000|2020-11-20 10:38:00|18933.53|18933.53|18930.74|18930.74|18933.53|18933.53|18930.74|18930.74|0
1605868700000|2020-11-20 10:38:20|18929.36|18929.36|18926.57|18926.57|18929.36|18929.36|18926.57|18926.57|0
1605868710000|2020-11-20 10:38:30|18928.12|18928.12|18927.62|18927.62|18929.49|18929.49|18927.62|18927.62|0
1605868720000|2020-11-20 10:38:40|18927.69|18927.69|18927.14|18927.14|18927.69|18927.69|18927.14|18927.14|0
1605868730000|2020-11-20 10:38:50|18927.83|18927.83|18929.08|18929.08|18929.57|18929.57|18927.83|18927.83|0
1605868740000|2020-11-20 10:39:00|18929.77|18929.77|18929.9|18929.9|18929.9|18929.9|18929.08|18929.08|0
1605868750000|2020-11-20 10:39:10|18929.69|18929.69|18930.46|18930.46|18930.46|18930.46|18929.69|18929.69|0
1605868760000|2020-11-20 10:39:20|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|18929.94|0
1605868770000|2020-11-20 10:39:30|18930.72|18930.72|18932.57|18932.57|18932.57|18932.57|18930.72|18930.72|0
1605868780000|2020-11-20 10:39:40|18934.63|18934.63|18937|18937|18937|18937|18934.63|18934.63|0
1605868800000|2020-11-20 10:40:00|18937.53|18937.53|18939.59|18939.59|18939.59|18939.59|18937.53|18937.53|0
1605868810000|2020-11-20 10:40:10|18940.95|18940.95|18944.42|18944.42|18944.42|18944.42|18940.95|18940.95|0
1605868820000|2020-11-20 10:40:20|18945.47|18945.47|18942.86|18942.86|18947.38|18947.38|18942.86|18942.86|0
1605868840000|2020-11-20 10:40:40|18945.01|18945.01|18947.86|18947.86|18948|18948|18945.01|18945.01|0
1605868850000|2020-11-20 10:40:50|18948.08|18948.08|18948.9|18948.9|18948.9|18948.9|18947.81|18947.81|0
1605868860000|2020-11-20 10:41:00|18948.21|18948.21|18947.39|18947.39|18948.21|18948.21|18947.39|18947.39|0
1605868870000|2020-11-20 10:41:10|18951.52|18951.52|18950.99|18950.99|18955.73|18955.73|18949.55|18949.55|0
1605868880000|2020-11-20 10:41:20|18950.77|18950.77|18950.71|18950.71|18950.99|18950.99|18950.71|18950.71|0
1605868890000|2020-11-20 10:41:30|18950.43|18950.43|18950.43|18950.43|18950.43|18950.43|18950.43|18950.43|0
1605868900000|2020-11-20 10:41:40|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|18950.16|0
1605868910000|2020-11-20 10:41:50|18949.61|18949.61|18939.26|18939.26|18949.61|18949.61|18938.97|18938.97|0
1605868920000|2020-11-20 10:42:00|18938.49|18938.49|18940.04|18940.04|18940.04|18940.04|18938.49|18938.49|0
1605868930000|2020-11-20 10:42:10|18940.59|18940.59|18937.67|18937.67|18940.59|18940.59|18937.67|18937.67|0
1605868940000|2020-11-20 10:42:20|18937.45|18937.45|18937.64|18937.64|18937.64|18937.64|18937.45|18937.45|0
1605868950000|2020-11-20 10:42:30|18938.18|18938.18|18938.46|18938.46|18938.46|18938.46|18938.18|18938.18|0
1605868960000|2020-11-20 10:42:40|18937.93|18937.93|18935.97|18935.97|18937.93|18937.93|18935.97|18935.97|0
1605868970000|2020-11-20 10:42:50|18935.15|18935.15|18933.9|18933.9|18935.15|18935.15|18933.9|18933.9|0
1605868980000|2020-11-20 10:43:00|18933.84|18933.84|18926.72|18926.72|18933.84|18933.84|18926.72|18926.72|0
1605868990000|2020-11-20 10:43:10|18926.61|18926.61|18926.67|18926.67|18927.35|18927.35|18926.61|18926.61|0
1605869010000|2020-11-20 10:43:30|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|0
1605869020000|2020-11-20 10:43:40|18926.41|18926.41|18926.41|18926.41|18926.41|18926.41|18926.41|18926.41|0
1605869040000|2020-11-20 10:44:00|18925.64|18925.64|18924.7|18924.7|18925.64|18925.64|18924.29|18924.29|0
1605869050000|2020-11-20 10:44:10|18926.08|18926.08|18923.38|18923.38|18926.08|18926.08|18923.38|18923.38|0
1605869060000|2020-11-20 10:44:20|18923.16|18923.16|18922.8|18922.8|18923.69|18923.69|18922.8|18922.8|0
1605869070000|2020-11-20 10:44:30|18922.27|18922.27|18922.14|18922.14|18922.27|18922.27|18922.14|18922.14|0
1605869080000|2020-11-20 10:44:40|18921.36|18921.36|18921.36|18921.36|18921.36|18921.36|18921.36|18921.36|0
1605869090000|2020-11-20 10:44:50|18917.93|18917.93|18916.85|18916.85|18918.91|18918.91|18916.85|18916.85|0
1605869100000|2020-11-20 10:45:00|18916.78|18916.78|18917.29|18917.29|18917.29|18917.29|18916.23|18916.23|0
1605869110000|2020-11-20 10:45:10|18916.6|18916.6|18910.66|18910.66|18916.6|18916.6|18910.36|18910.36|0
1605869120000|2020-11-20 10:45:20|18908.6|18908.6|18910.05|18910.05|18910.05|18910.05|18907.92|18907.92|0
1605869130000|2020-11-20 10:45:30|18909.92|18909.92|18908.91|18908.91|18909.92|18909.92|18907.86|18907.86|0
1605869140000|2020-11-20 10:45:40|18909.6|18909.6|18911.31|18911.31|18911.31|18911.31|18909.6|18909.6|0
1605869150000|2020-11-20 10:45:50|18910.79|18910.79|18910.73|18910.73|18912.32|18912.32|18910.26|18910.26|0
1605869160000|2020-11-20 10:46:00|18911.26|18911.26|18911.4|18911.4|18911.4|18911.4|18910.71|18910.71|0
1605869170000|2020-11-20 10:46:10|18910.88|18910.88|18906.31|18906.31|18910.88|18910.88|18906.31|18906.31|0
1605869180000|2020-11-20 10:46:20|18908.37|18908.37|18907.83|18907.83|18909.19|18909.19|18907.83|18907.83|0
1605869190000|2020-11-20 10:46:30|18908.88|18908.88|18908.92|18908.92|18910.39|18910.39|18908.88|18908.88|0
1605869200000|2020-11-20 10:46:40|18907.87|18907.87|18904.99|18904.99|18907.87|18907.87|18904.99|18904.99|0
1605869220000|2020-11-20 10:47:00|18904.44|18904.44|18904.17|18904.17|18904.44|18904.44|18904.17|18904.17|0
1605869230000|2020-11-20 10:47:10|18902.84|18902.84|18899.16|18899.16|18902.84|18902.84|18899.16|18899.16|0
1605869240000|2020-11-20 10:47:20|18899.44|18899.44|18900.53|18900.53|18900.53|18900.53|18899.44|18899.44|0
1605869250000|2020-11-20 10:47:30|18898.89|18898.89|18899.96|18899.96|18899.96|18899.96|18898.89|18898.89|0
1605869260000|2020-11-20 10:47:40|18900.65|18900.65|18898.75|18898.75|18900.65|18900.65|18898.75|18898.75|0
1605869280000|2020-11-20 10:48:00|18900.12|18900.12|18899.44|18899.44|18900.12|18900.12|18899.44|18899.44|0
1605869290000|2020-11-20 10:48:10|18899.96|18899.96|18900.65|18900.65|18900.65|18900.65|18899.96|18899.96|0
1605869300000|2020-11-20 10:48:20|18901.34|18901.34|18904.46|18904.46|18904.46|18904.46|18901.12|18901.12|0
1605869310000|2020-11-20 10:48:30|18904.58|18904.58|18905.67|18905.67|18905.67|18905.67|18904.58|18904.58|0
1605869320000|2020-11-20 10:48:40|18904.98|18904.98|18906.72|18906.72|18906.72|18906.72|18904.98|18904.98|0
1605869330000|2020-11-20 10:48:50|18907.5|18907.5|18908.19|18908.19|18908.87|18908.87|18907.5|18907.5|0
1605869340000|2020-11-20 10:49:00|18909.69|18909.69|18906.28|18906.28|18909.69|18909.69|18906.28|18906.28|0
1605869350000|2020-11-20 10:49:10|18905.18|18905.18|18904.41|18904.41|18905.41|18905.41|18904.41|18904.41|0
1605869360000|2020-11-20 10:49:20|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|0
1605869370000|2020-11-20 10:49:30|18902.14|18902.14|18896.6|18896.6|18902.67|18902.67|18896.6|18896.6|0
1605869380000|2020-11-20 10:49:40|18896.07|18896.07|18897.54|18897.54|18898.22|18898.22|18896.07|18896.07|0
1605869390000|2020-11-20 10:49:50|18901.01|18901.01|18909.49|18909.49|18909.49|18909.49|18901.01|18901.01|0
1605869400000|2020-11-20 10:50:00|18910.18|18910.18|18920.68|18920.68|18920.68|18920.68|18910.18|18910.18|0
1605869410000|2020-11-20 10:50:10|18919.3|18919.3|18914.19|18914.19|18919.3|18919.3|18914.19|18914.19|0
1605869420000|2020-11-20 10:50:20|18914.33|18914.33|18909.95|18909.95|18914.33|18914.33|18909.79|18909.79|0
1605869430000|2020-11-20 10:50:30|18909.72|18909.72|18911.35|18911.35|18913.71|18913.71|18909.72|18909.72|0
1605869440000|2020-11-20 10:50:40|18911.28|18911.28|18911.87|18911.87|18911.87|18911.87|18910.57|18910.57|0
1605869450000|2020-11-20 10:50:50|18912.93|18912.93|18914.3|18914.3|18914.3|18914.3|18912.4|18912.4|0
1605869460000|2020-11-20 10:51:00|18914.99|18914.99|18914.99|18914.99|18914.99|18914.99|18914.46|18914.46|0
1605869470000|2020-11-20 10:51:10|18914.3|18914.3|18913.77|18913.77|18914.3|18914.3|18913.77|18913.77|0
1605869480000|2020-11-20 10:51:20|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|18914.46|0
1605869490000|2020-11-20 10:51:30|18913.77|18913.77|18917.2|18917.2|18917.2|18917.2|18913.77|18913.77|0
1605869500000|2020-11-20 10:51:40|18916.52|18916.52|18914.11|18914.11|18916.52|18916.52|18913.84|18913.84|0
1605869530000|2020-11-20 10:52:10|18913.58|18913.58|18912.12|18912.12|18913.58|18913.58|18912.12|18912.12|0
1605869540000|2020-11-20 10:52:20|18911.43|18911.43|18910.4|18910.4|18911.43|18911.43|18910.4|18910.4|0
1605869550000|2020-11-20 10:52:30|18907.79|18907.79|18906.27|18906.27|18908.33|18908.33|18906.27|18906.27|0
1605869560000|2020-11-20 10:52:40|18905.59|18905.59|18902.87|18902.87|18905.59|18905.59|18902.87|18902.87|0
1605869570000|2020-11-20 10:52:50|18902.18|18902.18|18905.82|18905.82|18905.82|18905.82|18901.49|18901.49|0
1605869580000|2020-11-20 10:53:00|18907.19|18907.19|18908.36|18908.36|18909.04|18909.04|18907.19|18907.19|0
1605869590000|2020-11-20 10:53:10|18909.73|18909.73|18911.61|18911.61|18911.61|18911.61|18909.73|18909.73|0
1605869600000|2020-11-20 10:53:20|18910.92|18910.92|18913.26|18913.26|18913.26|18913.26|18910.92|18910.92|0
1605869610000|2020-11-20 10:53:30|18913.48|18913.48|18912.84|18912.84|18913.59|18913.59|18912.84|18912.84|0
1605869620000|2020-11-20 10:53:40|18912.31|18912.31|18914.02|18914.02|18914.02|18914.02|18912.31|18912.31|0
1605869630000|2020-11-20 10:53:50|18913.34|18913.34|18912.52|18912.52|18913.34|18913.34|18912.52|18912.52|0
1605869640000|2020-11-20 10:54:00|18912.63|18912.63|18911.17|18911.17|18912.63|18912.63|18911.17|18911.17|0
1605869650000|2020-11-20 10:54:10|18910.48|18910.48|18906.22|18906.22|18910.48|18910.48|18906.22|18906.22|0
1605869660000|2020-11-20 10:54:20|18904.85|18904.85|18906.22|18906.22|18906.22|18906.22|18904.85|18904.85|0
1605869670000|2020-11-20 10:54:30|18906.66|18906.66|18905.54|18905.54|18906.66|18906.66|18905.32|18905.32|0
1605869680000|2020-11-20 10:54:40|18905.32|18905.32|18908.42|18908.42|18909.72|18909.72|18905.1|18905.1|0
1605869690000|2020-11-20 10:54:50|18908.21|18908.21|18911.61|18911.61|18912.26|18912.26|18907.45|18907.45|0
1605869700000|2020-11-20 10:55:00|18910.92|18910.92|18904.62|18904.62|18910.92|18910.92|18904.62|18904.62|0
1605869710000|2020-11-20 10:55:10|18904.09|18904.09|18900.65|18900.65|18904.09|18904.09|18900.65|18900.65|0
1605869720000|2020-11-20 10:55:20|18901.34|18901.34|18902.71|18902.71|18902.71|18902.71|18901.34|18901.34|0
1605869730000|2020-11-20 10:55:30|18903.4|18903.4|18901.59|18901.59|18903.65|18903.65|18901.59|18901.59|0
1605869740000|2020-11-20 10:55:40|18902.28|18902.28|18905.31|18905.31|18905.31|18905.31|18902.28|18902.28|0
1605869760000|2020-11-20 10:56:00|18904.49|18904.49|18902.34|18902.34|18904.49|18904.49|18902.34|18902.34|0
1605869770000|2020-11-20 10:56:10|18901.54|18901.54|18900.76|18900.76|18901.81|18901.81|18900.76|18900.76|0
1605869780000|2020-11-20 10:56:20|18901.29|18901.29|18903.55|18903.55|18903.55|18903.55|18901.29|18901.29|0
1605869790000|2020-11-20 10:56:30|18903|18903|18903.14|18903.14|18904.16|18904.16|18902.78|18902.78|0
1605869800000|2020-11-20 10:56:40|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|18902.92|0
1605869810000|2020-11-20 10:56:50|18898.76|18898.76|18898.14|18898.14|18898.76|18898.76|18898.07|18898.07|0
1605869820000|2020-11-20 10:57:00|18897.92|18897.92|18896.43|18896.43|18897.92|18897.92|18896.43|18896.43|0
1605869830000|2020-11-20 10:57:10|18895.74|18895.74|18895.74|18895.74|18895.74|18895.74|18895.74|18895.74|0
1605869840000|2020-11-20 10:57:20|18894.69|18894.69|18892.52|18892.52|18896.06|18896.06|18892.52|18892.52|0
1605869860000|2020-11-20 10:57:40|18891.15|18891.15|18887.48|18887.48|18893.9|18893.9|18887.48|18887.48|0
1605869870000|2020-11-20 10:57:50|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|0
1605869880000|2020-11-20 10:58:00|18886|18886|18883.53|18883.53|18886|18886|18883.53|18883.53|0
1605869890000|2020-11-20 10:58:10|18885.59|18885.59|18884.26|18884.26|18885.59|18885.59|18884.26|18884.26|0
1605869900000|2020-11-20 10:58:20|18884.1|18884.1|18886.3|18886.3|18886.57|18886.57|18883.64|18883.64|0
1605869910000|2020-11-20 10:58:30|18886.23|18886.23|18884.45|18884.45|18886.23|18886.23|18884.45|18884.45|0
1605869920000|2020-11-20 10:58:40|18883.4|18883.4|18886.9|18886.9|18886.9|18886.9|18883.4|18883.4|0
1605869930000|2020-11-20 10:58:50|18886.67|18886.67|18886.65|18886.65|18886.67|18886.67|18886.53|18886.53|0
1605869940000|2020-11-20 10:59:00|18887.46|18887.46|18882.82|18882.82|18887.46|18887.46|18882.82|18882.82|0
1605869950000|2020-11-20 10:59:10|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|0
1605869960000|2020-11-20 10:59:20|18882.82|18882.82|18882.34|18882.34|18882.82|18882.82|18881.24|18881.24|0
1605869970000|2020-11-20 10:59:30|18883.39|18883.39|18882.18|18882.18|18883.39|18883.39|18882.18|18882.18|0
1605869980000|2020-11-20 10:59:40|18883.25|18883.25|18883.25|18883.25|18883.25|18883.25|18883.25|18883.25|0
1605869990000|2020-11-20 10:59:50|18884.03|18884.03|18887.51|18887.51|18887.51|18887.51|18884.03|18884.03|0
1605870000000|2020-11-20 11:00:00|18886.73|18886.73|18887.42|18887.42|18887.42|18887.42|18886.73|18886.73|0
1605870010000|2020-11-20 11:00:10|18886.89|18886.89|18887.03|18887.03|18887.58|18887.58|18886.89|18886.89|0
1605870020000|2020-11-20 11:00:20|18885.48|18885.48|18885.71|18885.71|18885.71|18885.71|18885.48|18885.48|0
1605870030000|2020-11-20 11:00:30|18885.59|18885.59|18885.59|18885.59|18885.59|18885.59|18885.59|18885.59|0
1605870040000|2020-11-20 11:00:40|18885.07|18885.07|18882.82|18882.82|18885.07|18885.07|18882.82|18882.82|0
1605870050000|2020-11-20 11:00:50|18881.71|18881.71|18879.35|18879.35|18881.71|18881.71|18879.35|18879.35|0
1605870060000|2020-11-20 11:01:00|18877.45|18877.45|18875.39|18875.39|18877.45|18877.45|18875.39|18875.39|0
1605870070000|2020-11-20 11:01:10|18875.18|18875.18|18871.02|18871.02|18875.38|18875.38|18870.34|18870.34|0
1605870080000|2020-11-20 11:01:20|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|0
1605870090000|2020-11-20 11:01:30|18871.1|18871.1|18872.03|18872.03|18872.03|18872.03|18869.6|18869.6|0
1605870100000|2020-11-20 11:01:40|18873.77|18873.77|18874.84|18874.84|18874.84|18874.84|18873.77|18873.77|0
1605870110000|2020-11-20 11:01:50|18875.12|18875.12|18875.12|18875.12|18875.12|18875.12|18875.12|18875.12|0
1605870120000|2020-11-20 11:02:00|18874.84|18874.84|18875.53|18875.53|18875.53|18875.53|18874.57|18874.57|0
1605870130000|2020-11-20 11:02:10|18875.59|18875.59|18870.23|18870.23|18875.59|18875.59|18869.02|18869.02|0
1605870140000|2020-11-20 11:02:20|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|0
1605870150000|2020-11-20 11:02:30|18871.61|18871.61|18870.58|18870.58|18872.3|18872.3|18870.05|18870.05|0
1605870160000|2020-11-20 11:02:40|18871.36|18871.36|18872.3|18872.3|18872.3|18872.3|18871.08|18871.08|0
1605870170000|2020-11-20 11:02:50|18872.73|18872.73|18875.41|18875.41|18875.41|18875.41|18872.73|18872.73|0
1605870180000|2020-11-20 11:03:00|18876.99|18876.99|18884.06|18884.06|18884.06|18884.06|18876.76|18876.76|0
1605870190000|2020-11-20 11:03:10|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|0
1605870210000|2020-11-20 11:03:30|18885.89|18885.89|18887.79|18887.79|18887.79|18887.79|18885.89|18885.89|0
1605870220000|2020-11-20 11:03:40|18888.57|18888.57|18888.57|18888.57|18888.57|18888.57|18888.57|18888.57|0
1605870240000|2020-11-20 11:04:00|18889.94|18889.94|18891.51|18891.51|18891.51|18891.51|18889.87|18889.87|0
1605870250000|2020-11-20 11:04:10|18892.04|18892.04|18892.4|18892.4|18893.09|18893.09|18892.04|18892.04|0
1605870260000|2020-11-20 11:04:20|18893.18|18893.18|18893.69|18893.69|18893.69|18893.69|18893.18|18893.18|0
1605870270000|2020-11-20 11:04:30|18895.06|18895.06|18896.23|18896.23|18896.23|18896.23|18895.06|18895.06|0
1605870280000|2020-11-20 11:04:40|18898.66|18898.66|18897.52|18897.52|18899.35|18899.35|18897.52|18897.52|0
1605870290000|2020-11-20 11:04:50|18897.24|18897.24|18899.21|18899.21|18899.21|18899.21|18896.15|18896.15|0
1605870300000|2020-11-20 11:05:00|18900.43|18900.43|18901.86|18901.86|18901.86|18901.86|18900.43|18900.43|0
1605870310000|2020-11-20 11:05:10|18902.39|18902.39|18901.81|18901.81|18902.39|18902.39|18901.7|18901.7|0
1605870320000|2020-11-20 11:05:20|18902.5|18902.5|18902.5|18902.5|18902.5|18902.5|18902.5|18902.5|0
1605870330000|2020-11-20 11:05:30|18902.71|18902.71|18900.15|18900.15|18902.71|18902.71|18900.15|18900.15|0
1605870340000|2020-11-20 11:05:40|18900.22|18900.22|18903.53|18903.53|18904.08|18904.08|18900.22|18900.22|0
1605870350000|2020-11-20 11:05:50|18904.31|18904.31|18904.31|18904.31|18904.31|18904.31|18904.31|18904.31|0
1605870360000|2020-11-20 11:06:00|18903.78|18903.78|18906.2|18906.2|18906.2|18906.2|18902.71|18902.71|0
1605870370000|2020-11-20 11:06:10|18906.89|18906.89|18907.24|18907.24|18907.24|18907.24|18906.89|18906.89|0
1605870380000|2020-11-20 11:06:20|18906.71|18906.71|18909.27|18909.27|18909.27|18909.27|18906.71|18906.71|0
1605870390000|2020-11-20 11:06:30|18909.79|18909.79|18912.52|18912.52|18912.52|18912.52|18909.79|18909.79|0
1605870410000|2020-11-20 11:06:50|18911.43|18911.43|18910.65|18910.65|18911.43|18911.43|18910.65|18910.65|0
1605870420000|2020-11-20 11:07:00|18910.43|18910.43|18909.75|18909.75|18910.43|18910.43|18909.75|18909.75|0
1605870430000|2020-11-20 11:07:10|18910.29|18910.29|18911.93|18911.93|18911.93|18911.93|18910.29|18910.29|0
1605870440000|2020-11-20 11:07:20|18913.31|18913.31|18920.72|18920.72|18920.72|18920.72|18913.31|18913.31|0
1605870450000|2020-11-20 11:07:30|18922.1|18922.1|18922.1|18922.1|18922.1|18922.1|18922.1|18922.1|0
1605870460000|2020-11-20 11:07:40|18920.77|18920.77|18921.39|18921.39|18921.39|18921.39|18920.77|18920.77|0
1605870470000|2020-11-20 11:07:50|18922.21|18922.21|18921.66|18921.66|18922.21|18922.21|18921.66|18921.66|0
1605870480000|2020-11-20 11:08:00|18919.33|18919.33|18918.92|18918.92|18919.33|18919.33|18918.8|18918.8|0
1605870500000|2020-11-20 11:08:20|18919.74|18919.74|18921.08|18921.08|18921.08|18921.08|18919.74|18919.74|0
1605870510000|2020-11-20 11:08:30|18921.77|18921.77|18921.77|18921.77|18921.77|18921.77|18921.77|18921.77|0
1605870520000|2020-11-20 11:08:40|18923.41|18923.41|18923.29|18923.29|18923.57|18923.57|18923.02|18923.02|0
1605870530000|2020-11-20 11:08:50|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|18922.47|0
1605870540000|2020-11-20 11:09:00|18923|18923|18924.31|18924.31|18924.31|18924.31|18923|18923|0
1605870550000|2020-11-20 11:09:10|18923.53|18923.53|18923|18923|18923.53|18923.53|18923|18923|0
1605870560000|2020-11-20 11:09:20|18923.53|18923.53|18923.84|18923.84|18923.84|18923.84|18922.47|18922.47|0
1605870570000|2020-11-20 11:09:30|18924.39|18924.39|18924.87|18924.87|18924.87|18924.87|18923.97|18923.97|0
1605870580000|2020-11-20 11:09:40|18927.62|18927.62|18926.5|18926.5|18927.62|18927.62|18925.81|18925.81|0
1605870590000|2020-11-20 11:09:50|18926.74|18926.74|18926.46|18926.46|18926.74|18926.74|18926.46|18926.46|0
1605870600000|2020-11-20 11:10:00|18925.64|18925.64|18924.96|18924.96|18925.64|18925.64|18924.96|18924.96|0
1605870610000|2020-11-20 11:10:10|18926.33|18926.33|18926.49|18926.49|18927.02|18927.02|18926.33|18926.33|0
1605870620000|2020-11-20 11:10:20|18927.18|18927.18|18928.55|18928.55|18928.55|18928.55|18927.18|18927.18|0
1605870630000|2020-11-20 11:10:30|18929.08|18929.08|18931.64|18931.64|18931.64|18931.64|18929.08|18929.08|0
1605870640000|2020-11-20 11:10:40|18933.7|18933.7|18932.58|18932.58|18934.48|18934.48|18932.58|18932.58|0
1605870650000|2020-11-20 11:10:50|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|18931.89|0
1605870660000|2020-11-20 11:11:00|18932.44|18932.44|18932.44|18932.44|18932.44|18932.44|18932.44|18932.44|0
1605870670000|2020-11-20 11:11:10|18934.5|18934.5|18935.03|18935.03|18935.03|18935.03|18934.5|18934.5|0
1605870680000|2020-11-20 11:11:20|18934.34|18934.34|18931.2|18931.2|18934.34|18934.34|18931.2|18931.2|0
1605870690000|2020-11-20 11:11:30|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|18929.61|0
1605870710000|2020-11-20 11:11:50|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|0
1605870720000|2020-11-20 11:12:00|18930.57|18930.57|18930.43|18930.43|18930.57|18930.57|18930.43|18930.43|0
1605870730000|2020-11-20 11:12:10|18931.8|18931.8|18931.28|18931.28|18931.8|18931.8|18931.28|18931.28|0
1605870740000|2020-11-20 11:12:20|18931|18931|18929.95|18929.95|18931|18931|18929.95|18929.95|0
1605870750000|2020-11-20 11:12:30|18930.48|18930.48|18930.48|18930.48|18930.48|18930.48|18930.48|18930.48|0
1605870760000|2020-11-20 11:12:40|18931|18931|18931.84|18931.84|18932.22|18932.22|18931|18931|0
1605870770000|2020-11-20 11:12:50|18932.53|18932.53|18930.3|18930.3|18934.11|18934.11|18930.3|18930.3|0
1605870780000|2020-11-20 11:13:00|18929.61|18929.61|18930.14|18930.14|18930.14|18930.14|18929.61|18929.61|0
1605870790000|2020-11-20 11:13:10|18928.08|18928.08|18926.77|18926.77|18928.76|18928.76|18926.43|18926.43|0
1605870800000|2020-11-20 11:13:20|18925.99|18925.99|18923.49|18923.49|18925.99|18925.99|18923.49|18923.49|0
1605870810000|2020-11-20 11:13:30|18920.86|18920.86|18922.18|18922.18|18922.18|18922.18|18920.86|18920.86|0
1605870820000|2020-11-20 11:13:40|18922.73|18922.73|18921.91|18921.91|18922.73|18922.73|18921.91|18921.91|0
1605870830000|2020-11-20 11:13:50|18921.38|18921.38|18920.01|18920.01|18921.38|18921.38|18920.01|18920.01|0
1605870840000|2020-11-20 11:14:00|18918.63|18918.63|18918.11|18918.11|18918.63|18918.63|18918.11|18918.11|0
1605870850000|2020-11-20 11:14:10|18920.72|18920.72|18922.73|18922.73|18922.73|18922.73|18920.03|18920.03|0
1605870870000|2020-11-20 11:14:30|18922.2|18922.2|18922.2|18922.2|18922.2|18922.2|18922.2|18922.2|0
1605870880000|2020-11-20 11:14:40|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|18921.42|0
1605870890000|2020-11-20 11:14:50|18920.05|18920.05|18917.46|18917.46|18920.05|18920.05|18917.46|18917.46|0
1605870900000|2020-11-20 11:15:00|18916.91|18916.91|18915.51|18915.51|18916.91|18916.91|18914.02|18914.02|0
1605870910000|2020-11-20 11:15:10|18915.37|18915.37|18914.87|18914.87|18916.43|18916.43|18914.87|18914.87|0
1605870920000|2020-11-20 11:15:20|18915.14|18915.14|18914.09|18914.09|18915.14|18915.14|18914.09|18914.09|0
1605870940000|2020-11-20 11:15:40|18914.78|18914.78|18914.78|18914.78|18914.78|18914.78|18914.78|18914.78|0
1605870950000|2020-11-20 11:15:50|18914.66|18914.66|18914.78|18914.78|18914.78|18914.78|18914.66|18914.66|0
1605870960000|2020-11-20 11:16:00|18913.96|18913.96|18911.81|18911.81|18913.96|18913.96|18911.13|18911.13|0
1605870970000|2020-11-20 11:16:10|18910.44|18910.44|18909.75|18909.75|18911.81|18911.81|18909.75|18909.75|0
1605870980000|2020-11-20 11:16:20|18909.23|18909.23|18912.05|18912.05|18912.05|18912.05|18909.23|18909.23|0
1605871000000|2020-11-20 11:16:40|18912.25|18912.25|18912.73|18912.73|18912.8|18912.8|18912.25|18912.25|0
1605871020000|2020-11-20 11:17:00|18913.78|18913.78|18913.78|18913.78|18913.78|18913.78|18913.78|18913.78|0
1605871040000|2020-11-20 11:17:20|18913.26|18913.26|18912.32|18912.32|18913.26|18913.26|18910.94|18910.94|0
1605871050000|2020-11-20 11:17:30|18911.79|18911.79|18909.92|18909.92|18911.79|18911.79|18909.92|18909.92|0
1605871060000|2020-11-20 11:17:40|18910.19|18910.19|18910.46|18910.46|18910.46|18910.46|18910.19|18910.19|0
1605871080000|2020-11-20 11:18:00|18909.64|18909.64|18909.64|18909.64|18909.64|18909.64|18909.64|18909.64|0
1605871090000|2020-11-20 11:18:10|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|0
1605871100000|2020-11-20 11:18:20|18910.39|18910.39|18906.93|18906.93|18910.39|18910.39|18906.93|18906.93|0
1605871120000|2020-11-20 11:18:40|18907.46|18907.46|18907.46|18907.46|18907.46|18907.46|18907.46|18907.46|0
1605871130000|2020-11-20 11:18:50|18907.73|18907.73|18908.42|18908.42|18908.42|18908.42|18907.73|18907.73|0
1605871140000|2020-11-20 11:19:00|18908.69|18908.69|18906.27|18906.27|18908.69|18908.69|18906.08|18906.08|0
1605871160000|2020-11-20 11:19:20|18907.64|18907.64|18910.23|18910.23|18910.23|18910.23|18907.64|18907.64|0
1605871170000|2020-11-20 11:19:30|18910.5|18910.5|18911.85|18911.85|18911.85|18911.85|18910.5|18910.5|0
1605871180000|2020-11-20 11:19:40|18912.67|18912.67|18914.64|18914.64|18914.64|18914.64|18912.39|18912.39|0
1605871190000|2020-11-20 11:19:50|18911.89|18911.89|18908.61|18908.61|18911.89|18911.89|18908.61|18908.61|0
1605871200000|2020-11-20 11:20:00|18908.09|18908.09|18907.81|18907.81|18908.09|18908.09|18907.81|18907.81|0
1605871210000|2020-11-20 11:20:10|18908.08|18908.08|18906.74|18906.74|18908.08|18908.08|18906.74|18906.74|0
1605871220000|2020-11-20 11:20:20|18906.52|18906.52|18905.69|18905.69|18906.52|18906.52|18904.94|18904.94|0
1605871230000|2020-11-20 11:20:30|18906.21|18906.21|18909.17|18909.17|18909.17|18909.17|18906.21|18906.21|0
1605871240000|2020-11-20 11:20:40|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|18909.95|0
1605871260000|2020-11-20 11:21:00|18909.3|18909.3|18907.4|18907.4|18909.3|18909.3|18907.4|18907.4|0
1605871270000|2020-11-20 11:21:10|18908.09|18908.09|18909.83|18909.83|18909.99|18909.99|18908.09|18908.09|0
1605871280000|2020-11-20 11:21:20|18910.51|18910.51|18907.93|18907.93|18910.51|18910.51|18907.93|18907.93|0
1605871290000|2020-11-20 11:21:30|18908.98|18908.98|18905.86|18905.86|18908.98|18908.98|18905.86|18905.86|0
1605871300000|2020-11-20 11:21:40|18903.8|18903.8|18901.25|18901.25|18903.8|18903.8|18899.75|18899.75|0
1605871310000|2020-11-20 11:21:50|18900.44|18900.44|18900.22|18900.22|18900.44|18900.44|18900.22|18900.22|0
1605871320000|2020-11-20 11:22:00|18900.9|18900.9|18900.22|18900.22|18900.9|18900.9|18900.22|18900.22|0
1605871340000|2020-11-20 11:22:20|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|18900.33|0
1605871350000|2020-11-20 11:22:30|18900.4|18900.4|18901.77|18901.77|18901.77|18901.77|18900.4|18900.4|0
1605871360000|2020-11-20 11:22:40|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|18900.87|0
1605871370000|2020-11-20 11:22:50|18900.06|18900.06|18899.53|18899.53|18900.06|18900.06|18899.53|18899.53|0
1605871380000|2020-11-20 11:23:00|18898.98|18898.98|18892.23|18892.23|18898.98|18898.98|18892.23|18892.23|0
1605871390000|2020-11-20 11:23:10|18891.17|18891.17|18890.65|18890.65|18891.17|18891.17|18890.65|18890.65|0
1605871400000|2020-11-20 11:23:20|18889.96|18889.96|18889.61|18889.61|18889.96|18889.96|18889.61|18889.61|0
1605871410000|2020-11-20 11:23:30|18888.56|18888.56|18887.78|18887.78|18888.56|18888.56|18887.78|18887.78|0
1605871420000|2020-11-20 11:23:40|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|18887.09|0
1605871430000|2020-11-20 11:23:50|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|0
1605871440000|2020-11-20 11:24:00|18885.31|18885.31|18884.53|18884.53|18885.31|18885.31|18884.53|18884.53|0
1605871450000|2020-11-20 11:24:10|18885.31|18885.31|18886|18886|18886|18886|18885.31|18885.31|0
1605871460000|2020-11-20 11:24:20|18885.65|18885.65|18881.99|18881.99|18885.65|18885.65|18881.99|18881.99|0
1605871470000|2020-11-20 11:24:30|18881.31|18881.31|18882.52|18882.52|18882.52|18882.52|18881.31|18881.31|0
1605871480000|2020-11-20 11:24:40|18883.3|18883.3|18886.2|18886.2|18886.2|18886.2|18883.3|18883.3|0
1605871490000|2020-11-20 11:24:50|18886.29|18886.29|18886.98|18886.98|18886.98|18886.98|18885.61|18885.61|0
1605871500000|2020-11-20 11:25:00|18886.2|18886.2|18882.65|18882.65|18886.2|18886.2|18882.65|18882.65|0
1605871510000|2020-11-20 11:25:10|18884.03|18884.03|18884.71|18884.71|18884.71|18884.71|18884.03|18884.03|0
1605871520000|2020-11-20 11:25:20|18886.78|18886.78|18885.15|18885.15|18886.78|18886.78|18885.04|18885.04|0
1605871530000|2020-11-20 11:25:30|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|0
1605871540000|2020-11-20 11:25:40|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|18885.7|0
1605871550000|2020-11-20 11:25:50|18882.73|18882.73|18882.05|18882.05|18882.73|18882.73|18882.05|18882.05|0
1605871560000|2020-11-20 11:26:00|18881.36|18881.36|18880.06|18880.06|18881.36|18881.36|18879|18879|0
1605871570000|2020-11-20 11:26:10|18881.61|18881.61|18881.61|18881.61|18881.61|18881.61|18880.83|18880.83|0
1605871580000|2020-11-20 11:26:20|18881.09|18881.09|18877.47|18877.47|18881.09|18881.09|18877.47|18877.47|0
1605871590000|2020-11-20 11:26:30|18878.15|18878.15|18881.11|18881.11|18881.11|18881.11|18878.15|18878.15|0
1605871600000|2020-11-20 11:26:40|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|0
1605871610000|2020-11-20 11:26:50|18881.44|18881.44|18881.44|18881.44|18881.44|18881.44|18881.44|18881.44|0
1605871620000|2020-11-20 11:27:00|18881.22|18881.22|18882|18882|18882|18882|18881.22|18881.22|0
1605871630000|2020-11-20 11:27:10|18882.22|18882.22|18884.39|18884.39|18884.39|18884.39|18882.22|18882.22|0
1605871650000|2020-11-20 11:27:30|18884.67|18884.67|18881.19|18881.19|18884.67|18884.67|18881.19|18881.19|0
1605871660000|2020-11-20 11:27:40|18882.56|18882.56|18882.56|18882.56|18882.56|18882.56|18882.56|18882.56|0
1605871670000|2020-11-20 11:27:50|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|18882.29|0
1605871680000|2020-11-20 11:28:00|18882.17|18882.17|18881.9|18881.9|18882.17|18882.17|18881.9|18881.9|0
1605871690000|2020-11-20 11:28:10|18881.12|18881.12|18881.12|18881.12|18881.12|18881.12|18881.12|18881.12|0
1605871720000|2020-11-20 11:28:40|18884.58|18884.58|18884.07|18884.07|18885.1|18885.1|18883.55|18883.55|0
1605871730000|2020-11-20 11:28:50|18883.25|18883.25|18883.25|18883.25|18883.25|18883.25|18882.57|18882.57|0
1605871740000|2020-11-20 11:29:00|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|18884.07|0
1605871750000|2020-11-20 11:29:10|18886.18|18886.18|18884.69|18884.69|18887.55|18887.55|18884.69|18884.69|0
1605871760000|2020-11-20 11:29:20|18884.17|18884.17|18884.69|18884.69|18884.69|18884.69|18884.17|18884.17|0
1605871770000|2020-11-20 11:29:30|18884|18884|18884.53|18884.53|18884.53|18884.53|18884|18884|0
1605871780000|2020-11-20 11:29:40|18885.22|18885.22|18887.47|18887.47|18887.85|18887.85|18885.22|18885.22|0
1605871790000|2020-11-20 11:29:50|18887.28|18887.28|18887.28|18887.28|18888.1|18888.1|18887.28|18887.28|0
1605871800000|2020-11-20 11:30:00|18888.06|18888.06|18888.84|18888.84|18888.84|18888.84|18888.06|18888.06|0
1605871810000|2020-11-20 11:30:10|18889.27|18889.27|18893.67|18893.67|18893.67|18893.67|18889.27|18889.27|0
1605871820000|2020-11-20 11:30:20|18894.1|18894.1|18894.26|18894.26|18895.63|18895.63|18894.1|18894.1|0
1605871830000|2020-11-20 11:30:30|18893.57|18893.57|18893.35|18893.35|18893.57|18893.57|18893.35|18893.35|0
1605871840000|2020-11-20 11:30:40|18895.81|18895.81|18897.02|18897.02|18897.02|18897.02|18895.81|18895.81|0
1605871850000|2020-11-20 11:30:50|18896.34|18896.34|18896.18|18896.18|18897.55|18897.55|18896.18|18896.18|0
1605871860000|2020-11-20 11:31:00|18896.86|18896.86|18897.46|18897.46|18897.46|18897.46|18896.09|18896.09|0
1605871870000|2020-11-20 11:31:10|18897.73|18897.73|18896.36|18896.36|18897.73|18897.73|18896.36|18896.36|0
1605871880000|2020-11-20 11:31:20|18896.57|18896.57|18895.75|18895.75|18896.57|18896.57|18895.75|18895.75|0
1605871890000|2020-11-20 11:31:30|18896.81|18896.81|18900.6|18900.6|18900.6|18900.6|18896.81|18896.81|0
1605871900000|2020-11-20 11:31:40|18900.07|18900.07|18901.41|18901.41|18901.41|18901.41|18900.07|18900.07|0
1605871910000|2020-11-20 11:31:50|18901.19|18901.19|18902.15|18902.15|18902.15|18902.15|18901.19|18901.19|0
1605871920000|2020-11-20 11:32:00|18901.88|18901.88|18902.1|18902.1|18902.1|18902.1|18901.88|18901.88|0
1605871930000|2020-11-20 11:32:10|18901.04|18901.04|18898.46|18898.46|18901.04|18901.04|18898.46|18898.46|0
1605871940000|2020-11-20 11:32:20|18899.83|18899.83|18900.38|18900.38|18900.38|18900.38|18899.83|18899.83|0
1605871950000|2020-11-20 11:32:30|18900.58|18900.58|18899.69|18899.69|18900.58|18900.58|18899.69|18899.69|0
1605871960000|2020-11-20 11:32:40|18899.26|18899.26|18896.11|18896.11|18899.26|18899.26|18894.89|18894.89|0
1605871970000|2020-11-20 11:32:50|18895.42|18895.42|18895.15|18895.15|18895.42|18895.42|18895.15|18895.15|0
1605871980000|2020-11-20 11:33:00|18895.27|18895.27|18895.4|18895.4|18895.4|18895.4|18895.27|18895.27|0
1605871990000|2020-11-20 11:33:10|18895.67|18895.67|18895.95|18895.95|18895.95|18895.95|18895.67|18895.67|0
1605872000000|2020-11-20 11:33:20|18897.13|18897.13|18898.33|18898.33|18898.33|18898.33|18896.62|18896.62|0
1605872010000|2020-11-20 11:33:30|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|0
1605872020000|2020-11-20 11:33:40|18898.33|18898.33|18896.8|18896.8|18898.33|18898.33|18896.75|18896.75|0
1605872030000|2020-11-20 11:33:50|18897.35|18897.35|18898.78|18898.78|18898.78|18898.78|18897.35|18897.35|0
1605872040000|2020-11-20 11:34:00|18900.84|18900.84|18902.68|18902.68|18902.68|18902.68|18900.84|18900.84|0
1605872050000|2020-11-20 11:34:10|18904.74|18904.74|18907.83|18907.83|18908.1|18908.1|18904.74|18904.74|0
1605872060000|2020-11-20 11:34:20|18908.06|18908.06|18908.93|18908.93|18909.62|18909.62|18908.06|18908.06|0
1605872080000|2020-11-20 11:34:40|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|18910.31|0
1605872090000|2020-11-20 11:34:50|18910.58|18910.58|18910.31|18910.31|18910.58|18910.58|18910.31|18910.31|0
1605872100000|2020-11-20 11:35:00|18910.58|18910.58|18910.82|18910.82|18910.87|18910.87|18909.82|18909.82|0
1605872110000|2020-11-20 11:35:10|18909.24|18909.24|18907.86|18907.86|18909.24|18909.24|18907.86|18907.86|0
1605872120000|2020-11-20 11:35:20|18908.92|18908.92|18911.78|18911.78|18911.78|18911.78|18908.92|18908.92|0
1605872130000|2020-11-20 11:35:30|18912.31|18912.31|18912.31|18912.31|18912.31|18912.31|18912.31|18912.31|0
1605872140000|2020-11-20 11:35:40|18913|18913|18911.78|18911.78|18913|18913|18911.78|18911.78|0
1605872150000|2020-11-20 11:35:50|18911.26|18911.26|18911|18911|18912.06|18912.06|18908.9|18908.9|0
1605872160000|2020-11-20 11:36:00|18911.53|18911.53|18902.81|18902.81|18911.53|18911.53|18902.81|18902.81|0
1605872170000|2020-11-20 11:36:10|18902.28|18902.28|18901.23|18901.23|18902.28|18902.28|18900.7|18900.7|0
1605872200000|2020-11-20 11:36:40|18903.13|18903.13|18901.55|18901.55|18903.13|18903.13|18901.55|18901.55|0
1605872210000|2020-11-20 11:36:50|18902.08|18902.08|18895.77|18895.77|18902.08|18902.08|18895.77|18895.77|0
1605872220000|2020-11-20 11:37:00|18893.14|18893.14|18891.49|18891.49|18893.14|18893.14|18890.96|18890.96|0
1605872240000|2020-11-20 11:37:20|18892.02|18892.02|18891.38|18891.38|18892.02|18892.02|18891.38|18891.38|0
1605872260000|2020-11-20 11:37:40|18891.59|18891.59|18890.5|18890.5|18892.13|18892.13|18889.7|18889.7|0
1605872280000|2020-11-20 11:38:00|18890.23|18890.23|18888.86|18888.86|18890.23|18890.23|18888.86|18888.86|0
1605872300000|2020-11-20 11:38:20|18888.31|18888.31|18889.02|18889.02|18889.02|18889.02|18887.53|18887.53|0
1605872310000|2020-11-20 11:38:30|18889.55|18889.55|18890.64|18890.64|18890.64|18890.64|18889.55|18889.55|0
1605872320000|2020-11-20 11:38:40|18892.7|18892.7|18891.12|18891.12|18893.38|18893.38|18891.12|18891.12|0
1605872330000|2020-11-20 11:38:50|18890.9|18890.9|18890.59|18890.59|18890.9|18890.9|18890.37|18890.37|0
1605872340000|2020-11-20 11:39:00|18890.37|18890.37|18890.37|18890.37|18890.37|18890.37|18890.37|18890.37|0
1605872350000|2020-11-20 11:39:10|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|18890.9|0
1605872360000|2020-11-20 11:39:20|18890.68|18890.68|18890.68|18890.68|18890.68|18890.68|18890.68|18890.68|0
1605872370000|2020-11-20 11:39:30|18890.54|18890.54|18890.61|18890.61|18890.61|18890.61|18890.54|18890.54|0
1605872380000|2020-11-20 11:39:40|18888.96|18888.96|18885.74|18885.74|18888.96|18888.96|18885.74|18885.74|0
1605872390000|2020-11-20 11:39:50|18885.21|18885.21|18884.12|18884.12|18885.21|18885.21|18884.12|18884.12|0
1605872400000|2020-11-20 11:40:00|18883.57|18883.57|18885.31|18885.31|18885.31|18885.31|18883.57|18883.57|0
1605872410000|2020-11-20 11:40:10|18884.26|18884.26|18877.48|18877.48|18884.79|18884.79|18877.48|18877.48|0
1605872430000|2020-11-20 11:40:30|18878.17|18878.17|18878.76|18878.76|18879.44|18879.44|18878.17|18878.17|0
1605872440000|2020-11-20 11:40:40|18878.23|18878.23|18877.7|18877.7|18878.23|18878.23|18877.7|18877.7|0
1605872450000|2020-11-20 11:40:50|18878.23|18878.23|18879.46|18879.46|18879.46|18879.46|18878.23|18878.23|0
1605872460000|2020-11-20 11:41:00|18878.09|18878.09|18876.25|18876.25|18878.09|18878.09|18876.25|18876.25|0
1605872470000|2020-11-20 11:41:10|18877.34|18877.34|18879.61|18879.61|18879.61|18879.61|18877.34|18877.34|0
1605872490000|2020-11-20 11:41:30|18880.66|18880.66|18885.94|18885.94|18885.94|18885.94|18880.66|18880.66|0
1605872500000|2020-11-20 11:41:40|18887.04|18887.04|18891.62|18891.62|18891.62|18891.62|18887.04|18887.04|0
1605872510000|2020-11-20 11:41:50|18889.56|18889.56|18891.33|18891.33|18891.33|18891.33|18889.56|18889.56|0
1605872520000|2020-11-20 11:42:00|18890.28|18890.28|18890.01|18890.01|18890.28|18890.28|18889.74|18889.74|0
1605872540000|2020-11-20 11:42:20|18888.63|18888.63|18888.11|18888.11|18888.63|18888.63|18887.05|18887.05|0
1605872550000|2020-11-20 11:42:30|18887.58|18887.58|18887.58|18887.58|18887.58|18887.58|18887.58|18887.58|0
1605872570000|2020-11-20 11:42:50|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|0
1605872580000|2020-11-20 11:43:00|18890.21|18890.21|18890.65|18890.65|18891.17|18891.17|18890.21|18890.21|0
1605872600000|2020-11-20 11:43:20|18891.19|18891.19|18891.23|18891.23|18892.01|18892.01|18891.19|18891.19|0
1605872610000|2020-11-20 11:43:30|18891.78|18891.78|18891.78|18891.78|18891.78|18891.78|18891.78|18891.78|0
1605872630000|2020-11-20 11:43:50|18891.23|18891.23|18891.23|18891.23|18891.23|18891.23|18891.23|18891.23|0
1605872640000|2020-11-20 11:44:00|18891.92|18891.92|18891.14|18891.14|18891.92|18891.92|18891.14|18891.14|0
1605872650000|2020-11-20 11:44:10|18889.77|18889.77|18889.77|18889.77|18889.77|18889.77|18889.77|18889.77|0
1605872660000|2020-11-20 11:44:20|18889.08|18889.08|18888.19|18888.19|18889.77|18889.77|18888.19|18888.19|0
1605872670000|2020-11-20 11:44:30|18887.76|18887.76|18887.76|18887.76|18887.76|18887.76|18887.76|18887.76|0
1605872680000|2020-11-20 11:44:40|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|0
1605872690000|2020-11-20 11:44:50|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|0
1605872700000|2020-11-20 11:45:00|18888.19|18888.19|18888.45|18888.45|18888.45|18888.45|18887.51|18887.51|0
1605872710000|2020-11-20 11:45:10|18889.26|18889.26|18885.57|18885.57|18889.26|18889.26|18885.28|18885.28|0
1605872720000|2020-11-20 11:45:20|18886.12|18886.12|18888.32|18888.32|18888.32|18888.32|18885.57|18885.57|0
1605872740000|2020-11-20 11:45:40|18887.96|18887.96|18896.45|18896.45|18896.45|18896.45|18887.96|18887.96|0
1605872750000|2020-11-20 11:45:50|18897.14|18897.14|18902.49|18902.49|18902.49|18902.49|18897.14|18897.14|0
1605872760000|2020-11-20 11:46:00|18902.6|18902.6|18902.82|18902.82|18902.82|18902.82|18902.6|18902.6|0
1605872770000|2020-11-20 11:46:10|18903.64|18903.64|18903.64|18903.64|18903.64|18903.64|18903.37|18903.37|0
1605872780000|2020-11-20 11:46:20|18904.17|18904.17|18903.64|18903.64|18904.69|18904.69|18903.64|18903.64|0
1605872820000|2020-11-20 11:47:00|18902.43|18902.43|18903.98|18903.98|18903.98|18903.98|18902.43|18902.43|0
1605872830000|2020-11-20 11:47:10|18902.08|18902.08|18900.83|18900.83|18902.08|18902.08|18900.83|18900.83|0
1605872850000|2020-11-20 11:47:30|18900.3|18900.3|18898.22|18898.22|18900.3|18900.3|18898.22|18898.22|0
1605872860000|2020-11-20 11:47:40|18894.79|18894.79|18894.34|18894.34|18894.79|18894.79|18892.96|18892.96|0
1605872880000|2020-11-20 11:48:00|18894.27|18894.27|18894.27|18894.27|18894.27|18894.27|18894|18894|0
1605872890000|2020-11-20 11:48:10|18889.83|18889.83|18888.87|18888.87|18889.83|18889.83|18888.87|18888.87|0
1605872900000|2020-11-20 11:48:20|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|0
1605872910000|2020-11-20 11:48:30|18887.67|18887.67|18886.62|18886.62|18887.67|18887.67|18885.57|18885.57|0
1605872920000|2020-11-20 11:48:40|18886.4|18886.4|18885.58|18885.58|18886.4|18886.4|18885.58|18885.58|0
1605872930000|2020-11-20 11:48:50|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|0
1605872940000|2020-11-20 11:49:00|18885.44|18885.44|18885.05|18885.05|18885.44|18885.44|18884.91|18884.91|0
1605872950000|2020-11-20 11:49:10|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|0
1605872960000|2020-11-20 11:49:20|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|18885.69|0
1605872980000|2020-11-20 11:49:40|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|18886.75|0
1605872990000|2020-11-20 11:49:50|18887.02|18887.02|18887.02|18887.02|18887.02|18887.02|18887.02|18887.02|0
1605873000000|2020-11-20 11:50:00|18886.96|18886.96|18886.96|18886.96|18886.96|18886.96|18886.96|18886.96|0
1605873010000|2020-11-20 11:50:10|18887.65|18887.65|18885.78|18885.78|18887.65|18887.65|18885.78|18885.78|0
1605873020000|2020-11-20 11:50:20|18885.25|18885.25|18886.19|18886.19|18886.31|18886.31|18885.25|18885.25|0
1605873030000|2020-11-20 11:50:30|18887.81|18887.81|18887.81|18887.81|18887.81|18887.81|18887.81|18887.81|0
1605873050000|2020-11-20 11:50:50|18887.03|18887.03|18887.03|18887.03|18887.03|18887.03|18887.03|18887.03|0
1605873060000|2020-11-20 11:51:00|18886.81|18886.81|18886.26|18886.26|18886.81|18886.81|18886.26|18886.26|0
1605873080000|2020-11-20 11:51:20|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|18884.2|0
1605873090000|2020-11-20 11:51:30|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|0
1605873100000|2020-11-20 11:51:40|18882.33|18882.33|18882.6|18882.6|18882.6|18882.6|18882.33|18882.33|0
1605873110000|2020-11-20 11:51:50|18882.88|18882.88|18884.93|18884.93|18884.93|18884.93|18882.88|18882.88|0
1605873120000|2020-11-20 11:52:00|18885.46|18885.46|18885.46|18885.46|18885.46|18885.46|18885.46|18885.46|0
1605873130000|2020-11-20 11:52:10|18884.93|18884.93|18883.01|18883.01|18884.93|18884.93|18883.01|18883.01|0
1605873140000|2020-11-20 11:52:20|18883.83|18883.83|18882.99|18882.99|18883.83|18883.83|18882.99|18882.99|0
1605873150000|2020-11-20 11:52:30|18881.41|18881.41|18880.77|18880.77|18881.41|18881.41|18880.77|18880.77|0
1605873160000|2020-11-20 11:52:40|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|18880.65|0
1605873170000|2020-11-20 11:52:50|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|0
1605873180000|2020-11-20 11:53:00|18881.07|18881.07|18879.64|18879.64|18881.07|18881.07|18879.64|18879.64|0
1605873190000|2020-11-20 11:53:10|18878.58|18878.58|18880.09|18880.09|18880.09|18880.09|18878.58|18878.58|0
1605873200000|2020-11-20 11:53:20|18881.14|18881.14|18885.52|18885.52|18885.52|18885.52|18881.14|18881.14|0
1605873210000|2020-11-20 11:53:30|18886.29|18886.29|18886.82|18886.82|18886.82|18886.82|18886.29|18886.29|0
1605873220000|2020-11-20 11:53:40|18888.19|18888.19|18888.97|18888.97|18888.97|18888.97|18888.19|18888.19|0
1605873230000|2020-11-20 11:53:50|18889.66|18889.66|18890.63|18890.63|18890.63|18890.63|18889.66|18889.66|0
1605873240000|2020-11-20 11:54:00|18892.2|18892.2|18893.58|18893.58|18893.58|18893.58|18892.2|18892.2|0
1605873250000|2020-11-20 11:54:10|18892.89|18892.89|18893.89|18893.89|18893.89|18893.89|18892.82|18892.82|0
1605873260000|2020-11-20 11:54:20|18893.2|18893.2|18893.2|18893.2|18893.2|18893.2|18893.2|18893.2|0
1605873270000|2020-11-20 11:54:30|18895.39|18895.39|18897.29|18897.29|18897.29|18897.29|18895.39|18895.39|0
1605873280000|2020-11-20 11:54:40|18897.81|18897.81|18897.25|18897.25|18897.81|18897.81|18896.47|18896.47|0
1605873300000|2020-11-20 11:55:00|18896.97|18896.97|18896.7|18896.7|18896.97|18896.97|18896.7|18896.7|0
1605873310000|2020-11-20 11:55:10|18895.24|18895.24|18895.92|18895.92|18895.92|18895.92|18895.24|18895.24|0
1605873320000|2020-11-20 11:55:20|18896.47|18896.47|18897.22|18897.22|18897.22|18897.22|18896.47|18896.47|0
1605873330000|2020-11-20 11:55:30|18900.24|18900.24|18900.24|18900.24|18900.24|18900.24|18900.24|18900.24|0
1605873340000|2020-11-20 11:55:40|18900.35|18900.35|18901.41|18901.41|18901.41|18901.41|18900.35|18900.35|0
1605873350000|2020-11-20 11:55:50|18901.93|18901.93|18903.92|18903.92|18904.45|18904.45|18901.74|18901.74|0
1605873360000|2020-11-20 11:56:00|18903.23|18903.23|18903.92|18903.92|18903.92|18903.92|18903.23|18903.23|0
1605873370000|2020-11-20 11:56:10|18903.39|18903.39|18903.5|18903.5|18903.5|18903.5|18902.59|18902.59|0
1605873380000|2020-11-20 11:56:20|18902.82|18902.82|18903.11|18903.11|18903.63|18903.63|18902.82|18902.82|0
1605873390000|2020-11-20 11:56:30|18903.93|18903.93|18903.93|18903.93|18903.93|18903.93|18903.93|18903.93|0
1605873410000|2020-11-20 11:56:50|18903.79|18903.79|18909.56|18909.56|18909.56|18909.56|18903.72|18903.72|0
1605873420000|2020-11-20 11:57:00|18908.87|18908.87|18911.25|18911.25|18911.25|18911.25|18908.6|18908.6|0
1605873430000|2020-11-20 11:57:10|18911.77|18911.77|18912.65|18912.65|18912.65|18912.65|18911.77|18911.77|0
1605873440000|2020-11-20 11:57:20|18913.2|18913.2|18913.2|18913.2|18913.2|18913.2|18913.2|18913.2|0
1605873450000|2020-11-20 11:57:30|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|18913.64|0
1605873460000|2020-11-20 11:57:40|18914.32|18914.32|18914.32|18914.32|18914.32|18914.32|18914.32|18914.32|0
1605873470000|2020-11-20 11:57:50|18913.5|18913.5|18913.23|18913.23|18913.5|18913.5|18913.23|18913.23|0
1605873480000|2020-11-20 11:58:00|18913.5|18913.5|18910.37|18910.37|18913.5|18913.5|18910.37|18910.37|0
1605873510000|2020-11-20 11:58:30|18910.1|18910.1|18912.7|18912.7|18912.7|18912.7|18910.1|18910.1|0
1605873520000|2020-11-20 11:58:40|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|18913.52|0
1605873530000|2020-11-20 11:58:50|18914.07|18914.07|18914.07|18914.07|18914.07|18914.07|18914.07|18914.07|0
1605873540000|2020-11-20 11:59:00|18915.44|18915.44|18915.44|18915.44|18915.44|18915.44|18915.44|18915.44|0
1605873550000|2020-11-20 11:59:10|18916.13|18916.13|18916.13|18916.13|18916.13|18916.13|18916.13|18916.13|0
1605873560000|2020-11-20 11:59:20|18916.4|18916.4|18916.4|18916.4|18916.4|18916.4|18916.4|18916.4|0
1605873570000|2020-11-20 11:59:30|18917.98|18917.98|18920.21|18920.21|18920.21|18920.21|18917.98|18917.98|0
1605873580000|2020-11-20 11:59:40|18923.33|18923.33|18923.47|18923.47|18923.47|18923.47|18923.33|18923.33|0
1605873590000|2020-11-20 11:59:50|18922.79|18922.79|18926.41|18926.41|18926.41|18926.41|18922.79|18922.79|0
1605873600000|2020-11-20 12:00:00|18925.07|18925.07|18924.43|18924.43|18926.55|18926.55|18924.43|18924.43|0
1605873610000|2020-11-20 12:00:10|18923.65|18923.65|18919.9|18919.9|18923.65|18923.65|18919.21|18919.21|0
1605873620000|2020-11-20 12:00:20|18918.86|18918.86|18920.78|18920.78|18921.47|18921.47|18916.66|18916.66|0
1605873630000|2020-11-20 12:00:30|18922.84|18922.84|18921.47|18921.47|18922.84|18922.84|18921.47|18921.47|0
1605873640000|2020-11-20 12:00:40|18920.65|18920.65|18918.36|18918.36|18920.65|18920.65|18918.36|18918.36|0
1605873670000|2020-11-20 12:01:10|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|18918.63|0
1605873680000|2020-11-20 12:01:20|18917.08|18917.08|18920.15|18920.15|18921.07|18921.07|18917.08|18917.08|0
1605873690000|2020-11-20 12:01:30|18919.93|18919.93|18919.82|18919.82|18919.93|18919.93|18919.82|18919.82|0
1605873700000|2020-11-20 12:01:40|18920.36|18920.36|18921.48|18921.48|18922.54|18922.54|18920.36|18920.36|0
1605873710000|2020-11-20 12:01:50|18921.21|18921.21|18922.59|18922.59|18922.59|18922.59|18921.21|18921.21|0
1605873720000|2020-11-20 12:02:00|18921.21|18921.21|18920.78|18920.78|18921.21|18921.21|18920.39|18920.39|0
1605873730000|2020-11-20 12:02:10|18920.5|18920.5|18920.57|18920.57|18920.57|18920.57|18920.5|18920.5|0
1605873750000|2020-11-20 12:02:30|18920.3|18920.3|18920.3|18920.3|18920.3|18920.3|18920.3|18920.3|0
1605873760000|2020-11-20 12:02:40|18919.52|18919.52|18922.96|18922.96|18922.96|18922.96|18918.74|18918.74|0
1605873770000|2020-11-20 12:02:50|18922.77|18922.77|18924.99|18924.99|18924.99|18924.99|18921.55|18921.55|0
1605873780000|2020-11-20 12:03:00|18922.24|18922.24|18921.01|18921.01|18922.93|18922.93|18920.74|18920.74|0
1605873800000|2020-11-20 12:03:20|18920.74|18920.74|18921.55|18921.55|18921.55|18921.55|18920.74|18920.74|0
1605873820000|2020-11-20 12:03:40|18922.24|18922.24|18923.02|18923.02|18923.02|18923.02|18922.24|18922.24|0
1605873830000|2020-11-20 12:03:50|18923.24|18923.24|18923.24|18923.24|18924.61|18924.61|18923.24|18923.24|0
1605873840000|2020-11-20 12:04:00|18922.55|18922.55|18919.35|18919.35|18922.55|18922.55|18919.33|18919.33|0
1605873850000|2020-11-20 12:04:10|18917.97|18917.97|18916.12|18916.12|18917.97|18917.97|18916.12|18916.12|0
1605873860000|2020-11-20 12:04:20|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|18916.55|0
1605873870000|2020-11-20 12:04:30|18918.95|18918.95|18920.87|18920.87|18920.87|18920.87|18918.95|18918.95|0
1605873880000|2020-11-20 12:04:40|18920.18|18920.18|18919.41|18919.41|18920.18|18920.18|18919.41|18919.41|0
1605873890000|2020-11-20 12:04:50|18918.86|18918.86|18919.55|18919.55|18919.55|18919.55|18918.86|18918.86|0
1605873900000|2020-11-20 12:05:00|18918.86|18918.86|18914.5|18914.5|18918.86|18918.86|18914.5|18914.5|0
1605873910000|2020-11-20 12:05:10|18912.94|18912.94|18911.73|18911.73|18912.94|18912.94|18910.35|18910.35|0
1605873920000|2020-11-20 12:05:20|18912.27|18912.27|18912.27|18912.27|18912.27|18912.27|18912.27|18912.27|0
1605873930000|2020-11-20 12:05:30|18912.08|18912.08|18912.08|18912.08|18912.08|18912.08|18912.08|18912.08|0
1605873950000|2020-11-20 12:05:50|18911.39|18911.39|18911.39|18911.39|18911.39|18911.39|18911.39|18911.39|0
1605873960000|2020-11-20 12:06:00|18912.77|18912.77|18913.3|18913.3|18913.3|18913.3|18912.77|18912.77|0
1605873980000|2020-11-20 12:06:20|18912.87|18912.87|18912.8|18912.8|18912.87|18912.87|18912.8|18912.8|0
1605873990000|2020-11-20 12:06:30|18913.62|18913.62|18913.9|18913.9|18913.9|18913.9|18913.62|18913.62|0
1605874000000|2020-11-20 12:06:40|18914.17|18914.17|18915.43|18915.43|18915.57|18915.57|18914.17|18914.17|0
1605874010000|2020-11-20 12:06:50|18916.98|18916.98|18915.22|18915.22|18918.31|18918.31|18915.22|18915.22|0
1605874020000|2020-11-20 12:07:00|18913.67|18913.67|18913.12|18913.12|18913.67|18913.67|18913.12|18913.12|0
1605874030000|2020-11-20 12:07:10|18913.33|18913.33|18918.07|18918.07|18918.07|18918.07|18913.33|18913.33|0
1605874040000|2020-11-20 12:07:20|18917.29|18917.29|18917.52|18917.52|18917.52|18917.52|18917.29|18917.29|0
1605874050000|2020-11-20 12:07:30|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|18916.31|0
1605874060000|2020-11-20 12:07:40|18915.76|18915.76|18916.61|18916.61|18916.61|18916.61|18915.76|18915.76|0
1605874070000|2020-11-20 12:07:50|18918.67|18918.67|18918.67|18918.67|18918.67|18918.67|18918.67|18918.67|0
1605874080000|2020-11-20 12:08:00|18918.89|18918.89|18912.55|18912.55|18918.89|18918.89|18912.43|18912.43|0
1605874090000|2020-11-20 12:08:10|18912.67|18912.67|18911.86|18911.86|18912.67|18912.67|18911.3|18911.3|0
1605874100000|2020-11-20 12:08:20|18912.64|18912.64|18911.86|18911.86|18912.64|18912.64|18911.86|18911.86|0
1605874110000|2020-11-20 12:08:30|18912.64|18912.64|18914.22|18914.22|18914.22|18914.22|18912.12|18912.12|0
1605874120000|2020-11-20 12:08:40|18913.26|18913.26|18910.9|18910.9|18913.26|18913.26|18909.53|18909.53|0
1605874130000|2020-11-20 12:08:50|18911.13|18911.13|18911.41|18911.41|18911.41|18911.41|18911.13|18911.13|0
1605874140000|2020-11-20 12:09:00|18911.48|18911.48|18909.99|18909.99|18911.54|18911.54|18909.99|18909.99|0
1605874150000|2020-11-20 12:09:10|18910.77|18910.77|18910.78|18910.78|18910.78|18910.78|18909.4|18909.4|0
1605874160000|2020-11-20 12:09:20|18909.4|18909.4|18907.8|18907.8|18910.18|18910.18|18907.8|18907.8|0
1605874170000|2020-11-20 12:09:30|18908.62|18908.62|18907.46|18907.46|18908.62|18908.62|18906.68|18906.68|0
1605874180000|2020-11-20 12:09:40|18908.83|18908.83|18908.83|18908.83|18908.83|18908.83|18908.83|18908.83|0
1605874190000|2020-11-20 12:09:50|18908.3|18908.3|18902.19|18902.19|18908.3|18908.3|18900.63|18900.63|0
1605874200000|2020-11-20 12:10:00|18899.85|18899.85|18902.93|18902.93|18904.02|18904.02|18899.85|18899.85|0
1605874210000|2020-11-20 12:10:10|18902.15|18902.15|18903.65|18903.65|18905.52|18905.52|18902.15|18902.15|0
1605874220000|2020-11-20 12:10:20|18902.09|18902.09|18903.81|18903.81|18904.24|18904.24|18902.09|18902.09|0
1605874230000|2020-11-20 12:10:30|18903.12|18903.12|18901.56|18901.56|18903.12|18903.12|18899.41|18899.41|0
1605874240000|2020-11-20 12:10:40|18900.79|18900.79|18898.55|18898.55|18902.34|18902.34|18898.55|18898.55|0
1605874250000|2020-11-20 12:10:50|18900.11|18900.11|18897.1|18897.1|18900.11|18900.11|18897.1|18897.1|0
1605874260000|2020-11-20 12:11:00|18897.88|18897.88|18896.68|18896.68|18898.66|18898.66|18895.91|18895.91|0
1605874270000|2020-11-20 12:11:10|18895.31|18895.31|18887.51|18887.51|18895.31|18895.31|18887.51|18887.51|0
1605874280000|2020-11-20 12:11:20|18888.29|18888.29|18893.28|18893.28|18893.28|18893.28|18887.51|18887.51|0
1605874290000|2020-11-20 12:11:30|18893.21|18893.21|18893.74|18893.74|18893.74|18893.74|18892.37|18892.37|0
1605874300000|2020-11-20 12:11:40|18893.05|18893.05|18898.3|18898.3|18899.86|18899.86|18893.05|18893.05|0
1605874310000|2020-11-20 12:11:50|18898.99|18898.99|18903.64|18903.64|18903.64|18903.64|18898.3|18898.3|0
1605874320000|2020-11-20 12:12:00|18902.95|18902.95|18899.4|18899.4|18902.95|18902.95|18899.4|18899.4|0
1605874330000|2020-11-20 12:12:10|18899.13|18899.13|18899.13|18899.13|18899.13|18899.13|18899.13|18899.13|0
1605874340000|2020-11-20 12:12:20|18899.68|18899.68|18900.5|18900.5|18900.5|18900.5|18899.68|18899.68|0
1605874350000|2020-11-20 12:12:30|18901.55|18901.55|18901.55|18901.55|18901.55|18901.55|18901.55|18901.55|0
1605874360000|2020-11-20 12:12:40|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|18899.99|0
1605874370000|2020-11-20 12:12:50|18899.46|18899.46|18898.33|18898.33|18899.71|18899.71|18898.09|18898.09|0
1605874380000|2020-11-20 12:13:00|18897.79|18897.79|18897.79|18897.79|18897.79|18897.79|18897.79|18897.79|0
1605874390000|2020-11-20 12:13:10|18897.1|18897.1|18895.89|18895.89|18897.1|18897.1|18895.89|18895.89|0
1605874400000|2020-11-20 12:13:20|18894.51|18894.51|18897.05|18897.05|18897.83|18897.83|18894.44|18894.44|0
1605874410000|2020-11-20 12:13:30|18896.37|18896.37|18899.92|18899.92|18900.45|18900.45|18896.37|18896.37|0
1605874420000|2020-11-20 12:13:40|18900.7|18900.7|18902.08|18902.08|18902.08|18902.08|18900.7|18900.7|0
1605874440000|2020-11-20 12:14:00|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|18901.39|0
1605874450000|2020-11-20 12:14:10|18901.04|18901.04|18899.42|18899.42|18901.04|18901.04|18899.42|18899.42|0
1605874460000|2020-11-20 12:14:20|18898.64|18898.64|18895.42|18895.42|18898.64|18898.64|18894.73|18894.73|0
1605874470000|2020-11-20 12:14:30|18894.73|18894.73|18895|18895|18895|18895|18894.73|18894.73|0
1605874480000|2020-11-20 12:14:40|18895.69|18895.69|18894.31|18894.31|18895.69|18895.69|18894.31|18894.31|0
1605874490000|2020-11-20 12:14:50|18894.86|18894.86|18898.39|18898.39|18899.07|18899.07|18894.86|18894.86|0
1605874500000|2020-11-20 12:15:00|18899.07|18899.07|18893.42|18893.42|18899.07|18899.07|18893.15|18893.15|0
1605874510000|2020-11-20 12:15:10|18893.19|18893.19|18892.66|18892.66|18893.19|18893.19|18892.66|18892.66|0
1605874520000|2020-11-20 12:15:20|18892.54|18892.54|18894.67|18894.67|18894.67|18894.67|18892.54|18892.54|0
1605874530000|2020-11-20 12:15:30|18893.98|18893.98|18896.04|18896.04|18896.04|18896.04|18893.98|18893.98|0
1605874540000|2020-11-20 12:15:40|18894.67|18894.67|18892.52|18892.52|18894.67|18894.67|18892.52|18892.52|0
1605874550000|2020-11-20 12:15:50|18892.31|18892.31|18886.85|18886.85|18892.99|18892.99|18886.85|18886.85|0
1605874560000|2020-11-20 12:16:00|18886.41|18886.41|18887.39|18887.39|18887.77|18887.77|18886.41|18886.41|0
1605874570000|2020-11-20 12:16:10|18890.68|18890.68|18888.19|18888.19|18890.68|18890.68|18886.61|18886.61|0
1605874580000|2020-11-20 12:16:20|18888.46|18888.46|18890.56|18890.56|18890.56|18890.56|18888.46|18888.46|0
1605874590000|2020-11-20 12:16:30|18891.25|18891.25|18889.19|18889.19|18891.25|18891.25|18889.19|18889.19|0
1605874600000|2020-11-20 12:16:40|18888.37|18888.37|18888.37|18888.37|18890.43|18890.43|18888.37|18888.37|0
1605874610000|2020-11-20 12:16:50|18887.99|18887.99|18882.27|18882.27|18887.99|18887.99|18880.35|18880.35|0
1605874620000|2020-11-20 12:17:00|18882.96|18882.96|18882.96|18882.96|18882.96|18882.96|18882.96|18882.96|0
1605874630000|2020-11-20 12:17:10|18883.07|18883.07|18882.33|18882.33|18883.29|18883.29|18882.33|18882.33|0
1605874640000|2020-11-20 12:17:20|18881.64|18881.64|18881.31|18881.31|18882.42|18882.42|18881.31|18881.31|0
1605874650000|2020-11-20 12:17:30|18879.94|18879.94|18884.83|18884.83|18884.83|18884.83|18879.94|18879.94|0
1605874660000|2020-11-20 12:17:40|18886.43|18886.43|18889.63|18889.63|18891.01|18891.01|18886.43|18886.43|0
1605874670000|2020-11-20 12:17:50|18890.32|18890.32|18888.42|18888.42|18891.01|18891.01|18888.42|18888.42|0
1605874680000|2020-11-20 12:18:00|18889.11|18889.11|18887.74|18887.74|18889.11|18889.11|18887.74|18887.74|0
1605874690000|2020-11-20 12:18:10|18888.29|18888.29|18881.84|18881.84|18888.29|18888.29|18881.84|18881.84|0
1605874700000|2020-11-20 12:18:20|18880.46|18880.46|18880.46|18880.46|18880.46|18880.46|18880.46|18880.46|0
1605874710000|2020-11-20 12:18:30|18881.15|18881.15|18882.8|18882.8|18882.8|18882.8|18881.15|18881.15|0
1605874720000|2020-11-20 12:18:40|18881.42|18881.42|18881.42|18881.42|18881.42|18881.42|18881.42|18881.42|0
1605874730000|2020-11-20 12:18:50|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|0
1605874740000|2020-11-20 12:19:00|18880.62|18880.62|18880.74|18880.74|18880.74|18880.74|18880.62|18880.62|0
1605874750000|2020-11-20 12:19:10|18881.27|18881.27|18881.79|18881.79|18881.79|18881.79|18881.27|18881.27|0
1605874760000|2020-11-20 12:19:20|18883.85|18883.85|18878.59|18878.59|18883.85|18883.85|18878.59|18878.59|0
1605874770000|2020-11-20 12:19:30|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|0
1605874790000|2020-11-20 12:19:50|18878.22|18878.22|18879.77|18879.77|18880.55|18880.55|18878.22|18878.22|0
1605874800000|2020-11-20 12:20:00|18879.23|18879.23|18876.97|18876.97|18879.77|18879.77|18876.97|18876.97|0
1605874810000|2020-11-20 12:20:10|18877.51|18877.51|18877.79|18877.79|18877.79|18877.79|18877.51|18877.51|0
1605874820000|2020-11-20 12:20:20|18877.9|18877.9|18877.47|18877.47|18878.02|18878.02|18877.47|18877.47|0
1605874830000|2020-11-20 12:20:30|18877.2|18877.2|18877.47|18877.47|18877.47|18877.47|18877.2|18877.2|0
1605874840000|2020-11-20 12:20:40|18877.26|18877.26|18877.26|18877.26|18877.26|18877.26|18877.26|18877.26|0
1605874850000|2020-11-20 12:20:50|18876.44|18876.44|18878.1|18878.1|18879.66|18879.66|18876.22|18876.22|0
1605874860000|2020-11-20 12:21:00|18878.65|18878.65|18878.1|18878.1|18878.65|18878.65|18878.1|18878.1|0
1605874870000|2020-11-20 12:21:10|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|18877.57|0
1605874880000|2020-11-20 12:21:20|18877.81|18877.81|18880.6|18880.6|18880.74|18880.74|18877.81|18877.81|0
1605874890000|2020-11-20 12:21:30|18880.32|18880.32|18883.62|18883.62|18883.62|18883.62|18880.32|18880.32|0
1605874900000|2020-11-20 12:21:40|18882.25|18882.25|18882.25|18882.25|18882.25|18882.25|18882.25|18882.25|0
1605874910000|2020-11-20 12:21:50|18882.8|18882.8|18882.52|18882.52|18882.8|18882.8|18882.52|18882.52|0
1605874920000|2020-11-20 12:22:00|18882|18882|18882.8|18882.8|18883.37|18883.37|18881.43|18881.43|0
1605874940000|2020-11-20 12:22:20|18883.33|18883.33|18881.41|18881.41|18883.33|18883.33|18881.27|18881.27|0
1605874950000|2020-11-20 12:22:30|18881.93|18881.93|18883.36|18883.36|18883.36|18883.36|18881.93|18881.93|0
1605874960000|2020-11-20 12:22:40|18883.88|18883.88|18884|18884|18884|18884|18883.88|18883.88|0
1605874970000|2020-11-20 12:22:50|18883.47|18883.47|18889.02|18889.02|18889.02|18889.02|18883.47|18883.47|0
1605874980000|2020-11-20 12:23:00|18889.54|18889.54|18889.85|18889.85|18890.34|18890.34|18889.54|18889.54|0
1605874990000|2020-11-20 12:23:10|18889.33|18889.33|18890.63|18890.63|18890.63|18890.63|18889.33|18889.33|0
1605875000000|2020-11-20 12:23:20|18890.85|18890.85|18889.59|18889.59|18890.96|18890.96|18889.59|18889.59|0
1605875010000|2020-11-20 12:23:30|18887.53|18887.53|18887.53|18887.53|18888.21|18888.21|18887.53|18887.53|0
1605875020000|2020-11-20 12:23:40|18887.27|18887.27|18887.61|18887.61|18887.61|18887.61|18887.27|18887.27|0
1605875030000|2020-11-20 12:23:50|18887.34|18887.34|18885.5|18885.5|18887.34|18887.34|18885.5|18885.5|0
1605875040000|2020-11-20 12:24:00|18887.57|18887.57|18887.84|18887.84|18887.84|18887.84|18887.57|18887.57|0
1605875060000|2020-11-20 12:24:20|18888.11|18888.11|18888.8|18888.8|18888.8|18888.8|18888.11|18888.11|0
1605875070000|2020-11-20 12:24:30|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|18890.36|0
1605875090000|2020-11-20 12:24:50|18891.45|18891.45|18888.7|18888.7|18891.45|18891.45|18888.7|18888.7|0
1605875100000|2020-11-20 12:25:00|18889.48|18889.48|18889.55|18889.55|18889.55|18889.55|18889.48|18889.48|0
1605875110000|2020-11-20 12:25:10|18889.62|18889.62|18891.54|18891.54|18892.91|18892.91|18889.62|18889.62|0
1605875120000|2020-11-20 12:25:20|18891.26|18891.26|18889.9|18889.9|18891.26|18891.26|18889.9|18889.9|0
1605875130000|2020-11-20 12:25:30|18888.81|18888.81|18888.81|18888.81|18888.81|18888.81|18888.81|18888.81|0
1605875140000|2020-11-20 12:25:40|18889.86|18889.86|18889.86|18889.86|18889.86|18889.86|18889.86|18889.86|0
1605875150000|2020-11-20 12:25:50|18890.68|18890.68|18889.03|18889.03|18890.68|18890.68|18889.03|18889.03|0
1605875160000|2020-11-20 12:26:00|18889.1|18889.1|18888.81|18888.81|18889.1|18889.1|18888.81|18888.81|0
1605875170000|2020-11-20 12:26:10|18888.03|18888.03|18890.55|18890.55|18892.11|18892.11|18888.03|18888.03|0
1605875180000|2020-11-20 12:26:20|18889.18|18889.18|18889.18|18889.18|18889.18|18889.18|18889.18|18889.18|0
1605875190000|2020-11-20 12:26:30|18889.68|18889.68|18891.15|18891.15|18892.52|18892.52|18889.68|18889.68|0
1605875200000|2020-11-20 12:26:40|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|0
1605875210000|2020-11-20 12:26:50|18889.68|18889.68|18889.68|18889.68|18889.68|18889.68|18889.68|18889.68|0
1605875220000|2020-11-20 12:27:00|18889.16|18889.16|18881.36|18881.36|18889.16|18889.16|18881.36|18881.36|0
1605875230000|2020-11-20 12:27:10|18881.63|18881.63|18881.36|18881.36|18881.63|18881.63|18881.36|18881.36|0
1605875250000|2020-11-20 12:27:30|18881.63|18881.63|18876.73|18876.73|18883.69|18883.69|18876.73|18876.73|0
1605875260000|2020-11-20 12:27:40|18876.61|18876.61|18876.61|18876.61|18877.3|18877.3|18875.92|18875.92|0
1605875280000|2020-11-20 12:28:00|18875.83|18875.83|18877.99|18877.99|18877.99|18877.99|18875.83|18875.83|0
1605875290000|2020-11-20 12:28:10|18877.3|18877.3|18877.3|18877.3|18877.3|18877.3|18877.3|18877.3|0
1605875300000|2020-11-20 12:28:20|18877.57|18877.57|18877.43|18877.43|18877.57|18877.57|18877.43|18877.43|0
1605875310000|2020-11-20 12:28:30|18877|18877|18875.19|18875.19|18877|18877|18875.19|18875.19|0
1605875320000|2020-11-20 12:28:40|18874.41|18874.41|18873.36|18873.36|18874.41|18874.41|18871.78|18871.78|0
1605875330000|2020-11-20 12:28:50|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|0
1605875340000|2020-11-20 12:29:00|18870.71|18870.71|18867.59|18867.59|18870.71|18870.71|18867.59|18867.59|0
1605875350000|2020-11-20 12:29:10|18866.81|18866.81|18868.76|18868.76|18868.83|18868.83|18866.81|18866.81|0
1605875360000|2020-11-20 12:29:20|18869|18869|18869|18869|18869|18869|18869|18869|0
1605875370000|2020-11-20 12:29:30|18870.09|18870.09|18871.14|18871.14|18871.14|18871.14|18870.09|18870.09|0
1605875380000|2020-11-20 12:29:40|18871.83|18871.83|18871.14|18871.14|18871.83|18871.83|18871.14|18871.14|0
1605875390000|2020-11-20 12:29:50|18872.19|18872.19|18872.79|18872.79|18873.57|18873.57|18872.19|18872.19|0
1605875400000|2020-11-20 12:30:00|18873.57|18873.57|18868.35|18868.35|18874.11|18874.11|18868.35|18868.35|0
1605875410000|2020-11-20 12:30:10|18867.67|18867.67|18869.96|18869.96|18870.03|18870.03|18867.67|18867.67|0
1605875420000|2020-11-20 12:30:20|18868.58|18868.58|18868.18|18868.18|18868.58|18868.58|18868.18|18868.18|0
1605875430000|2020-11-20 12:30:30|18868.96|18868.96|18866.86|18866.86|18868.96|18868.96|18865.34|18865.34|0
1605875440000|2020-11-20 12:30:40|18866.09|18866.09|18866.09|18866.09|18866.09|18866.09|18866.03|18866.03|0
1605875450000|2020-11-20 12:30:50|18866.14|18866.14|18865.89|18865.89|18866.58|18866.58|18865.89|18865.89|0
1605875460000|2020-11-20 12:31:00|18865.11|18865.11|18861.18|18861.18|18865.11|18865.11|18859.54|18859.54|0
1605875480000|2020-11-20 12:31:20|18861.71|18861.71|18862.75|18862.75|18862.75|18862.75|18861.71|18861.71|0
1605875500000|2020-11-20 12:31:40|18860.64|18860.64|18861.53|18861.53|18862.22|18862.22|18860.64|18860.64|0
1605875510000|2020-11-20 12:31:50|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|0
1605875520000|2020-11-20 12:32:00|18861.69|18861.69|18861.84|18861.84|18862.38|18862.38|18861.01|18861.01|0
1605875530000|2020-11-20 12:32:10|18861.96|18861.96|18862.74|18862.74|18862.74|18862.74|18861.96|18861.96|0
1605875540000|2020-11-20 12:32:20|18861.37|18861.37|18861.37|18861.37|18861.37|18861.37|18861.37|18861.37|0
1605875550000|2020-11-20 12:32:30|18860.59|18860.59|18860.59|18860.59|18860.59|18860.59|18860.59|18860.59|0
1605875560000|2020-11-20 12:32:40|18859.22|18859.22|18859.22|18859.22|18859.22|18859.22|18859.22|18859.22|0
1605875570000|2020-11-20 12:32:50|18858.54|18858.54|18857.16|18857.16|18858.54|18858.54|18857.16|18857.16|0
1605875580000|2020-11-20 12:33:00|18855.55|18855.55|18848.44|18848.44|18855.55|18855.55|18848.44|18848.44|0
1605875590000|2020-11-20 12:33:10|18848.22|18848.22|18848.81|18848.81|18848.81|18848.81|18846.75|18846.75|0
1605875610000|2020-11-20 12:33:30|18848.04|18848.04|18848.04|18848.04|18848.58|18848.58|18848.04|18848.04|0
1605875620000|2020-11-20 12:33:40|18848.56|18848.56|18848.56|18848.56|18848.56|18848.56|18848.56|18848.56|0
1605875630000|2020-11-20 12:33:50|18849.94|18849.94|18848.47|18848.47|18849.94|18849.94|18848.47|18848.47|0
1605875640000|2020-11-20 12:34:00|18848.2|18848.2|18848.84|18848.84|18849.66|18849.66|18848.2|18848.2|0
1605875650000|2020-11-20 12:34:10|18849.62|18849.62|18853.79|18853.79|18853.79|18853.79|18849.62|18849.62|0
1605875660000|2020-11-20 12:34:20|18853.1|18853.1|18853.1|18853.1|18853.1|18853.1|18851.73|18851.73|0
1605875670000|2020-11-20 12:34:30|18852.32|18852.32|18852.85|18852.85|18853.63|18853.63|18852.32|18852.32|0
1605875680000|2020-11-20 12:34:40|18853.06|18853.06|18853.88|18853.88|18853.88|18853.88|18853.06|18853.06|0
1605875690000|2020-11-20 12:34:50|18853.2|18853.2|18855.62|18855.62|18856.31|18856.31|18853.2|18853.2|0
1605875700000|2020-11-20 12:35:00|18855.1|18855.1|18852.74|18852.74|18856.15|18856.15|18852.74|18852.74|0
1605875710000|2020-11-20 12:35:10|18852.05|18852.05|18852.05|18852.05|18852.05|18852.05|18852.05|18852.05|0
1605875720000|2020-11-20 12:35:20|18852.33|18852.33|18854.91|18854.91|18854.91|18854.91|18852.33|18852.33|0
1605875730000|2020-11-20 12:35:30|18853.54|18853.54|18854.23|18854.23|18854.91|18854.91|18852.16|18852.16|0
1605875740000|2020-11-20 12:35:40|18853.54|18853.54|18853.54|18853.54|18853.54|18853.54|18853.54|18853.54|0
1605875750000|2020-11-20 12:35:50|18852.85|18852.85|18854.41|18854.41|18854.41|18854.41|18852.85|18852.85|0
1605875760000|2020-11-20 12:36:00|18853.87|18853.87|18855.36|18855.36|18857.3|18857.3|18853.87|18853.87|0
1605875770000|2020-11-20 12:36:10|18853.98|18853.98|18853.73|18853.73|18855.27|18855.27|18853.21|18853.21|0
1605875780000|2020-11-20 12:36:20|18855.79|18855.79|18853.73|18853.73|18855.79|18855.79|18853.73|18853.73|0
1605875790000|2020-11-20 12:36:30|18853.46|18853.46|18855.78|18855.78|18855.78|18855.78|18853.46|18853.46|0
1605875800000|2020-11-20 12:36:40|18855.51|18855.51|18855.51|18855.51|18855.51|18855.51|18855.51|18855.51|0
1605875810000|2020-11-20 12:36:50|18856.88|18856.88|18857.14|18857.14|18857.14|18857.14|18856.86|18856.86|0
1605875820000|2020-11-20 12:37:00|18856.92|18856.92|18858.32|18858.32|18862.66|18862.66|18856.49|18856.49|0
1605875830000|2020-11-20 12:37:10|18856.95|18856.95|18856.42|18856.42|18856.95|18856.95|18856.42|18856.42|0
1605875840000|2020-11-20 12:37:20|18856.15|18856.15|18854.36|18854.36|18856.15|18856.15|18854.36|18854.36|0
1605875850000|2020-11-20 12:37:30|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|18854.22|0
1605875860000|2020-11-20 12:37:40|18854.44|18854.44|18854.76|18854.76|18854.76|18854.76|18853.91|18853.91|0
1605875870000|2020-11-20 12:37:50|18854.07|18854.07|18855.45|18855.45|18855.45|18855.45|18852.7|18852.7|0
1605875880000|2020-11-20 12:38:00|18854.76|18854.76|18853.39|18853.39|18856.82|18856.82|18853.39|18853.39|0
1605875890000|2020-11-20 12:38:10|18852.61|18852.61|18854.28|18854.28|18854.28|18854.28|18851.54|18851.54|0
1605875900000|2020-11-20 12:38:20|18852.91|18852.91|18850.67|18850.67|18853.6|18853.6|18850.67|18850.67|0
1605875910000|2020-11-20 12:38:30|18850.99|18850.99|18847.51|18847.51|18850.99|18850.99|18847.51|18847.51|0
1605875920000|2020-11-20 12:38:40|18848.2|18848.2|18845.52|18845.52|18848.2|18848.2|18845.45|18845.45|0
1605875930000|2020-11-20 12:38:50|18845.4|18845.4|18845.4|18845.4|18845.4|18845.4|18845.4|18845.4|0
1605875940000|2020-11-20 12:39:00|18844.38|18844.38|18840.76|18840.76|18844.54|18844.54|18840.76|18840.76|0
1605875950000|2020-11-20 12:39:10|18840.48|18840.48|18838.42|18838.42|18841.17|18841.17|18836.36|18836.36|0
1605875960000|2020-11-20 12:39:20|18838.74|18838.74|18838.29|18838.29|18838.74|18838.74|18838.06|18838.06|0
1605875970000|2020-11-20 12:39:30|18838.98|18838.98|18841.67|18841.67|18842.36|18842.36|18838.98|18838.98|0
1605875980000|2020-11-20 12:39:40|18840.99|18840.99|18842.16|18842.16|18843.54|18843.54|18840.99|18840.99|0
1605875990000|2020-11-20 12:39:50|18841.95|18841.95|18845.31|18845.31|18845.31|18845.31|18841.95|18841.95|0
1605876000000|2020-11-20 12:40:00|18845.42|18845.42|18849|18849|18849|18849|18845.42|18845.42|0
1605876010000|2020-11-20 12:40:10|18848.79|18848.79|18848.1|18848.1|18848.79|18848.79|18848.1|18848.1|0
1605876020000|2020-11-20 12:40:20|18848.79|18848.79|18846.94|18846.94|18848.79|18848.79|18846.94|18846.94|0
1605876030000|2020-11-20 12:40:30|18847.15|18847.15|18847.15|18847.15|18847.15|18847.15|18847.15|18847.15|0
1605876040000|2020-11-20 12:40:40|18847.84|18847.84|18849.07|18849.07|18849.07|18849.07|18847.84|18847.84|0
1605876050000|2020-11-20 12:40:50|18848.55|18848.55|18847.17|18847.17|18848.55|18848.55|18847.17|18847.17|0
1605876060000|2020-11-20 12:41:00|18847.45|18847.45|18846.46|18846.46|18847.45|18847.45|18845.93|18845.93|0
1605876070000|2020-11-20 12:41:10|18844.9|18844.9|18844.22|18844.22|18844.9|18844.9|18843.94|18843.94|0
1605876090000|2020-11-20 12:41:30|18843.44|18843.44|18844.45|18844.45|18845.5|18845.5|18843.44|18843.44|0
1605876100000|2020-11-20 12:41:40|18845.13|18845.13|18845.13|18845.13|18845.13|18845.13|18845.13|18845.13|0
1605876110000|2020-11-20 12:41:50|18844.59|18844.59|18844.59|18844.59|18845.11|18845.11|18844.59|18844.59|0
1605876120000|2020-11-20 12:42:00|18843.9|18843.9|18844.43|18844.43|18844.43|18844.43|18843.9|18843.9|0
1605876130000|2020-11-20 12:42:10|18844.66|18844.66|18844.66|18844.66|18844.66|18844.66|18844.66|18844.66|0
1605876140000|2020-11-20 12:42:20|18844.93|18844.93|18847.39|18847.39|18847.39|18847.39|18844.93|18844.93|0
1605876150000|2020-11-20 12:42:30|18847.92|18847.92|18847.86|18847.86|18847.92|18847.92|18847.86|18847.86|0
1605876160000|2020-11-20 12:42:40|18849.24|18849.24|18851.3|18851.3|18851.3|18851.3|18849.24|18849.24|0
1605876170000|2020-11-20 12:42:50|18850.61|18850.61|18850.61|18850.61|18850.61|18850.61|18850.61|18850.61|0
1605876180000|2020-11-20 12:43:00|18849.24|18849.24|18847.24|18847.24|18849.24|18849.24|18847.18|18847.18|0
1605876200000|2020-11-20 12:43:20|18848.62|18848.62|18850.95|18850.95|18850.95|18850.95|18848.62|18848.62|0
1605876210000|2020-11-20 12:43:30|18850.54|18850.54|18849.38|18849.38|18850.76|18850.76|18849.38|18849.38|0
1605876230000|2020-11-20 12:43:50|18850.76|18850.76|18848.01|18848.01|18850.76|18850.76|18848.01|18848.01|0
1605876240000|2020-11-20 12:44:00|18849.38|18849.38|18850.76|18850.76|18850.76|18850.76|18849.38|18849.38|0
1605876250000|2020-11-20 12:44:10|18852.33|18852.33|18847.48|18847.48|18852.33|18852.33|18847.48|18847.48|0
1605876270000|2020-11-20 12:44:30|18847.7|18847.7|18846.64|18846.64|18847.7|18847.7|18846.12|18846.12|0
1605876280000|2020-11-20 12:44:40|18847.42|18847.42|18846.88|18846.88|18847.42|18847.42|18846.88|18846.88|0
1605876290000|2020-11-20 12:44:50|18848.25|18848.25|18850.58|18850.58|18850.58|18850.58|18848.25|18848.25|0
1605876300000|2020-11-20 12:45:00|18850.06|18850.06|18847.74|18847.74|18850.06|18850.06|18847.74|18847.74|0
1605876310000|2020-11-20 12:45:10|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|18847.47|0
1605876320000|2020-11-20 12:45:20|18849.37|18849.37|18849.37|18849.37|18849.37|18849.37|18849.37|18849.37|0
1605876330000|2020-11-20 12:45:30|18849.64|18849.64|18848.47|18848.47|18849.64|18849.64|18848.47|18848.47|0
1605876340000|2020-11-20 12:45:40|18847.78|18847.78|18846.41|18846.41|18847.78|18847.78|18846.41|18846.41|0
1605876350000|2020-11-20 12:45:50|18847.78|18847.78|18847.78|18847.78|18847.78|18847.78|18847.78|18847.78|0
1605876360000|2020-11-20 12:46:00|18847.72|18847.72|18848.27|18848.27|18848.27|18848.27|18847.72|18847.72|0
1605876370000|2020-11-20 12:46:10|18848.54|18848.54|18843.78|18843.78|18848.98|18848.98|18843.78|18843.78|0
1605876380000|2020-11-20 12:46:20|18843.09|18843.09|18844.47|18844.47|18845.16|18845.16|18843.09|18843.09|0
1605876390000|2020-11-20 12:46:30|18843.78|18843.78|18844.01|18844.01|18844.01|18844.01|18843.78|18843.78|0
1605876400000|2020-11-20 12:46:40|18844.79|18844.79|18844.79|18844.79|18844.79|18844.79|18844.79|18844.79|0
1605876410000|2020-11-20 12:46:50|18846.85|18846.85|18845.61|18845.61|18847.67|18847.67|18845.61|18845.61|0
1605876420000|2020-11-20 12:47:00|18845.34|18845.34|18845.34|18845.34|18845.34|18845.34|18845.34|18845.34|0
1605876430000|2020-11-20 12:47:10|18845.46|18845.46|18846.52|18846.52|18846.83|18846.83|18845.46|18845.46|0
1605876440000|2020-11-20 12:47:20|18847.57|18847.57|18847.57|18847.57|18847.57|18847.57|18847.57|18847.57|0
1605876450000|2020-11-20 12:47:30|18848.35|18848.35|18848.35|18848.35|18848.35|18848.35|18848.35|18848.35|0
1605876460000|2020-11-20 12:47:40|18849.04|18849.04|18851.21|18851.21|18851.21|18851.21|18848.76|18848.76|0
1605876470000|2020-11-20 12:47:50|18851.74|18851.74|18853.07|18853.07|18853.76|18853.76|18851.74|18851.74|0
1605876480000|2020-11-20 12:48:00|18852.85|18852.85|18852.65|18852.65|18852.85|18852.85|18852.65|18852.65|0
1605876490000|2020-11-20 12:48:10|18852.37|18852.37|18852.37|18852.37|18852.37|18852.37|18852.37|18852.37|0
1605876510000|2020-11-20 12:48:30|18852.49|18852.49|18850.04|18850.04|18852.49|18852.49|18850.04|18850.04|0
1605876530000|2020-11-20 12:48:50|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|0
1605876540000|2020-11-20 12:49:00|18848.45|18848.45|18846.26|18846.26|18848.45|18848.45|18846.26|18846.26|0
1605876550000|2020-11-20 12:49:10|18843.51|18843.51|18841.36|18841.36|18843.51|18843.51|18841.36|18841.36|0
1605876560000|2020-11-20 12:49:20|18839.99|18839.99|18837.82|18837.82|18839.99|18839.99|18837.82|18837.82|0
1605876570000|2020-11-20 12:49:30|18839.2|18839.2|18839.2|18839.2|18839.2|18839.2|18839.2|18839.2|0
1605876580000|2020-11-20 12:49:40|18838.38|18838.38|18838.9|18838.9|18838.9|18838.9|18838.38|18838.38|0
1605876590000|2020-11-20 12:49:50|18838.84|18838.84|18837.87|18837.87|18838.9|18838.9|18837.35|18837.35|0
1605876600000|2020-11-20 12:50:00|18837.94|18837.94|18837.36|18837.36|18837.94|18837.94|18837.36|18837.36|0
1605876610000|2020-11-20 12:50:10|18837.42|18837.42|18837.19|18837.19|18837.42|18837.42|18837.19|18837.19|0
1605876620000|2020-11-20 12:50:20|18837.25|18837.25|18837.8|18837.8|18837.8|18837.8|18836.71|18836.71|0
1605876630000|2020-11-20 12:50:30|18837.27|18837.27|18838.23|18838.23|18838.23|18838.23|18836.58|18836.58|0
1605876650000|2020-11-20 12:50:50|18838.46|18838.46|18845.89|18845.89|18845.89|18845.89|18838.46|18838.46|0
1605876660000|2020-11-20 12:51:00|18845.67|18845.67|18845.89|18845.89|18845.89|18845.89|18845.67|18845.67|0
1605876670000|2020-11-20 12:51:10|18846.94|18846.94|18846.67|18846.67|18846.94|18846.94|18846.67|18846.67|0
1605876680000|2020-11-20 12:51:20|18846.14|18846.14|18848.04|18848.04|18848.04|18848.04|18846.14|18846.14|0
1605876690000|2020-11-20 12:51:30|18848.86|18848.86|18846.96|18846.96|18848.86|18848.86|18846.96|18846.96|0
1605876700000|2020-11-20 12:51:40|18847.49|18847.49|18846.8|18846.8|18847.49|18847.49|18846.8|18846.8|0
1605876710000|2020-11-20 12:51:50|18845.75|18845.75|18842.31|18842.31|18845.75|18845.75|18842.31|18842.31|0
1605876720000|2020-11-20 12:52:00|18841.88|18841.88|18843.02|18843.02|18843.26|18843.26|18841.88|18841.88|0
1605876730000|2020-11-20 12:52:10|18842.34|18842.34|18842.34|18842.34|18842.34|18842.34|18842.34|18842.34|0
1605876750000|2020-11-20 12:52:30|18843.71|18843.71|18843.71|18843.71|18843.71|18843.71|18843.71|18843.71|0
1605876760000|2020-11-20 12:52:40|18844.76|18844.76|18846.09|18846.09|18846.87|18846.87|18844.76|18844.76|0
1605876770000|2020-11-20 12:52:50|18845.55|18845.55|18846.23|18846.23|18846.23|18846.23|18845.55|18845.55|0
1605876780000|2020-11-20 12:53:00|18846.92|18846.92|18848.52|18848.52|18848.52|18848.52|18846.92|18846.92|0
1605876790000|2020-11-20 12:53:10|18848.59|18848.59|18851.86|18851.86|18851.86|18851.86|18848.59|18848.59|0
1605876800000|2020-11-20 12:53:20|18850.49|18850.49|18850.49|18850.49|18850.49|18850.49|18850.49|18850.49|0
1605876810000|2020-11-20 12:53:30|18852.11|18852.11|18852.11|18852.11|18852.11|18852.11|18852.11|18852.11|0
1605876820000|2020-11-20 12:53:40|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|0
1605876830000|2020-11-20 12:53:50|18852.52|18852.52|18852.78|18852.78|18852.78|18852.78|18851.2|18851.2|0
1605876850000|2020-11-20 12:54:10|18853.46|18853.46|18856.09|18856.09|18856.09|18856.09|18853.46|18853.46|0
1605876860000|2020-11-20 12:54:20|18856.42|18856.42|18856.42|18856.42|18856.42|18856.42|18856.42|18856.42|0
1605876870000|2020-11-20 12:54:30|18857.2|18857.2|18860.56|18860.56|18860.56|18860.56|18857.2|18857.2|0
1605876880000|2020-11-20 12:54:40|18861.61|18861.61|18866.19|18866.19|18866.19|18866.19|18861.61|18861.61|0
1605876890000|2020-11-20 12:54:50|18867.01|18867.01|18865.63|18865.63|18867.01|18867.01|18865.63|18865.63|0
1605876900000|2020-11-20 12:55:00|18864.95|18864.95|18858.18|18858.18|18864.95|18864.95|18857.36|18857.36|0
1605876910000|2020-11-20 12:55:10|18857.49|18857.49|18856.17|18856.17|18857.49|18857.49|18856.17|18856.17|0
1605876930000|2020-11-20 12:55:30|18857.53|18857.53|18857.53|18857.53|18857.53|18857.53|18857.53|18857.53|0
1605876950000|2020-11-20 12:55:50|18858.06|18858.06|18860.76|18860.76|18860.76|18860.76|18858.06|18858.06|0
1605876960000|2020-11-20 12:56:00|18860.07|18860.07|18857.65|18857.65|18860.07|18860.07|18857.65|18857.65|0
1605876970000|2020-11-20 12:56:10|18858.42|18858.42|18858.42|18858.42|18858.42|18858.42|18858.42|18858.42|0
1605876980000|2020-11-20 12:56:20|18859.11|18859.11|18861.42|18861.42|18861.42|18861.42|18858.42|18858.42|0
1605877000000|2020-11-20 12:56:40|18862.8|18862.8|18867.65|18867.65|18867.65|18867.65|18862.8|18862.8|0
1605877010000|2020-11-20 12:56:50|18868.43|18868.43|18869.96|18869.96|18869.96|18869.96|18868.43|18868.43|0
1605877020000|2020-11-20 12:57:00|18871.01|18871.01|18868.06|18868.06|18872.39|18872.39|18867.37|18867.37|0
1605877040000|2020-11-20 12:57:20|18869.15|18869.15|18869.15|18869.15|18869.15|18869.15|18869.15|18869.15|0
1605877060000|2020-11-20 12:57:40|18867.05|18867.05|18870.9|18870.9|18870.9|18870.9|18867.05|18867.05|0
1605877070000|2020-11-20 12:57:50|18873.85|18873.85|18873.17|18873.17|18873.85|18873.85|18873.17|18873.17|0
1605877080000|2020-11-20 12:58:00|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|18872.62|0
1605877090000|2020-11-20 12:58:10|18873.31|18873.31|18872.22|18872.22|18873.31|18873.31|18872.22|18872.22|0
1605877100000|2020-11-20 12:58:20|18872.1|18872.1|18873.27|18873.27|18873.27|18873.27|18872.1|18872.1|0
1605877110000|2020-11-20 12:58:30|18873.49|18873.49|18873.49|18873.49|18873.49|18873.49|18873.43|18873.43|0
1605877120000|2020-11-20 12:58:40|18874.31|18874.31|18874.58|18874.58|18874.58|18874.58|18874.31|18874.31|0
1605877130000|2020-11-20 12:58:50|18874.05|18874.05|18874.74|18874.74|18874.74|18874.74|18874.05|18874.05|0
1605877140000|2020-11-20 12:59:00|18875.52|18875.52|18876.57|18876.57|18876.57|18876.57|18875.52|18875.52|0
1605877160000|2020-11-20 12:59:20|18875.75|18875.75|18876.6|18876.6|18877.13|18877.13|18875.75|18875.75|0
1605877180000|2020-11-20 12:59:40|18876.07|18876.07|18874.17|18874.17|18876.07|18876.07|18873.9|18873.9|0
1605877190000|2020-11-20 12:59:50|18874.72|18874.72|18875.77|18875.77|18876.46|18876.46|18874.72|18874.72|0
1605877200000|2020-11-20 13:00:00|18876.55|18876.55|18880.04|18880.04|18880.27|18880.27|18876.33|18876.33|0
1605877210000|2020-11-20 13:00:10|18880.56|18880.56|18876.71|18876.71|18880.56|18880.56|18876.49|18876.49|0
1605877220000|2020-11-20 13:00:20|18876.49|18876.49|18876.92|18876.92|18876.92|18876.92|18876.22|18876.22|0
1605877230000|2020-11-20 13:00:30|18877.14|18877.14|18880.01|18880.01|18880.01|18880.01|18877.14|18877.14|0
1605877240000|2020-11-20 13:00:40|18879.74|18879.74|18879.74|18879.74|18879.74|18879.74|18879.74|18879.74|0
1605877250000|2020-11-20 13:00:50|18879.81|18879.81|18880.5|18880.5|18880.5|18880.5|18879.81|18879.81|0
1605877260000|2020-11-20 13:01:00|18882.24|18882.24|18880.64|18880.64|18882.24|18882.24|18880.64|18880.64|0
1605877280000|2020-11-20 13:01:20|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|0
1605877290000|2020-11-20 13:01:30|18878.34|18878.34|18877.6|18877.6|18878.34|18878.34|18877.6|18877.6|0
1605877300000|2020-11-20 13:01:40|18876.55|18876.55|18875.8|18875.8|18876.55|18876.55|18875|18875|0
1605877310000|2020-11-20 13:01:50|18875.02|18875.02|18874.75|18874.75|18875.02|18875.02|18874.75|18874.75|0
1605877320000|2020-11-20 13:02:00|18875.28|18875.28|18875.49|18875.49|18875.49|18875.49|18875.28|18875.28|0
1605877340000|2020-11-20 13:02:20|18875.61|18875.61|18874.79|18874.79|18875.61|18875.61|18874.79|18874.79|0
1605877350000|2020-11-20 13:02:30|18873.97|18873.97|18872.18|18872.18|18873.97|18873.97|18872.18|18872.18|0
1605877360000|2020-11-20 13:02:40|18871.65|18871.65|18872.18|18872.18|18872.18|18872.18|18871.65|18871.65|0
1605877370000|2020-11-20 13:02:50|18872.71|18872.71|18873.39|18873.39|18873.39|18873.39|18872.71|18872.71|0
1605877380000|2020-11-20 13:03:00|18873.92|18873.92|18872.32|18872.32|18874.45|18874.45|18872.32|18872.32|0
1605877390000|2020-11-20 13:03:10|18870.95|18870.95|18869.71|18869.71|18870.95|18870.95|18869.71|18869.71|0
1605877400000|2020-11-20 13:03:20|18870.4|18870.4|18870.97|18870.97|18870.99|18870.99|18870.4|18870.4|0
1605877410000|2020-11-20 13:03:30|18869.92|18869.92|18869.69|18869.69|18870.97|18870.97|18868.87|18868.87|0
1605877430000|2020-11-20 13:03:50|18869.41|18869.41|18867.67|18867.67|18869.41|18869.41|18867.15|18867.15|0
1605877440000|2020-11-20 13:04:00|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|18867.15|0
1605877450000|2020-11-20 13:04:10|18868.52|18868.52|18869.74|18869.74|18870.26|18870.26|18868|18868|0
1605877460000|2020-11-20 13:04:20|18869.62|18869.62|18869.62|18869.62|18869.62|18869.62|18869.62|18869.62|0
1605877490000|2020-11-20 13:04:50|18870.31|18870.31|18869.26|18869.26|18870.31|18870.31|18869.26|18869.26|0
1605877500000|2020-11-20 13:05:00|18869.78|18869.78|18869.24|18869.24|18869.78|18869.78|18869.24|18869.24|0
1605877510000|2020-11-20 13:05:10|18867.86|18867.86|18868.55|18868.55|18868.55|18868.55|18867.86|18867.86|0
1605877520000|2020-11-20 13:05:20|18869.07|18869.07|18866.83|18866.83|18869.07|18869.07|18866.83|18866.83|0
1605877550000|2020-11-20 13:05:50|18866.3|18866.3|18864.96|18864.96|18866.3|18866.3|18864.96|18864.96|0
1605877560000|2020-11-20 13:06:00|18864.68|18864.68|18864.68|18864.68|18864.68|18864.68|18864.68|18864.68|0
1605877580000|2020-11-20 13:06:20|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|0
1605877590000|2020-11-20 13:06:30|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|0
1605877600000|2020-11-20 13:06:40|18866.86|18866.86|18868.18|18868.18|18868.18|18868.18|18866.67|18866.67|0
1605877610000|2020-11-20 13:06:50|18864.22|18864.22|18860.42|18860.42|18864.22|18864.22|18860.42|18860.42|0
1605877620000|2020-11-20 13:07:00|18860.53|18860.53|18858.79|18858.79|18860.86|18860.86|18858.11|18858.11|0
1605877630000|2020-11-20 13:07:10|18859.85|18859.85|18860.88|18860.88|18860.88|18860.88|18859.07|18859.07|0
1605877640000|2020-11-20 13:07:20|18861.57|18861.57|18860.03|18860.03|18862.09|18862.09|18860.03|18860.03|0
1605877650000|2020-11-20 13:07:30|18860.31|18860.31|18861.12|18861.12|18861.12|18861.12|18860.31|18860.31|0
1605877660000|2020-11-20 13:07:40|18862.5|18862.5|18862.62|18862.62|18862.62|18862.62|18861.93|18861.93|0
1605877670000|2020-11-20 13:07:50|18861.93|18861.93|18860.72|18860.72|18861.93|18861.93|18860.72|18860.72|0
1605877680000|2020-11-20 13:08:00|18860.03|18860.03|18860.72|18860.72|18860.72|18860.72|18860.03|18860.03|0
1605877690000|2020-11-20 13:08:10|18859.34|18859.34|18847.26|18847.26|18859.34|18859.34|18847.26|18847.26|0
1605877700000|2020-11-20 13:08:20|18846.73|18846.73|18838.31|18838.31|18846.73|18846.73|18838.31|18838.31|0
1605877710000|2020-11-20 13:08:30|18838.19|18838.19|18836.98|18836.98|18838.19|18838.19|18836.98|18836.98|0
1605877720000|2020-11-20 13:08:40|18836.29|18836.29|18837.73|18837.73|18837.73|18837.73|18834.11|18834.11|0
1605877730000|2020-11-20 13:08:50|18837.95|18837.95|18837.83|18837.83|18837.95|18837.95|18837.83|18837.83|0
1605877740000|2020-11-20 13:09:00|18838.36|18838.36|18840.09|18840.09|18840.09|18840.09|18838.19|18838.19|0
1605877760000|2020-11-20 13:09:20|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|18840.02|0
1605877770000|2020-11-20 13:09:30|18840.09|18840.09|18840.09|18840.09|18840.09|18840.09|18840.09|18840.09|0
1605877780000|2020-11-20 13:09:40|18839.57|18839.57|18843.5|18843.5|18843.5|18843.5|18839.57|18839.57|0
1605877790000|2020-11-20 13:09:50|18844.28|18844.28|18845.46|18845.46|18845.46|18845.46|18844.28|18844.28|0
1605877800000|2020-11-20 13:10:00|18847.73|18847.73|18845.83|18845.83|18847.73|18847.73|18845.83|18845.83|0
1605877810000|2020-11-20 13:10:10|18846.52|18846.52|18845.6|18845.6|18846.52|18846.52|18845.6|18845.6|0
1605877820000|2020-11-20 13:10:20|18846.13|18846.13|18846.4|18846.4|18846.4|18846.4|18846.13|18846.13|0
1605877830000|2020-11-20 13:10:30|18845.03|18845.03|18844.58|18844.58|18845.03|18845.03|18843.8|18843.8|0
1605877840000|2020-11-20 13:10:40|18845.11|18845.11|18844.31|18844.31|18845.11|18845.11|18844.03|18844.03|0
1605877850000|2020-11-20 13:10:50|18844.58|18844.58|18845.4|18845.4|18845.4|18845.4|18844.58|18844.58|0
1605877860000|2020-11-20 13:11:00|18845.61|18845.61|18843.55|18843.55|18845.61|18845.61|18843.55|18843.55|0
1605877870000|2020-11-20 13:11:10|18843.11|18843.11|18843.64|18843.64|18843.64|18843.64|18843.11|18843.11|0
1605877880000|2020-11-20 13:11:20|18843.86|18843.86|18841.71|18841.71|18843.86|18843.86|18841.71|18841.71|0
1605877890000|2020-11-20 13:11:30|18841.18|18841.18|18840.3|18840.3|18841.18|18841.18|18840.3|18840.3|0
1605877900000|2020-11-20 13:11:40|18840.99|18840.99|18842.09|18842.09|18842.09|18842.09|18840.18|18840.18|0
1605877910000|2020-11-20 13:11:50|18841.4|18841.4|18838.81|18838.81|18841.59|18841.59|18838.81|18838.81|0
1605877920000|2020-11-20 13:12:00|18839.5|18839.5|18837.9|18837.9|18839.5|18839.5|18837.9|18837.9|0
1605877930000|2020-11-20 13:12:10|18837.12|18837.12|18837.12|18837.12|18837.12|18837.12|18835.76|18835.76|0
1605877940000|2020-11-20 13:12:20|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|18836.34|0
1605877950000|2020-11-20 13:12:30|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|18836.12|0
1605877960000|2020-11-20 13:12:40|18835.44|18835.44|18835.44|18835.44|18835.44|18835.44|18835.44|18835.44|0
1605877970000|2020-11-20 13:12:50|18836.12|18836.12|18836.67|18836.67|18837.5|18837.5|18835.44|18835.44|0
1605877980000|2020-11-20 13:13:00|18835.1|18835.1|18833.77|18833.77|18835.1|18835.1|18832.39|18832.39|0
1605877990000|2020-11-20 13:13:10|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|0
1605878000000|2020-11-20 13:13:20|18831.94|18831.94|18832.96|18832.96|18832.96|18832.96|18831.94|18831.94|0
1605878010000|2020-11-20 13:13:30|18833.01|18833.01|18838.29|18838.29|18838.51|18838.51|18833.01|18833.01|0
1605878020000|2020-11-20 13:13:40|18839.67|18839.67|18839.39|18839.39|18839.67|18839.67|18839.39|18839.39|0
1605878030000|2020-11-20 13:13:50|18839.52|18839.52|18838.82|18838.82|18839.64|18839.64|18838.82|18838.82|0
1605878040000|2020-11-20 13:14:00|18839.01|18839.01|18839.06|18839.06|18839.06|18839.06|18839.01|18839.01|0
1605878050000|2020-11-20 13:14:10|18838.28|18838.28|18837.76|18837.76|18838.28|18838.28|18837.76|18837.76|0
1605878060000|2020-11-20 13:14:20|18838.44|18838.44|18839.22|18839.22|18839.22|18839.22|18838.44|18838.44|0
1605878080000|2020-11-20 13:14:40|18838.68|18838.68|18837.3|18837.3|18838.68|18838.68|18837.3|18837.3|0
1605878090000|2020-11-20 13:14:50|18836.52|18836.52|18836.52|18836.52|18836.52|18836.52|18836.52|18836.52|0
1605878100000|2020-11-20 13:15:00|18838.59|18838.59|18839.36|18839.36|18839.36|18839.36|18838.59|18838.59|0
1605878110000|2020-11-20 13:15:10|18839.64|18839.64|18840.94|18840.94|18840.94|18840.94|18839.36|18839.36|0
1605878120000|2020-11-20 13:15:20|18841.47|18841.47|18842.57|18842.57|18842.57|18842.57|18841.2|18841.2|0
1605878130000|2020-11-20 13:15:30|18843.1|18843.1|18845.87|18845.87|18845.87|18845.87|18843.1|18843.1|0
1605878140000|2020-11-20 13:15:40|18846.56|18846.56|18848.29|18848.29|18848.29|18848.29|18846.56|18846.56|0
1605878160000|2020-11-20 13:16:00|18849.35|18849.35|18851.2|18851.2|18851.2|18851.2|18849.35|18849.35|0
1605878180000|2020-11-20 13:16:20|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|0
1605878190000|2020-11-20 13:16:30|18852.41|18852.41|18852.92|18852.92|18852.92|18852.92|18852.14|18852.14|0
1605878200000|2020-11-20 13:16:40|18853.7|18853.7|18857.98|18857.98|18857.98|18857.98|18853.7|18853.7|0
1605878210000|2020-11-20 13:16:50|18858.03|18858.03|18861.1|18861.1|18861.1|18861.1|18858.03|18858.03|0
1605878220000|2020-11-20 13:17:00|18862.48|18862.48|18862.54|18862.54|18862.61|18862.61|18862.48|18862.48|0
1605878230000|2020-11-20 13:17:10|18863.23|18863.23|18863.46|18863.46|18863.46|18863.46|18863.23|18863.23|0
1605878240000|2020-11-20 13:17:20|18864.15|18864.15|18863.72|18863.72|18864.41|18864.41|18863.72|18863.72|0
1605878250000|2020-11-20 13:17:30|18863.04|18863.04|18859.45|18859.45|18863.04|18863.04|18859.45|18859.45|0
1605878260000|2020-11-20 13:17:40|18858.07|18858.07|18858.35|18858.35|18858.35|18858.35|18857.29|18857.29|0
1605878270000|2020-11-20 13:17:50|18858.89|18858.89|18860.63|18860.63|18861.41|18861.41|18858.89|18858.89|0
1605878290000|2020-11-20 13:18:10|18861.16|18861.16|18861.84|18861.84|18861.84|18861.84|18861.16|18861.16|0
1605878300000|2020-11-20 13:18:20|18862.66|18862.66|18862.88|18862.88|18862.88|18862.88|18862.66|18862.66|0
1605878320000|2020-11-20 13:18:40|18863.66|18863.66|18865.94|18865.94|18865.94|18865.94|18863.66|18863.66|0
1605878340000|2020-11-20 13:19:00|18866.63|18866.63|18866.07|18866.07|18866.63|18866.63|18866.07|18866.07|0
1605878350000|2020-11-20 13:19:10|18867.12|18867.12|18867.12|18867.12|18867.12|18867.12|18867.12|18867.12|0
1605878360000|2020-11-20 13:19:20|18867.24|18867.24|18867.24|18867.24|18867.24|18867.24|18867.24|18867.24|0
1605878370000|2020-11-20 13:19:30|18866.46|18866.46|18867.26|18867.26|18867.26|18867.26|18866.46|18866.46|0
1605878380000|2020-11-20 13:19:40|18866.99|18866.99|18867.76|18867.76|18867.76|18867.76|18866.44|18866.44|0
1605878390000|2020-11-20 13:19:50|18867.98|18867.98|18868.67|18868.67|18868.67|18868.67|18867.98|18867.98|0
1605878400000|2020-11-20 13:20:00|18868.74|18868.74|18869.69|18869.69|18869.69|18869.69|18868.74|18868.74|0
1605878410000|2020-11-20 13:20:10|18871.07|18871.07|18869.53|18869.53|18871.59|18871.59|18869.53|18869.53|0
1605878420000|2020-11-20 13:20:20|18868.48|18868.48|18866.51|18866.51|18868.48|18868.48|18866.51|18866.51|0
1605878430000|2020-11-20 13:20:30|18868.57|18868.57|18863.79|18863.79|18868.57|18868.57|18863.1|18863.1|0
1605878440000|2020-11-20 13:20:40|18864.48|18864.48|18864.06|18864.06|18864.48|18864.48|18863.79|18863.79|0
1605878450000|2020-11-20 13:20:50|18864.28|18864.28|18864.28|18864.28|18864.28|18864.28|18864.28|18864.28|0
1605878470000|2020-11-20 13:21:10|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|0
1605878480000|2020-11-20 13:21:20|18863.14|18863.14|18864.32|18864.32|18864.32|18864.32|18863.14|18863.14|0
1605878490000|2020-11-20 13:21:30|18863.97|18863.97|18865.45|18865.45|18865.45|18865.45|18863.71|18863.71|0
1605878500000|2020-11-20 13:21:40|18865.33|18865.33|18865.33|18865.33|18865.55|18865.55|18865.33|18865.33|0
1605878510000|2020-11-20 13:21:50|18865.55|18865.55|18865.77|18865.77|18865.77|18865.77|18865.55|18865.55|0
1605878520000|2020-11-20 13:22:00|18865.55|18865.55|18865.41|18865.41|18866.19|18866.19|18865.41|18865.41|0
1605878530000|2020-11-20 13:22:10|18866.47|18866.47|18870.46|18870.46|18870.89|18870.89|18866.47|18866.47|0
1605878540000|2020-11-20 13:22:20|18870.62|18870.62|18872|18872|18872|18872|18870.62|18870.62|0
1605878550000|2020-11-20 13:22:30|18871.5|18871.5|18872.24|18872.24|18872.24|18872.24|18871.5|18871.5|0
1605878560000|2020-11-20 13:22:40|18872.93|18872.93|18872.79|18872.79|18872.93|18872.93|18872.79|18872.79|0
1605878570000|2020-11-20 13:22:50|18873.88|18873.88|18874.1|18874.1|18874.1|18874.1|18873.88|18873.88|0
1605878580000|2020-11-20 13:23:00|18875.48|18875.48|18876.26|18876.26|18876.26|18876.26|18875.48|18875.48|0
1605878590000|2020-11-20 13:23:10|18876.94|18876.94|18882.4|18882.4|18882.4|18882.4|18876.94|18876.94|0
1605878600000|2020-11-20 13:23:20|18882.47|18882.47|18874.22|18874.22|18882.47|18882.47|18874.22|18874.22|0
1605878620000|2020-11-20 13:23:40|18874.44|18874.44|18874.44|18874.44|18874.44|18874.44|18874.44|18874.44|0
1605878630000|2020-11-20 13:23:50|18876.02|18876.02|18879.36|18879.36|18879.36|18879.36|18876.02|18876.02|0
1605878640000|2020-11-20 13:24:00|18880.96|18880.96|18881.72|18881.72|18881.72|18881.72|18880.96|18880.96|0
1605878650000|2020-11-20 13:24:10|18882.5|18882.5|18881.95|18881.95|18882.5|18882.5|18881.95|18881.95|0
1605878660000|2020-11-20 13:24:20|18881.27|18881.27|18880.58|18880.58|18881.27|18881.27|18880.58|18880.58|0
1605878670000|2020-11-20 13:24:30|18881.95|18881.95|18880.63|18880.63|18882.73|18882.73|18880.63|18880.63|0
1605878680000|2020-11-20 13:24:40|18879.85|18879.85|18880.37|18880.37|18881.06|18881.06|18879.85|18879.85|0
1605878700000|2020-11-20 13:25:00|18880.24|18880.24|18878.26|18878.26|18880.24|18880.24|18877.74|18877.74|0
1605878710000|2020-11-20 13:25:10|18880.69|18880.69|18881.38|18881.38|18881.38|18881.38|18880.69|18880.69|0
1605878720000|2020-11-20 13:25:20|18877.95|18877.95|18877.95|18877.95|18877.95|18877.95|18877.95|18877.95|0
1605878730000|2020-11-20 13:25:30|18878.64|18878.64|18877.08|18877.08|18878.64|18878.64|18877.08|18877.08|0
1605878750000|2020-11-20 13:25:50|18876.56|18876.56|18874.45|18874.45|18876.56|18876.56|18874.45|18874.45|0
1605878760000|2020-11-20 13:26:00|18873.08|18873.08|18873.29|18873.29|18873.29|18873.29|18873.08|18873.08|0
1605878770000|2020-11-20 13:26:10|18874.07|18874.07|18874.07|18874.07|18874.07|18874.07|18874.07|18874.07|0
1605878780000|2020-11-20 13:26:20|18872.49|18872.49|18876.39|18876.39|18876.39|18876.39|18872.49|18872.49|0
1605878790000|2020-11-20 13:26:30|18876.12|18876.12|18873.28|18873.28|18876.12|18876.12|18873.28|18873.28|0
1605878800000|2020-11-20 13:26:40|18872.84|18872.84|18869.3|18869.3|18872.84|18872.84|18867.93|18867.93|0
1605878810000|2020-11-20 13:26:50|18867.38|18867.38|18866.85|18866.85|18867.38|18867.38|18866.17|18866.17|0
1605878820000|2020-11-20 13:27:00|18866.17|18866.17|18866.85|18866.85|18866.85|18866.85|18866.17|18866.17|0
1605878830000|2020-11-20 13:27:10|18866.33|18866.33|18863.67|18863.67|18866.33|18866.33|18863.67|18863.67|0
1605878840000|2020-11-20 13:27:20|18863.32|18863.32|18857.55|18857.55|18863.32|18863.32|18857.3|18857.3|0
1605878850000|2020-11-20 13:27:30|18857.03|18857.03|18857.14|18857.14|18857.14|18857.14|18857.03|18857.03|0
1605878860000|2020-11-20 13:27:40|18855.77|18855.77|18857.04|18857.04|18857.04|18857.04|18855.77|18855.77|0
1605878870000|2020-11-20 13:27:50|18856.26|18856.26|18856.26|18856.26|18856.26|18856.26|18856.26|18856.26|0
1605878880000|2020-11-20 13:28:00|18856.95|18856.95|18857.63|18857.63|18857.63|18857.63|18856.95|18856.95|0
1605878890000|2020-11-20 13:28:10|18856.58|18856.58|18853.32|18853.32|18856.58|18856.58|18853.32|18853.32|0
1605878900000|2020-11-20 13:28:20|18852.63|18852.63|18851.5|18851.5|18853.82|18853.82|18851.28|18851.28|0
1605878910000|2020-11-20 13:28:30|18851.78|18851.78|18860.12|18860.12|18860.12|18860.12|18851.78|18851.78|0
1605878920000|2020-11-20 13:28:40|18860.39|18860.39|18864.49|18864.49|18864.49|18864.49|18860.39|18860.39|0
1605878930000|2020-11-20 13:28:50|18864.35|18864.35|18863.82|18863.82|18865.95|18865.95|18863.82|18863.82|0
1605878940000|2020-11-20 13:29:00|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|18863.28|0
1605878950000|2020-11-20 13:29:10|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|0
1605878960000|2020-11-20 13:29:20|18862.45|18862.45|18862.41|18862.41|18862.45|18862.45|18861.67|18861.67|0
1605878970000|2020-11-20 13:29:30|18862.68|18862.68|18863.23|18863.23|18863.23|18863.23|18862.68|18862.68|0
1605878980000|2020-11-20 13:29:40|18863.5|18863.5|18863.5|18863.5|18863.5|18863.5|18863.5|18863.5|0
1605878990000|2020-11-20 13:29:50|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|18863.56|0
1605879000000|2020-11-20 13:30:00|18865.62|18865.62|18868.29|18868.29|18868.29|18868.29|18865.62|18865.62|0
1605879010000|2020-11-20 13:30:10|18868.98|18868.98|18874.28|18874.28|18874.28|18874.28|18868.98|18868.98|0
1605879020000|2020-11-20 13:30:20|18874|18874|18871.8|18871.8|18874.55|18874.55|18871.8|18871.8|0
1605879030000|2020-11-20 13:30:30|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|18873.17|0
1605879040000|2020-11-20 13:30:40|18873.23|18873.23|18874.63|18874.63|18874.63|18874.63|18873.23|18873.23|0
1605879060000|2020-11-20 13:31:00|18873.94|18873.94|18874.15|18874.15|18874.15|18874.15|18873.94|18873.94|0
1605879070000|2020-11-20 13:31:10|18873.88|18873.88|18873.07|18873.07|18873.88|18873.88|18873.07|18873.07|0
1605879080000|2020-11-20 13:31:20|18872.54|18872.54|18872.02|18872.02|18872.54|18872.54|18872.02|18872.02|0
1605879090000|2020-11-20 13:31:30|18871.49|18871.49|18870.94|18870.94|18871.49|18871.49|18870.94|18870.94|0
1605879100000|2020-11-20 13:31:40|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|18872.32|0
1605879110000|2020-11-20 13:31:50|18872.84|18872.84|18876.21|18876.21|18876.21|18876.21|18872.84|18872.84|0
1605879120000|2020-11-20 13:32:00|18876.07|18876.07|18875.39|18875.39|18876.07|18876.07|18875.39|18875.39|0
1605879140000|2020-11-20 13:32:20|18876.07|18876.07|18876.33|18876.33|18876.33|18876.33|18875.8|18875.8|0
1605879150000|2020-11-20 13:32:30|18877.11|18877.11|18876.83|18876.83|18877.11|18877.11|18876.76|18876.76|0
1605879170000|2020-11-20 13:32:50|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|18877.61|0
1605879180000|2020-11-20 13:33:00|18878.3|18878.3|18879.58|18879.58|18879.58|18879.58|18878.3|18878.3|0
1605879190000|2020-11-20 13:33:10|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|0
1605879200000|2020-11-20 13:33:20|18882.3|18882.3|18883.52|18883.52|18883.52|18883.52|18882.3|18882.3|0
1605879210000|2020-11-20 13:33:30|18884.04|18884.04|18885.53|18885.53|18885.53|18885.53|18884.04|18884.04|0
1605879220000|2020-11-20 13:33:40|18885.75|18885.75|18885.75|18885.75|18885.75|18885.75|18885.75|18885.75|0
1605879230000|2020-11-20 13:33:50|18887.31|18887.31|18887.31|18887.31|18887.31|18887.31|18887.31|18887.31|0
1605879240000|2020-11-20 13:34:00|18889.21|18889.21|18889.57|18889.57|18890.26|18890.26|18889.21|18889.21|0
1605879250000|2020-11-20 13:34:10|18890.63|18890.63|18891.4|18891.4|18891.4|18891.4|18890.63|18890.63|0
1605879260000|2020-11-20 13:34:20|18890.88|18890.88|18891.47|18891.47|18891.47|18891.47|18889.14|18889.14|0
1605879270000|2020-11-20 13:34:30|18890.79|18890.79|18887.6|18887.6|18890.79|18890.79|18887.6|18887.6|0
1605879280000|2020-11-20 13:34:40|18887.33|18887.33|18886.8|18886.8|18887.33|18887.33|18886.8|18886.8|0
1605879290000|2020-11-20 13:34:50|18886.02|18886.02|18883.46|18883.46|18886.02|18886.02|18883.34|18883.34|0
1605879300000|2020-11-20 13:35:00|18882.77|18882.77|18885.41|18885.41|18886.51|18886.51|18882.77|18882.77|0
1605879310000|2020-11-20 13:35:10|18883.35|18883.35|18884.73|18884.73|18886.79|18886.79|18883.35|18883.35|0
1605879320000|2020-11-20 13:35:20|18887.29|18887.29|18887.81|18887.81|18887.81|18887.81|18887.29|18887.29|0
1605879340000|2020-11-20 13:35:40|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|18888.5|0
1605879350000|2020-11-20 13:35:50|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|0
1605879360000|2020-11-20 13:36:00|18890.56|18890.56|18890.83|18890.83|18890.83|18890.83|18890.56|18890.56|0
1605879370000|2020-11-20 13:36:10|18890.95|18890.95|18892|18892|18892.78|18892.78|18890.26|18890.26|0
1605879380000|2020-11-20 13:36:20|18891.46|18891.46|18891.46|18891.46|18891.46|18891.46|18891.46|18891.46|0
1605879410000|2020-11-20 13:36:50|18891.69|18891.69|18893.45|18893.45|18893.45|18893.45|18891.69|18891.69|0
1605879420000|2020-11-20 13:37:00|18893.51|18893.51|18893.79|18893.79|18893.79|18893.79|18893.51|18893.51|0
1605879430000|2020-11-20 13:37:10|18894.57|18894.57|18895.26|18895.26|18895.26|18895.26|18894.57|18894.57|0
1605879440000|2020-11-20 13:37:20|18895.79|18895.79|18897.62|18897.62|18897.62|18897.62|18895.79|18895.79|0
1605879450000|2020-11-20 13:37:30|18897.83|18897.83|18897.27|18897.27|18898.32|18898.32|18897.27|18897.27|0
1605879460000|2020-11-20 13:37:40|18897.95|18897.95|18897.95|18897.95|18897.95|18897.95|18897.95|18897.95|0
1605879470000|2020-11-20 13:37:50|18899.01|18899.01|18898.27|18898.27|18899.81|18899.81|18898.27|18898.27|0
1605879480000|2020-11-20 13:38:00|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|0
1605879490000|2020-11-20 13:38:10|18897.58|18897.58|18891.73|18891.73|18897.58|18897.58|18891.73|18891.73|0
1605879500000|2020-11-20 13:38:20|18892.25|18892.25|18892.25|18892.25|18892.25|18892.25|18892.25|18892.25|0
1605879510000|2020-11-20 13:38:30|18890.61|18890.61|18891.99|18891.99|18891.99|18891.99|18890.61|18890.61|0
1605879520000|2020-11-20 13:38:40|18892.77|18892.77|18893.29|18893.29|18893.29|18893.29|18892.77|18892.77|0
1605879540000|2020-11-20 13:39:00|18893.41|18893.41|18894.1|18894.1|18894.1|18894.1|18893.41|18893.41|0
1605879550000|2020-11-20 13:39:10|18893.41|18893.41|18893.94|18893.94|18893.94|18893.94|18892.88|18892.88|0
1605879560000|2020-11-20 13:39:20|18894.46|18894.46|18894.46|18894.46|18894.46|18894.46|18894.46|18894.46|0
1605879570000|2020-11-20 13:39:30|18895.24|18895.24|18895.24|18895.24|18895.24|18895.24|18895.24|18895.24|0
1605879580000|2020-11-20 13:39:40|18896.62|18896.62|18897.83|18897.83|18897.83|18897.83|18896.62|18896.62|0
1605879590000|2020-11-20 13:39:50|18896.45|18896.45|18897.14|18897.14|18897.14|18897.14|18896.45|18896.45|0
1605879600000|2020-11-20 13:40:00|18895.77|18895.77|18890.84|18890.84|18896.11|18896.11|18890.84|18890.84|0
1605879610000|2020-11-20 13:40:10|18889.78|18889.78|18889.9|18889.9|18889.9|18889.9|18889.78|18889.78|0
1605879620000|2020-11-20 13:40:20|18888.07|18888.07|18891.08|18891.08|18891.08|18891.08|18887.52|18887.52|0
1605879630000|2020-11-20 13:40:30|18890.55|18890.55|18891.79|18891.79|18891.79|18891.79|18890.55|18890.55|0
1605879640000|2020-11-20 13:40:40|18891.55|18891.55|18888.29|18888.29|18891.55|18891.55|18887.83|18887.83|0
1605879650000|2020-11-20 13:40:50|18887.76|18887.76|18887.42|18887.42|18888.82|18888.82|18887.42|18887.42|0
1605879660000|2020-11-20 13:41:00|18886.73|18886.73|18868.75|18868.75|18886.73|18886.73|18868.75|18868.75|0
1605879670000|2020-11-20 13:41:10|18868.22|18868.22|18866.07|18866.07|18868.22|18868.22|18866.07|18866.07|0
1605879680000|2020-11-20 13:41:20|18866|18866|18866|18866|18866|18866|18866|18866|0
1605879690000|2020-11-20 13:41:30|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|18865.47|0
1605879700000|2020-11-20 13:41:40|18866.16|18866.16|18867.38|18867.38|18867.38|18867.38|18866.16|18866.16|0
1605879710000|2020-11-20 13:41:50|18867.65|18867.65|18867.38|18867.38|18867.65|18867.65|18866.69|18866.69|0
1605879730000|2020-11-20 13:42:10|18868.07|18868.07|18868.84|18868.84|18868.84|18868.84|18868.07|18868.07|0
1605879740000|2020-11-20 13:42:20|18868.94|18868.94|18868.92|18868.92|18869.44|18869.44|18867.7|18867.7|0
1605879750000|2020-11-20 13:42:30|18868.23|18868.23|18868.75|18868.75|18868.75|18868.75|18868.23|18868.23|0
1605879760000|2020-11-20 13:42:40|18869.28|18869.28|18870.33|18870.33|18870.33|18870.33|18869.28|18869.28|0
1605879770000|2020-11-20 13:42:50|18874.16|18874.16|18875.89|18875.89|18875.89|18875.89|18874.16|18874.16|0
1605879780000|2020-11-20 13:43:00|18878.16|18878.16|18876.58|18876.58|18878.16|18878.16|18876.58|18876.58|0
1605879790000|2020-11-20 13:43:10|18876.06|18876.06|18878.64|18878.64|18878.64|18878.64|18876.06|18876.06|0
1605879800000|2020-11-20 13:43:20|18879.17|18879.17|18878.83|18878.83|18880.48|18880.48|18878.83|18878.83|0
1605879810000|2020-11-20 13:43:30|18879.28|18879.28|18883.86|18883.86|18883.86|18883.86|18879.28|18879.28|0
1605879820000|2020-11-20 13:43:40|18884.08|18884.08|18884.31|18884.31|18884.31|18884.31|18883.62|18883.62|0
1605879830000|2020-11-20 13:43:50|18883.62|18883.62|18883.35|18883.35|18884.4|18884.4|18883.35|18883.35|0
1605879850000|2020-11-20 13:44:10|18883.88|18883.88|18882.39|18882.39|18883.88|18883.88|18882.39|18882.39|0
1605879860000|2020-11-20 13:44:20|18882.17|18882.17|18881.9|18881.9|18882.17|18882.17|18881.9|18881.9|0
1605879870000|2020-11-20 13:44:30|18882.12|18882.12|18882.64|18882.64|18882.64|18882.64|18882.12|18882.12|0
1605879880000|2020-11-20 13:44:40|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|18884.02|0
1605879890000|2020-11-20 13:44:50|18884.8|18884.8|18888.82|18888.82|18888.82|18888.82|18884.8|18884.8|0
1605879900000|2020-11-20 13:45:00|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|18888.75|0
1605879910000|2020-11-20 13:45:10|18888.06|18888.06|18877.86|18877.86|18888.06|18888.06|18877.86|18877.86|0
1605879920000|2020-11-20 13:45:20|18876.81|18876.81|18876.79|18876.79|18877.44|18877.44|18875.32|18875.32|0
1605879930000|2020-11-20 13:45:30|18876.73|18876.73|18875.96|18875.96|18876.73|18876.73|18875.63|18875.63|0
1605879940000|2020-11-20 13:45:40|18874.59|18874.59|18868.7|18868.7|18874.59|18874.59|18868.7|18868.7|0
1605879960000|2020-11-20 13:46:00|18868.01|18868.01|18869.39|18869.39|18869.39|18869.39|18868.01|18868.01|0
1605879970000|2020-11-20 13:46:10|18868.61|18868.61|18868.61|18868.61|18868.61|18868.61|18868.61|18868.61|0
1605879980000|2020-11-20 13:46:20|18868.17|18868.17|18868.08|18868.08|18868.86|18868.86|18868.08|18868.08|0
1605879990000|2020-11-20 13:46:30|18867.3|18867.3|18864.01|18864.01|18867.3|18867.3|18864.01|18864.01|0
1605880000000|2020-11-20 13:46:40|18864.7|18864.7|18864.43|18864.43|18864.7|18864.7|18863.65|18863.65|0
1605880010000|2020-11-20 13:46:50|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|0
1605880020000|2020-11-20 13:47:00|18865.44|18865.44|18865.44|18865.44|18865.44|18865.44|18865.44|18865.44|0
1605880030000|2020-11-20 13:47:10|18867.02|18867.02|18867.02|18867.02|18867.02|18867.02|18867.02|18867.02|0
1605880050000|2020-11-20 13:47:30|18866.2|18866.2|18864.37|18864.37|18866.2|18866.2|18864.37|18864.37|0
1605880060000|2020-11-20 13:47:40|18866.96|18866.96|18866.71|18866.71|18867.76|18867.76|18866.71|18866.71|0
1605880070000|2020-11-20 13:47:50|18866.02|18866.02|18866.42|18866.42|18866.42|18866.42|18865.33|18865.33|0
1605880080000|2020-11-20 13:48:00|18867.11|18867.11|18867.78|18867.78|18869.16|18869.16|18867.11|18867.11|0
1605880090000|2020-11-20 13:48:10|18867.1|18867.1|18866.32|18866.32|18867.1|18867.1|18866.32|18866.32|0
1605880100000|2020-11-20 13:48:20|18865.63|18865.63|18865.63|18865.63|18865.63|18865.63|18865.63|18865.63|0
1605880120000|2020-11-20 13:48:40|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|18866.18|0
1605880130000|2020-11-20 13:48:50|18866.95|18866.95|18868.62|18868.62|18868.87|18868.87|18866.95|18866.95|0
1605880140000|2020-11-20 13:49:00|18870|18870|18870.21|18870.21|18870.21|18870.21|18870|18870|0
1605880150000|2020-11-20 13:49:10|18870.42|18870.42|18871.77|18871.77|18871.77|18871.77|18870.21|18870.21|0
1605880160000|2020-11-20 13:49:20|18872.29|18872.29|18874.73|18874.73|18874.73|18874.73|18872.29|18872.29|0
1605880170000|2020-11-20 13:49:30|18874.66|18874.66|18874.54|18874.54|18874.66|18874.66|18874.54|18874.54|0
1605880180000|2020-11-20 13:49:40|18874.61|18874.61|18876.33|18876.33|18876.33|18876.33|18874.61|18874.61|0
1605880190000|2020-11-20 13:49:50|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|0
1605880200000|2020-11-20 13:50:00|18875.67|18875.67|18876.13|18876.13|18876.47|18876.47|18875.67|18875.67|0
1605880220000|2020-11-20 13:50:20|18875.35|18875.35|18873.89|18873.89|18875.35|18875.35|18873.89|18873.89|0
1605880230000|2020-11-20 13:50:30|18874.12|18874.12|18875.5|18875.5|18875.5|18875.5|18874.12|18874.12|0
1605880250000|2020-11-20 13:50:50|18875.06|18875.06|18875.58|18875.58|18875.58|18875.58|18875.06|18875.06|0
1605880260000|2020-11-20 13:51:00|18875.04|18875.04|18874.49|18874.49|18875.73|18875.73|18874.49|18874.49|0
1605880270000|2020-11-20 13:51:10|18875.27|18875.27|18877.72|18877.72|18877.72|18877.72|18875.27|18875.27|0
1605880280000|2020-11-20 13:51:20|18877.77|18877.77|18877.8|18877.8|18878.49|18878.49|18877.77|18877.77|0
1605880290000|2020-11-20 13:51:30|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|0
1605880300000|2020-11-20 13:51:40|18878.85|18878.85|18879.38|18879.38|18879.38|18879.38|18878.85|18878.85|0
1605880310000|2020-11-20 13:51:50|18878.69|18878.69|18877.31|18877.31|18878.69|18878.69|18877.31|18877.31|0
1605880320000|2020-11-20 13:52:00|18876.26|18876.26|18874.75|18874.75|18876.26|18876.26|18874.75|18874.75|0
1605880330000|2020-11-20 13:52:10|18874.23|18874.23|18873.16|18873.16|18874.23|18874.23|18873.16|18873.16|0
1605880340000|2020-11-20 13:52:20|18871.6|18871.6|18871.6|18871.6|18872.97|18872.97|18871.6|18871.6|0
1605880350000|2020-11-20 13:52:30|18872.29|18872.29|18872.35|18872.35|18872.35|18872.35|18872.29|18872.29|0
1605880360000|2020-11-20 13:52:40|18872.08|18872.08|18871.83|18871.83|18872.08|18872.08|18871.55|18871.55|0
1605880370000|2020-11-20 13:52:50|18872.35|18872.35|18872.72|18872.72|18873.13|18873.13|18872.35|18872.35|0
1605880380000|2020-11-20 13:53:00|18873.61|18873.61|18874.16|18874.16|18874.16|18874.16|18873.61|18873.61|0
1605880390000|2020-11-20 13:53:10|18875.53|18875.53|18876.22|18876.22|18876.22|18876.22|18875.53|18875.53|0
1605880410000|2020-11-20 13:53:30|18875.94|18875.94|18875.67|18875.67|18875.94|18875.94|18875.67|18875.67|0
1605880420000|2020-11-20 13:53:40|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|18874.98|0
1605880430000|2020-11-20 13:53:50|18872.24|18872.24|18871.6|18871.6|18873.02|18873.02|18871.6|18871.6|0
1605880440000|2020-11-20 13:54:00|18870.23|18870.23|18867.26|18867.26|18870.23|18870.23|18867.26|18867.26|0
1605880450000|2020-11-20 13:54:10|18866.71|18866.71|18864.97|18864.97|18866.71|18866.71|18864.97|18864.97|0
1605880470000|2020-11-20 13:54:30|18865.66|18865.66|18865.66|18865.66|18865.66|18865.66|18865.66|18865.66|0
1605880480000|2020-11-20 13:54:40|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|0
1605880490000|2020-11-20 13:54:50|18863.5|18863.5|18862.81|18862.81|18865.06|18865.06|18862.81|18862.81|0
1605880500000|2020-11-20 13:55:00|18863.08|18863.08|18864.3|18864.3|18864.3|18864.3|18863.08|18863.08|0
1605880510000|2020-11-20 13:55:10|18864.18|18864.18|18863.97|18863.97|18864.18|18864.18|18863.97|18863.97|0
1605880520000|2020-11-20 13:55:20|18863.44|18863.44|18863.44|18863.44|18863.44|18863.44|18863.44|18863.44|0
1605880530000|2020-11-20 13:55:30|18865.34|18865.34|18865.93|18865.93|18865.93|18865.93|18865.15|18865.15|0
1605880540000|2020-11-20 13:55:40|18865.87|18865.87|18865.94|18865.94|18865.94|18865.94|18865.87|18865.87|0
1605880550000|2020-11-20 13:55:50|18865.87|18865.87|18869.99|18869.99|18869.99|18869.99|18865.87|18865.87|0
1605880560000|2020-11-20 13:56:00|18870.06|18870.06|18869.28|18869.28|18870.06|18870.06|18869.28|18869.28|0
1605880580000|2020-11-20 13:56:20|18868.59|18868.59|18866.53|18866.53|18868.59|18868.59|18866.42|18866.42|0
1605880590000|2020-11-20 13:56:30|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|18866.64|0
1605880600000|2020-11-20 13:56:40|18867.17|18867.17|18868.11|18868.11|18870.17|18870.17|18867.17|18867.17|0
1605880610000|2020-11-20 13:56:50|18868.89|18868.89|18870.52|18870.52|18870.52|18870.52|18868.89|18868.89|0
1605880620000|2020-11-20 13:57:00|18873.26|18873.26|18875.07|18875.07|18875.07|18875.07|18873.26|18873.26|0
1605880630000|2020-11-20 13:57:10|18875.85|18875.85|18877.07|18877.07|18877.07|18877.07|18875.85|18875.85|0
1605880640000|2020-11-20 13:57:20|18878.44|18878.44|18878.44|18878.44|18878.44|18878.44|18878.44|18878.44|0
1605880650000|2020-11-20 13:57:30|18877.07|18877.07|18877.13|18877.13|18877.13|18877.13|18877.07|18877.07|0
1605880660000|2020-11-20 13:57:40|18876.61|18876.61|18871.95|18871.95|18876.61|18876.61|18871.17|18871.17|0
1605880670000|2020-11-20 13:57:50|18871.4|18871.4|18872.09|18872.09|18872.09|18872.09|18871.4|18871.4|0
1605880680000|2020-11-20 13:58:00|18872.63|18872.63|18872.53|18872.53|18873.13|18873.13|18871.57|18871.57|0
1605880690000|2020-11-20 13:58:10|18873.22|18873.22|18872.03|18872.03|18875.28|18875.28|18871.34|18871.34|0
1605880700000|2020-11-20 13:58:20|18872.56|18872.56|18873.08|18873.08|18873.08|18873.08|18872.56|18872.56|0
1605880710000|2020-11-20 13:58:30|18873.15|18873.15|18877.49|18877.49|18877.49|18877.49|18873.15|18873.15|0
1605880740000|2020-11-20 13:59:00|18878.27|18878.27|18878.91|18878.91|18879.71|18879.71|18878.27|18878.27|0
1605880750000|2020-11-20 13:59:10|18879.19|18879.19|18877.86|18877.86|18879.19|18879.19|18877.86|18877.86|0
1605880760000|2020-11-20 13:59:20|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|18877.34|0
1605880770000|2020-11-20 13:59:30|18877.22|18877.22|18877.39|18877.39|18877.39|18877.39|18877.17|18877.17|0
1605880780000|2020-11-20 13:59:40|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|18875.83|0
1605880800000|2020-11-20 14:00:00|18875.76|18875.76|18873.1|18873.1|18875.76|18875.76|18872.33|18872.33|0
1605880810000|2020-11-20 14:00:10|18873.79|18873.79|18880.83|18880.83|18881.07|18881.07|18873.1|18873.1|0
1605880820000|2020-11-20 14:00:20|18880.76|18880.76|18883.97|18883.97|18885.53|18885.53|18880.76|18880.76|0
1605880830000|2020-11-20 14:00:30|18885.34|18885.34|18883.71|18883.71|18885.34|18885.34|18883.16|18883.16|0
1605880840000|2020-11-20 14:00:40|18882.93|18882.93|18883.15|18883.15|18884.99|18884.99|18882.93|18882.93|0
1605880850000|2020-11-20 14:00:50|18881.77|18881.77|18880.56|18880.56|18881.77|18881.77|18880.03|18880.03|0
1605880860000|2020-11-20 14:01:00|18881.25|18881.25|18879.1|18879.1|18882.62|18882.62|18879.1|18879.1|0
1605880870000|2020-11-20 14:01:10|18878.82|18878.82|18879.6|18879.6|18879.6|18879.6|18878.55|18878.55|0
1605880880000|2020-11-20 14:01:20|18877.54|18877.54|18877.54|18877.54|18877.54|18877.54|18877.54|18877.54|0
1605880890000|2020-11-20 14:01:30|18876.85|18876.85|18874.26|18874.26|18876.85|18876.85|18873.99|18873.99|0
1605880900000|2020-11-20 14:01:40|18874.05|18874.05|18872.77|18872.77|18874.05|18874.05|18870.36|18870.36|0
1605880910000|2020-11-20 14:01:50|18872.89|18872.89|18874.38|18874.38|18874.38|18874.38|18872.89|18872.89|0
1605880920000|2020-11-20 14:02:00|18873.86|18873.86|18873.94|18873.94|18875.32|18875.32|18873.86|18873.86|0
1605880930000|2020-11-20 14:02:10|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|18873.73|0
1605880940000|2020-11-20 14:02:20|18872.95|18872.95|18871.26|18871.26|18872.95|18872.95|18871.26|18871.26|0
1605880950000|2020-11-20 14:02:30|18872.04|18872.04|18871.24|18871.24|18872.82|18872.82|18870.69|18870.69|0
1605880960000|2020-11-20 14:02:40|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|0
1605880980000|2020-11-20 14:03:00|18873.3|18873.3|18876|18876|18876|18876|18873.3|18873.3|0
1605880990000|2020-11-20 14:03:10|18875.22|18875.22|18874.67|18874.67|18875.22|18875.22|18874.53|18874.53|0
1605881000000|2020-11-20 14:03:20|18874.88|18874.88|18878.78|18878.78|18878.78|18878.78|18874.88|18874.88|0
1605881020000|2020-11-20 14:03:40|18878.09|18878.09|18878.21|18878.21|18878.21|18878.21|18878.09|18878.09|0
1605881030000|2020-11-20 14:03:50|18878.48|18878.48|18878.55|18878.55|18878.55|18878.55|18878.48|18878.48|0
1605881040000|2020-11-20 14:04:00|18877.86|18877.86|18877.59|18877.59|18877.86|18877.86|18877.59|18877.59|0
1605881050000|2020-11-20 14:04:10|18878.11|18878.11|18879.76|18879.76|18879.76|18879.76|18877.43|18877.43|0
1605881060000|2020-11-20 14:04:20|18880.98|18880.98|18884.31|18884.31|18884.31|18884.31|18880.98|18880.98|0
1605881070000|2020-11-20 14:04:30|18884.04|18884.04|18884.7|18884.7|18884.7|18884.7|18883.92|18883.92|0
1605881080000|2020-11-20 14:04:40|18886.08|18886.08|18886.3|18886.3|18886.76|18886.76|18886.08|18886.08|0
1605881090000|2020-11-20 14:04:50|18887.6|18887.6|18890.52|18890.52|18891.95|18891.95|18887.6|18887.6|0
1605881100000|2020-11-20 14:05:00|18889.14|18889.14|18890.83|18890.83|18890.83|18890.83|18889.14|18889.14|0
1605881110000|2020-11-20 14:05:10|18892.2|18892.2|18891.3|18891.3|18892.26|18892.26|18891.3|18891.3|0
1605881120000|2020-11-20 14:05:20|18889.92|18889.92|18891.25|18891.25|18892.63|18892.63|18889.83|18889.83|0
1605881130000|2020-11-20 14:05:30|18893.31|18893.31|18893.37|18893.37|18893.37|18893.37|18893.31|18893.31|0
1605881140000|2020-11-20 14:05:40|18893.59|18893.59|18895.76|18895.76|18895.76|18895.76|18893.59|18893.59|0
1605881160000|2020-11-20 14:06:00|18895.98|18895.98|18897.47|18897.47|18898.25|18898.25|18895.98|18895.98|0
1605881170000|2020-11-20 14:06:10|18897.69|18897.69|18896.92|18896.92|18897.69|18897.69|18896.92|18896.92|0
1605881180000|2020-11-20 14:06:20|18896.39|18896.39|18898.32|18898.32|18898.32|18898.32|18896.39|18896.39|0
1605881200000|2020-11-20 14:06:40|18897.63|18897.63|18894.36|18894.36|18897.63|18897.63|18894.36|18894.36|0
1605881210000|2020-11-20 14:06:50|18893.83|18893.83|18896.35|18896.35|18896.35|18896.35|18893.83|18893.83|0
1605881220000|2020-11-20 14:07:00|18896.46|18896.46|18900.41|18900.41|18900.41|18900.41|18896.46|18896.46|0
1605881230000|2020-11-20 14:07:10|18900.13|18900.13|18905.32|18905.32|18905.32|18905.32|18900.13|18900.13|0
1605881240000|2020-11-20 14:07:20|18904.54|18904.54|18905.7|18905.7|18905.7|18905.7|18904.54|18904.54|0
1605881250000|2020-11-20 14:07:30|18904.74|18904.74|18907.56|18907.56|18908.61|18908.61|18904.74|18904.74|0
1605881260000|2020-11-20 14:07:40|18906.87|18906.87|18909.72|18909.72|18909.72|18909.72|18906.54|18906.54|0
1605881270000|2020-11-20 14:07:50|18909.03|18909.03|18909.51|18909.51|18909.63|18909.63|18908.34|18908.34|0
1605881290000|2020-11-20 14:08:10|18909.24|18909.24|18907.66|18907.66|18909.24|18909.24|18907.66|18907.66|0
1605881300000|2020-11-20 14:08:20|18907.73|18907.73|18903.64|18903.64|18907.73|18907.73|18903.64|18903.64|0
1605881310000|2020-11-20 14:08:30|18901.9|18901.9|18895.18|18895.18|18901.9|18901.9|18895.18|18895.18|0
1605881320000|2020-11-20 14:08:40|18894.65|18894.65|18894.65|18894.65|18895.18|18895.18|18894.65|18894.65|0
1605881330000|2020-11-20 14:08:50|18894.44|18894.44|18894.44|18894.44|18894.44|18894.44|18894.17|18894.17|0
1605881340000|2020-11-20 14:09:00|18894.97|18894.97|18896.25|18896.25|18897.03|18897.03|18894.97|18894.97|0
1605881350000|2020-11-20 14:09:10|18894.87|18894.87|18895.65|18895.65|18896.43|18896.43|18894.87|18894.87|0
1605881360000|2020-11-20 14:09:20|18895.55|18895.55|18896.53|18896.53|18896.53|18896.53|18895.44|18895.44|0
1605881370000|2020-11-20 14:09:30|18896.31|18896.31|18896.31|18896.31|18896.31|18896.31|18896.31|18896.31|0
1605881380000|2020-11-20 14:09:40|18895.62|18895.62|18895.3|18895.3|18898.16|18898.16|18893.93|18893.93|0
1605881390000|2020-11-20 14:09:50|18897.64|18897.64|18897.99|18897.99|18899.36|18899.36|18897.64|18897.64|0
1605881400000|2020-11-20 14:10:00|18896.61|18896.61|18893.01|18893.01|18896.61|18896.61|18891.96|18891.96|0
1605881410000|2020-11-20 14:10:10|18894.38|18894.38|18896.55|18896.55|18896.55|18896.55|18894.38|18894.38|0
1605881420000|2020-11-20 14:10:20|18896.83|18896.83|18898.47|18898.47|18899.16|18899.16|18896.83|18896.83|0
1605881430000|2020-11-20 14:10:30|18897.95|18897.95|18897.26|18897.26|18897.95|18897.95|18896.57|18896.57|0
1605881440000|2020-11-20 14:10:40|18898.04|18898.04|18898.27|18898.27|18898.27|18898.27|18898.04|18898.04|0
1605881450000|2020-11-20 14:10:50|18901.55|18901.55|18903.04|18903.04|18903.04|18903.04|18900.86|18900.86|0
1605881460000|2020-11-20 14:11:00|18903.72|18903.72|18907.36|18907.36|18907.36|18907.36|18903.72|18903.72|0
1605881470000|2020-11-20 14:11:10|18905.91|18905.91|18905.91|18905.91|18905.91|18905.91|18905.91|18905.91|0
1605881490000|2020-11-20 14:11:30|18905.7|18905.7|18906.46|18906.46|18906.46|18906.46|18905.01|18905.01|0
1605881500000|2020-11-20 14:11:40|18906.73|18906.73|18906.95|18906.95|18906.95|18906.95|18906.73|18906.73|0
1605881510000|2020-11-20 14:11:50|18906.72|18906.72|18907.26|18907.26|18907.26|18907.26|18906.72|18906.72|0
1605881520000|2020-11-20 14:12:00|18907.05|18907.05|18907.59|18907.59|18907.59|18907.59|18907.05|18907.05|0
1605881530000|2020-11-20 14:12:10|18908.28|18908.28|18909.84|18909.84|18911.07|18911.07|18908.28|18908.28|0
1605881560000|2020-11-20 14:12:40|18909.62|18909.62|18909.62|18909.62|18909.62|18909.62|18909.62|18909.62|0
1605881570000|2020-11-20 14:12:50|18910.31|18910.31|18912.71|18912.71|18912.71|18912.71|18910.31|18910.31|0
1605881580000|2020-11-20 14:13:00|18912.45|18912.45|18912.98|18912.98|18912.98|18912.98|18912.18|18912.18|0
1605881590000|2020-11-20 14:13:10|18912.86|18912.86|18912.86|18912.86|18912.86|18912.86|18912.86|18912.86|0
1605881600000|2020-11-20 14:13:20|18913.39|18913.39|18913.8|18913.8|18913.8|18913.8|18913.39|18913.39|0
1605881610000|2020-11-20 14:13:30|18913.59|18913.59|18914.58|18914.58|18914.58|18914.58|18913.59|18913.59|0
1605881620000|2020-11-20 14:13:40|18915.96|18915.96|18915.41|18915.41|18915.96|18915.96|18915.41|18915.41|0
1605881640000|2020-11-20 14:14:00|18916.19|18916.19|18909.66|18909.66|18916.19|18916.19|18909.44|18909.44|0
1605881650000|2020-11-20 14:14:10|18909.13|18909.13|18909.13|18909.13|18909.13|18909.13|18909.13|18909.13|0
1605881660000|2020-11-20 14:14:20|18911.56|18911.56|18911.56|18911.56|18911.56|18911.56|18911.56|18911.56|0
1605881670000|2020-11-20 14:14:30|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|0
1605881680000|2020-11-20 14:14:40|18912.61|18912.61|18916.92|18916.92|18916.92|18916.92|18912.61|18912.61|0
1605881690000|2020-11-20 14:14:50|18917.2|18917.2|18915.69|18915.69|18917.72|18917.72|18914.43|18914.43|0
1605881700000|2020-11-20 14:15:00|18915.15|18915.15|18913.77|18913.77|18915.15|18915.15|18913.5|18913.5|0
1605881710000|2020-11-20 14:15:10|18912.99|18912.99|18914.54|18914.54|18914.54|18914.54|18912.99|18912.99|0
1605881720000|2020-11-20 14:15:20|18915.01|18915.01|18915.17|18915.17|18915.17|18915.17|18915.01|18915.01|0
1605881730000|2020-11-20 14:15:30|18914.49|18914.49|18911.79|18911.79|18915.01|18915.01|18911.79|18911.79|0
1605881740000|2020-11-20 14:15:40|18912.06|18912.06|18915.17|18915.17|18915.17|18915.17|18912.06|18912.06|0
1605881760000|2020-11-20 14:16:00|18915.45|18915.45|18917.55|18917.55|18918.24|18918.24|18915.45|18915.45|0
1605881770000|2020-11-20 14:16:10|18916.91|18916.91|18916.5|18916.5|18916.91|18916.91|18916.5|18916.5|0
1605881780000|2020-11-20 14:16:20|18916.77|18916.77|18915.31|18915.31|18916.96|18916.96|18915.31|18915.31|0
1605881800000|2020-11-20 14:16:40|18915.86|18915.86|18915.73|18915.73|18916|18916|18915.31|18915.31|0
1605881810000|2020-11-20 14:16:50|18915.66|18915.66|18915.66|18915.66|18915.66|18915.66|18915.66|18915.66|0
1605881820000|2020-11-20 14:17:00|18915.73|18915.73|18916.61|18916.61|18918.37|18918.37|18915.58|18915.58|0
1605881830000|2020-11-20 14:17:10|18917.3|18917.3|18916.93|18916.93|18917.3|18917.3|18916.66|18916.66|0
1605881840000|2020-11-20 14:17:20|18917.07|18917.07|18916.32|18916.32|18917.07|18917.07|18916.32|18916.32|0
1605881850000|2020-11-20 14:17:30|18916.59|18916.59|18916.59|18916.59|18916.59|18916.59|18916.59|18916.59|0
1605881860000|2020-11-20 14:17:40|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|18917.28|0
1605881870000|2020-11-20 14:17:50|18917|18917|18917.28|18917.28|18917.28|18917.28|18917|18917|0
1605881880000|2020-11-20 14:18:00|18917.49|18917.49|18917.47|18917.47|18917.49|18917.49|18916.67|18916.67|0
1605881890000|2020-11-20 14:18:10|18918|18918|18917.72|18917.72|18918|18918|18917.72|18917.72|0
1605881900000|2020-11-20 14:18:20|18915.3|18915.3|18912.98|18912.98|18915.3|18915.3|18912.98|18912.98|0
1605881910000|2020-11-20 14:18:30|18912.7|18912.7|18911.98|18911.98|18912.7|18912.7|18911.05|18911.05|0
1605881920000|2020-11-20 14:18:40|18911.2|18911.2|18910.14|18910.14|18911.2|18911.2|18910.14|18910.14|0
1605881950000|2020-11-20 14:19:10|18910.08|18910.08|18908.7|18908.7|18910.08|18910.08|18908.7|18908.7|0
1605881960000|2020-11-20 14:19:20|18907.33|18907.33|18905.29|18905.29|18907.33|18907.33|18905.29|18905.29|0
1605881970000|2020-11-20 14:19:30|18904.77|18904.77|18902.94|18902.94|18904.77|18904.77|18902.94|18902.94|0
1605881980000|2020-11-20 14:19:40|18902.39|18902.39|18900.14|18900.14|18902.39|18902.39|18900.14|18900.14|0
1605881990000|2020-11-20 14:19:50|18900.41|18900.41|18897.84|18897.84|18900.41|18900.41|18897.57|18897.57|0
1605882000000|2020-11-20 14:20:00|18898.53|18898.53|18895.05|18895.05|18898.53|18898.53|18894.27|18894.27|0
1605882010000|2020-11-20 14:20:10|18895.83|18895.83|18895.05|18895.05|18895.83|18895.83|18894.77|18894.77|0
1605882020000|2020-11-20 14:20:20|18894.98|18894.98|18896.51|18896.51|18896.72|18896.72|18894.98|18894.98|0
1605882030000|2020-11-20 14:20:30|18895.74|18895.74|18896.01|18896.01|18896.01|18896.01|18895.74|18895.74|0
1605882040000|2020-11-20 14:20:40|18895.78|18895.78|18900.69|18900.69|18900.69|18900.69|18895.09|18895.09|0
1605882050000|2020-11-20 14:20:50|18900.96|18900.96|18899.73|18899.73|18900.96|18900.96|18899.73|18899.73|0
1605882060000|2020-11-20 14:21:00|18900.55|18900.55|18906.19|18906.19|18906.19|18906.19|18900.55|18900.55|0
1605882080000|2020-11-20 14:21:20|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|0
1605882090000|2020-11-20 14:21:30|18907.83|18907.83|18908.57|18908.57|18910.1|18910.1|18907.83|18907.83|0
1605882100000|2020-11-20 14:21:40|18908.78|18908.78|18908.78|18908.78|18908.78|18908.78|18908.78|18908.78|0
1605882110000|2020-11-20 14:21:50|18907.41|18907.41|18910.45|18910.45|18910.45|18910.45|18907.41|18907.41|0
1605882120000|2020-11-20 14:22:00|18910.67|18910.67|18915.31|18915.31|18915.31|18915.31|18910.67|18910.67|0
1605882130000|2020-11-20 14:22:10|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|18915.83|0
1605882140000|2020-11-20 14:22:20|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|0
1605882160000|2020-11-20 14:22:40|18917.38|18917.38|18918.7|18918.7|18918.7|18918.7|18917.38|18917.38|0
1605882170000|2020-11-20 14:22:50|18919.39|18919.39|18920.6|18920.6|18920.6|18920.6|18919.39|18919.39|0
1605882180000|2020-11-20 14:23:00|18920.39|18920.39|18919.38|18919.38|18920.39|18920.39|18919.17|18919.17|0
1605882190000|2020-11-20 14:23:10|18919.65|18919.65|18923|18923|18923|18923|18919.65|18919.65|0
1605882200000|2020-11-20 14:23:20|18923.24|18923.24|18920.55|18920.55|18923.24|18923.24|18920.55|18920.55|0
1605882210000|2020-11-20 14:23:30|18920.28|18920.28|18920.28|18920.28|18920.28|18920.28|18920.28|18920.28|0
1605882220000|2020-11-20 14:23:40|18919.59|18919.59|18916.6|18916.6|18919.75|18919.75|18916.6|18916.6|0
1605882230000|2020-11-20 14:23:50|18915.91|18915.91|18916.8|18916.8|18917.79|18917.79|18915.64|18915.64|0
1605882240000|2020-11-20 14:24:00|18916.12|18916.12|18917.23|18917.23|18917.23|18917.23|18916.12|18916.12|0
1605882250000|2020-11-20 14:24:10|18917.92|18917.92|18918.61|18918.61|18918.61|18918.61|18917.92|18917.92|0
1605882260000|2020-11-20 14:24:20|18919.39|18919.39|18920.48|18920.48|18920.48|18920.48|18919.39|18919.39|0
1605882270000|2020-11-20 14:24:30|18920.55|18920.55|18921.6|18921.6|18921.6|18921.6|18920.55|18920.55|0
1605882280000|2020-11-20 14:24:40|18921.33|18921.33|18921.05|18921.05|18921.33|18921.33|18921.05|18921.05|0
1605882290000|2020-11-20 14:24:50|18921.33|18921.33|18921.55|18921.55|18921.55|18921.55|18921.33|18921.33|0
1605882300000|2020-11-20 14:25:00|18921|18921|18917.87|18917.87|18921|18921|18917.87|18917.87|0
1605882310000|2020-11-20 14:25:10|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|18917.59|0
1605882320000|2020-11-20 14:25:20|18915.76|18915.76|18915.76|18915.76|18915.76|18915.76|18915.76|18915.76|0
1605882330000|2020-11-20 14:25:30|18915.49|18915.49|18914.71|18914.71|18915.49|18915.49|18914.71|18914.71|0
1605882340000|2020-11-20 14:25:40|18912.65|18912.65|18912.92|18912.92|18912.92|18912.92|18912.65|18912.65|0
1605882350000|2020-11-20 14:25:50|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|18912.1|0
1605882360000|2020-11-20 14:26:00|18912.65|18912.65|18915.35|18915.35|18915.35|18915.35|18912.65|18912.65|0
1605882370000|2020-11-20 14:26:10|18915.23|18915.23|18912.63|18912.63|18915.23|18915.23|18911.94|18911.94|0
1605882380000|2020-11-20 14:26:20|18911.94|18911.94|18913.35|18913.35|18914.04|18914.04|18911.94|18911.94|0
1605882390000|2020-11-20 14:26:30|18913.47|18913.47|18914.25|18914.25|18914.25|18914.25|18913.47|18913.47|0
1605882400000|2020-11-20 14:26:40|18913.47|18913.47|18912.78|18912.78|18913.47|18913.47|18912.1|18912.1|0
1605882410000|2020-11-20 14:26:50|18914.15|18914.15|18914.21|18914.21|18914.21|18914.21|18914.15|18914.15|0
1605882420000|2020-11-20 14:27:00|18913.93|18913.93|18914.89|18914.89|18914.89|18914.89|18913.93|18913.93|0
1605882430000|2020-11-20 14:27:10|18917.94|18917.94|18918.78|18918.78|18918.78|18918.78|18917.73|18917.73|0
1605882440000|2020-11-20 14:27:20|18918.09|18918.09|18918.87|18918.87|18918.87|18918.87|18918.09|18918.09|0
1605882460000|2020-11-20 14:27:40|18917.82|18917.82|18919.03|18919.03|18919.03|18919.03|18917.82|18917.82|0
1605882470000|2020-11-20 14:27:50|18919.56|18919.56|18920|18920|18920|18920|18919.56|18919.56|0
1605882480000|2020-11-20 14:28:00|18920.78|18920.78|18921.52|18921.52|18922.91|18922.91|18920.78|18920.78|0
1605882490000|2020-11-20 14:28:10|18923.26|18923.26|18924.15|18924.15|18924.15|18924.15|18922.57|18922.57|0
1605882500000|2020-11-20 14:28:20|18924.08|18924.08|18924.86|18924.86|18924.86|18924.86|18924.08|18924.08|0
1605882510000|2020-11-20 14:28:30|18924.33|18924.33|18924.33|18924.33|18924.33|18924.33|18924.33|18924.33|0
1605882520000|2020-11-20 14:28:40|18925.71|18925.71|18926.49|18926.49|18926.49|18926.49|18925.71|18925.71|0
1605882530000|2020-11-20 14:28:50|18926.76|18926.76|18926.88|18926.88|18926.88|18926.88|18926.76|18926.76|0
1605882540000|2020-11-20 14:29:00|18927.42|18927.42|18927.03|18927.03|18927.42|18927.42|18927.03|18927.03|0
1605882550000|2020-11-20 14:29:10|18926.34|18926.34|18924.38|18924.38|18926.34|18926.34|18923.44|18923.44|0
1605882560000|2020-11-20 14:29:20|18923.61|18923.61|18921.55|18921.55|18923.61|18923.61|18921.55|18921.55|0
1605882570000|2020-11-20 14:29:30|18920.86|18920.86|18920.45|18920.45|18923.06|18923.06|18920.45|18920.45|0
1605882580000|2020-11-20 14:29:40|18919.67|18919.67|18920.21|18920.21|18920.21|18920.21|18919.67|18919.67|0
1605882590000|2020-11-20 14:29:50|18920.74|18920.74|18921.86|18921.86|18922.4|18922.4|18920.62|18920.62|0
1605882600000|2020-11-20 14:30:00|18920.81|18920.81|18921.91|18921.91|18925.65|18925.65|18920.24|18920.24|0
1605882610000|2020-11-20 14:30:10|18923.28|18923.28|18923.62|18923.62|18923.62|18923.62|18923.28|18923.28|0
1605882620000|2020-11-20 14:30:20|18922.84|18922.84|18917.44|18917.44|18922.84|18922.84|18916.94|18916.94|0
1605882630000|2020-11-20 14:30:30|18918.49|18918.49|18920.74|18920.74|18920.74|18920.74|18918.49|18918.49|0
1605882640000|2020-11-20 14:30:40|18920.21|18920.21|18921.17|18921.17|18921.7|18921.7|18917.6|18917.6|0
1605882650000|2020-11-20 14:30:50|18921.31|18921.31|18917.45|18917.45|18921.31|18921.31|18917.45|18917.45|0
1605882660000|2020-11-20 14:31:00|18917.67|18917.67|18915.72|18915.72|18918.23|18918.23|18915.72|18915.72|0
1605882670000|2020-11-20 14:31:10|18917.78|18917.78|18917.14|18917.14|18919.57|18919.57|18917.09|18917.09|0
1605882680000|2020-11-20 14:31:20|18913.25|18913.25|18914.14|18914.14|18914.74|18914.74|18913.18|18913.18|0
1605882690000|2020-11-20 14:31:30|18913.08|18913.08|18913.61|18913.61|18913.61|18913.61|18912.28|18912.28|0
1605882700000|2020-11-20 14:31:40|18914.14|18914.14|18916.81|18916.81|18916.81|18916.81|18913.77|18913.77|0
1605882710000|2020-11-20 14:31:50|18916.93|18916.93|18919.71|18919.71|18919.71|18919.71|18916.93|18916.93|0
1605882720000|2020-11-20 14:32:00|18919.44|18919.44|18914.27|18914.27|18920.41|18920.41|18914.27|18914.27|0
1605882730000|2020-11-20 14:32:10|18913.74|18913.74|18914.79|18914.79|18914.79|18914.79|18913.74|18913.74|0
1605882740000|2020-11-20 14:32:20|18911.52|18911.52|18916.61|18916.61|18916.61|18916.61|18908.89|18908.89|0
1605882750000|2020-11-20 14:32:30|18917.16|18917.16|18918.05|18918.05|18918.05|18918.05|18916.47|18916.47|0
1605882760000|2020-11-20 14:32:40|18920.13|18920.13|18913.97|18913.97|18920.13|18920.13|18913.97|18913.97|0
1605882770000|2020-11-20 14:32:50|18913.19|18913.19|18911.85|18911.85|18913.19|18913.19|18910.42|18910.42|0
1605882780000|2020-11-20 14:33:00|18912.54|18912.54|18918.32|18918.32|18918.32|18918.32|18912.54|18912.54|0
1605882790000|2020-11-20 14:33:10|18918.43|18918.43|18918.24|18918.24|18919.45|18919.45|18918.24|18918.24|0
1605882800000|2020-11-20 14:33:20|18917.97|18917.97|18920.94|18920.94|18920.94|18920.94|18917.97|18917.97|0
1605882810000|2020-11-20 14:33:30|18921.72|18921.72|18922.68|18922.68|18922.68|18922.68|18920.94|18920.94|0
1605882820000|2020-11-20 14:33:40|18921.3|18921.3|18921.9|18921.9|18923.46|18923.46|18920|18920|0
1605882830000|2020-11-20 14:33:50|18921.12|18921.12|18919.45|18919.45|18921.12|18921.12|18919.22|18919.22|0
1605882840000|2020-11-20 14:34:00|18918.91|18918.91|18919.71|18919.71|18919.71|18919.71|18917.6|18917.6|0
1605882850000|2020-11-20 14:34:10|18920.48|18920.48|18919.76|18919.76|18920.48|18920.48|18918.69|18918.69|0
1605882860000|2020-11-20 14:34:20|18920.04|18920.04|18917.98|18917.98|18920.04|18920.04|18917.98|18917.98|0
1605882870000|2020-11-20 14:34:30|18919.03|18919.03|18919.93|18919.93|18920.36|18920.36|18919.03|18919.03|0
1605882880000|2020-11-20 14:34:40|18920.62|18920.62|18924.83|18924.83|18924.83|18924.83|18920.62|18920.62|0
1605882890000|2020-11-20 14:34:50|18923.28|18923.28|18925.61|18925.61|18926.45|18926.45|18923.28|18923.28|0
1605882900000|2020-11-20 14:35:00|18926.3|18926.3|18928.1|18928.1|18928.87|18928.87|18926.3|18926.3|0
1605882910000|2020-11-20 14:35:10|18928.23|18928.23|18925.65|18925.65|18928.23|18928.23|18925.65|18925.65|0
1605882920000|2020-11-20 14:35:20|18926.61|18926.61|18926.67|18926.67|18926.88|18926.88|18926.61|18926.61|0
1605882930000|2020-11-20 14:35:30|18926.14|18926.14|18922.5|18922.5|18926.14|18926.14|18922.5|18922.5|0
1605882940000|2020-11-20 14:35:40|18921.98|18921.98|18914.83|18914.83|18921.98|18921.98|18914.83|18914.83|0
1605882950000|2020-11-20 14:35:50|18914.61|18914.61|18912.49|18912.49|18914.61|18914.61|18911.73|18911.73|0
1605882960000|2020-11-20 14:36:00|18913.54|18913.54|18911.98|18911.98|18913.54|18913.54|18911.98|18911.98|0
1605882970000|2020-11-20 14:36:10|18912.53|18912.53|18913.03|18913.03|18913.31|18913.31|18912.26|18912.26|0
1605882980000|2020-11-20 14:36:20|18912.92|18912.92|18916.48|18916.48|18916.48|18916.48|18912.92|18912.92|0
1605882990000|2020-11-20 14:36:30|18918.04|18918.04|18918.04|18918.04|18918.56|18918.56|18918.04|18918.04|0
1605883000000|2020-11-20 14:36:40|18917.69|18917.69|18916.9|18916.9|18917.69|18917.69|18916.9|18916.9|0
1605883010000|2020-11-20 14:36:50|18916.21|18916.21|18914.63|18914.63|18916.62|18916.62|18914.63|18914.63|0
1605883020000|2020-11-20 14:37:00|18914.51|18914.51|18910.13|18910.13|18914.51|18914.51|18910.13|18910.13|0
1605883030000|2020-11-20 14:37:10|18912.47|18912.47|18914.55|18914.55|18915.07|18915.07|18912.47|18912.47|0
1605883040000|2020-11-20 14:37:20|18914.43|18914.43|18914.96|18914.96|18914.96|18914.96|18914.43|18914.43|0
1605883050000|2020-11-20 14:37:30|18914.84|18914.84|18914.72|18914.72|18914.84|18914.84|18913.94|18913.94|0
1605883060000|2020-11-20 14:37:40|18917.19|18917.19|18918.77|18918.77|18918.77|18918.77|18917.19|18917.19|0
1605883070000|2020-11-20 14:37:50|18919.3|18919.3|18919.57|18919.57|18919.57|18919.57|18919.3|18919.3|0
1605883080000|2020-11-20 14:38:00|18920.87|18920.87|18928.37|18928.37|18928.37|18928.37|18920.87|18920.87|0
1605883090000|2020-11-20 14:38:10|18929.46|18929.46|18938.09|18938.09|18938.09|18938.09|18929.46|18929.46|0
1605883100000|2020-11-20 14:38:20|18938.86|18938.86|18937.98|18937.98|18939.55|18939.55|18937.49|18937.49|0
1605883110000|2020-11-20 14:38:30|18939.54|18939.54|18939.31|18939.31|18941.44|18941.44|18938.76|18938.76|0
1605883120000|2020-11-20 14:38:40|18940.37|18940.37|18935.82|18935.82|18940.37|18940.37|18935.82|18935.82|0
1605883130000|2020-11-20 14:38:50|18935.29|18935.29|18936.41|18936.41|18936.41|18936.41|18933.98|18933.98|0
1605883140000|2020-11-20 14:39:00|18936.68|18936.68|18936.68|18936.68|18938.86|18938.86|18936.68|18936.68|0
1605883150000|2020-11-20 14:39:10|18937.37|18937.37|18938.05|18938.05|18938.05|18938.05|18937.37|18937.37|0
1605883170000|2020-11-20 14:39:30|18938.27|18938.27|18944.89|18944.89|18944.89|18944.89|18938.27|18938.27|0
1605883180000|2020-11-20 14:39:40|18945.41|18945.41|18950.31|18950.31|18950.31|18950.31|18945.41|18945.41|0
1605883200000|2020-11-20 14:40:00|18950.43|18950.43|18948.96|18948.96|18950.43|18950.43|18948.27|18948.27|0
1605883210000|2020-11-20 14:40:10|18948.43|18948.43|18946.25|18946.25|18948.43|18948.43|18946.25|18946.25|0
1605883220000|2020-11-20 14:40:20|18945.57|18945.57|18949.64|18949.64|18949.64|18949.64|18945.57|18945.57|0
1605883230000|2020-11-20 14:40:30|18950.17|18950.17|18957.01|18957.01|18957.01|18957.01|18950.17|18950.17|0
1605883240000|2020-11-20 14:40:40|18957.13|18957.13|18956.6|18956.6|18958.18|18958.18|18956.6|18956.6|0
1605883250000|2020-11-20 14:40:50|18957.13|18957.13|18960.04|18960.04|18960.04|18960.04|18957.13|18957.13|0
1605883260000|2020-11-20 14:41:00|18961.42|18961.42|18962.65|18962.65|18962.65|18962.65|18961.42|18961.42|0
1605883270000|2020-11-20 14:41:10|18963.43|18963.43|18963.55|18963.55|18963.95|18963.95|18962.28|18962.28|0
1605883280000|2020-11-20 14:41:20|18963.43|18963.43|18957.14|18957.14|18963.43|18963.43|18957.14|18957.14|0
1605883290000|2020-11-20 14:41:30|18956.32|18956.32|18955.61|18955.61|18956.41|18956.41|18955.04|18955.04|0
1605883300000|2020-11-20 14:41:40|18955.42|18955.42|18956.91|18956.91|18956.91|18956.91|18955.42|18955.42|0
1605883310000|2020-11-20 14:41:50|18957.6|18957.6|18958.92|18958.92|18958.92|18958.92|18957.6|18957.6|0
1605883320000|2020-11-20 14:42:00|18960.02|18960.02|18962.76|18962.76|18964.14|18964.14|18960.02|18960.02|0
1605883330000|2020-11-20 14:42:10|18963.19|18963.19|18967.9|18967.9|18967.9|18967.9|18962.29|18962.29|0
1605883340000|2020-11-20 14:42:20|18969.23|18969.23|18967.05|18967.05|18969.44|18969.44|18967.05|18967.05|0
1605883350000|2020-11-20 14:42:30|18966.93|18966.93|18954.5|18954.5|18967.16|18967.16|18953.81|18953.81|0
1605883360000|2020-11-20 14:42:40|18953.81|18953.81|18955.24|18955.24|18955.24|18955.24|18952.44|18952.44|0
1605883370000|2020-11-20 14:42:50|18954.55|18954.55|18957.25|18957.25|18957.25|18957.25|18954.34|18954.34|0
1605883380000|2020-11-20 14:43:00|18957.47|18957.47|18957.97|18957.97|18958.85|18958.85|18957.47|18957.47|0
1605883390000|2020-11-20 14:43:10|18958.16|18958.16|18956.97|18956.97|18958.16|18958.16|18955.92|18955.92|0
1605883400000|2020-11-20 14:43:20|18958.06|18958.06|18962.08|18962.08|18962.08|18962.08|18958.06|18958.06|0
1605883410000|2020-11-20 14:43:30|18964.15|18964.15|18968.4|18968.4|18970.46|18970.46|18964.15|18964.15|0
1605883420000|2020-11-20 14:43:40|18967.62|18967.62|18966.71|18966.71|18968.09|18968.09|18966.44|18966.44|0
1605883430000|2020-11-20 14:43:50|18966.49|18966.49|18969.84|18969.84|18970.11|18970.11|18966.49|18966.49|0
1605883440000|2020-11-20 14:44:00|18969.02|18969.02|18968.33|18968.33|18969.02|18969.02|18968.33|18968.33|0
1605883450000|2020-11-20 14:44:10|18969.39|18969.39|18969.9|18969.9|18970.07|18970.07|18967.65|18967.65|0
1605883460000|2020-11-20 14:44:20|18970.58|18970.58|18970.58|18970.58|18970.58|18970.58|18970.58|18970.58|0
1605883470000|2020-11-20 14:44:30|18971.11|18971.11|18973.55|18973.55|18973.55|18973.55|18971.11|18971.11|0
1605883480000|2020-11-20 14:44:40|18974.08|18974.08|18970.4|18970.4|18974.08|18974.08|18970.13|18970.13|0
1605883490000|2020-11-20 14:44:50|18969.88|18969.88|18969.16|18969.16|18969.88|18969.88|18968.82|18968.82|0
1605883500000|2020-11-20 14:45:00|18969.37|18969.37|18969.37|18969.37|18969.37|18969.37|18968.69|18968.69|0
1605883510000|2020-11-20 14:45:10|18970.06|18970.06|18969.37|18969.37|18970.75|18970.75|18968.69|18968.69|0
1605883520000|2020-11-20 14:45:20|18969.59|18969.59|18972.72|18972.72|18975.89|18975.89|18969.59|18969.59|0
1605883530000|2020-11-20 14:45:30|18970.66|18970.66|18966.96|18966.96|18970.66|18970.66|18966.96|18966.96|0
1605883540000|2020-11-20 14:45:40|18967.65|18967.65|18967.65|18967.65|18967.65|18967.65|18967.65|18967.65|0
1605883550000|2020-11-20 14:45:50|18966.27|18966.27|18966.1|18966.1|18968.12|18968.12|18966.06|18966.06|0
1605883560000|2020-11-20 14:46:00|18966.45|18966.45|18967.89|18967.89|18968.32|18968.32|18966.45|18966.45|0
1605883570000|2020-11-20 14:46:10|18967.66|18967.66|18967.23|18967.23|18967.66|18967.66|18964.94|18964.94|0
1605883580000|2020-11-20 14:46:20|18968.6|18968.6|18969.82|18969.82|18969.82|18969.82|18968.6|18968.6|0
1605883590000|2020-11-20 14:46:30|18969.29|18969.29|18968.2|18968.2|18969.29|18969.29|18968.2|18968.2|0
1605883600000|2020-11-20 14:46:40|18969.54|18969.54|18968.77|18968.77|18969.54|18969.54|18968.77|18968.77|0
1605883610000|2020-11-20 14:46:50|18969.45|18969.45|18966.77|18966.77|18969.98|18969.98|18966.77|18966.77|0
1605883620000|2020-11-20 14:47:00|18965.17|18965.17|18959.65|18959.65|18965.17|18965.17|18959.65|18959.65|0
1605883630000|2020-11-20 14:47:10|18958.27|18958.27|18958.96|18958.96|18959.65|18959.65|18958.27|18958.27|0
1605883640000|2020-11-20 14:47:20|18958.74|18958.74|18953.8|18953.8|18958.74|18958.74|18953.8|18953.8|0
1605883650000|2020-11-20 14:47:30|18952.98|18952.98|18948.25|18948.25|18952.98|18952.98|18948.25|18948.25|0
1605883660000|2020-11-20 14:47:40|18947.7|18947.7|18944.27|18944.27|18947.7|18947.7|18943.72|18943.72|0
1605883670000|2020-11-20 14:47:50|18942.71|18942.71|18944.23|18944.23|18944.23|18944.23|18940.12|18940.12|0
1605883680000|2020-11-20 14:48:00|18944.5|18944.5|18944.44|18944.44|18945.67|18945.67|18944.44|18944.44|0
1605883690000|2020-11-20 14:48:10|18945.81|18945.81|18944.88|18944.88|18946.34|18946.34|18944.67|18944.67|0
1605883700000|2020-11-20 14:48:20|18944.95|18944.95|18943.46|18943.46|18945.22|18945.22|18943.46|18943.46|0
1605883710000|2020-11-20 14:48:30|18942.78|18942.78|18941.56|18941.56|18942.78|18942.78|18941.56|18941.56|0
1605883720000|2020-11-20 14:48:40|18941.78|18941.78|18942.13|18942.13|18942.13|18942.13|18941.78|18941.78|0
1605883730000|2020-11-20 14:48:50|18941.31|18941.31|18940|18940|18941.31|18941.31|18938.95|18938.95|0
1605883740000|2020-11-20 14:49:00|18940.8|18940.8|18944.63|18944.63|18946.54|18946.54|18940.8|18940.8|0
1605883750000|2020-11-20 14:49:10|18943.95|18943.95|18943.67|18943.67|18943.95|18943.95|18943.67|18943.67|0
1605883760000|2020-11-20 14:49:20|18943.79|18943.79|18939.78|18939.78|18943.79|18943.79|18939.51|18939.51|0
1605883770000|2020-11-20 14:49:30|18939.55|18939.55|18938.32|18938.32|18939.55|18939.55|18938.32|18938.32|0
1605883780000|2020-11-20 14:49:40|18937.63|18937.63|18936.42|18936.42|18937.63|18937.63|18936.42|18936.42|0
1605883790000|2020-11-20 14:49:50|18936.64|18936.64|18938.54|18938.54|18938.54|18938.54|18936.64|18936.64|0
1605883800000|2020-11-20 14:50:00|18940.42|18940.42|18945.04|18945.04|18945.04|18945.04|18940.42|18940.42|0
1605883810000|2020-11-20 14:50:10|18943.46|18943.46|18944.26|18944.26|18944.26|18944.26|18942.68|18942.68|0
1605883820000|2020-11-20 14:50:20|18943.57|18943.57|18941.05|18941.05|18943.93|18943.93|18941.05|18941.05|0
1605883830000|2020-11-20 14:50:30|18941.74|18941.74|18940.22|18940.22|18944.28|18944.28|18940.22|18940.22|0
1605883840000|2020-11-20 14:50:40|18937.89|18937.89|18937.43|18937.43|18938.12|18938.12|18936.22|18936.22|0
1605883850000|2020-11-20 14:50:50|18936.74|18936.74|18938.15|18938.15|18938.81|18938.81|18936.74|18936.74|0
1605883860000|2020-11-20 14:51:00|18937.72|18937.72|18939.45|18939.45|18939.45|18939.45|18937.72|18937.72|0
1605883870000|2020-11-20 14:51:10|18939.57|18939.57|18940.1|18940.1|18940.1|18940.1|18939.57|18939.57|0
1605883880000|2020-11-20 14:51:20|18940.62|18940.62|18941.81|18941.81|18942.96|18942.96|18940.62|18940.62|0
1605883890000|2020-11-20 14:51:30|18941.54|18941.54|18938.87|18938.87|18941.54|18941.54|18938.87|18938.87|0
1605883900000|2020-11-20 14:51:40|18938.09|18938.09|18936.99|18936.99|18938.2|18938.2|18936.99|18936.99|0
1605883910000|2020-11-20 14:51:50|18937.11|18937.11|18936.56|18936.56|18937.11|18937.11|18936.56|18936.56|0
1605883920000|2020-11-20 14:52:00|18936.03|18936.03|18936.97|18936.97|18937.63|18937.63|18936.03|18936.03|0
1605883930000|2020-11-20 14:52:10|18937.19|18937.19|18936.57|18936.57|18937.19|18937.19|18935.27|18935.27|0
1605883940000|2020-11-20 14:52:20|18935.61|18935.61|18940.33|18940.33|18940.33|18940.33|18935.61|18935.61|0
1605883950000|2020-11-20 14:52:30|18941.7|18941.7|18943.3|18943.3|18943.83|18943.83|18941.7|18941.7|0
1605883960000|2020-11-20 14:52:40|18943.18|18943.18|18943.07|18943.07|18943.18|18943.18|18942.54|18942.54|0
1605883970000|2020-11-20 14:52:50|18942.38|18942.38|18934.25|18934.25|18942.38|18942.38|18934.25|18934.25|0
1605883980000|2020-11-20 14:53:00|18933.16|18933.16|18932.89|18932.89|18934.53|18934.53|18932.89|18932.89|0
1605883990000|2020-11-20 14:53:10|18932.2|18932.2|18932.46|18932.46|18932.66|18932.66|18931.93|18931.93|0
1605884000000|2020-11-20 14:53:20|18933.83|18933.83|18938.91|18938.91|18938.91|18938.91|18933.83|18933.83|0
1605884010000|2020-11-20 14:53:30|18940.49|18940.49|18942.21|18942.21|18942.92|18942.92|18940.49|18940.49|0
1605884020000|2020-11-20 14:53:40|18943.27|18943.27|18946.38|18946.38|18946.38|18946.38|18942.58|18942.58|0
1605884030000|2020-11-20 14:53:50|18945.69|18945.69|18943.52|18943.52|18945.69|18945.69|18943.52|18943.52|0
1605884040000|2020-11-20 14:54:00|18944.2|18944.2|18940.59|18940.59|18944.2|18944.2|18940.59|18940.59|0
1605884050000|2020-11-20 14:54:10|18939.81|18939.81|18934.44|18934.44|18939.81|18939.81|18933.59|18933.59|0
1605884060000|2020-11-20 14:54:20|18934.97|18934.97|18934.69|18934.69|18936.27|18936.27|18934.69|18934.69|0
1605884070000|2020-11-20 14:54:30|18935.75|18935.75|18935.63|18935.63|18935.75|18935.75|18935.22|18935.22|0
1605884080000|2020-11-20 14:54:40|18934.25|18934.25|18933.14|18933.14|18934.25|18934.25|18933.14|18933.14|0
1605884090000|2020-11-20 14:54:50|18933.66|18933.66|18935.6|18935.6|18935.6|18935.6|18933.45|18933.45|0
1605884100000|2020-11-20 14:55:00|18936.15|18936.15|18936.38|18936.38|18936.38|18936.38|18935.6|18935.6|0
1605884110000|2020-11-20 14:55:10|18935.85|18935.85|18936.36|18936.36|18936.91|18936.91|18935.85|18935.85|0
1605884120000|2020-11-20 14:55:20|18935.31|18935.31|18935.31|18935.31|18935.31|18935.31|18935.31|18935.31|0
1605884130000|2020-11-20 14:55:30|18935.19|18935.19|18934.9|18934.9|18936.37|18936.37|18934.9|18934.9|0
1605884140000|2020-11-20 14:55:40|18934.63|18934.63|18933.07|18933.07|18934.63|18934.63|18933.07|18933.07|0
1605884150000|2020-11-20 14:55:50|18932.55|18932.55|18929.87|18929.87|18932.55|18932.55|18929.87|18929.87|0
1605884160000|2020-11-20 14:56:00|18930.14|18930.14|18923.4|18923.4|18930.14|18930.14|18919.42|18919.42|0
1605884170000|2020-11-20 14:56:10|18920.19|18920.19|18923.2|18923.2|18924.09|18924.09|18919.92|18919.92|0
1605884180000|2020-11-20 14:56:20|18923.47|18923.47|18927.63|18927.63|18927.63|18927.63|18923.47|18923.47|0
1605884190000|2020-11-20 14:56:30|18926.26|18926.26|18923.33|18923.33|18926.26|18926.26|18923.33|18923.33|0
1605884200000|2020-11-20 14:56:40|18922.8|18922.8|18924.86|18924.86|18924.86|18924.86|18922.8|18922.8|0
1605884210000|2020-11-20 14:56:50|18925|18925|18925.23|18925.23|18925.23|18925.23|18925|18925|0
1605884220000|2020-11-20 14:57:00|18926.19|18926.19|18927.77|18927.77|18928.31|18928.31|18926.19|18926.19|0
1605884230000|2020-11-20 14:57:10|18925.87|18925.87|18926.93|18926.93|18926.93|18926.93|18924.35|18924.35|0
1605884240000|2020-11-20 14:57:20|18925.56|18925.56|18926.12|18926.12|18926.12|18926.12|18925.07|18925.07|0
1605884250000|2020-11-20 14:57:30|18926.81|18926.81|18926.93|18926.93|18926.93|18926.93|18926.81|18926.81|0
1605884260000|2020-11-20 14:57:40|18927.47|18927.47|18926.37|18926.37|18927.75|18927.75|18926.37|18926.37|0
1605884270000|2020-11-20 14:57:50|18925.32|18925.32|18926.01|18926.01|18926.01|18926.01|18925.32|18925.32|0
1605884280000|2020-11-20 14:58:00|18924.63|18924.63|18922.22|18922.22|18924.63|18924.63|18922.22|18922.22|0
1605884290000|2020-11-20 14:58:10|18922.74|18922.74|18922.9|18922.9|18923.43|18923.43|18922.74|18922.74|0
1605884300000|2020-11-20 14:58:20|18923.45|18923.45|18930.15|18930.15|18930.15|18930.15|18923.45|18923.45|0
1605884310000|2020-11-20 14:58:30|18930.68|18930.68|18933.08|18933.08|18933.74|18933.74|18930.68|18930.68|0
1605884320000|2020-11-20 14:58:40|18932.39|18932.39|18933.71|18933.71|18933.71|18933.71|18932.39|18932.39|0
1605884330000|2020-11-20 14:58:50|18932.94|18932.94|18930.14|18930.14|18933.21|18933.21|18929.45|18929.45|0
1605884340000|2020-11-20 14:59:00|18930.02|18930.02|18933.11|18933.11|18933.11|18933.11|18930.02|18930.02|0
1605884360000|2020-11-20 14:59:20|18932.56|18932.56|18928.74|18928.74|18932.56|18932.56|18928.74|18928.74|0
1605884370000|2020-11-20 14:59:30|18928.6|18928.6|18928.85|18928.85|18929.13|18929.13|18928.6|18928.6|0
1605884380000|2020-11-20 14:59:40|18930.23|18930.23|18930.23|18930.23|18930.23|18930.23|18930.23|18930.23|0
1605884390000|2020-11-20 14:59:50|18929.8|18929.8|18927.91|18927.91|18930.62|18930.62|18927.91|18927.91|0
1605884400000|2020-11-20 15:00:00|18929.29|18929.29|18932.38|18932.38|18932.38|18932.38|18929.29|18929.29|0
1605884410000|2020-11-20 15:00:10|18932.9|18932.9|18935.73|18935.73|18935.73|18935.73|18932.9|18932.9|0
1605884420000|2020-11-20 15:00:20|18935.05|18935.05|18932.19|18932.19|18935.05|18935.05|18932.19|18932.19|0
1605884430000|2020-11-20 15:00:30|18932.26|18932.26|18932.42|18932.42|18932.94|18932.94|18932.26|18932.26|0
1605884440000|2020-11-20 15:00:40|18932.53|18932.53|18932.83|18932.83|18934.05|18934.05|18931.96|18931.96|0
1605884450000|2020-11-20 15:00:50|18932.31|18932.31|18926.6|18926.6|18932.31|18932.31|18926.6|18926.6|0
1605884460000|2020-11-20 15:01:00|18925.22|18925.22|18926.48|18926.48|18927.17|18927.17|18925.11|18925.11|0
1605884470000|2020-11-20 15:01:10|18926.6|18926.6|18927.29|18927.29|18927.81|18927.81|18926.6|18926.6|0
1605884480000|2020-11-20 15:01:20|18926.76|18926.76|18926.29|18926.29|18926.88|18926.88|18926.29|18926.29|0
1605884490000|2020-11-20 15:01:30|18926.82|18926.82|18931.04|18931.04|18931.04|18931.04|18926.82|18926.82|0
1605884500000|2020-11-20 15:01:40|18931.57|18931.57|18931.7|18931.7|18932.94|18932.94|18931.57|18931.57|0
1605884510000|2020-11-20 15:01:50|18931.94|18931.94|18932.32|18932.32|18932.46|18932.46|18931.78|18931.78|0
1605884520000|2020-11-20 15:02:00|18933.54|18933.54|18938.03|18938.03|18940.03|18940.03|18933.54|18933.54|0
1605884530000|2020-11-20 15:02:10|18938.81|18938.81|18939.86|18939.86|18939.86|18939.86|18938.81|18938.81|0
1605884540000|2020-11-20 15:02:20|18940.64|18940.64|18940.37|18940.37|18940.64|18940.64|18940.37|18940.37|0
1605884550000|2020-11-20 15:02:30|18941.93|18941.93|18937.37|18937.37|18941.93|18941.93|18936.41|18936.41|0
1605884560000|2020-11-20 15:02:40|18939.44|18939.44|18938.46|18938.46|18939.44|18939.44|18938.22|18938.22|0
1605884570000|2020-11-20 15:02:50|18937.77|18937.77|18938.22|18938.22|18939.59|18939.59|18937.77|18937.77|0
1605884580000|2020-11-20 15:03:00|18938.44|18938.44|18943.88|18943.88|18943.88|18943.88|18938.44|18938.44|0
1605884590000|2020-11-20 15:03:10|18943.61|18943.61|18945.06|18945.06|18945.2|18945.2|18943.61|18943.61|0
1605884600000|2020-11-20 15:03:20|18944.24|18944.24|18941.69|18941.69|18944.51|18944.51|18941.69|18941.69|0
1605884610000|2020-11-20 15:03:30|18942.91|18942.91|18940.11|18940.11|18942.91|18942.91|18940.11|18940.11|0
1605884620000|2020-11-20 15:03:40|18939.42|18939.42|18941.75|18941.75|18941.75|18941.75|18939.42|18939.42|0
1605884630000|2020-11-20 15:03:50|18942.44|18942.44|18942.46|18942.46|18943.13|18943.13|18941.64|18941.64|0
1605884640000|2020-11-20 15:04:00|18942.99|18942.99|18948.53|18948.53|18948.53|18948.53|18942.99|18942.99|0
1605884650000|2020-11-20 15:04:10|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|0
1605884660000|2020-11-20 15:04:20|18949.49|18949.49|18950.75|18950.75|18950.75|18950.75|18949.27|18949.27|0
1605884670000|2020-11-20 15:04:30|18952.39|18952.39|18960.04|18960.04|18960.04|18960.04|18952.39|18952.39|0
1605884680000|2020-11-20 15:04:40|18959.97|18959.97|18958.17|18958.17|18959.97|18959.97|18957.82|18957.82|0
1605884690000|2020-11-20 15:04:50|18957.65|18957.65|18955.01|18955.01|18958.7|18958.7|18955.01|18955.01|0
1605884700000|2020-11-20 15:05:00|18955.54|18955.54|18956.54|18956.54|18956.54|18956.54|18955.47|18955.47|0
1605884710000|2020-11-20 15:05:10|18957.59|18957.59|18958.34|18958.34|18959.66|18959.66|18957.59|18957.59|0
1605884720000|2020-11-20 15:05:20|18957.56|18957.56|18955.92|18955.92|18958.08|18958.08|18955.92|18955.92|0
1605884730000|2020-11-20 15:05:30|18955.4|18955.4|18956.09|18956.09|18956.09|18956.09|18954.87|18954.87|0
1605884740000|2020-11-20 15:05:40|18956.61|18956.61|18956.1|18956.1|18956.61|18956.61|18955.87|18955.87|0
1605884750000|2020-11-20 15:05:50|18955.57|18955.57|18951.59|18951.59|18955.57|18955.57|18950.9|18950.9|0
1605884760000|2020-11-20 15:06:00|18951.86|18951.86|18957.24|18957.24|18957.32|18957.32|18951.86|18951.86|0
1605884770000|2020-11-20 15:06:10|18957.77|18957.77|18959.85|18959.85|18960.38|18960.38|18957.77|18957.77|0
1605884780000|2020-11-20 15:06:20|18959.64|18959.64|18967.05|18967.05|18967.05|18967.05|18959.64|18959.64|0
1605884790000|2020-11-20 15:06:30|18966.99|18966.99|18969.16|18969.16|18969.16|18969.16|18966.99|18966.99|0
1605884800000|2020-11-20 15:06:40|18969.38|18969.38|18969.6|18969.6|18969.6|18969.6|18969.38|18969.38|0
1605884810000|2020-11-20 15:06:50|18969.83|18969.83|18970|18970|18970.82|18970.82|18969.45|18969.45|0
1605884820000|2020-11-20 15:07:00|18970.27|18970.27|18968.47|18968.47|18970.27|18970.27|18968.47|18968.47|0
1605884830000|2020-11-20 15:07:10|18968.58|18968.58|18967.83|18967.83|18968.65|18968.65|18967.83|18967.83|0
1605884840000|2020-11-20 15:07:20|18968.52|18968.52|18967.99|18967.99|18968.52|18968.52|18967.99|18967.99|0
1605884850000|2020-11-20 15:07:30|18967.72|18967.72|18958.59|18958.59|18967.72|18967.72|18958.59|18958.59|0
1605884860000|2020-11-20 15:07:40|18959.97|18959.97|18958.22|18958.22|18959.97|18959.97|18958.22|18958.22|0
1605884870000|2020-11-20 15:07:50|18957.53|18957.53|18951.27|18951.27|18957.53|18957.53|18951.27|18951.27|0
1605884880000|2020-11-20 15:08:00|18949.71|18949.71|18948.5|18948.5|18949.71|18949.71|18947.97|18947.97|0
1605884890000|2020-11-20 15:08:10|18949.02|18949.02|18950.36|18950.36|18950.92|18950.92|18949.02|18949.02|0
1605884900000|2020-11-20 15:08:20|18949.83|18949.83|18947.93|18947.93|18949.83|18949.83|18947.93|18947.93|0
1605884910000|2020-11-20 15:08:30|18947.81|18947.81|18951.45|18951.45|18952.14|18952.14|18946.26|18946.26|0
1605884920000|2020-11-20 15:08:40|18952.14|18952.14|18955.25|18955.25|18955.25|18955.25|18952.14|18952.14|0
1605884930000|2020-11-20 15:08:50|18955.78|18955.78|18956.38|18956.38|18957.34|18957.34|18955.78|18955.78|0
1605884940000|2020-11-20 15:09:00|18955.56|18955.56|18955.56|18955.56|18955.56|18955.56|18955.56|18955.56|0
1605884950000|2020-11-20 15:09:10|18956.24|18956.24|18961.07|18961.07|18961.07|18961.07|18956.24|18956.24|0
1605884960000|2020-11-20 15:09:20|18960.02|18960.02|18962.71|18962.71|18962.71|18962.71|18960.02|18960.02|0
1605884980000|2020-11-20 15:09:40|18961.15|18961.15|18963.18|18963.18|18964.23|18964.23|18961.04|18961.04|0
1605884990000|2020-11-20 15:09:50|18962.65|18962.65|18956.43|18956.43|18962.65|18962.65|18956.43|18956.43|0
1605885000000|2020-11-20 15:10:00|18957.12|18957.12|18961.28|18961.28|18961.28|18961.28|18957.12|18957.12|0
1605885010000|2020-11-20 15:10:10|18961|18961|18961.26|18961.26|18961.26|18961.26|18961|18961|0
1605885020000|2020-11-20 15:10:20|18963|18963|18962.52|18962.52|18966.18|18966.18|18962.52|18962.52|0
1605885030000|2020-11-20 15:10:30|18961.74|18961.74|18963.38|18963.38|18963.38|18963.38|18961.74|18961.74|0
1605885050000|2020-11-20 15:10:50|18962.03|18962.03|18963.11|18963.11|18963.11|18963.11|18961.07|18961.07|0
1605885060000|2020-11-20 15:11:00|18959.58|18959.58|18954.47|18954.47|18959.58|18959.58|18954.47|18954.47|0
1605885070000|2020-11-20 15:11:10|18952.91|18952.91|18953.22|18953.22|18953.22|18953.22|18952.17|18952.17|0
1605885080000|2020-11-20 15:11:20|18953.75|18953.75|18956.2|18956.2|18956.2|18956.2|18953.75|18953.75|0
1605885090000|2020-11-20 15:11:30|18955.67|18955.67|18954.51|18954.51|18955.67|18955.67|18954.3|18954.3|0
1605885100000|2020-11-20 15:11:40|18954.16|18954.16|18953.25|18953.25|18954.16|18954.16|18953.25|18953.25|0
1605885110000|2020-11-20 15:11:50|18952.43|18952.43|18945.3|18945.3|18952.43|18952.43|18943.47|18943.47|0
1605885120000|2020-11-20 15:12:00|18944.77|18944.77|18941.91|18941.91|18944.77|18944.77|18941.91|18941.91|0
1605885130000|2020-11-20 15:12:10|18941.22|18941.22|18938.36|18938.36|18941.75|18941.75|18938.36|18938.36|0
1605885140000|2020-11-20 15:12:20|18936.99|18936.99|18935.25|18935.25|18936.99|18936.99|18935.25|18935.25|0
1605885150000|2020-11-20 15:12:30|18934.56|18934.56|18934.24|18934.24|18934.56|18934.56|18934.24|18934.24|0
1605885160000|2020-11-20 15:12:40|18934.93|18934.93|18931.79|18931.79|18934.93|18934.93|18931.02|18931.02|0
1605885170000|2020-11-20 15:12:50|18932.57|18932.57|18922.6|18922.6|18932.57|18932.57|18922.57|18922.57|0
1605885180000|2020-11-20 15:13:00|18920.91|18920.91|18921.62|18921.62|18921.89|18921.89|18920.56|18920.56|0
1605885190000|2020-11-20 15:13:10|18922.16|18922.16|18922.96|18922.96|18922.96|18922.96|18922.16|18922.16|0
1605885200000|2020-11-20 15:13:20|18922.41|18922.41|18922.41|18922.41|18922.41|18922.41|18922.41|18922.41|0
1605885210000|2020-11-20 15:13:30|18921.89|18921.89|18912.42|18912.42|18921.89|18921.89|18912.42|18912.42|0
1605885220000|2020-11-20 15:13:40|18910.11|18910.11|18910.2|18910.2|18910.2|18910.2|18908.89|18908.89|0
1605885230000|2020-11-20 15:13:50|18909.47|18909.47|18911.06|18911.06|18911.06|18911.06|18909.47|18909.47|0
1605885240000|2020-11-20 15:14:00|18911.33|18911.33|18913.51|18913.51|18913.51|18913.51|18911.33|18911.33|0
1605885260000|2020-11-20 15:14:20|18913.78|18913.78|18917.26|18917.26|18917.26|18917.26|18913.78|18913.78|0
1605885270000|2020-11-20 15:14:30|18917.95|18917.95|18920.28|18920.28|18920.28|18920.28|18917.95|18917.95|0
1605885280000|2020-11-20 15:14:40|18920.5|18920.5|18918.79|18918.79|18920.5|18920.5|18917.3|18917.3|0
1605885300000|2020-11-20 15:15:00|18918.1|18918.1|18914.26|18914.26|18918.1|18918.1|18914.26|18914.26|0
1605885310000|2020-11-20 15:15:10|18912.2|18912.2|18912.05|18912.05|18912.57|18912.57|18911.2|18911.2|0
1605885320000|2020-11-20 15:15:20|18900.48|18900.48|18890.3|18890.3|18901.09|18901.09|18890.3|18890.3|0
1605885330000|2020-11-20 15:15:30|18889.62|18889.62|18887.63|18887.63|18890.3|18890.3|18887.63|18887.63|0
1605885340000|2020-11-20 15:15:40|18888.85|18888.85|18890.33|18890.33|18890.86|18890.86|18888.85|18888.85|0
1605885350000|2020-11-20 15:15:50|18891.71|18891.71|18892.92|18892.92|18892.92|18892.92|18891.71|18891.71|0
1605885360000|2020-11-20 15:16:00|18893.61|18893.61|18892.67|18892.67|18894.25|18894.25|18892.67|18892.67|0
1605885370000|2020-11-20 15:16:10|18880.57|18880.57|18872.66|18872.66|18881.42|18881.42|18872.66|18872.66|0
1605885380000|2020-11-20 15:16:20|18871.61|18871.61|18872.55|18872.55|18872.55|18872.55|18870.24|18870.24|0
1605885390000|2020-11-20 15:16:30|18873.6|18873.6|18873.5|18873.5|18874.03|18874.03|18873.5|18873.5|0
1605885400000|2020-11-20 15:16:40|18874.19|18874.19|18879.09|18879.09|18879.09|18879.09|18874.19|18874.19|0
1605885410000|2020-11-20 15:16:50|18878.4|18878.4|18879.46|18879.46|18879.46|18879.46|18878.4|18878.4|0
1605885420000|2020-11-20 15:17:00|18882.25|18882.25|18881.77|18881.77|18883.03|18883.03|18881.66|18881.66|0
1605885430000|2020-11-20 15:17:10|18881.08|18881.08|18878.22|18878.22|18881.08|18881.08|18877.68|18877.68|0
1605885440000|2020-11-20 15:17:20|18877.15|18877.15|18877.66|18877.66|18877.66|18877.66|18876.46|18876.46|0
1605885450000|2020-11-20 15:17:30|18878.2|18878.2|18878.89|18878.89|18878.89|18878.89|18878.2|18878.2|0
1605885460000|2020-11-20 15:17:40|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|18878.36|0
1605885470000|2020-11-20 15:17:50|18879.42|18879.42|18881.43|18881.43|18881.43|18881.43|18879.42|18879.42|0
1605885480000|2020-11-20 15:18:00|18881.95|18881.95|18885.3|18885.3|18885.3|18885.3|18881.95|18881.95|0
1605885490000|2020-11-20 15:18:10|18885.03|18885.03|18888.57|18888.57|18888.57|18888.57|18884.5|18884.5|0
1605885500000|2020-11-20 15:18:20|18888.84|18888.84|18890.17|18890.17|18890.7|18890.7|18888.84|18888.84|0
1605885510000|2020-11-20 15:18:30|18888.11|18888.11|18887.06|18887.06|18888.11|18888.11|18887.06|18887.06|0
1605885520000|2020-11-20 15:18:40|18887.58|18887.58|18883.67|18883.67|18887.58|18887.58|18883.67|18883.67|0
1605885540000|2020-11-20 15:19:00|18880.69|18880.69|18879.86|18879.86|18880.69|18880.69|18877.14|18877.14|0
1605885550000|2020-11-20 15:19:10|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|0
1605885560000|2020-11-20 15:19:20|18880.34|18880.34|18880.17|18880.17|18880.39|18880.39|18880.17|18880.17|0
1605885570000|2020-11-20 15:19:30|18879.65|18879.65|18877.89|18877.89|18879.65|18879.65|18877.89|18877.89|0
1605885580000|2020-11-20 15:19:40|18878.57|18878.57|18880.35|18880.35|18880.35|18880.35|18878.57|18878.57|0
1605885590000|2020-11-20 15:19:50|18881.13|18881.13|18880.16|18880.16|18881.13|18881.13|18879.5|18879.5|0
1605885600000|2020-11-20 15:20:00|18880.85|18880.85|18882.53|18882.53|18882.53|18882.53|18880.79|18880.79|0
1605885610000|2020-11-20 15:20:10|18883.22|18883.22|18880.94|18880.94|18883.22|18883.22|18880.94|18880.94|0
1605885620000|2020-11-20 15:20:20|18880.41|18880.41|18880.84|18880.84|18880.84|18880.84|18880.41|18880.41|0
1605885630000|2020-11-20 15:20:30|18881.39|18881.39|18865.28|18865.28|18883.45|18883.45|18865.28|18865.28|0
1605885640000|2020-11-20 15:20:40|18865.21|18865.21|18862.65|18862.65|18865.21|18865.21|18861.97|18861.97|0
1605885650000|2020-11-20 15:20:50|18863.18|18863.18|18859.55|18859.55|18863.18|18863.18|18859.55|18859.55|0
1605885660000|2020-11-20 15:21:00|18858.34|18858.34|18858.77|18858.77|18858.77|18858.77|18857.72|18857.72|0
1605885670000|2020-11-20 15:21:10|18858.24|18858.24|18855.7|18855.7|18858.79|18858.79|18854.65|18854.65|0
1605885680000|2020-11-20 15:21:20|18854.65|18854.65|18853.48|18853.48|18855.18|18855.18|18853.48|18853.48|0
1605885690000|2020-11-20 15:21:30|18854.17|18854.17|18853.95|18853.95|18854.17|18854.17|18853.95|18853.95|0
1605885700000|2020-11-20 15:21:40|18852.57|18852.57|18853.74|18853.74|18853.74|18853.74|18851.87|18851.87|0
1605885710000|2020-11-20 15:21:50|18854.55|18854.55|18866.8|18866.8|18868.86|18868.86|18854.55|18854.55|0
1605885720000|2020-11-20 15:22:00|18867.07|18867.07|18872.61|18872.61|18872.61|18872.61|18867.07|18867.07|0
1605885730000|2020-11-20 15:22:10|18874.53|18874.53|18870.83|18870.83|18876.65|18876.65|18870.83|18870.83|0
1605885740000|2020-11-20 15:22:20|18870.14|18870.14|18873.24|18873.24|18873.24|18873.24|18868.84|18868.84|0
1605885750000|2020-11-20 15:22:30|18875.39|18875.39|18874.38|18874.38|18875.59|18875.59|18874.38|18874.38|0
1605885760000|2020-11-20 15:22:40|18874.5|18874.5|18873.97|18873.97|18874.5|18874.5|18873.97|18873.97|0
1605885770000|2020-11-20 15:22:50|18873.44|18873.44|18876.88|18876.88|18876.88|18876.88|18873.44|18873.44|0
1605885780000|2020-11-20 15:23:00|18877.93|18877.93|18877.21|18877.21|18878.58|18878.58|18877.21|18877.21|0
1605885790000|2020-11-20 15:23:10|18877.74|18877.74|18874.04|18874.04|18877.74|18877.74|18874.04|18874.04|0
1605885800000|2020-11-20 15:23:20|18874.59|18874.59|18875.77|18875.77|18875.91|18875.91|18874.59|18874.59|0
1605885810000|2020-11-20 15:23:30|18878.73|18878.73|18885.48|18885.48|18885.48|18885.48|18878.73|18878.73|0
1605885820000|2020-11-20 15:23:40|18886.17|18886.17|18886.38|18886.38|18886.38|18886.38|18886.17|18886.17|0
1605885830000|2020-11-20 15:23:50|18886.5|18886.5|18884.36|18884.36|18888.09|18888.09|18884.36|18884.36|0
1605885840000|2020-11-20 15:24:00|18874.13|18874.13|18875.24|18875.24|18875.45|18875.45|18872.24|18872.24|0
1605885850000|2020-11-20 15:24:10|18874.72|18874.72|18873.56|18873.56|18874.72|18874.72|18873.34|18873.34|0
1605885860000|2020-11-20 15:24:20|18874.25|18874.25|18864.9|18864.9|18874.25|18874.25|18864.9|18864.9|0
1605885880000|2020-11-20 15:24:40|18863.26|18863.26|18862.71|18862.71|18863.26|18863.26|18862.71|18862.71|0
1605885890000|2020-11-20 15:24:50|18860.65|18860.65|18861.43|18861.43|18862.48|18862.48|18859.9|18859.9|0
1605885900000|2020-11-20 15:25:00|18863.08|18863.08|18872.05|18872.05|18872.05|18872.05|18863.08|18863.08|0
1605885910000|2020-11-20 15:25:10|18872.83|18872.83|18873.23|18873.23|18873.36|18873.36|18872.83|18872.83|0
1605885920000|2020-11-20 15:25:20|18872.54|18872.54|18869.95|18869.95|18872.54|18872.54|18869.95|18869.95|0
1605885930000|2020-11-20 15:25:30|18869.84|18869.84|18873.27|18873.27|18873.27|18873.27|18869.84|18869.84|0
1605885940000|2020-11-20 15:25:40|18873.16|18873.16|18873.23|18873.23|18873.35|18873.35|18873.16|18873.16|0
1605885950000|2020-11-20 15:25:50|18874.01|18874.01|18874.69|18874.69|18876.07|18876.07|18874.01|18874.01|0
1605885960000|2020-11-20 15:26:00|18876.06|18876.06|18879.78|18879.78|18879.78|18879.78|18876.06|18876.06|0
1605885970000|2020-11-20 15:26:10|18880|18880|18882.29|18882.29|18882.57|18882.57|18880|18880|0
1605885980000|2020-11-20 15:26:20|18883.04|18883.04|18881.21|18881.21|18883.04|18883.04|18881.21|18881.21|0
1605885990000|2020-11-20 15:26:30|18881.48|18881.48|18878.11|18878.11|18881.75|18881.75|18878.11|18878.11|0
1605886000000|2020-11-20 15:26:40|18878.39|18878.39|18875.79|18875.79|18878.39|18878.39|18875.79|18875.79|0
1605886010000|2020-11-20 15:26:50|18874.61|18874.61|18873.58|18873.58|18874.96|18874.96|18873.58|18873.58|0
1605886020000|2020-11-20 15:27:00|18873.85|18873.85|18874.01|18874.01|18874.01|18874.01|18873.74|18873.74|0
1605886030000|2020-11-20 15:27:10|18875.39|18875.39|18875.22|18875.22|18875.39|18875.39|18875.22|18875.22|0
1605886040000|2020-11-20 15:27:20|18874.94|18874.94|18875.43|18875.43|18875.43|18875.43|18874.37|18874.37|0
1605886050000|2020-11-20 15:27:30|18874.74|18874.74|18870.84|18870.84|18874.74|18874.74|18870.84|18870.84|0
1605886060000|2020-11-20 15:27:40|18867.34|18867.34|18864.27|18864.27|18867.34|18867.34|18864.06|18864.06|0
1605886070000|2020-11-20 15:27:50|18864.05|18864.05|18866.2|18866.2|18868.95|18868.95|18863.53|18863.53|0
1605886080000|2020-11-20 15:28:00|18866.73|18866.73|18867.78|18867.78|18867.78|18867.78|18866.73|18866.73|0
1605886090000|2020-11-20 15:28:10|18866.41|18866.41|18866.62|18866.62|18866.62|18866.62|18865.88|18865.88|0
1605886100000|2020-11-20 15:28:20|18866.68|18866.68|18864.99|18864.99|18866.68|18866.68|18864.99|18864.99|0
1605886110000|2020-11-20 15:28:30|18862.24|18862.24|18863.7|18863.7|18863.82|18863.82|18862.24|18862.24|0
1605886120000|2020-11-20 15:28:40|18864.23|18864.23|18862.89|18862.89|18864.75|18864.75|18861.52|18861.52|0
1605886130000|2020-11-20 15:28:50|18863.58|18863.58|18866.05|18866.05|18866.05|18866.05|18863.58|18863.58|0
1605886140000|2020-11-20 15:29:00|18866.17|18866.17|18870.2|18870.2|18870.2|18870.2|18866.17|18866.17|0
1605886150000|2020-11-20 15:29:10|18870.97|18870.97|18870.32|18870.32|18871.7|18871.7|18870.32|18870.32|0
1605886160000|2020-11-20 15:29:20|18869.8|18869.8|18870.48|18870.48|18870.48|18870.48|18869.8|18869.8|0
1605886170000|2020-11-20 15:29:30|18869.8|18869.8|18866.49|18866.49|18870.32|18870.32|18866.49|18866.49|0
1605886180000|2020-11-20 15:29:40|18866.27|18866.27|18863.99|18863.99|18866.27|18866.27|18863.99|18863.99|0
1605886190000|2020-11-20 15:29:50|18865.04|18865.04|18865.11|18865.11|18865.11|18865.11|18863.74|18863.74|0
1605886200000|2020-11-20 15:30:00|18865.93|18865.93|18871.62|18871.62|18871.86|18871.86|18865.93|18865.93|0
1605886210000|2020-11-20 15:30:10|18870.94|18870.94|18874.67|18874.67|18874.67|18874.67|18870.88|18870.88|0
1605886220000|2020-11-20 15:30:20|18876.77|18876.77|18877.32|18877.32|18877.32|18877.32|18876.77|18876.77|0
1605886230000|2020-11-20 15:30:30|18876.79|18876.79|18876.52|18876.52|18876.79|18876.79|18876.25|18876.25|0
1605886240000|2020-11-20 15:30:40|18875.74|18875.74|18873.76|18873.76|18875.74|18875.74|18873.76|18873.76|0
1605886250000|2020-11-20 15:30:50|18868.94|18868.94|18868.16|18868.16|18868.94|18868.94|18867.56|18867.56|0
1605886260000|2020-11-20 15:31:00|18868.22|18868.22|18867.83|18867.83|18868.22|18868.22|18866.71|18866.71|0
1605886270000|2020-11-20 15:31:10|18867.3|18867.3|18867.09|18867.09|18867.3|18867.3|18867.09|18867.09|0
1605886280000|2020-11-20 15:31:20|18866.03|18866.03|18861.78|18861.78|18866.03|18866.03|18861.78|18861.78|0
1605886290000|2020-11-20 15:31:30|18861|18861|18860.04|18860.04|18861|18861|18860.04|18860.04|0
1605886300000|2020-11-20 15:31:40|18859.51|18859.51|18849.24|18849.24|18859.51|18859.51|18849.24|18849.24|0
1605886310000|2020-11-20 15:31:50|18848.55|18848.55|18847.16|18847.16|18849.24|18849.24|18847.16|18847.16|0
1605886320000|2020-11-20 15:32:00|18848.71|18848.71|18852.72|18852.72|18852.72|18852.72|18848.71|18848.71|0
1605886340000|2020-11-20 15:32:20|18852.99|18852.99|18855.93|18855.93|18857.72|18857.72|18852.99|18852.99|0
1605886350000|2020-11-20 15:32:30|18855.41|18855.41|18861.64|18861.64|18861.64|18861.64|18855.41|18855.41|0
1605886360000|2020-11-20 15:32:40|18861.85|18861.85|18864.09|18864.09|18864.3|18864.3|18861.85|18861.85|0
1605886370000|2020-11-20 15:32:50|18863.31|18863.31|18862.17|18862.17|18863.31|18863.31|18862.17|18862.17|0
1605886380000|2020-11-20 15:33:00|18861.96|18861.96|18863.94|18863.94|18864.15|18864.15|18861.96|18861.96|0
1605886390000|2020-11-20 15:33:10|18865.31|18865.31|18868.21|18868.21|18868.21|18868.21|18865.31|18865.31|0
1605886400000|2020-11-20 15:33:20|18867.69|18867.69|18866.73|18866.73|18867.69|18867.69|18866.73|18866.73|0
1605886410000|2020-11-20 15:33:30|18866.61|18866.61|18866.61|18866.61|18866.61|18866.61|18866.61|18866.61|0
1605886420000|2020-11-20 15:33:40|18865.92|18865.92|18859.42|18859.42|18865.92|18865.92|18855.63|18855.63|0
1605886430000|2020-11-20 15:33:50|18859.97|18859.97|18869.09|18869.09|18869.09|18869.09|18859.97|18859.97|0
1605886440000|2020-11-20 15:34:00|18869.62|18869.62|18867.26|18867.26|18869.62|18869.62|18866.49|18866.49|0
1605886450000|2020-11-20 15:34:10|18867.95|18867.95|18866.28|18866.28|18867.95|18867.95|18866.28|18866.28|0
1605886460000|2020-11-20 15:34:20|18867.06|18867.06|18864.71|18864.71|18867.61|18867.61|18864.71|18864.71|0
1605886470000|2020-11-20 15:34:30|18860.49|18860.49|18860.49|18860.49|18860.49|18860.49|18860.49|18860.49|0
1605886480000|2020-11-20 15:34:40|18861.18|18861.18|18860.49|18860.49|18861.18|18861.18|18860.49|18860.49|0
1605886490000|2020-11-20 15:34:50|18860.22|18860.22|18860.1|18860.1|18861.59|18861.59|18860.1|18860.1|0
1605886500000|2020-11-20 15:35:00|18858.73|18858.73|18861.32|18861.32|18861.32|18861.32|18858.73|18858.73|0
1605886510000|2020-11-20 15:35:10|18861.84|18861.84|18863.15|18863.15|18863.15|18863.15|18861.84|18861.84|0
1605886520000|2020-11-20 15:35:20|18863.69|18863.69|18864.17|18864.17|18864.38|18864.38|18863.69|18863.69|0
1605886530000|2020-11-20 15:35:30|18862.79|18862.79|18862.12|18862.12|18863.74|18863.74|18862.1|18862.1|0
1605886540000|2020-11-20 15:35:40|18862.9|18862.9|18864.89|18864.89|18864.89|18864.89|18862.9|18862.9|0
1605886560000|2020-11-20 15:36:00|18865.11|18865.11|18866.35|18866.35|18866.35|18866.35|18864.06|18864.06|0
1605886570000|2020-11-20 15:36:10|18864.28|18864.28|18865.13|18865.13|18865.13|18865.13|18863.76|18863.76|0
1605886580000|2020-11-20 15:36:20|18863.76|18863.76|18867.24|18867.24|18867.24|18867.24|18863.76|18863.76|0
1605886590000|2020-11-20 15:36:30|18866.97|18866.97|18867.24|18867.24|18867.24|18867.24|18866.97|18866.97|0
1605886600000|2020-11-20 15:36:40|18866.71|18866.71|18869.2|18869.2|18869.2|18869.2|18864.65|18864.65|0
1605886610000|2020-11-20 15:36:50|18870.25|18870.25|18871.84|18871.84|18872.37|18872.37|18870.25|18870.25|0
1605886620000|2020-11-20 15:37:00|18872.37|18872.37|18873.79|18873.79|18873.79|18873.79|18872.37|18872.37|0
1605886630000|2020-11-20 15:37:10|18875.37|18875.37|18876.81|18876.81|18878.19|18878.19|18875.37|18875.37|0
1605886640000|2020-11-20 15:37:20|18877.59|18877.59|18876.63|18876.63|18879.06|18879.06|18876.63|18876.63|0
1605886650000|2020-11-20 15:37:30|18877.68|18877.68|18876.24|18876.24|18878.5|18878.5|18876.24|18876.24|0
1605886660000|2020-11-20 15:37:40|18876.47|18876.47|18880.08|18880.08|18880.08|18880.08|18876.47|18876.47|0
1605886670000|2020-11-20 15:37:50|18880.61|18880.61|18889.66|18889.66|18889.66|18889.66|18880.54|18880.54|0
1605886680000|2020-11-20 15:38:00|18889.77|18889.77|18894.79|18894.79|18895.85|18895.85|18889.77|18889.77|0
1605886690000|2020-11-20 15:38:10|18895.01|18895.01|18895.54|18895.54|18895.54|18895.54|18894.85|18894.85|0
1605886700000|2020-11-20 15:38:20|18894.76|18894.76|18896.34|18896.34|18896.87|18896.87|18893.98|18893.98|0
1605886710000|2020-11-20 15:38:30|18896.48|18896.48|18900.62|18900.62|18900.62|18900.62|18896.48|18896.48|0
1605886720000|2020-11-20 15:38:40|18899.93|18899.93|18892.83|18892.83|18899.93|18899.93|18892.83|18892.83|0
1605886730000|2020-11-20 15:38:50|18893.89|18893.89|18893.89|18893.89|18893.89|18893.89|18893.89|18893.89|0
1605886740000|2020-11-20 15:39:00|18894|18894|18894.55|18894.55|18894.55|18894.55|18893.86|18893.86|0
1605886750000|2020-11-20 15:39:10|18894.49|18894.49|18890.75|18890.75|18894.49|18894.49|18890.75|18890.75|0
1605886760000|2020-11-20 15:39:20|18891.28|18891.28|18894.11|18894.11|18894.11|18894.11|18891.28|18891.28|0
1605886770000|2020-11-20 15:39:30|18892.73|18892.73|18893.83|18893.83|18893.83|18893.83|18892.73|18892.73|0
1605886780000|2020-11-20 15:39:40|18894.05|18894.05|18894.86|18894.86|18894.86|18894.86|18894.05|18894.05|0
1605886790000|2020-11-20 15:39:50|18896.08|18896.08|18896.86|18896.86|18896.86|18896.86|18896.08|18896.08|0
1605886800000|2020-11-20 15:40:00|18897.54|18897.54|18897.97|18897.97|18898.54|18898.54|18897.54|18897.54|0
1605886810000|2020-11-20 15:40:10|18900.03|18900.03|18898.02|18898.02|18900.03|18900.03|18897.49|18897.49|0
1605886820000|2020-11-20 15:40:20|18898.13|18898.13|18899.04|18899.04|18899.04|18899.04|18898.13|18898.13|0
1605886830000|2020-11-20 15:40:30|18899.31|18899.31|18900.36|18900.36|18900.36|18900.36|18899.31|18899.31|0
1605886840000|2020-11-20 15:40:40|18901.74|18901.74|18903.08|18903.08|18903.08|18903.08|18901.74|18901.74|0
1605886850000|2020-11-20 15:40:50|18906.2|18906.2|18906.11|18906.11|18906.36|18906.36|18905.58|18905.58|0
1605886860000|2020-11-20 15:41:00|18906.65|18906.65|18905.33|18905.33|18906.65|18906.65|18905.05|18905.05|0
1605886870000|2020-11-20 15:41:10|18903.98|18903.98|18900.03|18900.03|18903.98|18903.98|18900.03|18900.03|0
1605886880000|2020-11-20 15:41:20|18897.97|18897.97|18889.61|18889.61|18898.54|18898.54|18889.61|18889.61|0
1605886890000|2020-11-20 15:41:30|18890.3|18890.3|18886.84|18886.84|18890.3|18890.3|18886.84|18886.84|0
1605886900000|2020-11-20 15:41:40|18887.53|18887.53|18877.57|18877.57|18887.53|18887.53|18876.88|18876.88|0
1605886920000|2020-11-20 15:42:00|18878.1|18878.1|18879.49|18879.49|18880.02|18880.02|18878.1|18878.1|0
1605886930000|2020-11-20 15:42:10|18879.22|18879.22|18879.49|18879.49|18879.49|18879.49|18879.22|18879.22|0
1605886940000|2020-11-20 15:42:20|18880.76|18880.76|18883.4|18883.4|18883.4|18883.4|18880.76|18880.76|0
1605886950000|2020-11-20 15:42:30|18883.75|18883.75|18884.7|18884.7|18885.78|18885.78|18883.75|18883.75|0
1605886960000|2020-11-20 15:42:40|18884.01|18884.01|18884.01|18884.01|18885.06|18885.06|18883.46|18883.46|0
1605886970000|2020-11-20 15:42:50|18883.48|18883.48|18882.71|18882.71|18883.48|18883.48|18882.71|18882.71|0
1605886980000|2020-11-20 15:43:00|18882.02|18882.02|18877.96|18877.96|18882.54|18882.54|18877.96|18877.96|0
1605886990000|2020-11-20 15:43:10|18876.59|18876.59|18877.97|18877.97|18877.97|18877.97|18876.59|18876.59|0
1605887000000|2020-11-20 15:43:20|18876.91|18876.91|18872.58|18872.58|18876.91|18876.91|18872.58|18872.58|0
1605887010000|2020-11-20 15:43:30|18872.31|18872.31|18867.92|18867.92|18872.31|18872.31|18867.92|18867.92|0
1605887020000|2020-11-20 15:43:40|18868.45|18868.45|18869.14|18869.14|18869.14|18869.14|18868.45|18868.45|0
1605887040000|2020-11-20 15:44:00|18869.92|18869.92|18870.7|18870.7|18870.7|18870.7|18869.64|18869.64|0
1605887050000|2020-11-20 15:44:10|18871.22|18871.22|18875.46|18875.46|18875.46|18875.46|18871.22|18871.22|0
1605887070000|2020-11-20 15:44:30|18875.73|18875.73|18875.68|18875.68|18876.22|18876.22|18875.68|18875.68|0
1605887080000|2020-11-20 15:44:40|18876.46|18876.46|18874.68|18874.68|18876.46|18876.46|18874.68|18874.68|0
1605887090000|2020-11-20 15:44:50|18874.89|18874.89|18868.98|18868.98|18874.89|18874.89|18868.17|18868.17|0
1605887100000|2020-11-20 15:45:00|18870.35|18870.35|18870.28|18870.28|18870.35|18870.35|18870.28|18870.28|0
1605887110000|2020-11-20 15:45:10|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|18871.34|0
1605887120000|2020-11-20 15:45:20|18869.46|18869.46|18867|18867|18869.46|18869.46|18867|18867|0
1605887140000|2020-11-20 15:45:40|18865.1|18865.1|18867.69|18867.69|18868.21|18868.21|18865.1|18865.1|0
1605887150000|2020-11-20 15:45:50|18868.21|18868.21|18866.31|18866.31|18868.21|18868.21|18866.31|18866.31|0
1605887160000|2020-11-20 15:46:00|18864.57|18864.57|18864.98|18864.98|18865.39|18865.39|18864.57|18864.57|0
1605887170000|2020-11-20 15:46:10|18865.8|18865.8|18865.64|18865.64|18866.97|18866.97|18865.64|18865.64|0
1605887180000|2020-11-20 15:46:20|18865.37|18865.37|18860.52|18860.52|18865.37|18865.37|18860.52|18860.52|0
1605887190000|2020-11-20 15:46:30|18859.47|18859.47|18856.45|18856.45|18859.47|18859.47|18856.01|18856.01|0
1605887200000|2020-11-20 15:46:40|18857.82|18857.82|18857.82|18857.82|18857.82|18857.82|18857.82|18857.82|0
1605887210000|2020-11-20 15:46:50|18858.51|18858.51|18860.31|18860.31|18860.31|18860.31|18858.51|18858.51|0
1605887220000|2020-11-20 15:47:00|18861.09|18861.09|18866.84|18866.84|18867.36|18867.36|18861.09|18861.09|0
1605887230000|2020-11-20 15:47:10|18866.95|18866.95|18868.44|18868.44|18868.44|18868.44|18866.95|18866.95|0
1605887240000|2020-11-20 15:47:20|18867.66|18867.66|18868.21|18868.21|18868.21|18868.21|18867.66|18867.66|0
1605887250000|2020-11-20 15:47:30|18868.9|18868.9|18869.22|18869.22|18869.22|18869.22|18868.9|18868.9|0
1605887260000|2020-11-20 15:47:40|18869.44|18869.44|18869.81|18869.81|18869.81|18869.81|18868.76|18868.76|0
1605887270000|2020-11-20 15:47:50|18871.46|18871.46|18872.78|18872.78|18872.78|18872.78|18871.46|18871.46|0
1605887280000|2020-11-20 15:48:00|18873.83|18873.83|18871.06|18871.06|18875.21|18875.21|18870.86|18870.86|0
1605887290000|2020-11-20 15:48:10|18870.83|18870.83|18871.38|18871.38|18871.65|18871.65|18870.69|18870.69|0
1605887300000|2020-11-20 15:48:20|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|0
1605887310000|2020-11-20 15:48:30|18870.3|18870.3|18869.88|18869.88|18870.3|18870.3|18869.88|18869.88|0
1605887320000|2020-11-20 15:48:40|18869.19|18869.19|18867.86|18867.86|18869.19|18869.19|18867.86|18867.86|0
1605887330000|2020-11-20 15:48:50|18867.17|18867.17|18856.56|18856.56|18867.17|18867.17|18856.56|18856.56|0
1605887340000|2020-11-20 15:49:00|18856.33|18856.33|18855.33|18855.33|18856.38|18856.38|18854.95|18854.95|0
1605887350000|2020-11-20 15:49:10|18855.39|18855.39|18845.88|18845.88|18856.07|18856.07|18845.88|18845.88|0
1605887360000|2020-11-20 15:49:20|18845.74|18845.74|18846.62|18846.62|18846.62|18846.62|18844.3|18844.3|0
1605887370000|2020-11-20 15:49:30|18846.1|18846.1|18847.65|18847.65|18847.71|18847.71|18845.01|18845.01|0
1605887380000|2020-11-20 15:49:40|18847.92|18847.92|18850.82|18850.82|18850.82|18850.82|18847.92|18847.92|0
1605887390000|2020-11-20 15:49:50|18850.61|18850.61|18850.88|18850.88|18850.88|18850.88|18850.61|18850.61|0
1605887400000|2020-11-20 15:50:00|18851.66|18851.66|18855.09|18855.09|18855.94|18855.94|18851.66|18851.66|0
1605887410000|2020-11-20 15:50:10|18853.72|18853.72|18853.72|18853.72|18853.72|18853.72|18853.17|18853.17|0
1605887420000|2020-11-20 15:50:20|18853.19|18853.19|18853.19|18853.19|18853.19|18853.19|18853.19|18853.19|0
1605887430000|2020-11-20 15:50:30|18853.46|18853.46|18852.34|18852.34|18853.99|18853.99|18852.34|18852.34|0
1605887440000|2020-11-20 15:50:40|18853.72|18853.72|18857.06|18857.06|18857.06|18857.06|18853.72|18853.72|0
1605887450000|2020-11-20 15:50:50|18856.01|18856.01|18856.01|18856.01|18856.01|18856.01|18856.01|18856.01|0
1605887460000|2020-11-20 15:51:00|18858.53|18858.53|18861.58|18861.58|18861.58|18861.58|18857.98|18857.98|0
1605887470000|2020-11-20 15:51:10|18862.36|18862.36|18862.22|18862.22|18862.88|18862.88|18862.1|18862.1|0
1605887480000|2020-11-20 15:51:20|18863|18863|18869.23|18869.23|18869.23|18869.23|18863|18863|0
1605887490000|2020-11-20 15:51:30|18868.45|18868.45|18868.88|18868.88|18870.35|18870.35|18868.45|18868.45|0
1605887500000|2020-11-20 15:51:40|18869.16|18869.16|18869.68|18869.68|18869.68|18869.68|18869.16|18869.16|0
1605887510000|2020-11-20 15:51:50|18870.37|18870.37|18869.41|18869.41|18871.15|18871.15|18869.41|18869.41|0
1605887520000|2020-11-20 15:52:00|18869.94|18869.94|18868.18|18868.18|18869.94|18869.94|18868.18|18868.18|0
1605887530000|2020-11-20 15:52:10|18867.65|18867.65|18868.61|18868.61|18868.61|18868.61|18866.69|18866.69|0
1605887540000|2020-11-20 15:52:20|18868.68|18868.68|18866.76|18866.76|18868.68|18868.68|18866.76|18866.76|0
1605887550000|2020-11-20 15:52:30|18868.13|18868.13|18864.67|18864.67|18868.13|18868.13|18864.67|18864.67|0
1605887560000|2020-11-20 15:52:40|18864.62|18864.62|18866.6|18866.6|18866.87|18866.87|18864.21|18864.21|0
1605887570000|2020-11-20 15:52:50|18866.39|18866.39|18867.07|18867.07|18867.07|18867.07|18865.17|18865.17|0
1605887580000|2020-11-20 15:53:00|18866.55|18866.55|18866.55|18866.55|18866.55|18866.55|18866.55|18866.55|0
1605887590000|2020-11-20 15:53:10|18857.43|18857.43|18852.35|18852.35|18857.43|18857.43|18849.88|18849.88|0
1605887600000|2020-11-20 15:53:20|18852.48|18852.48|18853.06|18853.06|18853.54|18853.54|18852.37|18852.37|0
1605887610000|2020-11-20 15:53:30|18853.59|18853.59|18854.13|18854.13|18854.13|18854.13|18853.59|18853.59|0
1605887620000|2020-11-20 15:53:40|18854.4|18854.4|18852.86|18852.86|18854.4|18854.4|18852.86|18852.86|0
1605887630000|2020-11-20 15:53:50|18851.49|18851.49|18851.9|18851.9|18851.9|18851.9|18851.22|18851.22|0
1605887640000|2020-11-20 15:54:00|18852.43|18852.43|18854.74|18854.74|18855.18|18855.18|18852.43|18852.43|0
1605887650000|2020-11-20 15:54:10|18854.52|18854.52|18855.32|18855.32|18855.32|18855.32|18854.52|18854.52|0
1605887660000|2020-11-20 15:54:20|18855.56|18855.56|18854.71|18854.71|18855.56|18855.56|18854.43|18854.43|0
1605887670000|2020-11-20 15:54:30|18854.92|18854.92|18857.11|18857.11|18857.11|18857.11|18854.92|18854.92|0
1605887680000|2020-11-20 15:54:40|18857.23|18857.23|18857.23|18857.23|18857.23|18857.23|18857.23|18857.23|0
1605887690000|2020-11-20 15:54:50|18857.35|18857.35|18857.35|18857.35|18857.35|18857.35|18857.35|18857.35|0
1605887700000|2020-11-20 15:55:00|18862.04|18862.04|18868.01|18868.01|18868.53|18868.53|18862.04|18862.04|0
1605887710000|2020-11-20 15:55:10|18867.46|18867.46|18864.07|18864.07|18867.46|18867.46|18864.07|18864.07|0
1605887720000|2020-11-20 15:55:20|18863.02|18863.02|18857.83|18857.83|18863.02|18863.02|18857.6|18857.6|0
1605887730000|2020-11-20 15:55:30|18858.11|18858.11|18858.38|18858.38|18858.38|18858.38|18858.11|18858.11|0
1605887740000|2020-11-20 15:55:40|18857.85|18857.85|18853.9|18853.9|18857.85|18857.85|18853.9|18853.9|0
1605887750000|2020-11-20 15:55:50|18854.04|18854.04|18856.34|18856.34|18856.34|18856.34|18853.35|18853.35|0
1605887760000|2020-11-20 15:56:00|18856.87|18856.87|18856.85|18856.85|18857.67|18857.67|18856.85|18856.85|0
1605887770000|2020-11-20 15:56:10|18857.39|18857.39|18858.74|18858.74|18858.74|18858.74|18857.12|18857.12|0
1605887780000|2020-11-20 15:56:20|18858.06|18858.06|18857.64|18857.64|18858.06|18858.06|18856.57|18856.57|0
1605887790000|2020-11-20 15:56:30|18857.5|18857.5|18858.95|18858.95|18859.34|18859.34|18857.5|18857.5|0
1605887800000|2020-11-20 15:56:40|18858.67|18858.67|18858.67|18858.67|18858.67|18858.67|18857.31|18857.31|0
1605887810000|2020-11-20 15:56:50|18859.22|18859.22|18858.91|18858.91|18859.22|18859.22|18857.73|18857.73|0
1605887820000|2020-11-20 15:57:00|18861.34|18861.34|18864.38|18864.38|18864.83|18864.83|18861.34|18861.34|0
1605887830000|2020-11-20 15:57:10|18863.69|18863.69|18864.22|18864.22|18864.22|18864.22|18863.69|18863.69|0
1605887840000|2020-11-20 15:57:20|18863.53|18863.53|18863|18863|18863.53|18863.53|18863|18863|0
1605887850000|2020-11-20 15:57:30|18861.95|18861.95|18855.2|18855.2|18862.22|18862.22|18855.2|18855.2|0
1605887860000|2020-11-20 15:57:40|18854.93|18854.93|18854|18854|18855.59|18855.59|18854|18854|0
1605887870000|2020-11-20 15:57:50|18854.54|18854.54|18854.12|18854.12|18854.61|18854.61|18854.12|18854.12|0
1605887880000|2020-11-20 15:58:00|18853.59|18853.59|18846.69|18846.69|18853.59|18853.59|18844.77|18844.77|0
1605887890000|2020-11-20 15:58:10|18846|18846|18830.02|18830.02|18846.21|18846.21|18830.02|18830.02|0
1605887900000|2020-11-20 15:58:20|18829.91|18829.91|18826.74|18826.74|18829.91|18829.91|18826.74|18826.74|0
1605887910000|2020-11-20 15:58:30|18827.43|18827.43|18827.02|18827.02|18827.43|18827.43|18826.74|18826.74|0
1605887920000|2020-11-20 15:58:40|18827.29|18827.29|18827.56|18827.56|18827.56|18827.56|18827.29|18827.29|0
1605887930000|2020-11-20 15:58:50|18828.34|18828.34|18824.97|18824.97|18828.34|18828.34|18824.97|18824.97|0
1605887940000|2020-11-20 15:59:00|18823.6|18823.6|18822.74|18822.74|18823.6|18823.6|18822.74|18822.74|0
1605887950000|2020-11-20 15:59:10|18823.12|18823.12|18827.54|18827.54|18827.81|18827.81|18823.12|18823.12|0
1605887960000|2020-11-20 15:59:20|18827.81|18827.81|18828.86|18828.86|18828.86|18828.86|18827.81|18827.81|0
1605887970000|2020-11-20 15:59:30|18828.18|18828.18|18828.34|18828.34|18828.34|18828.34|18827.65|18827.65|0
1605887990000|2020-11-20 15:59:50|18827.65|18827.65|18827.12|18827.12|18827.65|18827.65|18826.85|18826.85|0
1605888000000|2020-11-20 16:00:00|18827.65|18827.65|18830.4|18830.4|18830.91|18830.91|18827.38|18827.38|0
1605888010000|2020-11-20 16:00:10|18829.88|18829.88|18835.41|18835.41|18836.1|18836.1|18829.88|18829.88|0
1605888020000|2020-11-20 16:00:20|18835.14|18835.14|18833.57|18833.57|18836.05|18836.05|18833.46|18833.46|0
1605888030000|2020-11-20 16:00:30|18832.89|18832.89|18832.69|18832.69|18833.55|18833.55|18832.69|18832.69|0
1605888040000|2020-11-20 16:00:40|18832.57|18832.57|18837.51|18837.51|18837.51|18837.51|18831.89|18831.89|0
1605888050000|2020-11-20 16:00:50|18837.78|18837.78|18838.58|18838.58|18839.11|18839.11|18837.78|18837.78|0
1605888060000|2020-11-20 16:01:00|18837.9|18837.9|18838.16|18838.16|18838.3|18838.3|18837.61|18837.61|0
1605888070000|2020-11-20 16:01:10|18838.43|18838.43|18845.77|18845.77|18845.77|18845.77|18838.43|18838.43|0
1605888080000|2020-11-20 16:01:20|18845.83|18845.83|18849.68|18849.68|18849.68|18849.68|18845.83|18845.83|0
1605888090000|2020-11-20 16:01:30|18849.95|18849.95|18851.02|18851.02|18851.02|18851.02|18849.95|18849.95|0
1605888100000|2020-11-20 16:01:40|18849.65|18849.65|18851.39|18851.39|18851.39|18851.39|18849.38|18849.38|0
1605888110000|2020-11-20 16:01:50|18850.86|18850.86|18850.45|18850.45|18850.86|18850.86|18849.49|18849.49|0
1605888120000|2020-11-20 16:02:00|18852.04|18852.04|18854.03|18854.03|18854.03|18854.03|18851.88|18851.88|0
1605888130000|2020-11-20 16:02:10|18852.66|18852.66|18850.68|18850.68|18852.66|18852.66|18849.88|18849.88|0
1605888140000|2020-11-20 16:02:20|18849.91|18849.91|18850.21|18850.21|18850.21|18850.21|18849.22|18849.22|0
1605888150000|2020-11-20 16:02:30|18849.43|18849.43|18849.16|18849.16|18849.43|18849.43|18849.16|18849.16|0
1605888160000|2020-11-20 16:02:40|18849.43|18849.43|18850.51|18850.51|18850.51|18850.51|18849.43|18849.43|0
1605888170000|2020-11-20 16:02:50|18850.56|18850.56|18848.87|18848.87|18850.56|18850.56|18848.75|18848.75|0
1605888180000|2020-11-20 16:03:00|18849.56|18849.56|18854.13|18854.13|18854.13|18854.13|18849.56|18849.56|0
1605888190000|2020-11-20 16:03:10|18854.28|18854.28|18854.01|18854.01|18854.28|18854.28|18854.01|18854.01|0
1605888200000|2020-11-20 16:03:20|18854.23|18854.23|18850.35|18850.35|18854.45|18854.45|18850.35|18850.35|0
1605888210000|2020-11-20 16:03:30|18851.04|18851.04|18849.46|18849.46|18851.04|18851.04|18849.46|18849.46|0
1605888220000|2020-11-20 16:03:40|18848.09|18848.09|18848.09|18848.09|18848.09|18848.09|18848.09|18848.09|0
1605888230000|2020-11-20 16:03:50|18847.81|18847.81|18848.34|18848.34|18848.34|18848.34|18846.6|18846.6|0
1605888240000|2020-11-20 16:04:00|18849.03|18849.03|18849.03|18849.03|18849.3|18849.3|18849.03|18849.03|0
1605888250000|2020-11-20 16:04:10|18849.46|18849.46|18851.41|18851.41|18851.41|18851.41|18849.46|18849.46|0
1605888260000|2020-11-20 16:04:20|18851.69|18851.69|18852.76|18852.76|18852.76|18852.76|18851.69|18851.69|0
1605888270000|2020-11-20 16:04:30|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|0
1605888280000|2020-11-20 16:04:40|18853.88|18853.88|18855.71|18855.71|18855.71|18855.71|18853.82|18853.82|0
1605888290000|2020-11-20 16:04:50|18856.48|18856.48|18858.91|18858.91|18859.6|18859.6|18856.48|18856.48|0
1605888300000|2020-11-20 16:05:00|18858.6|18858.6|18857.52|18857.52|18858.81|18858.81|18855.7|18855.7|0
1605888310000|2020-11-20 16:05:10|18857.31|18857.31|18859.94|18859.94|18859.94|18859.94|18857.31|18857.31|0
1605888340000|2020-11-20 16:05:40|18860.46|18860.46|18859.84|18859.84|18863.46|18863.46|18859.84|18859.84|0
1605888350000|2020-11-20 16:05:50|18859.31|18859.31|18860.12|18860.12|18860.12|18860.12|18859.31|18859.31|0
1605888360000|2020-11-20 16:06:00|18860.64|18860.64|18873.08|18873.08|18873.08|18873.08|18860.43|18860.43|0
1605888370000|2020-11-20 16:06:10|18872.9|18872.9|18870.51|18870.51|18873.73|18873.73|18870.51|18870.51|0
1605888380000|2020-11-20 16:06:20|18869.73|18869.73|18874.52|18874.52|18875.21|18875.21|18869.73|18869.73|0
1605888390000|2020-11-20 16:06:30|18874.25|18874.25|18874.78|18874.78|18874.78|18874.78|18874.25|18874.25|0
1605888400000|2020-11-20 16:06:40|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|0
1605888410000|2020-11-20 16:06:50|18876.08|18876.08|18873.2|18873.2|18876.08|18876.08|18873.2|18873.2|0
1605888420000|2020-11-20 16:07:00|18872.11|18872.11|18872.91|18872.91|18873.07|18873.07|18872.11|18872.11|0
1605888430000|2020-11-20 16:07:10|18873.6|18873.6|18873.49|18873.49|18873.6|18873.6|18873.32|18873.32|0
1605888440000|2020-11-20 16:07:20|18874.4|18874.4|18876.68|18876.68|18876.68|18876.68|18874.4|18874.4|0
1605888450000|2020-11-20 16:07:30|18876.16|18876.16|18875.56|18875.56|18876.16|18876.16|18874.51|18874.51|0
1605888460000|2020-11-20 16:07:40|18876.25|18876.25|18883.82|18883.82|18883.82|18883.82|18876.25|18876.25|0
1605888470000|2020-11-20 16:07:50|18883.88|18883.88|18881.15|18881.15|18884.26|18884.26|18881.15|18881.15|0
1605888480000|2020-11-20 16:08:00|18880.62|18880.62|18874.28|18874.28|18880.62|18880.62|18874.28|18874.28|0
1605888490000|2020-11-20 16:08:10|18873.46|18873.46|18874.01|18874.01|18874.01|18874.01|18873.46|18873.46|0
1605888500000|2020-11-20 16:08:20|18873.74|18873.74|18873.83|18873.83|18873.95|18873.95|18873.21|18873.21|0
1605888510000|2020-11-20 16:08:30|18874.1|18874.1|18882.63|18882.63|18882.63|18882.63|18874.1|18874.1|0
1605888520000|2020-11-20 16:08:40|18883.41|18883.41|18885.55|18885.55|18885.55|18885.55|18883.41|18883.41|0
1605888530000|2020-11-20 16:08:50|18885.03|18885.03|18886.41|18886.41|18887.62|18887.62|18885.03|18885.03|0
1605888540000|2020-11-20 16:09:00|18886.47|18886.47|18886.55|18886.55|18887.27|18887.27|18884.91|18884.91|0
1605888550000|2020-11-20 16:09:10|18886.27|18886.27|18884.28|18884.28|18886.27|18886.27|18884.28|18884.28|0
1605888560000|2020-11-20 16:09:20|18883.75|18883.75|18881.45|18881.45|18883.75|18883.75|18880.63|18880.63|0
1605888570000|2020-11-20 16:09:30|18880.92|18880.92|18878.22|18878.22|18880.92|18880.92|18878.22|18878.22|0
1605888580000|2020-11-20 16:09:40|18877.99|18877.99|18875.11|18875.11|18877.99|18877.99|18875.11|18875.11|0
1605888590000|2020-11-20 16:09:50|18875.38|18875.38|18875.38|18875.38|18875.38|18875.38|18875.38|18875.38|0
1605888600000|2020-11-20 16:10:00|18877.19|18877.19|18876.65|18876.65|18877.46|18877.46|18876.65|18876.65|0
1605888610000|2020-11-20 16:10:10|18876.59|18876.59|18875.47|18875.47|18876.59|18876.59|18875.28|18875.28|0
1605888620000|2020-11-20 16:10:20|18875.75|18875.75|18875.85|18875.85|18875.85|18875.85|18873.88|18873.88|0
1605888630000|2020-11-20 16:10:30|18875.99|18875.99|18877.2|18877.2|18877.2|18877.2|18875.99|18875.99|0
1605888640000|2020-11-20 16:10:40|18877.98|18877.98|18877.07|18877.07|18877.98|18877.98|18877.07|18877.07|0
1605888660000|2020-11-20 16:11:00|18877.59|18877.59|18877.77|18877.77|18877.77|18877.77|18877.59|18877.59|0
1605888670000|2020-11-20 16:11:10|18878.46|18878.46|18878.77|18878.77|18879.48|18879.48|18878.46|18878.46|0
1605888680000|2020-11-20 16:11:20|18880.14|18880.14|18880.67|18880.67|18880.67|18880.67|18879.46|18879.46|0
1605888690000|2020-11-20 16:11:30|18880.94|18880.94|18883.52|18883.52|18884.04|18884.04|18880.94|18880.94|0
1605888700000|2020-11-20 16:11:40|18883.46|18883.46|18884.51|18884.51|18884.51|18884.51|18883.46|18883.46|0
1605888710000|2020-11-20 16:11:50|18887.26|18887.26|18887.35|18887.35|18887.35|18887.35|18886.57|18886.57|0
1605888720000|2020-11-20 16:12:00|18888.04|18888.04|18886.12|18886.12|18888.57|18888.57|18886.12|18886.12|0
1605888730000|2020-11-20 16:12:10|18884.54|18884.54|18881.33|18881.33|18885.07|18885.07|18881.06|18881.06|0
1605888740000|2020-11-20 16:12:20|18881.61|18881.61|18889.14|18889.14|18890.93|18890.93|18880.39|18880.39|0
1605888750000|2020-11-20 16:12:30|18888.62|18888.62|18887.91|18887.91|18889.14|18889.14|18887.91|18887.91|0
1605888760000|2020-11-20 16:12:40|18888.6|18888.6|18887.38|18887.38|18888.6|18888.6|18887.38|18887.38|0
1605888770000|2020-11-20 16:12:50|18886.7|18886.7|18886.7|18886.7|18886.7|18886.7|18886.7|18886.7|0
1605888780000|2020-11-20 16:13:00|18887.38|18887.38|18888.66|18888.66|18889|18889|18887.38|18887.38|0
1605888790000|2020-11-20 16:13:10|18889.35|18889.35|18889.31|18889.31|18889.35|18889.35|18888.53|18888.53|0
1605888810000|2020-11-20 16:13:30|18889.83|18889.83|18891.38|18891.38|18891.38|18891.38|18889.83|18889.83|0
1605888820000|2020-11-20 16:13:40|18890.6|18890.6|18890.28|18890.28|18890.77|18890.77|18890.03|18890.03|0
1605888830000|2020-11-20 16:13:50|18890.97|18890.97|18890.28|18890.28|18890.97|18890.97|18890.28|18890.28|0
1605888840000|2020-11-20 16:14:00|18892.18|18892.18|18891.82|18891.82|18892.18|18892.18|18891.49|18891.49|0
1605888850000|2020-11-20 16:14:10|18891.05|18891.05|18884.01|18884.01|18891.05|18891.05|18884.01|18884.01|0
1605888860000|2020-11-20 16:14:20|18883.79|18883.79|18881.97|18881.97|18883.79|18883.79|18881.4|18881.4|0
1605888870000|2020-11-20 16:14:30|18882.18|18882.18|18881.75|18881.75|18882.4|18882.4|18881.75|18881.75|0
1605888880000|2020-11-20 16:14:40|18882.28|18882.28|18882.97|18882.97|18882.97|18882.97|18881.59|18881.59|0
1605888890000|2020-11-20 16:14:50|18882.85|18882.85|18878.34|18878.34|18882.85|18882.85|18878.34|18878.34|0
1605888900000|2020-11-20 16:15:00|18878.07|18878.07|18880.38|18880.38|18880.93|18880.93|18878.07|18878.07|0
1605888910000|2020-11-20 16:15:10|18880.65|18880.65|18881.45|18881.45|18881.45|18881.45|18880.65|18880.65|0
1605888920000|2020-11-20 16:15:20|18882.69|18882.69|18882.71|18882.71|18882.96|18882.96|18882.43|18882.43|0
1605888930000|2020-11-20 16:15:30|18882.77|18882.77|18883.83|18883.83|18884.35|18884.35|18882.77|18882.77|0
1605888940000|2020-11-20 16:15:40|18885.93|18885.93|18887.11|18887.11|18887.11|18887.11|18885.93|18885.93|0
1605888950000|2020-11-20 16:15:50|18887.64|18887.64|18885.74|18885.74|18889.38|18889.38|18885.74|18885.74|0
1605888960000|2020-11-20 16:16:00|18884.36|18884.36|18883.23|18883.23|18884.36|18884.36|18883.23|18883.23|0
1605888970000|2020-11-20 16:16:10|18882.45|18882.45|18881.28|18881.28|18882.45|18882.45|18881.28|18881.28|0
1605888980000|2020-11-20 16:16:20|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|0
1605888990000|2020-11-20 16:16:30|18877.07|18877.07|18879.58|18879.58|18880.34|18880.34|18877.07|18877.07|0
1605889000000|2020-11-20 16:16:40|18879.51|18879.51|18878.31|18878.31|18879.51|18879.51|18878.31|18878.31|0
1605889010000|2020-11-20 16:16:50|18878.24|18878.24|18877.46|18877.46|18878.24|18878.24|18877.46|18877.46|0
1605889020000|2020-11-20 16:17:00|18878.51|18878.51|18880.96|18880.96|18881.23|18881.23|18878.51|18878.51|0
1605889030000|2020-11-20 16:17:10|18881.48|18881.48|18881.48|18881.48|18881.48|18881.48|18881.48|18881.48|0
1605889040000|2020-11-20 16:17:20|18882.17|18882.17|18881.05|18881.05|18882.42|18882.42|18881.05|18881.05|0
1605889050000|2020-11-20 16:17:30|18881.16|18881.16|18879.27|18879.27|18881.28|18881.28|18879.27|18879.27|0
1605889060000|2020-11-20 16:17:40|18878|18878|18877.48|18877.48|18878.43|18878.43|18877.48|18877.48|0
1605889070000|2020-11-20 16:17:50|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|18876.79|0
1605889080000|2020-11-20 16:18:00|18876.51|18876.51|18877.71|18877.71|18877.9|18877.9|18875.83|18875.83|0
1605889090000|2020-11-20 16:18:10|18877.19|18877.19|18878.07|18878.07|18878.56|18878.56|18877.19|18877.19|0
1605889100000|2020-11-20 16:18:20|18878.87|18878.87|18882.01|18882.01|18882.01|18882.01|18878.87|18878.87|0
1605889110000|2020-11-20 16:18:30|18881.49|18881.49|18882.77|18882.77|18882.77|18882.77|18881.42|18881.42|0
1605889120000|2020-11-20 16:18:40|18882.08|18882.08|18882.35|18882.35|18882.35|18882.35|18882.08|18882.08|0
1605889130000|2020-11-20 16:18:50|18882.7|18882.7|18884.1|18884.1|18884.1|18884.1|18882.7|18882.7|0
1605889140000|2020-11-20 16:19:00|18885.12|18885.12|18888.12|18888.12|18888.76|18888.76|18885.12|18885.12|0
1605889150000|2020-11-20 16:19:10|18888.19|18888.19|18886.11|18886.11|18888.19|18888.19|18884.99|18884.99|0
1605889160000|2020-11-20 16:19:20|18885.33|18885.33|18885.86|18885.86|18885.86|18885.86|18885.33|18885.33|0
1605889170000|2020-11-20 16:19:30|18886.54|18886.54|18886.64|18886.64|18886.64|18886.64|18885.95|18885.95|0
1605889180000|2020-11-20 16:19:40|18886.11|18886.11|18884.74|18884.74|18886.11|18886.11|18884.74|18884.74|0
1605889190000|2020-11-20 16:19:50|18885.42|18885.42|18883.98|18883.98|18885.42|18885.42|18883.98|18883.98|0
1605889200000|2020-11-20 16:20:00|18884.67|18884.67|18888.25|18888.25|18888.25|18888.25|18884.39|18884.39|0
1605889210000|2020-11-20 16:20:10|18888.04|18888.04|18885.52|18885.52|18888.04|18888.04|18885.52|18885.52|0
1605889220000|2020-11-20 16:20:20|18886.95|18886.95|18885.03|18885.03|18886.95|18886.95|18885.03|18885.03|0
1605889230000|2020-11-20 16:20:30|18883.65|18883.65|18883.24|18883.24|18883.93|18883.93|18882.97|18882.97|0
1605889240000|2020-11-20 16:20:40|18883.93|18883.93|18881.5|18881.5|18883.93|18883.93|18880.81|18880.81|0
1605889250000|2020-11-20 16:20:50|18881.28|18881.28|18880.73|18880.73|18881.28|18881.28|18880.46|18880.46|0
1605889260000|2020-11-20 16:21:00|18883.32|18883.32|18881.94|18881.94|18883.32|18883.32|18881.94|18881.94|0
1605889270000|2020-11-20 16:21:10|18882.22|18882.22|18876.21|18876.21|18882.22|18882.22|18875.79|18875.79|0
1605889280000|2020-11-20 16:21:20|18876.1|18876.1|18872.59|18872.59|18876.1|18876.1|18872.59|18872.59|0
1605889290000|2020-11-20 16:21:30|18871.81|18871.81|18871.35|18871.35|18871.81|18871.81|18870.3|18870.3|0
1605889300000|2020-11-20 16:21:40|18871.42|18871.42|18868.88|18868.88|18871.42|18871.42|18868.88|18868.88|0
1605889310000|2020-11-20 16:21:50|18868.61|18868.61|18870.3|18870.3|18870.99|18870.99|18868.16|18868.16|0
1605889320000|2020-11-20 16:22:00|18870.03|18870.03|18874.16|18874.16|18874.21|18874.21|18870.03|18870.03|0
1605889330000|2020-11-20 16:22:10|18873.47|18873.47|18872.78|18872.78|18873.47|18873.47|18872.78|18872.78|0
1605889340000|2020-11-20 16:22:20|18872.9|18872.9|18871.66|18871.66|18873.03|18873.03|18871.66|18871.66|0
1605889350000|2020-11-20 16:22:30|18870.97|18870.97|18870.84|18870.84|18870.97|18870.97|18870.15|18870.15|0
1605889360000|2020-11-20 16:22:40|18871.27|18871.27|18869.61|18869.61|18872.18|18872.18|18869.61|18869.61|0
1605889380000|2020-11-20 16:23:00|18871.67|18871.67|18873.32|18873.32|18873.32|18873.32|18871.67|18871.67|0
1605889390000|2020-11-20 16:23:10|18872.8|18872.8|18872.8|18872.8|18872.8|18872.8|18872.8|18872.8|0
1605889400000|2020-11-20 16:23:20|18872.73|18872.73|18873.42|18873.42|18873.42|18873.42|18872.73|18872.73|0
1605889410000|2020-11-20 16:23:30|18872.09|18872.09|18871.57|18871.57|18872.09|18872.09|18871.57|18871.57|0
1605889420000|2020-11-20 16:23:40|18870.92|18870.92|18870.61|18870.61|18871.14|18871.14|18869.92|18869.92|0
1605889430000|2020-11-20 16:23:50|18870.88|18870.88|18870.2|18870.2|18870.88|18870.88|18870.2|18870.2|0
1605889440000|2020-11-20 16:24:00|18869.4|18869.4|18872.1|18872.1|18873.06|18873.06|18869.4|18869.4|0
1605889450000|2020-11-20 16:24:10|18871.41|18871.41|18869.23|18869.23|18871.41|18871.41|18869.23|18869.23|0
1605889460000|2020-11-20 16:24:20|18869.92|18869.92|18868.16|18868.16|18869.92|18869.92|18867.47|18867.47|0
1605889470000|2020-11-20 16:24:30|18869.54|18869.54|18872.1|18872.1|18872.1|18872.1|18869.54|18869.54|0
1605889480000|2020-11-20 16:24:40|18870.73|18870.73|18871.2|18871.2|18871.53|18871.53|18870.73|18870.73|0
1605889490000|2020-11-20 16:24:50|18870.51|18870.51|18869.52|18869.52|18871.2|18871.2|18869.52|18869.52|0
1605889500000|2020-11-20 16:25:00|18870.21|18870.21|18869.79|18869.79|18871.17|18871.17|18869.79|18869.79|0
1605889510000|2020-11-20 16:25:10|18870.32|18870.32|18871.8|18871.8|18871.85|18871.85|18870.32|18870.32|0
1605889520000|2020-11-20 16:25:20|18872.48|18872.48|18872|18872|18872.48|18872.48|18871.31|18871.31|0
1605889530000|2020-11-20 16:25:30|18871.47|18871.47|18873.66|18873.66|18873.66|18873.66|18870.78|18870.78|0
1605889540000|2020-11-20 16:25:40|18873.25|18873.25|18871.92|18871.92|18875.31|18875.31|18871.92|18871.92|0
1605889550000|2020-11-20 16:25:50|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|0
1605889560000|2020-11-20 16:26:00|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|18871.92|0
1605889570000|2020-11-20 16:26:10|18869.86|18869.86|18871.28|18871.28|18871.28|18871.28|18869.22|18869.22|0
1605889580000|2020-11-20 16:26:20|18871.33|18871.33|18872.3|18872.3|18872.3|18872.3|18870.65|18870.65|0
1605889590000|2020-11-20 16:26:30|18872.82|18872.82|18872.13|18872.13|18872.82|18872.82|18871.86|18871.86|0
1605889600000|2020-11-20 16:26:40|18871.45|18871.45|18872.24|18872.24|18872.24|18872.24|18870.86|18870.86|0
1605889610000|2020-11-20 16:26:50|18872.02|18872.02|18868.62|18868.62|18872.02|18872.02|18868.62|18868.62|0
1605889620000|2020-11-20 16:27:00|18869.3|18869.3|18869.08|18869.08|18870.68|18870.68|18868.39|18868.39|0
1605889630000|2020-11-20 16:27:10|18868.39|18868.39|18870.57|18870.57|18871.26|18871.26|18867.87|18867.87|0
1605889640000|2020-11-20 16:27:20|18869.88|18869.88|18869.86|18869.86|18870.39|18870.39|18869.86|18869.86|0
1605889650000|2020-11-20 16:27:30|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|0
1605889660000|2020-11-20 16:27:40|18869.18|18869.18|18869.43|18869.43|18869.43|18869.43|18865.42|18865.42|0
1605889670000|2020-11-20 16:27:50|18868.47|18868.47|18867.84|18867.84|18868.47|18868.47|18866.15|18866.15|0
1605889680000|2020-11-20 16:28:00|18867.06|18867.06|18867.89|18867.89|18867.89|18867.89|18865.68|18865.68|0
1605889690000|2020-11-20 16:28:10|18868.58|18868.58|18869.32|18869.32|18870.39|18870.39|18868.58|18868.58|0
1605889700000|2020-11-20 16:28:20|18869.21|18869.21|18870.2|18870.2|18870.86|18870.86|18868.41|18868.41|0
1605889710000|2020-11-20 16:28:30|18869.92|18869.92|18869.92|18869.92|18869.98|18869.98|18868.55|18868.55|0
1605889720000|2020-11-20 16:28:40|18869.99|18869.99|18869.75|18869.75|18871.65|18871.65|18869.75|18869.75|0
1605889730000|2020-11-20 16:28:50|18869.82|18869.82|18873.56|18873.56|18873.8|18873.8|18869.82|18869.82|0
1605889740000|2020-11-20 16:29:00|18873.98|18873.98|18876.21|18876.21|18876.21|18876.21|18872.61|18872.61|0
1605889750000|2020-11-20 16:29:10|18876.9|18876.9|18880.87|18880.87|18882.88|18882.88|18876.21|18876.21|0
1605889760000|2020-11-20 16:29:20|18880.68|18880.68|18878.15|18878.15|18881.09|18881.09|18877.87|18877.87|0
1605889770000|2020-11-20 16:29:30|18872.54|18872.54|18873.88|18873.88|18876.7|18876.7|18872.26|18872.26|0
1605889780000|2020-11-20 16:29:40|18873.6|18873.6|18865.25|18865.25|18877.04|18877.04|18865.25|18865.25|0
1605889790000|2020-11-20 16:29:50|18865.46|18865.46|18866.88|18866.88|18866.88|18866.88|18864.01|18864.01|0
1606119300000|2020-11-23 08:15:00|19097.05|19097.05|19097.76|19097.76|19105.48|19105.48|19097.05|19097.05|0
1606119310000|2020-11-23 08:15:10|19097.9|19097.9|19094.63|19094.63|19097.9|19097.9|19091.46|19091.46|0
1606119320000|2020-11-23 08:15:20|19093.94|19093.94|19094.84|19094.84|19094.84|19094.84|19093.94|19093.94|0
1606119330000|2020-11-23 08:15:30|19096.42|19096.42|19104.55|19104.55|19104.55|19104.55|19096.42|19096.42|0
1606119340000|2020-11-23 08:15:40|19103.73|19103.73|19107.12|19107.12|19107.12|19107.12|19101.08|19101.08|0
1606119350000|2020-11-23 08:15:50|19108.7|19108.7|19113.84|19113.84|19114.9|19114.9|19108.7|19108.7|0
1606119360000|2020-11-23 08:16:00|19113.96|19113.96|19113.45|19113.45|19114.23|19114.23|19113.45|19113.45|0
1606119370000|2020-11-23 08:16:10|19111.9|19111.9|19109.46|19109.46|19111.9|19111.9|19109.46|19109.46|0
1606119380000|2020-11-23 08:16:20|19114.15|19114.15|19110.49|19110.49|19114.15|19114.15|19110.49|19110.49|0
1606119390000|2020-11-23 08:16:30|19110.56|19110.56|19121.3|19121.3|19121.58|19121.58|19109.46|19109.46|0
1606119400000|2020-11-23 08:16:40|19121.58|19121.58|19121.58|19121.58|19121.58|19121.58|19121.58|19121.58|0
1606119410000|2020-11-23 08:16:50|19122.67|19122.67|19128.19|19128.19|19128.97|19128.97|19122.67|19122.67|0
1606119420000|2020-11-23 08:17:00|19127.84|19127.84|19131.95|19131.95|19132.17|19132.17|19127.84|19127.84|0
1606119430000|2020-11-23 08:17:10|19132.73|19132.73|19136.47|19136.47|19136.47|19136.47|19132.73|19132.73|0
1606119440000|2020-11-23 08:17:20|19135.69|19135.69|19138.84|19138.84|19140.91|19140.91|19135.69|19135.69|0
1606119450000|2020-11-23 08:17:30|19140.76|19140.76|19141.28|19141.28|19141.28|19141.28|19140.76|19140.76|0
1606119460000|2020-11-23 08:17:40|19142.84|19142.84|19139.43|19139.43|19142.84|19142.84|19139.43|19139.43|0
1606119470000|2020-11-23 08:17:50|19138.38|19138.38|19138.56|19138.56|19140.61|19140.61|19138.38|19138.38|0
1606119480000|2020-11-23 08:18:00|19135.68|19135.68|19136.18|19136.18|19139.8|19139.8|19135.68|19135.68|0
1606119490000|2020-11-23 08:18:10|19135.66|19135.66|19134.37|19134.37|19136.01|19136.01|19134.37|19134.37|0
1606119500000|2020-11-23 08:18:20|19133.68|19133.68|19132.9|19132.9|19133.68|19133.68|19132.9|19132.9|0
1606119510000|2020-11-23 08:18:30|19130.72|19130.72|19131.12|19131.12|19131.12|19131.12|19128.61|19128.61|0
1606119520000|2020-11-23 08:18:40|19130.9|19130.9|19133.87|19133.87|19133.87|19133.87|19130.9|19130.9|0
1606119530000|2020-11-23 08:18:50|19133.75|19133.75|19130.45|19130.45|19133.75|19133.75|19130.45|19130.45|0
1606119540000|2020-11-23 08:19:00|19131.5|19131.5|19120.88|19120.88|19131.5|19131.5|19119.94|19119.94|0
1606119550000|2020-11-23 08:19:10|19122.34|19122.34|19129.44|19129.44|19129.44|19129.44|19122.34|19122.34|0
1606119560000|2020-11-23 08:19:20|19129.01|19129.01|19130.1|19130.1|19130.37|19130.37|19129.01|19129.01|0
1606119570000|2020-11-23 08:19:30|19130.32|19130.32|19130.05|19130.05|19130.32|19130.32|19130.05|19130.05|0
1606119580000|2020-11-23 08:19:40|19129.39|19129.39|19129.53|19129.53|19130.22|19130.22|19129.17|19129.17|0
1606119590000|2020-11-23 08:19:50|19130.91|19130.91|19132.98|19132.98|19132.98|19132.98|19130.91|19130.91|0
1606119600000|2020-11-23 08:20:00|19136.42|19136.42|19135.48|19135.48|19136.85|19136.85|19133.42|19133.42|0
1606119610000|2020-11-23 08:20:10|19135.55|19135.55|19137.34|19137.34|19137.34|19137.34|19134.81|19134.81|0
1606119620000|2020-11-23 08:20:20|19137.12|19137.12|19138.18|19138.18|19138.7|19138.7|19137.12|19137.12|0
1606119630000|2020-11-23 08:20:30|19137.65|19137.65|19137.77|19137.77|19137.77|19137.77|19137.12|19137.12|0
1606119640000|2020-11-23 08:20:40|19136.71|19136.71|19134.61|19134.61|19136.93|19136.93|19134.09|19134.09|0
1606119650000|2020-11-23 08:20:50|19138.74|19138.74|19140.35|19140.35|19140.8|19140.8|19138.74|19138.74|0
1606119660000|2020-11-23 08:21:00|19141.4|19141.4|19142.49|19142.49|19143.67|19143.67|19140.03|19140.03|0
1606119670000|2020-11-23 08:21:10|19141.11|19141.11|19139.58|19139.58|19143.17|19143.17|19139.58|19139.58|0
1606119680000|2020-11-23 08:21:20|19139.77|19139.77|19143.21|19143.21|19143.21|19143.21|19139.77|19139.77|0
1606119690000|2020-11-23 08:21:30|19143.9|19143.9|19144.11|19144.11|19144.11|19144.11|19143.9|19143.9|0
1606119700000|2020-11-23 08:21:40|19144.33|19144.33|19149.07|19149.07|19149.07|19149.07|19144.26|19144.26|0
1606119710000|2020-11-23 08:21:50|19146.33|19146.33|19145.64|19145.64|19146.33|19146.33|19145.64|19145.64|0
1606119720000|2020-11-23 08:22:00|19145.11|19145.11|19145.32|19145.32|19145.32|19145.32|19143.27|19143.27|0
1606119730000|2020-11-23 08:22:10|19147.11|19147.11|19143.59|19143.59|19149.22|19149.22|19141.53|19141.53|0
1606119740000|2020-11-23 08:22:20|19147.03|19147.03|19157.74|19157.74|19159.81|19159.81|19147.03|19147.03|0
1606119750000|2020-11-23 08:22:30|19159.81|19159.81|19166.89|19166.89|19166.89|19166.89|19159.81|19159.81|0
1606119760000|2020-11-23 08:22:40|19164.83|19164.83|19163.89|19163.89|19165.26|19165.26|19163.68|19163.68|0
1606119770000|2020-11-23 08:22:50|19164.33|19164.33|19163.14|19163.14|19164.33|19164.33|19163.14|19163.14|0
1606119780000|2020-11-23 08:23:00|19162.93|19162.93|19168.27|19168.27|19168.27|19168.27|19162.93|19162.93|0
1606119790000|2020-11-23 08:23:10|19167.49|19167.49|19166.12|19166.12|19167.75|19167.75|19165.85|19165.85|0
1606119800000|2020-11-23 08:23:20|19164.74|19164.74|19166.67|19166.67|19168.04|19168.04|19164.74|19164.74|0
1606119810000|2020-11-23 08:23:30|19170.79|19170.79|19162|19162|19170.79|19170.79|19162|19162|0
1606119820000|2020-11-23 08:23:40|19163.05|19163.05|19159.27|19159.27|19163.58|19163.58|19159.2|19159.2|0
1606119830000|2020-11-23 08:23:50|19158.21|19158.21|19161.56|19161.56|19164.56|19164.56|19157.69|19157.69|0
1606119840000|2020-11-23 08:24:00|19158.81|19158.81|19154.94|19154.94|19158.81|19158.81|19154.56|19154.56|0
1606119850000|2020-11-23 08:24:10|19154.72|19154.72|19155.2|19155.2|19155.2|19155.2|19152.6|19152.6|0
1606119860000|2020-11-23 08:24:20|19155.48|19155.48|19151.86|19151.86|19157.9|19157.9|19151.86|19151.86|0
1606119870000|2020-11-23 08:24:30|19151.99|19151.99|19149.59|19149.59|19151.99|19151.99|19149.59|19149.59|0
1606119880000|2020-11-23 08:24:40|19149.37|19149.37|19154.7|19154.7|19154.7|19154.7|19147.63|19147.63|0
1606119890000|2020-11-23 08:24:50|19158.61|19158.61|19157.84|19157.84|19161.27|19161.27|19157.84|19157.84|0
1606119900000|2020-11-23 08:25:00|19157.15|19157.15|19157.39|19157.39|19157.39|19157.39|19156.96|19156.96|0
1606119910000|2020-11-23 08:25:10|19155.32|19155.32|19155.87|19155.87|19156.33|19156.33|19155.32|19155.32|0
1606119920000|2020-11-23 08:25:20|19155.44|19155.44|19156.9|19156.9|19158.92|19158.92|19155.44|19155.44|0
1606119930000|2020-11-23 08:25:30|19155.54|19155.54|19156.85|19156.85|19156.85|19156.85|19151.14|19151.14|0
1606119940000|2020-11-23 08:25:40|19157.08|19157.08|19155.63|19155.63|19159.99|19159.99|19155.63|19155.63|0
1606119950000|2020-11-23 08:25:50|19154.58|19154.58|19173.68|19173.68|19174.58|19174.58|19154.58|19154.58|0
1606119960000|2020-11-23 08:26:00|19173.16|19173.16|19173.51|19173.51|19175.6|19175.6|19170.98|19170.98|0
1606119970000|2020-11-23 08:26:10|19175.76|19175.76|19173.96|19173.96|19176.21|19176.21|19173.96|19173.96|0
1606119980000|2020-11-23 08:26:20|19177.12|19177.12|19177.33|19177.33|19177.33|19177.33|19177.12|19177.12|0
1606119990000|2020-11-23 08:26:30|19176.52|19176.52|19178.92|19178.92|19179.6|19179.6|19176.41|19176.41|0
1606120000000|2020-11-23 08:26:40|19179.12|19179.12|19183.21|19183.21|19185.58|19185.58|19173.46|19173.46|0
1606120010000|2020-11-23 08:26:50|19182.66|19182.66|19178.47|19178.47|19182.66|19182.66|19178.47|19178.47|0
1606120020000|2020-11-23 08:27:00|19179.52|19179.52|19184.37|19184.37|19184.5|19184.5|19179.52|19179.52|0
1606120030000|2020-11-23 08:27:10|19190.51|19190.51|19187.18|19187.18|19192.59|19192.59|19186.91|19186.91|0
1606120040000|2020-11-23 08:27:20|19189.29|19189.29|19191.19|19191.19|19192.57|19192.57|19189.29|19189.29|0
1606120050000|2020-11-23 08:27:30|19193.25|19193.25|19193.56|19193.56|19193.56|19193.56|19192.57|19192.57|0
1606120060000|2020-11-23 08:27:40|19192.92|19192.92|19192.92|19192.92|19192.92|19192.92|19192.92|19192.92|0
1606120070000|2020-11-23 08:27:50|19193.56|19193.56|19193.76|19193.76|19193.95|19193.95|19193.56|19193.56|0
1606120080000|2020-11-23 08:28:00|19193.71|19193.71|19188.13|19188.13|19193.71|19193.71|19187.07|19187.07|0
1606120090000|2020-11-23 08:28:10|19188.01|19188.01|19192.52|19192.52|19192.52|19192.52|19188.01|19188.01|0
1606120100000|2020-11-23 08:28:20|19192.64|19192.64|19192.21|19192.21|19192.64|19192.64|19191.99|19191.99|0
1606120110000|2020-11-23 08:28:30|19192.4|19192.4|19185.95|19185.95|19192.4|19192.4|19185.95|19185.95|0
1606120120000|2020-11-23 08:28:40|19184.4|19184.4|19185.45|19185.45|19185.45|19185.45|19184.4|19184.4|0
1606120130000|2020-11-23 08:28:50|19185.57|19185.57|19188.31|19188.31|19192.64|19192.64|19185.57|19185.57|0
1606120140000|2020-11-23 08:29:00|19187.62|19187.62|19182.18|19182.18|19188.99|19188.99|19182.04|19182.04|0
1606120150000|2020-11-23 08:29:10|19181.65|19181.65|19183.71|19183.71|19183.71|19183.71|19181.65|19181.65|0
1606120160000|2020-11-23 08:29:20|19184.49|19184.49|19185.71|19185.71|19185.87|19185.87|19184.49|19184.49|0
1606120170000|2020-11-23 08:29:30|19185.64|19185.64|19183.94|19183.94|19185.64|19185.64|19183.94|19183.94|0
1606120180000|2020-11-23 08:29:40|19184.63|19184.63|19187.77|19187.77|19188.1|19188.1|19184.63|19184.63|0
1606120190000|2020-11-23 08:29:50|19186.7|19186.7|19179.43|19179.43|19186.7|19186.7|19179.43|19179.43|0
1606120200000|2020-11-23 08:30:00|19180.21|19180.21|19209.47|19209.47|19209.47|19209.47|19180.21|19180.21|0
1606120210000|2020-11-23 08:30:10|19207.83|19207.83|19200.13|19200.13|19207.83|19207.83|19199.21|19199.21|0
1606120220000|2020-11-23 08:30:20|19199.78|19199.78|19210.24|19210.24|19210.24|19210.24|19199.78|19199.78|0
1606120230000|2020-11-23 08:30:30|19210.77|19210.77|19209.67|19209.67|19213.11|19213.11|19209.67|19209.67|0
1606120240000|2020-11-23 08:30:40|19211.04|19211.04|19207.49|19207.49|19211.04|19211.04|19204.26|19204.26|0
1606120250000|2020-11-23 08:30:50|19207.26|19207.26|19212.89|19212.89|19213.42|19213.42|19207.26|19207.26|0
1606120260000|2020-11-23 08:31:00|19211.53|19211.53|19210.08|19210.08|19211.53|19211.53|19208.86|19208.86|0
1606120270000|2020-11-23 08:31:10|19209.56|19209.56|19206.08|19206.08|19209.56|19209.56|19205.55|19205.55|0
1606120280000|2020-11-23 08:31:20|19204.44|19204.44|19206.05|19206.05|19206.05|19206.05|19203.75|19203.75|0
1606120290000|2020-11-23 08:31:30|19205.52|19205.52|19205.75|19205.75|19205.75|19205.75|19205.52|19205.52|0
1606120300000|2020-11-23 08:31:40|19207.66|19207.66|19206.32|19206.32|19207.66|19207.66|19206.32|19206.32|0
1606120310000|2020-11-23 08:31:50|19199.86|19199.86|19206.84|19206.84|19206.84|19206.84|19198.97|19198.97|0
1606120320000|2020-11-23 08:32:00|19206.16|19206.16|19211.44|19211.44|19211.44|19211.44|19206.16|19206.16|0
1606120330000|2020-11-23 08:32:10|19216.12|19216.12|19215.3|19215.3|19216.12|19216.12|19215.02|19215.02|0
1606120340000|2020-11-23 08:32:20|19215.53|19215.53|19216.1|19216.1|19216.1|19216.1|19215|19215|0
1606120350000|2020-11-23 08:32:30|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|19216.87|0
1606120360000|2020-11-23 08:32:40|19222.87|19222.87|19224.51|19224.51|19224.51|19224.51|19222.87|19222.87|0
1606120370000|2020-11-23 08:32:50|19224.24|19224.24|19229.66|19229.66|19229.66|19229.66|19224.24|19224.24|0
1606120380000|2020-11-23 08:33:00|19228.84|19228.84|19222.84|19222.84|19228.84|19228.84|19222.84|19222.84|0
1606120390000|2020-11-23 08:33:10|19222.15|19222.15|19224.73|19224.73|19225.08|19225.08|19222.15|19222.15|0
1606120400000|2020-11-23 08:33:20|19224.04|19224.04|19230.24|19230.24|19230.24|19230.24|19223.81|19223.81|0
1606120410000|2020-11-23 08:33:30|19229.72|19229.72|19230.58|19230.58|19231.12|19231.12|19228.66|19228.66|0
1606120420000|2020-11-23 08:33:40|19230.39|19230.39|19235.59|19235.59|19235.59|19235.59|19228.3|19228.3|0
1606120430000|2020-11-23 08:33:50|19233.96|19233.96|19235.51|19235.51|19235.51|19235.51|19233.96|19233.96|0
1606120440000|2020-11-23 08:34:00|19234.14|19234.14|19230.8|19230.8|19234.14|19234.14|19229.68|19229.68|0
1606120450000|2020-11-23 08:34:10|19232.44|19232.44|19240.87|19240.87|19240.93|19240.93|19232.44|19232.44|0
1606120460000|2020-11-23 08:34:20|19243.25|19243.25|19242.55|19242.55|19243.25|19243.25|19237.53|19237.53|0
1606120470000|2020-11-23 08:34:30|19241.17|19241.17|19245.98|19245.98|19245.98|19245.98|19240.81|19240.81|0
1606120480000|2020-11-23 08:34:40|19245.76|19245.76|19244.74|19244.74|19247.32|19247.32|19244.46|19244.46|0
1606120490000|2020-11-23 08:34:50|19248.36|19248.36|19249.68|19249.68|19251.84|19251.84|19248.36|19248.36|0
1606120500000|2020-11-23 08:35:00|19251.05|19251.05|19246.2|19246.2|19251.76|19251.76|19246.2|19246.2|0
1606120510000|2020-11-23 08:35:10|19245.68|19245.68|19244.06|19244.06|19246.2|19246.2|19241.42|19241.42|0
1606120520000|2020-11-23 08:35:20|19244.2|19244.2|19245.84|19245.84|19245.84|19245.84|19242.04|19242.04|0
1606120530000|2020-11-23 08:35:30|19246.62|19246.62|19252.34|19252.34|19252.34|19252.34|19246.34|19246.34|0
1606120540000|2020-11-23 08:35:40|19251.56|19251.56|19255.57|19255.57|19256.79|19256.79|19248.71|19248.71|0
1606120550000|2020-11-23 08:35:50|19256.1|19256.1|19255.36|19255.36|19258.88|19258.88|19255.36|19255.36|0
1606120560000|2020-11-23 08:36:00|19256.05|19256.05|19242.09|19242.09|19256.05|19256.05|19242.09|19242.09|0
1606120570000|2020-11-23 08:36:10|19242.63|19242.63|19244.84|19244.84|19248.96|19248.96|19242.63|19242.63|0
1606120580000|2020-11-23 08:36:20|19248.32|19248.32|19238.01|19238.01|19248.32|19248.32|19238.01|19238.01|0
1606120590000|2020-11-23 08:36:30|19234.89|19234.89|19234.89|19234.89|19234.89|19234.89|19234.2|19234.2|0
1606120600000|2020-11-23 08:36:40|19236.44|19236.44|19237.5|19237.5|19237.5|19237.5|19236.44|19236.44|0
1606120610000|2020-11-23 08:36:50|19238.86|19238.86|19235.36|19235.36|19241.02|19241.02|19235.36|19235.36|0
1606120620000|2020-11-23 08:37:00|19236.41|19236.41|19235.77|19235.77|19236.41|19236.41|19235.77|19235.77|0
1606120630000|2020-11-23 08:37:10|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|19235.55|0
1606120650000|2020-11-23 08:37:30|19235.2|19235.2|19232.94|19232.94|19235.2|19235.2|19232.94|19232.94|0
1606120660000|2020-11-23 08:37:40|19233.15|19233.15|19227.4|19227.4|19233.15|19233.15|19227.4|19227.4|0
1606120670000|2020-11-23 08:37:50|19226.03|19226.03|19222.38|19222.38|19226.03|19226.03|19222.23|19222.23|0
1606120680000|2020-11-23 08:38:00|19219.63|19219.63|19217.41|19217.41|19219.63|19219.63|19217.29|19217.29|0
1606120690000|2020-11-23 08:38:10|19217.19|19217.19|19210.01|19210.01|19217.19|19217.19|19210.01|19210.01|0
1606120700000|2020-11-23 08:38:20|19209.79|19209.79|19204.62|19204.62|19209.79|19209.79|19204.62|19204.62|0
1606120710000|2020-11-23 08:38:30|19201.5|19201.5|19195|19195|19201.5|19201.5|19195|19195|0
1606120720000|2020-11-23 08:38:40|19195.07|19195.07|19197.18|19197.18|19197.18|19197.18|19195.07|19195.07|0
1606120730000|2020-11-23 08:38:50|19197.86|19197.86|19195.6|19195.6|19197.86|19197.86|19195.6|19195.6|0
1606120740000|2020-11-23 08:39:00|19192.44|19192.44|19189.91|19189.91|19192.44|19192.44|19189.6|19189.6|0
1606120750000|2020-11-23 08:39:10|19190.6|19190.6|19189.23|19189.23|19190.6|19190.6|19189.23|19189.23|0
1606120760000|2020-11-23 08:39:20|19188.69|19188.69|19187.48|19187.48|19188.69|19188.69|19187.48|19187.48|0
1606120780000|2020-11-23 08:39:40|19187.26|19187.26|19186.3|19186.3|19187.26|19187.26|19186.3|19186.3|0
1606120790000|2020-11-23 08:39:50|19190.15|19190.15|19187.74|19187.74|19193.24|19193.24|19187.74|19187.74|0
1606120800000|2020-11-23 08:40:00|19186.96|19186.96|19185.62|19185.62|19187.86|19187.86|19185.13|19185.13|0
1606120810000|2020-11-23 08:40:10|19186.31|19186.31|19187.36|19187.36|19187.36|19187.36|19186.31|19186.31|0
1606120820000|2020-11-23 08:40:20|19185.98|19185.98|19188.21|19188.21|19188.21|19188.21|19185.98|19185.98|0
1606120830000|2020-11-23 08:40:30|19187.99|19187.99|19191.4|19191.4|19191.93|19191.93|19187.52|19187.52|0
1606120840000|2020-11-23 08:40:40|19192.09|19192.09|19191.82|19191.82|19192.09|19192.09|19191.82|19191.82|0
1606120850000|2020-11-23 08:40:50|19190.44|19190.44|19190.44|19190.44|19190.44|19190.44|19190.44|19190.44|0
1606120860000|2020-11-23 08:41:00|19190.6|19190.6|19190.62|19190.62|19191.17|19191.17|19190.35|19190.35|0
1606120870000|2020-11-23 08:41:10|19190.08|19190.08|19188.19|19188.19|19190.08|19190.08|19188.19|19188.19|0
1606120880000|2020-11-23 08:41:20|19186.63|19186.63|19179.68|19179.68|19186.63|19186.63|19179.68|19179.68|0
1606120890000|2020-11-23 08:41:30|19179.75|19179.75|19185.44|19185.44|19185.44|19185.44|19179.75|19179.75|0
1606120900000|2020-11-23 08:41:40|19184.39|19184.39|19185.71|19185.71|19185.71|19185.71|19184.39|19184.39|0
1606120910000|2020-11-23 08:41:50|19186.4|19186.4|19187.91|19187.91|19187.91|19187.91|19186.4|19186.4|0
1606120930000|2020-11-23 08:42:10|19187.64|19187.64|19194.54|19194.54|19194.54|19194.54|19187.64|19187.64|0
1606120940000|2020-11-23 08:42:20|19193.49|19193.49|19196.41|19196.41|19197.12|19197.12|19193.27|19193.27|0
1606120950000|2020-11-23 08:42:30|19196.34|19196.34|19185.42|19185.42|19196.34|19196.34|19185.42|19185.42|0
1606120960000|2020-11-23 08:42:40|19185.15|19185.15|19178.22|19178.22|19185.15|19185.15|19178.22|19178.22|0
1606120970000|2020-11-23 08:42:50|19177.99|19177.99|19184.75|19184.75|19184.75|19184.75|19177.99|19177.99|0
1606120980000|2020-11-23 08:43:00|19186.12|19186.12|19185.14|19185.14|19186.12|19186.12|19185.14|19185.14|0
1606120990000|2020-11-23 08:43:10|19184.95|19184.95|19185.2|19185.2|19185.22|19185.22|19184.58|19184.58|0
1606121000000|2020-11-23 08:43:20|19185.41|19185.41|19189.01|19189.01|19189.01|19189.01|19185.41|19185.41|0
1606121010000|2020-11-23 08:43:30|19190.38|19190.38|19187.77|19187.77|19190.38|19190.38|19187.77|19187.77|0
1606121020000|2020-11-23 08:43:40|19189.15|19189.15|19186.75|19186.75|19189.15|19189.15|19186.61|19186.61|0
1606121030000|2020-11-23 08:43:50|19189.49|19189.49|19189.49|19189.49|19189.49|19189.49|19189.49|19189.49|0
1606121040000|2020-11-23 08:44:00|19189.92|19189.92|19188.27|19188.27|19189.92|19189.92|19188.27|19188.27|0
1606121050000|2020-11-23 08:44:10|19188.76|19188.76|19188.99|19188.99|19188.99|19188.99|19188.76|19188.76|0
1606121060000|2020-11-23 08:44:20|19185.33|19185.33|19180.98|19180.98|19185.33|19185.33|19180.98|19180.98|0
1606121070000|2020-11-23 08:44:30|19179.61|19179.61|19179.12|19179.12|19179.67|19179.67|19178.36|19178.36|0
1606121080000|2020-11-23 08:44:40|19178.85|19178.85|19178.85|19178.85|19178.85|19178.85|19178.85|19178.85|0
1606121090000|2020-11-23 08:44:50|19177.48|19177.48|19175.56|19175.56|19179.12|19179.12|19175.56|19175.56|0
1606121100000|2020-11-23 08:45:00|19174.88|19174.88|19174.08|19174.08|19174.88|19174.88|19172.46|19172.46|0
1606121110000|2020-11-23 08:45:10|19173.61|19173.61|19171.32|19171.32|19173.61|19173.61|19171.32|19171.32|0
1606121120000|2020-11-23 08:45:20|19169.78|19169.78|19169.4|19169.4|19170.47|19170.47|19168.49|19168.49|0
1606121130000|2020-11-23 08:45:30|19171.46|19171.46|19171.46|19171.46|19171.53|19171.53|19171.46|19171.46|0
1606121140000|2020-11-23 08:45:40|19173.1|19173.1|19172.04|19172.04|19175.61|19175.61|19172.04|19172.04|0
1606121150000|2020-11-23 08:45:50|19173.62|19173.62|19173.76|19173.76|19173.76|19173.76|19173.62|19173.62|0
1606121160000|2020-11-23 08:46:00|19173.49|19173.49|19172.39|19172.39|19173.49|19173.49|19172.12|19172.12|0
1606121170000|2020-11-23 08:46:10|19171.87|19171.87|19171.94|19171.94|19173.75|19173.75|19170.31|19170.31|0
1606121180000|2020-11-23 08:46:20|19169.88|19169.88|19168.46|19168.46|19169.88|19169.88|19168.46|19168.46|0
1606121190000|2020-11-23 08:46:30|19168.39|19168.39|19166.69|19166.69|19168.39|19168.39|19166.69|19166.69|0
1606121200000|2020-11-23 08:46:40|19166.63|19166.63|19167.73|19167.73|19167.73|19167.73|19166.36|19166.36|0
1606121210000|2020-11-23 08:46:50|19168.16|19168.16|19168.16|19168.16|19168.16|19168.16|19168.16|19168.16|0
1606121220000|2020-11-23 08:47:00|19168.85|19168.85|19171.19|19171.19|19171.37|19171.37|19168.85|19168.85|0
1606121230000|2020-11-23 08:47:10|19170.92|19170.92|19170.39|19170.39|19170.92|19170.92|19170.39|19170.39|0
1606121240000|2020-11-23 08:47:20|19171.17|19171.17|19168.15|19168.15|19171.17|19171.17|19168.15|19168.15|0
1606121250000|2020-11-23 08:47:30|19166.05|19166.05|19166.73|19166.73|19166.73|19166.73|19166.05|19166.05|0
1606121260000|2020-11-23 08:47:40|19167.2|19167.2|19169.26|19169.26|19169.26|19169.26|19167.2|19167.2|0
1606121270000|2020-11-23 08:47:50|19172.95|19172.95|19172.04|19172.04|19172.95|19172.95|19172.04|19172.04|0
1606121280000|2020-11-23 08:48:00|19171.98|19171.98|19169.87|19169.87|19171.98|19171.98|19169.87|19169.87|0
1606121290000|2020-11-23 08:48:10|19169.94|19169.94|19167.89|19167.89|19170.64|19170.64|19167.89|19167.89|0
1606121300000|2020-11-23 08:48:20|19168.67|19168.67|19164.01|19164.01|19168.67|19168.67|19164.01|19164.01|0
1606121310000|2020-11-23 08:48:30|19163.82|19163.82|19166.48|19166.48|19166.48|19166.48|19163.04|19163.04|0
1606121320000|2020-11-23 08:48:40|19166.55|19166.55|19171.28|19171.28|19171.28|19171.28|19166.55|19166.55|0
1606121330000|2020-11-23 08:48:50|19172.84|19172.84|19171.93|19171.93|19172.84|19172.84|19171.47|19171.47|0
1606121340000|2020-11-23 08:49:00|19172.62|19172.62|19174.58|19174.58|19174.58|19174.58|19172.62|19172.62|0
1606121360000|2020-11-23 08:49:20|19174.03|19174.03|19174.56|19174.56|19174.56|19174.56|19174.03|19174.03|0
1606121370000|2020-11-23 08:49:30|19174.99|19174.99|19171.72|19171.72|19174.99|19174.99|19171.72|19171.72|0
1606121380000|2020-11-23 08:49:40|19171.91|19171.91|19172.62|19172.62|19172.62|19172.62|19169.24|19169.24|0
1606121390000|2020-11-23 08:49:50|19172.07|19172.07|19171.82|19171.82|19176.59|19176.59|19171.41|19171.41|0
1606121400000|2020-11-23 08:50:00|19171.47|19171.47|19173.37|19173.37|19174.15|19174.15|19170.65|19170.65|0
1606121410000|2020-11-23 08:50:10|19172.68|19172.68|19175.43|19175.43|19175.43|19175.43|19172.68|19172.68|0
1606121420000|2020-11-23 08:50:20|19176.25|19176.25|19174.44|19174.44|19178.26|19178.26|19174.44|19174.44|0
1606121430000|2020-11-23 08:50:30|19174.67|19174.67|19167.84|19167.84|19174.67|19174.67|19167.84|19167.84|0
1606121440000|2020-11-23 08:50:40|19166.75|19166.75|19165.56|19165.56|19166.75|19166.75|19165.15|19165.15|0
1606121450000|2020-11-23 08:50:50|19166.77|19166.77|19170.67|19170.67|19170.67|19170.67|19166|19166|0
1606121460000|2020-11-23 08:51:00|19169.11|19169.11|19169.63|19169.63|19171.37|19171.37|19169.11|19169.11|0
1606121470000|2020-11-23 08:51:10|19169.42|19169.42|19171.18|19171.18|19171.96|19171.96|19169.42|19169.42|0
1606121480000|2020-11-23 08:51:20|19174.98|19174.98|19175.89|19175.89|19177.93|19177.93|19174.29|19174.29|0
1606121490000|2020-11-23 08:51:30|19176.67|19176.67|19174.09|19174.09|19176.67|19176.67|19174.09|19174.09|0
1606121500000|2020-11-23 08:51:40|19172.71|19172.71|19176.07|19176.07|19176.07|19176.07|19170.56|19170.56|0
1606121510000|2020-11-23 08:51:50|19180|19180|19173.68|19173.68|19180|19180|19173.14|19173.14|0
1606121520000|2020-11-23 08:52:00|19173.41|19173.41|19178.29|19178.29|19179.08|19179.08|19173.41|19173.41|0
1606121530000|2020-11-23 08:52:10|19177.74|19177.74|19180.03|19180.03|19183.87|19183.87|19177.74|19177.74|0
1606121540000|2020-11-23 08:52:20|19180.72|19180.72|19187.1|19187.1|19187.1|19187.1|19180.72|19180.72|0
1606121550000|2020-11-23 08:52:30|19185.72|19185.72|19189.83|19189.83|19189.83|19189.83|19185.72|19185.72|0
1606121560000|2020-11-23 08:52:40|19190.05|19190.05|19190.55|19190.55|19190.55|19190.55|19188.49|19188.49|0
1606121570000|2020-11-23 08:52:50|19189.32|19189.32|19196.06|19196.06|19196.06|19196.06|19189.32|19189.32|0
1606121580000|2020-11-23 08:53:00|19196.75|19196.75|19199.56|19199.56|19199.56|19199.56|19196.75|19196.75|0
1606121590000|2020-11-23 08:53:10|19198.78|19198.78|19197.93|19197.93|19198.78|19198.78|19197.93|19197.93|0
1606121600000|2020-11-23 08:53:20|19197.7|19197.7|19210.2|19210.2|19210.2|19210.2|19197.7|19197.7|0
1606121610000|2020-11-23 08:53:30|19210.72|19210.72|19211.25|19211.25|19212.79|19212.79|19210.04|19210.04|0
1606121620000|2020-11-23 08:53:40|19210.72|19210.72|19210.67|19210.67|19210.84|19210.84|19210.15|19210.15|0
1606121630000|2020-11-23 08:53:50|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|19209.62|0
1606121640000|2020-11-23 08:54:00|19209.48|19209.48|19209.48|19209.48|19209.48|19209.48|19209.48|19209.48|0
1606121650000|2020-11-23 08:54:10|19208.8|19208.8|19213.63|19213.63|19213.63|19213.63|19208.8|19208.8|0
1606121660000|2020-11-23 08:54:20|19213.74|19213.74|19213.74|19213.74|19213.74|19213.74|19213.74|19213.74|0
1606121670000|2020-11-23 08:54:30|19213.1|19213.1|19213.31|19213.31|19213.31|19213.31|19213.1|19213.1|0
1606121680000|2020-11-23 08:54:40|19213.08|19213.08|19214.73|19214.73|19215.41|19215.41|19213.08|19213.08|0
1606121690000|2020-11-23 08:54:50|19213.17|19213.17|19215.21|19215.21|19215.21|19215.21|19213.17|19213.17|0
1606121700000|2020-11-23 08:55:00|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|0
1606121710000|2020-11-23 08:55:10|19215.21|19215.21|19230.06|19230.06|19234.14|19234.14|19215.21|19215.21|0
1606121720000|2020-11-23 08:55:20|19230.74|19230.74|19231.77|19231.77|19234.2|19234.2|19230.74|19230.74|0
1606121730000|2020-11-23 08:55:30|19231.09|19231.09|19231.31|19231.31|19231.31|19231.31|19231.09|19231.09|0
1606121740000|2020-11-23 08:55:40|19231.53|19231.53|19231.53|19231.53|19231.53|19231.53|19231.53|19231.53|0
1606121750000|2020-11-23 08:55:50|19229.46|19229.46|19229.21|19229.21|19229.46|19229.46|19228.16|19228.16|0
1606121770000|2020-11-23 08:56:10|19230.59|19230.59|19230.72|19230.72|19230.84|19230.84|19230.59|19230.59|0
1606121780000|2020-11-23 08:56:20|19231.78|19231.78|19224.68|19224.68|19231.78|19231.78|19224.68|19224.68|0
1606121790000|2020-11-23 08:56:30|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|19224.15|0
1606121800000|2020-11-23 08:56:40|19221.41|19221.41|19222.46|19222.46|19222.46|19222.46|19221.41|19221.41|0
1606121810000|2020-11-23 08:56:50|19221.08|19221.08|19221.08|19221.08|19221.08|19221.08|19221.08|19221.08|0
1606121820000|2020-11-23 08:57:00|19221.2|19221.2|19223.68|19223.68|19223.68|19223.68|19221.2|19221.2|0
1606121830000|2020-11-23 08:57:10|19222.12|19222.12|19225.05|19225.05|19225.05|19225.05|19222.12|19222.12|0
1606121840000|2020-11-23 08:57:20|19227.11|19227.11|19227.55|19227.55|19227.55|19227.55|19226.43|19226.43|0
1606121850000|2020-11-23 08:57:30|19229.13|19229.13|19231.02|19231.02|19231.02|19231.02|19229.13|19229.13|0
1606121860000|2020-11-23 08:57:40|19230.34|19230.34|19231.02|19231.02|19231.02|19231.02|19229.65|19229.65|0
1606121880000|2020-11-23 08:58:00|19230.34|19230.34|19228.78|19228.78|19230.34|19230.34|19228.78|19228.78|0
1606121900000|2020-11-23 08:58:20|19227.42|19227.42|19226.6|19226.6|19227.42|19227.42|19226.6|19226.6|0
1606121910000|2020-11-23 08:58:30|19215.38|19215.38|19216.03|19216.03|19218.15|19218.15|19215.38|19215.38|0
1606121920000|2020-11-23 08:58:40|19216.56|19216.56|19219.85|19219.85|19221.75|19221.75|19216.56|19216.56|0
1606121930000|2020-11-23 08:58:50|19220.37|19220.37|19227.05|19227.05|19227.05|19227.05|19219.78|19219.78|0
1606121940000|2020-11-23 08:59:00|19227.17|19227.17|19224.91|19224.91|19227.69|19227.69|19224.91|19224.91|0
1606121950000|2020-11-23 08:59:10|19224.22|19224.22|19222.12|19222.12|19224.22|19224.22|19221.48|19221.48|0
1606121960000|2020-11-23 08:59:20|19223.68|19223.68|19222.9|19222.9|19223.68|19223.68|19222.9|19222.9|0
1606121970000|2020-11-23 08:59:30|19222.69|19222.69|19226.45|19226.45|19227.38|19227.38|19222.69|19222.69|0
1606121980000|2020-11-23 08:59:40|19226.66|19226.66|19226.37|19226.37|19226.82|19226.82|19226.37|19226.37|0
1606121990000|2020-11-23 08:59:50|19226.44|19226.44|19229.15|19229.15|19229.15|19229.15|19226.44|19226.44|0
1606122000000|2020-11-23 09:00:00|19230.2|19230.2|19233.54|19233.54|19236.23|19236.23|19230.2|19230.2|0
1606122010000|2020-11-23 09:00:10|19231.48|19231.48|19234.79|19234.79|19234.79|19234.79|19231.48|19231.48|0
1606122020000|2020-11-23 09:00:20|19231.96|19231.96|19228.68|19228.68|19231.96|19231.96|19228.68|19228.68|0
1606122040000|2020-11-23 09:00:40|19224.52|19224.52|19223.05|19223.05|19224.52|19224.52|19222.48|19222.48|0
1606122050000|2020-11-23 09:00:50|19218.19|19218.19|19213.54|19213.54|19218.19|19218.19|19213.54|19213.54|0
1606122060000|2020-11-23 09:01:00|19210.8|19210.8|19208.78|19208.78|19210.8|19210.8|19208.78|19208.78|0
1606122070000|2020-11-23 09:01:10|19207.23|19207.23|19207.23|19207.23|19207.23|19207.23|19207.23|19207.23|0
1606122080000|2020-11-23 09:01:20|19204.62|19204.62|19204.62|19204.62|19204.62|19204.62|19204.62|19204.62|0
1606122090000|2020-11-23 09:01:30|19203.03|19203.03|19197.35|19197.35|19203.03|19203.03|19197.35|19197.35|0
1606122100000|2020-11-23 09:01:40|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|19196.82|0
1606122110000|2020-11-23 09:01:50|19196.54|19196.54|19198.12|19198.12|19198.12|19198.12|19196.54|19196.54|0
1606122120000|2020-11-23 09:02:00|19198.06|19198.06|19197.76|19197.76|19198.06|19198.06|19197.76|19197.76|0
1606122130000|2020-11-23 09:02:10|19197.24|19197.24|19197.17|19197.17|19197.24|19197.24|19197.17|19197.17|0
1606122140000|2020-11-23 09:02:20|19197.69|19197.69|19200.5|19200.5|19201.62|19201.62|19197.69|19197.69|0
1606122150000|2020-11-23 09:02:30|19199.98|19199.98|19200.14|19200.14|19200.14|19200.14|19199.08|19199.08|0
1606122160000|2020-11-23 09:02:40|19199.08|19199.08|19197.83|19197.83|19199.73|19199.73|19197.83|19197.83|0
1606122170000|2020-11-23 09:02:50|19198.51|19198.51|19196.31|19196.31|19199.04|19199.04|19196.31|19196.31|0
1606122180000|2020-11-23 09:03:00|19195.53|19195.53|19191.98|19191.98|19195.53|19195.53|19191.98|19191.98|0
1606122190000|2020-11-23 09:03:10|19192.09|19192.09|19193.47|19193.47|19193.47|19193.47|19192.09|19192.09|0
1606122200000|2020-11-23 09:03:20|19194.25|19194.25|19197.59|19197.59|19197.59|19197.59|19194.25|19194.25|0
1606122210000|2020-11-23 09:03:30|19196.82|19196.82|19196.47|19196.47|19196.82|19196.82|19196.16|19196.16|0
1606122220000|2020-11-23 09:03:40|19197.85|19197.85|19199.8|19199.8|19199.8|19199.8|19197.85|19197.85|0
1606122230000|2020-11-23 09:03:50|19201.87|19201.87|19193.88|19193.88|19202.64|19202.64|19193.88|19193.88|0
1606122240000|2020-11-23 09:04:00|19193.66|19193.66|19191.17|19191.17|19193.66|19193.66|19190.65|19190.65|0
1606122250000|2020-11-23 09:04:10|19192.54|19192.54|19193.94|19193.94|19193.94|19193.94|19192.54|19192.54|0
1606122260000|2020-11-23 09:04:20|19193.25|19193.25|19195.73|19195.73|19195.73|19195.73|19193.25|19193.25|0
1606122270000|2020-11-23 09:04:30|19195.04|19195.04|19200.71|19200.71|19200.71|19200.71|19195.04|19195.04|0
1606122280000|2020-11-23 09:04:40|19200.6|19200.6|19194.9|19194.9|19200.6|19200.6|19194.9|19194.9|0
1606122290000|2020-11-23 09:04:50|19194.37|19194.37|19204.12|19204.12|19204.12|19204.12|19194.37|19194.37|0
1606122300000|2020-11-23 09:05:00|19204.9|19204.9|19209.82|19209.82|19209.82|19209.82|19202.96|19202.96|0
1606122310000|2020-11-23 09:05:10|19207.77|19207.77|19206.78|19206.78|19208.46|19208.46|19206.78|19206.78|0
1606122320000|2020-11-23 09:05:20|19206|19206|19201.98|19201.98|19206|19206|19199.82|19199.82|0
1606122330000|2020-11-23 09:05:30|19202.2|19202.2|19202.88|19202.88|19202.88|19202.88|19200.82|19200.82|0
1606122340000|2020-11-23 09:05:40|19202.2|19202.2|19202.08|19202.08|19202.2|19202.2|19202.08|19202.08|0
1606122360000|2020-11-23 09:06:00|19203.66|19203.66|19205.26|19205.26|19205.94|19205.94|19203.66|19203.66|0
1606122370000|2020-11-23 09:06:10|19204.73|19204.73|19201.19|19201.19|19204.73|19204.73|19200.95|19200.95|0
1606122390000|2020-11-23 09:06:30|19201.87|19201.87|19206.61|19206.61|19206.61|19206.61|19201.87|19201.87|0
1606122400000|2020-11-23 09:06:40|19208.19|19208.19|19207.58|19207.58|19208.42|19208.42|19205.26|19205.26|0
1606122410000|2020-11-23 09:06:50|19207.15|19207.15|19207.99|19207.99|19207.99|19207.99|19206.94|19206.94|0
1606122420000|2020-11-23 09:07:00|19208.2|19208.2|19206.16|19206.16|19208.2|19208.2|19206.16|19206.16|0
1606122430000|2020-11-23 09:07:10|19205.63|19205.63|19205.41|19205.41|19205.63|19205.63|19205.41|19205.41|0
1606122440000|2020-11-23 09:07:20|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|19202.83|0
1606122450000|2020-11-23 09:07:30|19202.61|19202.61|19202.61|19202.61|19202.61|19202.61|19202.61|19202.61|0
1606122460000|2020-11-23 09:07:40|19203.39|19203.39|19204.88|19204.88|19204.88|19204.88|19203.39|19203.39|0
1606122470000|2020-11-23 09:07:50|19204.81|19204.81|19201.35|19201.35|19204.81|19204.81|19201.35|19201.35|0
1606122480000|2020-11-23 09:08:00|19201.14|19201.14|19201.88|19201.88|19201.88|19201.88|19201.14|19201.14|0
1606122490000|2020-11-23 09:08:10|19201.95|19201.95|19197.47|19197.47|19201.95|19201.95|19197.47|19197.47|0
1606122500000|2020-11-23 09:08:20|19197.26|19197.26|19200.26|19200.26|19201.82|19201.82|19196.48|19196.48|0
1606122510000|2020-11-23 09:08:30|19200.04|19200.04|19210.12|19210.12|19210.12|19210.12|19200.04|19200.04|0
1606122520000|2020-11-23 09:08:40|19209.07|19209.07|19209.07|19209.07|19209.07|19209.07|19209.07|19209.07|0
1606122530000|2020-11-23 09:08:50|19209.29|19209.29|19209.63|19209.63|19209.63|19209.63|19209.29|19209.29|0
1606122540000|2020-11-23 09:09:00|19210.31|19210.31|19208.95|19208.95|19210.31|19210.31|19208.95|19208.95|0
1606122550000|2020-11-23 09:09:10|19207.58|19207.58|19207.37|19207.37|19207.58|19207.58|19207.37|19207.37|0
1606122560000|2020-11-23 09:09:20|19207.58|19207.58|19205.48|19205.48|19207.58|19207.58|19205.48|19205.48|0
1606122570000|2020-11-23 09:09:30|19206|19206|19206|19206|19206|19206|19206|19206|0
1606122580000|2020-11-23 09:09:40|19207.38|19207.38|19207.38|19207.38|19207.38|19207.38|19207.38|19207.38|0
1606122590000|2020-11-23 09:09:50|19205.32|19205.32|19209.62|19209.62|19210.79|19210.79|19205.32|19205.32|0
1606122600000|2020-11-23 09:10:00|19208.06|19208.06|19206.25|19206.25|19208.06|19208.06|19206.25|19206.25|0
1606122610000|2020-11-23 09:10:10|19204.88|19204.88|19204.19|19204.19|19204.88|19204.88|19204.19|19204.19|0
1606122620000|2020-11-23 09:10:20|19203.66|19203.66|19203.66|19203.66|19203.66|19203.66|19203.14|19203.14|0
1606122630000|2020-11-23 09:10:30|19202.89|19202.89|19204.66|19204.66|19204.66|19204.66|19202.89|19202.89|0
1606122640000|2020-11-23 09:10:40|19206.02|19206.02|19209.44|19209.44|19209.44|19209.44|19206.02|19206.02|0
1606122650000|2020-11-23 09:10:50|19210.21|19210.21|19211.59|19211.59|19211.59|19211.59|19210.21|19210.21|0
1606122660000|2020-11-23 09:11:00|19210.21|19210.21|19210.21|19210.21|19210.21|19210.21|19210.21|19210.21|0
1606122670000|2020-11-23 09:11:10|19210.99|19210.99|19210.99|19210.99|19210.99|19210.99|19210.99|19210.99|0
1606122680000|2020-11-23 09:11:20|19211.06|19211.06|19210.96|19210.96|19211.06|19211.06|19210.85|19210.85|0
1606122690000|2020-11-23 09:11:30|19209.5|19209.5|19213.6|19213.6|19213.6|19213.6|19209.5|19209.5|0
1606122700000|2020-11-23 09:11:40|19213.39|19213.39|19212.22|19212.22|19213.39|19213.39|19212.22|19212.22|0
1606122710000|2020-11-23 09:11:50|19212.43|19212.43|19212.89|19212.89|19213.12|19213.12|19212.43|19212.43|0
1606122720000|2020-11-23 09:12:00|19213.67|19213.67|19221.79|19221.79|19221.79|19221.79|19213.67|19213.67|0
1606122730000|2020-11-23 09:12:10|19222.47|19222.47|19230.07|19230.07|19230.07|19230.07|19222.47|19222.47|0
1606122740000|2020-11-23 09:12:20|19230.51|19230.51|19233.44|19233.44|19233.44|19233.44|19229.73|19229.73|0
1606122750000|2020-11-23 09:12:30|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|19233.56|0
1606122780000|2020-11-23 09:13:00|19233.44|19233.44|19238.8|19238.8|19241.39|19241.39|19233.44|19233.44|0
1606122790000|2020-11-23 09:13:10|19237.74|19237.74|19238.27|19238.27|19238.27|19238.27|19237.74|19237.74|0
1606122800000|2020-11-23 09:13:20|19237.49|19237.49|19231.45|19231.45|19237.49|19237.49|19231.45|19231.45|0
1606122820000|2020-11-23 09:13:40|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|19231.59|0
1606122830000|2020-11-23 09:13:50|19230.81|19230.81|19230.17|19230.17|19230.81|19230.81|19230.17|19230.17|0
1606122840000|2020-11-23 09:14:00|19230.29|19230.29|19230.72|19230.72|19230.72|19230.72|19230.29|19230.29|0
1606122850000|2020-11-23 09:14:10|19231.77|19231.77|19231.88|19231.88|19231.88|19231.88|19231.77|19231.77|0
1606122860000|2020-11-23 09:14:20|19231.2|19231.2|19231.73|19231.73|19232.26|19232.26|19231.2|19231.2|0
1606122870000|2020-11-23 09:14:30|19231.05|19231.05|19239.2|19239.2|19239.2|19239.2|19231.05|19231.05|0
1606122880000|2020-11-23 09:14:40|19240.58|19240.58|19240.58|19240.58|19240.58|19240.58|19240.58|19240.58|0
1606122890000|2020-11-23 09:14:50|19239.89|19239.89|19237.14|19237.14|19239.89|19239.89|19237.14|19237.14|0
1606122900000|2020-11-23 09:15:00|19236.71|19236.71|19237.1|19237.1|19237.88|19237.88|19236.71|19236.71|0
1606122920000|2020-11-23 09:15:20|19236.46|19236.46|19231.7|19231.7|19236.46|19236.46|19231.7|19231.7|0
1606122930000|2020-11-23 09:15:30|19231.35|19231.35|19231.35|19231.35|19231.78|19231.78|19231.13|19231.13|0
1606122940000|2020-11-23 09:15:40|19230.92|19230.92|19222.56|19222.56|19231.13|19231.13|19222.56|19222.56|0
1606122950000|2020-11-23 09:15:50|19222.04|19222.04|19214.33|19214.33|19222.04|19222.04|19214.33|19214.33|0
1606122960000|2020-11-23 09:16:00|19213.9|19213.9|19213.9|19213.9|19213.9|19213.9|19213.9|19213.9|0
1606122970000|2020-11-23 09:16:10|19213.21|19213.21|19214.31|19214.31|19214.31|19214.31|19212.93|19212.93|0
1606122980000|2020-11-23 09:16:20|19213.62|19213.62|19212.99|19212.99|19214.48|19214.48|19212.99|19212.99|0
1606122990000|2020-11-23 09:16:30|19212.21|19212.21|19211.68|19211.68|19212.21|19212.21|19210.31|19210.31|0
1606123020000|2020-11-23 09:17:00|19209.64|19209.64|19209.91|19209.91|19209.91|19209.91|19208.33|19208.33|0
1606123030000|2020-11-23 09:17:10|19209.13|19209.13|19207.5|19207.5|19209.13|19209.13|19207.23|19207.23|0
1606123040000|2020-11-23 09:17:20|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|19206.45|0
1606123050000|2020-11-23 09:17:30|19209.06|19209.06|19213.81|19213.81|19213.81|19213.81|19209.06|19209.06|0
1606123060000|2020-11-23 09:17:40|19214.5|19214.5|19212.56|19212.56|19214.5|19214.5|19212.44|19212.44|0
1606123070000|2020-11-23 09:17:50|19215.31|19215.31|19210.5|19210.5|19215.31|19215.31|19210.5|19210.5|0
1606123080000|2020-11-23 09:18:00|19210.28|19210.28|19209.1|19209.1|19210.28|19210.28|19209.1|19209.1|0
1606123090000|2020-11-23 09:18:10|19203.63|19203.63|19204|19204|19204.9|19204.9|19202.41|19202.41|0
1606123100000|2020-11-23 09:18:20|19204.78|19204.78|19203.61|19203.61|19204.78|19204.78|19203.61|19203.61|0
1606123110000|2020-11-23 09:18:30|19204.13|19204.13|19208.55|19208.55|19208.55|19208.55|19204.13|19204.13|0
1606123120000|2020-11-23 09:18:40|19208.03|19208.03|19207.38|19207.38|19208.03|19208.03|19207.38|19207.38|0
1606123130000|2020-11-23 09:18:50|19205.32|19205.32|19205.32|19205.32|19205.32|19205.32|19205.32|19205.32|0
1606123140000|2020-11-23 09:19:00|19206|19206|19208.37|19208.37|19208.37|19208.37|19206|19206|0
1606123150000|2020-11-23 09:19:10|19208.09|19208.09|19206.59|19206.59|19209.01|19209.01|19206.59|19206.59|0
1606123160000|2020-11-23 09:19:20|19207.11|19207.11|19219.79|19219.79|19219.79|19219.79|19207.11|19207.11|0
1606123170000|2020-11-23 09:19:30|19220.32|19220.32|19220.49|19220.49|19221.87|19221.87|19220.32|19220.32|0
1606123180000|2020-11-23 09:19:40|19219.8|19219.8|19220.49|19220.49|19220.49|19220.49|19219.8|19219.8|0
1606123190000|2020-11-23 09:19:50|19219.8|19219.8|19220.89|19220.89|19224.69|19224.69|19218.43|19218.43|0
1606123200000|2020-11-23 09:20:00|19218.75|19218.75|19216.87|19216.87|19219.43|19219.43|19216.44|19216.44|0
1606123210000|2020-11-23 09:20:10|19215.82|19215.82|19223.25|19223.25|19223.48|19223.48|19215.14|19215.14|0
1606123220000|2020-11-23 09:20:20|19223.37|19223.37|19225.79|19225.79|19227.17|19227.17|19223.37|19223.37|0
1606123230000|2020-11-23 09:20:30|19224.24|19224.24|19220.48|19220.48|19224.24|19224.24|19220.48|19220.48|0
1606123240000|2020-11-23 09:20:40|19220.05|19220.05|19218.9|19218.9|19220.26|19220.26|19218.9|19218.9|0
1606123250000|2020-11-23 09:20:50|19223.63|19223.63|19226.15|19226.15|19226.15|19226.15|19223.47|19223.47|0
1606123260000|2020-11-23 09:21:00|19228.88|19228.88|19233.82|19233.82|19233.82|19233.82|19228.88|19228.88|0
1606123270000|2020-11-23 09:21:10|19235.2|19235.2|19230.36|19230.36|19235.88|19235.88|19230.36|19230.36|0
1606123280000|2020-11-23 09:21:20|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|19230.42|0
1606123290000|2020-11-23 09:21:30|19232|19232|19231.65|19231.65|19232|19232|19228.01|19228.01|0
1606123300000|2020-11-23 09:21:40|19231.12|19231.12|19236.29|19236.29|19236.29|19236.29|19230.93|19230.93|0
1606123310000|2020-11-23 09:21:50|19239.91|19239.91|19234.13|19234.13|19239.91|19239.91|19232.38|19232.38|0
1606123320000|2020-11-23 09:22:00|19232.07|19232.07|19232.85|19232.85|19233.38|19233.38|19232|19232|0
1606123330000|2020-11-23 09:22:10|19233.04|19233.04|19234.6|19234.6|19234.6|19234.6|19233.04|19233.04|0
1606123340000|2020-11-23 09:22:20|19233.92|19233.92|19231.81|19231.81|19233.92|19233.92|19231.81|19231.81|0
1606123350000|2020-11-23 09:22:30|19230.26|19230.26|19227.51|19227.51|19230.26|19230.26|19227.51|19227.51|0
1606123360000|2020-11-23 09:22:40|19226.73|19226.73|19225.6|19225.6|19226.73|19226.73|19225.4|19225.4|0
1606123370000|2020-11-23 09:22:50|19225.38|19225.38|19222|19222|19225.38|19225.38|19222|19222|0
1606123380000|2020-11-23 09:23:00|19221.65|19221.65|19221.09|19221.09|19221.65|19221.65|19220.62|19220.62|0
1606123390000|2020-11-23 09:23:10|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|0
1606123400000|2020-11-23 09:23:20|19218.35|19218.35|19219.04|19219.04|19219.04|19219.04|19218.35|19218.35|0
1606123410000|2020-11-23 09:23:30|19218.26|19218.26|19221.1|19221.1|19221.1|19221.1|19218.26|19218.26|0
1606123430000|2020-11-23 09:23:50|19221.03|19221.03|19219.99|19219.99|19221.03|19221.03|19219.99|19219.99|0
1606123440000|2020-11-23 09:24:00|19220.68|19220.68|19216.61|19216.61|19220.68|19220.68|19216.61|19216.61|0
1606123450000|2020-11-23 09:24:10|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|19215.83|0
1606123460000|2020-11-23 09:24:20|19216.89|19216.89|19221.78|19221.78|19221.78|19221.78|19216.89|19216.89|0
1606123470000|2020-11-23 09:24:30|19223.68|19223.68|19226.72|19226.72|19226.72|19226.72|19223.68|19223.68|0
1606123480000|2020-11-23 09:24:40|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|19228.08|0
1606123500000|2020-11-23 09:25:00|19228.94|19228.94|19228.05|19228.05|19229.63|19229.63|19228.05|19228.05|0
1606123510000|2020-11-23 09:25:10|19226.69|19226.69|19226.94|19226.94|19226.94|19226.94|19226.16|19226.16|0
1606123530000|2020-11-23 09:25:30|19227.63|19227.63|19224.45|19224.45|19227.63|19227.63|19224.45|19224.45|0
1606123540000|2020-11-23 09:25:40|19224.23|19224.23|19225.28|19225.28|19225.28|19225.28|19224.23|19224.23|0
1606123550000|2020-11-23 09:25:50|19225.05|19225.05|19224.93|19224.93|19225.05|19225.05|19224.93|19224.93|0
1606123560000|2020-11-23 09:26:00|19225.71|19225.71|19222.59|19222.59|19225.71|19225.71|19222.59|19222.59|0
1606123570000|2020-11-23 09:26:10|19222.38|19222.38|19223.15|19223.15|19223.15|19223.15|19222.38|19222.38|0
1606123580000|2020-11-23 09:26:20|19223.93|19223.93|19223.93|19223.93|19223.93|19223.93|19223.93|19223.93|0
1606123590000|2020-11-23 09:26:30|19223.15|19223.15|19223.91|19223.91|19223.91|19223.91|19223.15|19223.15|0
1606123600000|2020-11-23 09:26:40|19220.47|19220.47|19218.33|19218.33|19220.47|19220.47|19218.33|19218.33|0
1606123610000|2020-11-23 09:26:50|19219.11|19219.11|19217.05|19217.05|19219.11|19219.11|19217.05|19217.05|0
1606123620000|2020-11-23 09:27:00|19216.27|19216.27|19216.83|19216.83|19216.83|19216.83|19216.05|19216.05|0
1606123630000|2020-11-23 09:27:10|19216.14|19216.14|19213.99|19213.99|19216.14|19216.14|19213.99|19213.99|0
1606123640000|2020-11-23 09:27:20|19216.07|19216.07|19218.79|19218.79|19220.18|19220.18|19216.07|19216.07|0
1606123650000|2020-11-23 09:27:30|19219.84|19219.84|19223.81|19223.81|19223.81|19223.81|19219.84|19219.84|0
1606123670000|2020-11-23 09:27:50|19223.69|19223.69|19218.72|19218.72|19223.69|19223.69|19218.72|19218.72|0
1606123680000|2020-11-23 09:28:00|19220.09|19220.09|19220.78|19220.78|19220.78|19220.78|19220.09|19220.09|0
1606123690000|2020-11-23 09:28:10|19224.88|19224.88|19228.35|19228.35|19228.35|19228.35|19224.19|19224.19|0
1606123700000|2020-11-23 09:28:20|19230.93|19230.93|19237.88|19237.88|19237.88|19237.88|19230.93|19230.93|0
1606123710000|2020-11-23 09:28:30|19235.13|19235.13|19232.4|19232.4|19235.13|19235.13|19232.4|19232.4|0
1606123720000|2020-11-23 09:28:40|19231.62|19231.62|19230.24|19230.24|19231.62|19231.62|19230.24|19230.24|0
1606123730000|2020-11-23 09:28:50|19229.19|19229.19|19229.62|19229.62|19230.05|19230.05|19229.19|19229.19|0
1606123740000|2020-11-23 09:29:00|19227.56|19227.56|19233.86|19233.86|19233.97|19233.97|19227.34|19227.34|0
1606123750000|2020-11-23 09:29:10|19235.23|19235.23|19235.23|19235.23|19235.23|19235.23|19235.23|19235.23|0
1606123760000|2020-11-23 09:29:20|19241.19|19241.19|19245.41|19245.41|19245.41|19245.41|19241.19|19241.19|0
1606123770000|2020-11-23 09:29:30|19244.36|19244.36|19239.34|19239.34|19244.36|19244.36|19239.34|19239.34|0
1606123790000|2020-11-23 09:29:50|19240.03|19240.03|19238.92|19238.92|19240.07|19240.07|19238.92|19238.92|0
1606123800000|2020-11-23 09:30:00|19238.24|19238.24|19235.81|19235.81|19240.81|19240.81|19235.81|19235.81|0
1606123810000|2020-11-23 09:30:10|19235.59|19235.59|19233.12|19233.12|19235.87|19235.87|19232.44|19232.44|0
1606123820000|2020-11-23 09:30:20|19234.68|19234.68|19237.34|19237.34|19239.4|19239.4|19234.68|19234.68|0
1606123830000|2020-11-23 09:30:30|19236.81|19236.81|19232.98|19232.98|19236.81|19236.81|19232.98|19232.98|0
1606123840000|2020-11-23 09:30:40|19231.62|19231.62|19230.15|19230.15|19231.62|19231.62|19230.15|19230.15|0
1606123850000|2020-11-23 09:30:50|19229.1|19229.1|19228.13|19228.13|19230.08|19230.08|19228.13|19228.13|0
1606123860000|2020-11-23 09:31:00|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|19228.81|0
1606123870000|2020-11-23 09:31:10|19223.96|19223.96|19223.49|19223.49|19223.96|19223.96|19223.27|19223.27|0
1606123880000|2020-11-23 09:31:20|19223.36|19223.36|19218.91|19218.91|19223.36|19223.36|19218.69|19218.69|0
1606123890000|2020-11-23 09:31:30|19214.81|19214.81|19213.91|19213.91|19214.81|19214.81|19213.44|19213.44|0
1606123900000|2020-11-23 09:31:40|19212.54|19212.54|19212.01|19212.01|19212.54|19212.54|19212.01|19212.01|0
1606123910000|2020-11-23 09:31:50|19211.48|19211.48|19215.77|19215.77|19216.21|19216.21|19210.18|19210.18|0
1606123920000|2020-11-23 09:32:00|19215.99|19215.99|19211.32|19211.32|19215.99|19215.99|19211.32|19211.32|0
1606123930000|2020-11-23 09:32:10|19211.1|19211.1|19207.89|19207.89|19211.1|19211.1|19207.89|19207.89|0
1606123940000|2020-11-23 09:32:20|19208.11|19208.11|19208.11|19208.11|19208.11|19208.11|19208.11|19208.11|0
1606123950000|2020-11-23 09:32:30|19209.17|19209.17|19210.54|19210.54|19210.54|19210.54|19209.17|19209.17|0
1606123960000|2020-11-23 09:32:40|19210.32|19210.32|19209.06|19209.06|19210.32|19210.32|19208.84|19208.84|0
1606123970000|2020-11-23 09:32:50|19213.64|19213.64|19215.69|19215.69|19215.69|19215.69|19213.64|19213.64|0
1606123980000|2020-11-23 09:33:00|19217.74|19217.74|19216.58|19216.58|19217.74|19217.74|19216.53|19216.53|0
1606123990000|2020-11-23 09:33:10|19217.27|19217.27|19217.27|19217.27|19217.27|19217.27|19217.27|19217.27|0
1606124000000|2020-11-23 09:33:20|19217.4|19217.4|19217.4|19217.4|19217.4|19217.4|19217.4|19217.4|0
1606124010000|2020-11-23 09:33:30|19216.76|19216.76|19216.35|19216.35|19216.76|19216.76|19216.35|19216.35|0
1606124020000|2020-11-23 09:33:40|19215.3|19215.3|19211.99|19211.99|19215.3|19215.3|19211.99|19211.99|0
1606124030000|2020-11-23 09:33:50|19211.47|19211.47|19209.82|19209.82|19211.76|19211.76|19209.75|19209.75|0
1606124040000|2020-11-23 09:34:00|19209.24|19209.24|19209.44|19209.44|19209.44|19209.44|19209.24|19209.24|0
1606124050000|2020-11-23 09:34:10|19209.66|19209.66|19206.87|19206.87|19209.66|19209.66|19206.87|19206.87|0
1606124060000|2020-11-23 09:34:20|19206.34|19206.34|19204.76|19204.76|19206.34|19206.34|19204.76|19204.76|0
1606124070000|2020-11-23 09:34:30|19204.08|19204.08|19200.24|19200.24|19204.08|19204.08|19200.24|19200.24|0
1606124080000|2020-11-23 09:34:40|19198.88|19198.88|19197.14|19197.14|19198.88|19198.88|19197.14|19197.14|0
1606124090000|2020-11-23 09:34:50|19205.22|19205.22|19201.4|19201.4|19205.44|19205.44|19201.4|19201.4|0
1606124100000|2020-11-23 09:35:00|19201.61|19201.61|19201.61|19201.61|19201.61|19201.61|19201.61|19201.61|0
1606124120000|2020-11-23 09:35:20|19202.14|19202.14|19201.68|19201.68|19202.46|19202.46|19201.68|19201.68|0
1606124130000|2020-11-23 09:35:30|19198.25|19198.25|19199.46|19199.46|19199.46|19199.46|19198.25|19198.25|0
1606124150000|2020-11-23 09:35:50|19198.78|19198.78|19193.3|19193.3|19199.46|19199.46|19193.3|19193.3|0
1606124160000|2020-11-23 09:36:00|19192.88|19192.88|19192.88|19192.88|19192.88|19192.88|19192.88|19192.88|0
1606124170000|2020-11-23 09:36:10|19194.25|19194.25|19194.25|19194.25|19194.25|19194.25|19194.25|19194.25|0
1606124180000|2020-11-23 09:36:20|19192.88|19192.88|19188.91|19188.91|19192.94|19192.94|19188.91|19188.91|0
1606124190000|2020-11-23 09:36:30|19188.69|19188.69|19187.11|19187.11|19188.69|19188.69|19187.11|19187.11|0
1606124200000|2020-11-23 09:36:40|19186.42|19186.42|19185.52|19185.52|19186.95|19186.95|19185.52|19185.52|0
1606124210000|2020-11-23 09:36:50|19188.63|19188.63|19189.37|19189.37|19189.37|19189.37|19188.63|19188.63|0
1606124220000|2020-11-23 09:37:00|19190.43|19190.43|19188.69|19188.69|19190.43|19190.43|19188.69|19188.69|0
1606124230000|2020-11-23 09:37:10|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|19188.16|0
1606124240000|2020-11-23 09:37:20|19188.3|19188.3|19187.86|19187.86|19188.3|19188.3|19187.86|19187.86|0
1606124250000|2020-11-23 09:37:30|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|19187.97|0
1606124260000|2020-11-23 09:37:40|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|19185.64|0
1606124270000|2020-11-23 09:37:50|19183.22|19183.22|19188.67|19188.67|19188.67|19188.67|19182.44|19182.44|0
1606124280000|2020-11-23 09:38:00|19187.3|19187.3|19188.42|19188.42|19188.42|19188.42|19187.3|19187.3|0
1606124290000|2020-11-23 09:38:10|19188.2|19188.2|19184.54|19184.54|19188.2|19188.2|19184.54|19184.54|0
1606124300000|2020-11-23 09:38:20|19185.18|19185.18|19183.17|19183.17|19185.18|19185.18|19183.17|19183.17|0
1606124310000|2020-11-23 09:38:30|19180.42|19180.42|19181.79|19181.79|19181.79|19181.79|19180.42|19180.42|0
1606124320000|2020-11-23 09:38:40|19182.44|19182.44|19183.86|19183.86|19183.86|19183.86|19182.44|19182.44|0
1606124330000|2020-11-23 09:38:50|19186.61|19186.61|19193.14|19193.14|19196.3|19196.3|19186.61|19186.61|0
1606124340000|2020-11-23 09:39:00|19192.61|19192.61|19183.06|19183.06|19192.61|19192.61|19183.06|19183.06|0
1606124350000|2020-11-23 09:39:10|19182.84|19182.84|19183.2|19183.2|19183.88|19183.88|19182.84|19182.84|0
1606124360000|2020-11-23 09:39:20|19184.57|19184.57|19185.65|19185.65|19185.65|19185.65|19184.57|19184.57|0
1606124370000|2020-11-23 09:39:30|19186.09|19186.09|19182.34|19182.34|19186.09|19186.09|19182.23|19182.23|0
1606124380000|2020-11-23 09:39:40|19182.46|19182.46|19179.02|19179.02|19182.46|19182.46|19179.02|19179.02|0
1606124390000|2020-11-23 09:39:50|19187.39|19187.39|19188.13|19188.13|19188.13|19188.13|19187.39|19187.39|0
1606124400000|2020-11-23 09:40:00|19188.25|19188.25|19186.72|19186.72|19188.94|19188.94|19184.95|19184.95|0
1606124420000|2020-11-23 09:40:20|19187.5|19187.5|19187.66|19187.66|19187.87|19187.87|19185.26|19185.26|0
1606124430000|2020-11-23 09:40:30|19186.1|19186.1|19185.88|19185.88|19186.1|19186.1|19185.88|19185.88|0
1606124440000|2020-11-23 09:40:40|19185.44|19185.44|19186|19186|19186|19186|19185.22|19185.22|0
1606124450000|2020-11-23 09:40:50|19185.32|19185.32|19179.03|19179.03|19185.54|19185.54|19179.03|19179.03|0
1606124460000|2020-11-23 09:41:00|19178.35|19178.35|19176.98|19176.98|19178.35|19178.35|19176.98|19176.98|0
1606124470000|2020-11-23 09:41:10|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|19176.29|0
1606124480000|2020-11-23 09:41:20|19175.77|19175.77|19175.93|19175.93|19176.46|19176.46|19175.77|19175.77|0
1606124490000|2020-11-23 09:41:30|19175.25|19175.25|19174.72|19174.72|19175.25|19175.25|19174.72|19174.72|0
1606124500000|2020-11-23 09:41:40|19175.4|19175.4|19174.93|19174.93|19175.4|19175.4|19174.72|19174.72|0
1606124510000|2020-11-23 09:41:50|19175.15|19175.15|19175.68|19175.68|19175.68|19175.68|19175.15|19175.15|0
1606124520000|2020-11-23 09:42:00|19173.61|19173.61|19173.61|19173.61|19173.61|19173.61|19173.61|19173.61|0
1606124530000|2020-11-23 09:42:10|19173.73|19173.73|19172.15|19172.15|19173.73|19173.73|19172.15|19172.15|0
1606124540000|2020-11-23 09:42:20|19172.2|19172.2|19170.36|19170.36|19172.85|19172.85|19170.36|19170.36|0
1606124550000|2020-11-23 09:42:30|19170.88|19170.88|19169.31|19169.31|19170.88|19170.88|19169.31|19169.31|0
1606124560000|2020-11-23 09:42:40|19168.62|19168.62|19163.57|19163.57|19168.62|19168.62|19163.57|19163.57|0
1606124570000|2020-11-23 09:42:50|19168.52|19168.52|19167.99|19167.99|19168.52|19168.52|19167.99|19167.99|0
1606124580000|2020-11-23 09:43:00|19166.94|19166.94|19164.98|19164.98|19166.94|19166.94|19164.98|19164.98|0
1606124590000|2020-11-23 09:43:10|19164.91|19164.91|19164.91|19164.91|19164.91|19164.91|19164.91|19164.91|0
1606124600000|2020-11-23 09:43:20|19165.44|19165.44|19164.91|19164.91|19165.44|19165.44|19164.91|19164.91|0
1606124610000|2020-11-23 09:43:30|19162.85|19162.85|19162.85|19162.85|19162.85|19162.85|19162.85|19162.85|0
1606124620000|2020-11-23 09:43:40|19160.8|19160.8|19166.82|19166.82|19166.82|19166.82|19160.8|19160.8|0
1606124630000|2020-11-23 09:43:50|19167.51|19167.51|19170.58|19170.58|19170.58|19170.58|19167.51|19167.51|0
1606124640000|2020-11-23 09:44:00|19171.27|19171.27|19180.05|19180.05|19180.05|19180.05|19171.27|19171.27|0
1606124650000|2020-11-23 09:44:10|19178.68|19178.68|19178.92|19178.92|19179.11|19179.11|19178.06|19178.06|0
1606124660000|2020-11-23 09:44:20|19179.7|19179.7|19178.11|19178.11|19179.7|19179.7|19178.11|19178.11|0
1606124670000|2020-11-23 09:44:30|19177.9|19177.9|19177.21|19177.21|19177.9|19177.9|19177.21|19177.21|0
1606124680000|2020-11-23 09:44:40|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|19180.48|0
1606124690000|2020-11-23 09:44:50|19181.95|19181.95|19180.79|19180.79|19181.95|19181.95|19180.79|19180.79|0
1606124700000|2020-11-23 09:45:00|19181.47|19181.47|19180.45|19180.45|19182.16|19182.16|19180.1|19180.1|0
1606124710000|2020-11-23 09:45:10|19179.07|19179.07|19179.6|19179.6|19179.76|19179.76|19179.07|19179.07|0
1606124720000|2020-11-23 09:45:20|19181.66|19181.66|19181.66|19181.66|19181.66|19181.66|19181.66|19181.66|0
1606124730000|2020-11-23 09:45:30|19182.35|19182.35|19179.86|19179.86|19182.35|19182.35|19179.86|19179.86|0
1606124750000|2020-11-23 09:45:50|19178.8|19178.8|19181.53|19181.53|19182.31|19182.31|19178.8|19178.8|0
1606124760000|2020-11-23 09:46:00|19181.07|19181.07|19179.5|19179.5|19181.07|19181.07|19178.72|19178.72|0
1606124770000|2020-11-23 09:46:10|19179.23|19179.23|19179.3|19179.3|19179.3|19179.3|19179.23|19179.23|0
1606124780000|2020-11-23 09:46:20|19176.16|19176.16|19172.41|19172.41|19176.16|19176.16|19172.41|19172.41|0
1606124790000|2020-11-23 09:46:30|19173.19|19173.19|19173.19|19173.19|19173.19|19173.19|19173.19|19173.19|0
1606124800000|2020-11-23 09:46:40|19174.32|19174.32|19175.79|19175.79|19175.79|19175.79|19174.32|19174.32|0
1606124810000|2020-11-23 09:46:50|19180.37|19180.37|19179.07|19179.07|19180.37|19180.37|19179|19179|0
1606124830000|2020-11-23 09:47:10|19179.19|19179.19|19179.19|19179.19|19179.19|19179.19|19179.19|19179.19|0
1606124840000|2020-11-23 09:47:20|19177.81|19177.81|19178.24|19178.24|19178.24|19178.24|19177.34|19177.34|0
1606124860000|2020-11-23 09:47:40|19179.62|19179.62|19177.78|19177.78|19179.62|19179.62|19177.78|19177.78|0
1606124870000|2020-11-23 09:47:50|19178.84|19178.84|19189.85|19189.85|19189.85|19189.85|19178.84|19178.84|0
1606124880000|2020-11-23 09:48:00|19189.16|19189.16|19181.29|19181.29|19189.16|19189.16|19181.29|19181.29|0
1606124890000|2020-11-23 09:48:10|19180.24|19180.24|19179.07|19179.07|19180.24|19180.24|19178.87|19178.87|0
1606124900000|2020-11-23 09:48:20|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|19178.86|0
1606124920000|2020-11-23 09:48:40|19178.33|19178.33|19176.94|19176.94|19178.33|19178.33|19176.94|19176.94|0
1606124930000|2020-11-23 09:48:50|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|19177.46|0
1606124950000|2020-11-23 09:49:10|19177.25|19177.25|19177.01|19177.01|19177.25|19177.25|19177.01|19177.01|0
1606124960000|2020-11-23 09:49:20|19177.54|19177.54|19177.54|19177.54|19177.54|19177.54|19177.54|19177.54|0
1606124970000|2020-11-23 09:49:30|19177.47|19177.47|19179.39|19179.39|19179.39|19179.39|19177.47|19177.47|0
1606124980000|2020-11-23 09:49:40|19180.08|19180.08|19177.58|19177.58|19180.08|19180.08|19177.33|19177.33|0
1606124990000|2020-11-23 09:49:50|19183.05|19183.05|19187.08|19187.08|19187.08|19187.08|19183.05|19183.05|0
1606125000000|2020-11-23 09:50:00|19185.03|19185.03|19184.43|19184.43|19185.03|19185.03|19184.43|19184.43|0
1606125010000|2020-11-23 09:50:10|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|19183.65|0
1606125020000|2020-11-23 09:50:20|19182.91|19182.91|19172.85|19172.85|19182.91|19182.91|19172.85|19172.85|0
1606125040000|2020-11-23 09:50:40|19171.47|19171.47|19169.16|19169.16|19171.54|19171.54|19168.64|19168.64|0
1606125050000|2020-11-23 09:50:50|19172.33|19172.33|19173.75|19173.75|19173.75|19173.75|19171.56|19171.56|0
1606125080000|2020-11-23 09:51:20|19172.37|19172.37|19172.97|19172.97|19172.97|19172.97|19171.6|19171.6|0
1606125090000|2020-11-23 09:51:30|19170.22|19170.22|19170|19170|19170.22|19170.22|19170|19170|0
1606125100000|2020-11-23 09:51:40|19171.38|19171.38|19172.06|19172.06|19172.06|19172.06|19171.38|19171.38|0
1606125110000|2020-11-23 09:51:50|19169.61|19169.61|19173.11|19173.11|19173.79|19173.79|19169.39|19169.39|0
1606125120000|2020-11-23 09:52:00|19174.48|19174.48|19177.8|19177.8|19177.8|19177.8|19174.48|19174.48|0
1606125130000|2020-11-23 09:52:10|19178.86|19178.86|19175.21|19175.21|19178.86|19178.86|19174.69|19174.69|0
1606125150000|2020-11-23 09:52:30|19175.68|19175.68|19176.58|19176.58|19176.74|19176.74|19174.32|19174.32|0
1606125160000|2020-11-23 09:52:40|19177.11|19177.11|19177.11|19177.11|19177.11|19177.11|19177.11|19177.11|0
1606125170000|2020-11-23 09:52:50|19184.52|19184.52|19186.76|19186.76|19186.76|19186.76|19184.52|19184.52|0
1606125180000|2020-11-23 09:53:00|19187.45|19187.45|19186.92|19186.92|19187.45|19187.45|19186.92|19186.92|0
1606125190000|2020-11-23 09:53:10|19187.45|19187.45|19186.69|19186.69|19187.45|19187.45|19186.69|19186.69|0
1606125200000|2020-11-23 09:53:20|19186.47|19186.47|19183.3|19183.3|19186.47|19186.47|19181.92|19181.92|0
1606125210000|2020-11-23 09:53:30|19183.37|19183.37|19183.16|19183.16|19183.37|19183.37|19183.16|19183.16|0
1606125220000|2020-11-23 09:53:40|19184.21|19184.21|19185.79|19185.79|19185.79|19185.79|19184.21|19184.21|0
1606125230000|2020-11-23 09:53:50|19185.27|19185.27|19192.52|19192.52|19192.52|19192.52|19185.27|19185.27|0
1606125240000|2020-11-23 09:54:00|19192.59|19192.59|19193.96|19193.96|19193.96|19193.96|19192.59|19192.59|0
1606125260000|2020-11-23 09:54:20|19194.65|19194.65|19191.9|19191.9|19194.65|19194.65|19191.9|19191.9|0
1606125270000|2020-11-23 09:54:30|19192.55|19192.55|19192.3|19192.3|19192.55|19192.55|19192.3|19192.3|0
1606125280000|2020-11-23 09:54:40|19190.94|19190.94|19189.24|19189.24|19190.94|19190.94|19188.72|19188.72|0
1606125290000|2020-11-23 09:54:50|19189.77|19189.77|19197.59|19197.59|19197.59|19197.59|19189.77|19189.77|0
1606125300000|2020-11-23 09:55:00|19197.53|19197.53|19199.68|19199.68|19199.68|19199.68|19197.53|19197.53|0
1606125310000|2020-11-23 09:55:10|19199.89|19199.89|19196.42|19196.42|19200.42|19200.42|19196.42|19196.42|0
1606125320000|2020-11-23 09:55:20|19196.95|19196.95|19197.12|19197.12|19197.12|19197.12|19196.95|19196.95|0
1606125330000|2020-11-23 09:55:30|19196.9|19196.9|19194.14|19194.14|19197.11|19197.11|19194.14|19194.14|0
1606125340000|2020-11-23 09:55:40|19190.98|19190.98|19189.06|19189.06|19190.98|19190.98|19189.06|19189.06|0
1606125350000|2020-11-23 09:55:50|19190.43|19190.43|19196.72|19196.72|19199.81|19199.81|19190.43|19190.43|0
1606125360000|2020-11-23 09:56:00|19194.61|19194.61|19195.14|19195.14|19195.14|19195.14|19194.61|19194.61|0
1606125370000|2020-11-23 09:56:10|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|19195.67|0
1606125380000|2020-11-23 09:56:20|19194.09|19194.09|19193.54|19193.54|19194.09|19194.09|19193.01|19193.01|0
1606125390000|2020-11-23 09:56:30|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|19194.92|0
1606125400000|2020-11-23 09:56:40|19194.39|19194.39|19194.39|19194.39|19194.39|19194.39|19193.86|19193.86|0
1606125410000|2020-11-23 09:56:50|19194.51|19194.51|19199.73|19199.73|19199.73|19199.73|19194.51|19194.51|0
1606125420000|2020-11-23 09:57:00|19198.64|19198.64|19198.11|19198.11|19198.64|19198.64|19198.11|19198.11|0
1606125430000|2020-11-23 09:57:10|19195.96|19195.96|19193.06|19193.06|19195.96|19195.96|19192.78|19192.78|0
1606125440000|2020-11-23 09:57:20|19194.15|19194.15|19195.79|19195.79|19195.79|19195.79|19194.01|19194.01|0
1606125450000|2020-11-23 09:57:30|19196.31|19196.31|19200.89|19200.89|19200.89|19200.89|19196.31|19196.31|0
1606125460000|2020-11-23 09:57:40|19199.53|19199.53|19196.73|19196.73|19199.53|19199.53|19196.41|19196.41|0
1606125470000|2020-11-23 09:57:50|19201.22|19201.22|19204.18|19204.18|19204.18|19204.18|19201.22|19201.22|0
1606125480000|2020-11-23 09:58:00|19202.8|19202.8|19204.22|19204.22|19204.22|19204.22|19202.8|19202.8|0
1606125490000|2020-11-23 09:58:10|19205|19205|19203.67|19203.67|19205|19205|19203.67|19203.67|0
1606125500000|2020-11-23 09:58:20|19203.15|19203.15|19203.15|19203.15|19203.15|19203.15|19203.15|19203.15|0
1606125510000|2020-11-23 09:58:30|19202.4|19202.4|19199.68|19199.68|19202.4|19202.4|19199.68|19199.68|0
1606125520000|2020-11-23 09:58:40|19200.5|19200.5|19200.77|19200.77|19200.77|19200.77|19200.5|19200.5|0
1606125530000|2020-11-23 09:58:50|19200.54|19200.54|19206.6|19206.6|19207.23|19207.23|19200.54|19200.54|0
1606125540000|2020-11-23 09:59:00|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|19207.97|0
1606125550000|2020-11-23 09:59:10|19209.35|19209.35|19209.19|19209.19|19209.87|19209.87|19209.19|19209.19|0
1606125560000|2020-11-23 09:59:20|19208.5|19208.5|19209.46|19209.46|19209.46|19209.46|19208.5|19208.5|0
1606125570000|2020-11-23 09:59:30|19208.91|19208.91|19210.24|19210.24|19210.24|19210.24|19208.91|19208.91|0
1606125580000|2020-11-23 09:59:40|19210.76|19210.76|19214.19|19214.19|19214.19|19214.19|19210.76|19210.76|0
1606125590000|2020-11-23 09:59:50|19216.24|19216.24|19226.28|19226.28|19226.28|19226.28|19216.24|19216.24|0
1606125600000|2020-11-23 10:00:00|19227.64|19227.64|19229.69|19229.69|19229.69|19229.69|19227.64|19227.64|0
1606125610000|2020-11-23 10:00:10|19227.63|19227.63|19226.9|19226.9|19229.01|19229.01|19226.9|19226.9|0
1606125620000|2020-11-23 10:00:20|19225.53|19225.53|19226.75|19226.75|19226.75|19226.75|19225.37|19225.37|0
1606125640000|2020-11-23 10:00:40|19223.63|19223.63|19224.48|19224.48|19224.69|19224.69|19223.63|19223.63|0
1606125650000|2020-11-23 10:00:50|19222.9|19222.9|19227.37|19227.37|19227.37|19227.37|19221.52|19221.52|0
1606125660000|2020-11-23 10:01:00|19226.94|19226.94|19227.6|19227.6|19227.6|19227.6|19226.94|19226.94|0
1606125670000|2020-11-23 10:01:10|19228.28|19228.28|19229.22|19229.22|19229.22|19229.22|19228.28|19228.28|0
1606125680000|2020-11-23 10:01:20|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|19229.65|0
1606125690000|2020-11-23 10:01:30|19230.18|19230.18|19230.18|19230.18|19230.18|19230.18|19230.18|19230.18|0
1606125700000|2020-11-23 10:01:40|19230.7|19230.7|19228.27|19228.27|19230.7|19230.7|19228.27|19228.27|0
1606125710000|2020-11-23 10:01:50|19227.59|19227.59|19228.96|19228.96|19228.96|19228.96|19227.59|19227.59|0
1606125720000|2020-11-23 10:02:00|19228.28|19228.28|19228.28|19228.28|19228.81|19228.81|19228.28|19228.28|0
1606125730000|2020-11-23 10:02:10|19226.45|19226.45|19225.61|19225.61|19226.45|19226.45|19225.08|19225.08|0
1606125750000|2020-11-23 10:02:30|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|19224.92|0
1606125770000|2020-11-23 10:02:50|19228.54|19228.54|19231.55|19231.55|19231.55|19231.55|19228.54|19228.54|0
1606125780000|2020-11-23 10:03:00|19231.77|19231.77|19232.98|19232.98|19232.98|19232.98|19231.77|19231.77|0
1606125800000|2020-11-23 10:03:20|19232.2|19232.2|19232.74|19232.74|19232.74|19232.74|19231.37|19231.37|0
1606125810000|2020-11-23 10:03:30|19232.05|19232.05|19229.63|19229.63|19232.05|19232.05|19229.63|19229.63|0
1606125820000|2020-11-23 10:03:40|19230.16|19230.16|19230.16|19230.16|19230.84|19230.84|19230.16|19230.16|0
1606125830000|2020-11-23 10:03:50|19229.47|19229.47|19228.69|19228.69|19229.47|19229.47|19228.69|19228.69|0
1606125840000|2020-11-23 10:04:00|19230.85|19230.85|19231.9|19231.9|19231.9|19231.9|19230.16|19230.16|0
1606125860000|2020-11-23 10:04:20|19231.37|19231.37|19231.37|19231.37|19231.37|19231.37|19231.37|19231.37|0
1606125880000|2020-11-23 10:04:40|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|19230.69|0
1606125890000|2020-11-23 10:04:50|19231.74|19231.74|19234.67|19234.67|19234.67|19234.67|19231.74|19231.74|0
1606125900000|2020-11-23 10:05:00|19235.2|19235.2|19235.89|19235.89|19235.89|19235.89|19235.2|19235.2|0
1606125910000|2020-11-23 10:05:10|19236.57|19236.57|19236.05|19236.05|19236.57|19236.57|19236.05|19236.05|0
1606125920000|2020-11-23 10:05:20|19234.67|19234.67|19230.63|19230.63|19234.67|19234.67|19230.63|19230.63|0
1606125930000|2020-11-23 10:05:30|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|19230.8|0
1606125940000|2020-11-23 10:05:40|19230.74|19230.74|19230.74|19230.74|19230.74|19230.74|19230.74|19230.74|0
1606125950000|2020-11-23 10:05:50|19230.06|19230.06|19229.54|19229.54|19230.06|19230.06|19229.54|19229.54|0
1606125960000|2020-11-23 10:06:00|19229.01|19229.01|19229.01|19229.01|19229.01|19229.01|19229.01|19229.01|0
1606125970000|2020-11-23 10:06:10|19228.94|19228.94|19222.6|19222.6|19228.94|19228.94|19222.6|19222.6|0
1606125980000|2020-11-23 10:06:20|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|19224.66|0
1606125990000|2020-11-23 10:06:30|19223.29|19223.29|19223.29|19223.29|19223.29|19223.29|19223.29|19223.29|0
1606126000000|2020-11-23 10:06:40|19224.66|19224.66|19224.65|19224.65|19225.34|19225.34|19224.65|19224.65|0
1606126010000|2020-11-23 10:06:50|19223.87|19223.87|19223.87|19223.87|19223.87|19223.87|19223.87|19223.87|0
1606126020000|2020-11-23 10:07:00|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|19224.4|0
1606126040000|2020-11-23 10:07:20|19225.18|19225.18|19224.65|19224.65|19225.18|19225.18|19224.65|19224.65|0
1606126050000|2020-11-23 10:07:30|19224.54|19224.54|19224.31|19224.31|19224.54|19224.54|19224.19|19224.19|0
1606126060000|2020-11-23 10:07:40|19223.53|19223.53|19223.53|19223.53|19223.53|19223.53|19223.53|19223.53|0
1606126080000|2020-11-23 10:08:00|19223.69|19223.69|19227.54|19227.54|19227.54|19227.54|19223.69|19223.69|0
1606126090000|2020-11-23 10:08:10|19228.92|19228.92|19228.92|19228.92|19228.92|19228.92|19228.92|19228.92|0
1606126100000|2020-11-23 10:08:20|19230.29|19230.29|19233.7|19233.7|19233.7|19233.7|19230.29|19230.29|0
1606126110000|2020-11-23 10:08:30|19234.39|19234.39|19242.26|19242.26|19242.26|19242.26|19234.39|19234.39|0
1606126120000|2020-11-23 10:08:40|19242.48|19242.48|19243.26|19243.26|19243.26|19243.26|19242.48|19242.48|0
1606126130000|2020-11-23 10:08:50|19243.94|19243.94|19243.26|19243.26|19243.94|19243.94|19243.26|19243.26|0
1606126140000|2020-11-23 10:09:00|19242.83|19242.83|19236.36|19236.36|19242.83|19242.83|19236.36|19236.36|0
1606126150000|2020-11-23 10:09:10|19234.83|19234.83|19235.99|19235.99|19235.99|19235.99|19234.62|19234.62|0
1606126160000|2020-11-23 10:09:20|19236.68|19236.68|19235.3|19235.3|19236.68|19236.68|19235.3|19235.3|0
1606126170000|2020-11-23 10:09:30|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|19233.94|0
1606126180000|2020-11-23 10:09:40|19232.88|19232.88|19231.69|19231.69|19232.88|19232.88|19231.16|19231.16|0
1606126200000|2020-11-23 10:10:00|19229.64|19229.64|19230.32|19230.32|19230.32|19230.32|19229.64|19229.64|0
1606126210000|2020-11-23 10:10:10|19231.37|19231.37|19233.96|19233.96|19233.96|19233.96|19231.37|19231.37|0
1606126220000|2020-11-23 10:10:20|19233.75|19233.75|19236.8|19236.8|19236.8|19236.8|19233.75|19233.75|0
1606126230000|2020-11-23 10:10:30|19234.74|19234.74|19234.74|19234.74|19234.74|19234.74|19234.74|19234.74|0
1606126240000|2020-11-23 10:10:40|19234.53|19234.53|19229.63|19229.63|19234.53|19234.53|19229.63|19229.63|0
1606126260000|2020-11-23 10:11:00|19230.06|19230.06|19227.8|19227.8|19230.06|19230.06|19227.8|19227.8|0
1606126270000|2020-11-23 10:11:10|19228.02|19228.02|19228.24|19228.24|19228.24|19228.24|19228.02|19228.02|0
1606126280000|2020-11-23 10:11:20|19226.68|19226.68|19225.3|19225.3|19226.68|19226.68|19224.78|19224.78|0
1606126290000|2020-11-23 10:11:30|19224.87|19224.87|19224.87|19224.87|19224.87|19224.87|19224.87|19224.87|0
1606126310000|2020-11-23 10:11:50|19227.62|19227.62|19227.1|19227.1|19227.62|19227.62|19227.1|19227.1|0
1606126320000|2020-11-23 10:12:00|19227.62|19227.62|19228.03|19228.03|19228.15|19228.15|19227.62|19227.62|0
1606126330000|2020-11-23 10:12:10|19228.56|19228.56|19228.56|19228.56|19228.56|19228.56|19228.13|19228.13|0
1606126340000|2020-11-23 10:12:20|19228.7|19228.7|19228.7|19228.7|19228.7|19228.7|19228.7|19228.7|0
1606126350000|2020-11-23 10:12:30|19236.22|19236.22|19235.46|19235.46|19238.58|19238.58|19235.46|19235.46|0
1606126360000|2020-11-23 10:12:40|19235.99|19235.99|19234.72|19234.72|19235.99|19235.99|19234.72|19234.72|0
1606126370000|2020-11-23 10:12:50|19235.24|19235.24|19239.05|19239.05|19239.05|19239.05|19234.72|19234.72|0
1606126380000|2020-11-23 10:13:00|19239.57|19239.57|19236.72|19236.72|19239.57|19239.57|19236.72|19236.72|0
1606126390000|2020-11-23 10:13:10|19236.65|19236.65|19237.43|19237.43|19239.6|19239.6|19236.65|19236.65|0
1606126400000|2020-11-23 10:13:20|19236.38|19236.38|19232.74|19232.74|19236.38|19236.38|19232.74|19232.74|0
1606126420000|2020-11-23 10:13:40|19232.21|19232.21|19231.99|19231.99|19232.21|19232.21|19231.99|19231.99|0
1606126430000|2020-11-23 10:13:50|19231.56|19231.56|19230.54|19230.54|19231.56|19231.56|19230.54|19230.54|0
1606126440000|2020-11-23 10:14:00|19228.99|19228.99|19226.14|19226.14|19228.99|19228.99|19226.14|19226.14|0
1606126450000|2020-11-23 10:14:10|19226.83|19226.83|19226.83|19226.83|19226.83|19226.83|19226.83|19226.83|0
1606126460000|2020-11-23 10:14:20|19226.99|19226.99|19227.52|19227.52|19229.1|19229.1|19226.99|19226.99|0
1606126470000|2020-11-23 10:14:30|19228.57|19228.57|19228.57|19228.57|19228.57|19228.57|19228.57|19228.57|0
1606126480000|2020-11-23 10:14:40|19228.51|19228.51|19228.87|19228.87|19229.03|19229.03|19228.51|19228.51|0
1606126490000|2020-11-23 10:14:50|19228.93|19228.93|19226.2|19226.2|19228.93|19228.93|19225.98|19225.98|0
1606126500000|2020-11-23 10:15:00|19226.97|19226.97|19226.03|19226.03|19226.97|19226.97|19225.67|19225.67|0
1606126510000|2020-11-23 10:15:10|19225.9|19225.9|19227.8|19227.8|19228.32|19228.32|19225.9|19225.9|0
1606126520000|2020-11-23 10:15:20|19227.27|19227.27|19228.39|19228.39|19228.85|19228.85|19227.27|19227.27|0
1606126530000|2020-11-23 10:15:30|19226.8|19226.8|19225.47|19225.47|19226.8|19226.8|19224.94|19224.94|0
1606126540000|2020-11-23 10:15:40|19225.25|19225.25|19225.25|19225.25|19225.25|19225.25|19225.25|19225.25|0
1606126550000|2020-11-23 10:15:50|19225.18|19225.18|19224.5|19224.5|19225.18|19225.18|19224.5|19224.5|0
1606126560000|2020-11-23 10:16:00|19223.81|19223.81|19222.76|19222.76|19223.81|19223.81|19222.76|19222.76|0
1606126570000|2020-11-23 10:16:10|19221.39|19221.39|19220.64|19220.64|19221.39|19221.39|19220.57|19220.57|0
1606126580000|2020-11-23 10:16:20|19223.07|19223.07|19223.75|19223.75|19223.75|19223.75|19223.07|19223.07|0
1606126590000|2020-11-23 10:16:30|19223.63|19223.63|19224.41|19224.41|19224.41|19224.41|19223.63|19223.63|0
1606126610000|2020-11-23 10:16:50|19222.85|19222.85|19220.75|19220.75|19222.85|19222.85|19220.75|19220.75|0
1606126620000|2020-11-23 10:17:00|19221.53|19221.53|19224.33|19224.33|19225.91|19225.91|19221.53|19221.53|0
1606126640000|2020-11-23 10:17:20|19224.12|19224.12|19224.12|19224.12|19224.12|19224.12|19224.12|19224.12|0
1606126660000|2020-11-23 10:17:40|19223.34|19223.34|19223.12|19223.12|19223.34|19223.34|19223|19223|0
1606126670000|2020-11-23 10:17:50|19224.67|19224.67|19224.67|19224.67|19224.67|19224.67|19224.67|19224.67|0
1606126680000|2020-11-23 10:18:00|19229.05|19229.05|19234.56|19234.56|19234.78|19234.78|19229.05|19229.05|0
1606126690000|2020-11-23 10:18:10|19235.24|19235.24|19236.03|19236.03|19236.03|19236.03|19233.19|19233.19|0
1606126700000|2020-11-23 10:18:20|19233.96|19233.96|19244.64|19244.64|19246.76|19246.76|19233.28|19233.28|0
1606126710000|2020-11-23 10:18:30|19246.49|19246.49|19246.38|19246.38|19246.61|19246.61|19245.83|19245.83|0
1606126720000|2020-11-23 10:18:40|19246.57|19246.57|19246.36|19246.36|19246.57|19246.57|19246.36|19246.36|0
1606126730000|2020-11-23 10:18:50|19258.81|19258.81|19260.97|19260.97|19264.1|19264.1|19258.81|19258.81|0
1606126740000|2020-11-23 10:19:00|19260.28|19260.28|19262.49|19262.49|19262.49|19262.49|19258.32|19258.32|0
1606126750000|2020-11-23 10:19:10|19262.93|19262.93|19262.93|19262.93|19262.93|19262.93|19262.93|19262.93|0
1606126760000|2020-11-23 10:19:20|19261.55|19261.55|19259.5|19259.5|19261.55|19261.55|19258.97|19258.97|0
1606126770000|2020-11-23 10:19:30|19260.87|19260.87|19261.56|19261.56|19262.24|19262.24|19260.87|19260.87|0
1606126780000|2020-11-23 10:19:40|19260.87|19260.87|19261.8|19261.8|19262.01|19262.01|19260.64|19260.64|0
1606126790000|2020-11-23 10:19:50|19262.57|19262.57|19267.67|19267.67|19267.67|19267.67|19262.57|19262.57|0
1606126800000|2020-11-23 10:20:00|19266.3|19266.3|19271.02|19271.02|19272.05|19272.05|19266.3|19266.3|0
1606126810000|2020-11-23 10:20:10|19270.49|19270.49|19271.87|19271.87|19273.24|19273.24|19270.49|19270.49|0
1606126820000|2020-11-23 10:20:20|19270.49|19270.49|19270.65|19270.65|19271.86|19271.86|19270.49|19270.49|0
1606126830000|2020-11-23 10:20:30|19271.86|19271.86|19266.75|19266.75|19272.39|19272.39|19266.75|19266.75|0
1606126840000|2020-11-23 10:20:40|19265.38|19265.38|19248.81|19248.81|19265.38|19265.38|19248.81|19248.81|0
1606126850000|2020-11-23 10:20:50|19248.59|19248.59|19244.54|19244.54|19248.59|19248.59|19244.54|19244.54|0
1606126860000|2020-11-23 10:21:00|19242.44|19242.44|19256.07|19256.07|19256.07|19256.07|19242.44|19242.44|0
1606126870000|2020-11-23 10:21:10|19257.53|19257.53|19256.76|19256.76|19257.53|19257.53|19256.76|19256.76|0
1606126880000|2020-11-23 10:21:20|19258.34|19258.34|19257.74|19257.74|19258.34|19258.34|19257.74|19257.74|0
1606126890000|2020-11-23 10:21:30|19259.02|19259.02|19259.02|19259.02|19260.4|19260.4|19259.02|19259.02|0
1606126900000|2020-11-23 10:21:40|19258.67|19258.67|19259.77|19259.77|19259.77|19259.77|19258.56|19258.56|0
1606126910000|2020-11-23 10:21:50|19259.98|19259.98|19257.34|19257.34|19260.66|19260.66|19255.97|19255.97|0
1606126920000|2020-11-23 10:22:00|19258.72|19258.72|19259.77|19259.77|19259.77|19259.77|19258.72|19258.72|0
1606126930000|2020-11-23 10:22:10|19259.99|19259.99|19261.04|19261.04|19261.04|19261.04|19259.99|19259.99|0
1606126940000|2020-11-23 10:22:20|19264.46|19264.46|19270.89|19270.89|19271.36|19271.36|19264.46|19264.46|0
1606126960000|2020-11-23 10:22:40|19271.42|19271.42|19271.42|19271.42|19271.42|19271.42|19271.42|19271.42|0
1606126970000|2020-11-23 10:22:50|19270.73|19270.73|19282.15|19282.15|19282.24|19282.24|19270.05|19270.05|0
1606126980000|2020-11-23 10:23:00|19284.49|19284.49|19291.89|19291.89|19291.89|19291.89|19284.49|19284.49|0
1606127000000|2020-11-23 10:23:20|19290.51|19290.51|19289.3|19289.3|19290.51|19290.51|19289.3|19289.3|0
1606127010000|2020-11-23 10:23:30|19288.62|19288.62|19285.48|19285.48|19288.62|19288.62|19285.48|19285.48|0
1606127020000|2020-11-23 10:23:40|19284.11|19284.11|19278.01|19278.01|19284.11|19284.11|19278.01|19278.01|0
1606127030000|2020-11-23 10:23:50|19278.54|19278.54|19278.54|19278.54|19278.54|19278.54|19278.54|19278.54|0
1606127040000|2020-11-23 10:24:00|19279.32|19279.32|19280.72|19280.72|19280.72|19280.72|19279.32|19279.32|0
1606127050000|2020-11-23 10:24:10|19279.94|19279.94|19279.41|19279.41|19279.94|19279.94|19278.89|19278.89|0
1606127060000|2020-11-23 10:24:20|19280.1|19280.1|19280.1|19280.1|19280.1|19280.1|19280.1|19280.1|0
1606127070000|2020-11-23 10:24:30|19279.46|19279.46|19279.46|19279.46|19279.46|19279.46|19279.46|19279.46|0
1606127090000|2020-11-23 10:24:50|19279.24|19279.24|19269.5|19269.5|19279.24|19279.24|19269.5|19269.5|0
1606127100000|2020-11-23 10:25:00|19269.28|19269.28|19269.5|19269.5|19269.5|19269.5|19269.28|19269.28|0
1606127120000|2020-11-23 10:25:20|19269.28|19269.28|19263.68|19263.68|19269.28|19269.28|19263.68|19263.68|0
1606127160000|2020-11-23 10:26:00|19262.97|19262.97|19265.09|19265.09|19265.09|19265.09|19262.97|19262.97|0
1606127190000|2020-11-23 10:26:30|19265.78|19265.78|19265.78|19265.78|19265.78|19265.78|19265.78|19265.78|0
1606127210000|2020-11-23 10:26:50|19266.56|19266.56|19268.55|19268.55|19268.89|19268.89|19266.56|19266.56|0
1606127240000|2020-11-23 10:27:20|19267.86|19267.86|19264.75|19264.75|19267.86|19267.86|19264.07|19264.07|0
1606127270000|2020-11-23 10:27:50|19264.07|19264.07|19264.07|19264.07|19264.07|19264.07|19264.07|19264.07|0
1606127290000|2020-11-23 10:28:10|19264.85|19264.85|19263.47|19263.47|19264.85|19264.85|19263.47|19263.47|0
1606127300000|2020-11-23 10:28:20|19263.01|19263.01|19262.32|19262.32|19263.01|19263.01|19262.32|19262.32|0
1606127320000|2020-11-23 10:28:40|19261.64|19261.64|19260.06|19260.06|19261.64|19261.64|19259.01|19259.01|0
1606127330000|2020-11-23 10:28:50|19259.38|19259.38|19259.21|19259.21|19259.38|19259.38|19257.84|19257.84|0
1606127340000|2020-11-23 10:29:00|19259.9|19259.9|19259.86|19259.86|19259.9|19259.9|19259.12|19259.12|0
1606127350000|2020-11-23 10:29:10|19259.34|19259.34|19257.82|19257.82|19259.34|19259.34|19257.82|19257.82|0
1606127360000|2020-11-23 10:29:20|19257.05|19257.05|19257.05|19257.05|19259.11|19259.11|19257.05|19257.05|0
1606127370000|2020-11-23 10:29:30|19256.27|19256.27|19255.49|19255.49|19256.27|19256.27|19255.49|19255.49|0
1606127380000|2020-11-23 10:29:40|19254.8|19254.8|19253|19253|19254.8|19254.8|19253|19253|0
1606127390000|2020-11-23 10:29:50|19251.95|19251.95|19248.18|19248.18|19252.48|19252.48|19248.18|19248.18|0
1606127400000|2020-11-23 10:30:00|19247.5|19247.5|19248.28|19248.28|19248.28|19248.28|19247.5|19247.5|0
1606127410000|2020-11-23 10:30:10|19250.18|19250.18|19249.26|19249.26|19250.18|19250.18|19249.26|19249.26|0
1606127430000|2020-11-23 10:30:30|19249.04|19249.04|19248.61|19248.61|19249.04|19249.04|19248.51|19248.51|0
1606127440000|2020-11-23 10:30:40|19248.54|19248.54|19245.8|19245.8|19248.54|19248.54|19245.8|19245.8|0
1606127450000|2020-11-23 10:30:50|19247.17|19247.17|19246.48|19246.48|19248.54|19248.54|19246.48|19246.48|0
1606127460000|2020-11-23 10:31:00|19245.8|19245.8|19245.8|19245.8|19245.8|19245.8|19245.8|19245.8|0
1606127470000|2020-11-23 10:31:10|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|19246.48|0
1606127480000|2020-11-23 10:31:20|19248.04|19248.04|19247.9|19247.9|19248.04|19248.04|19247.9|19247.9|0
1606127490000|2020-11-23 10:31:30|19245.84|19245.84|19245.84|19245.84|19245.84|19245.84|19245.84|19245.84|0
1606127500000|2020-11-23 10:31:40|19244.28|19244.28|19241.75|19241.75|19244.28|19244.28|19241.75|19241.75|0
1606127510000|2020-11-23 10:31:50|19240.17|19240.17|19239.39|19239.39|19240.17|19240.17|19239.39|19239.39|0
1606127520000|2020-11-23 10:32:00|19240.45|19240.45|19239.92|19239.92|19240.45|19240.45|19239.92|19239.92|0
1606127530000|2020-11-23 10:32:10|19238.54|19238.54|19234.9|19234.9|19238.54|19238.54|19234.9|19234.9|0
1606127550000|2020-11-23 10:32:30|19233.54|19233.54|19233.43|19233.43|19233.95|19233.95|19233.43|19233.43|0
1606127560000|2020-11-23 10:32:40|19234.11|19234.11|19233.2|19233.2|19234.11|19234.11|19233.2|19233.2|0
1606127570000|2020-11-23 10:32:50|19229.21|19229.21|19227.62|19227.62|19229.21|19229.21|19226.57|19226.57|0
1606127580000|2020-11-23 10:33:00|19228.4|19228.4|19227.5|19227.5|19228.55|19228.55|19227.5|19227.5|0
1606127590000|2020-11-23 10:33:10|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|19227.29|0
1606127600000|2020-11-23 10:33:20|19226.6|19226.6|19226.6|19226.6|19226.6|19226.6|19226.6|19226.6|0
1606127610000|2020-11-23 10:33:30|19226.74|19226.74|19228.61|19228.61|19228.61|19228.61|19226.74|19226.74|0
1606127620000|2020-11-23 10:33:40|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|0
1606127630000|2020-11-23 10:33:50|19229.82|19229.82|19229.82|19229.82|19229.82|19229.82|19227.71|19227.71|0
1606127650000|2020-11-23 10:34:10|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|19229.29|0
1606127660000|2020-11-23 10:34:20|19229.82|19229.82|19228.04|19228.04|19229.82|19229.82|19228.04|19228.04|0
1606127670000|2020-11-23 10:34:30|19225.09|19225.09|19225.26|19225.26|19225.95|19225.95|19224.93|19224.93|0
1606127690000|2020-11-23 10:34:50|19225.95|19225.95|19225.95|19225.95|19225.95|19225.95|19225.95|19225.95|0
1606127700000|2020-11-23 10:35:00|19225.17|19225.17|19223.27|19223.27|19225.17|19225.17|19223.08|19223.08|0
1606127710000|2020-11-23 10:35:10|19222.62|19222.62|19216.13|19216.13|19222.62|19222.62|19216.13|19216.13|0
1606127720000|2020-11-23 10:35:20|19215.45|19215.45|19215.45|19215.45|19215.45|19215.45|19215.45|19215.45|0
1606127730000|2020-11-23 10:35:30|19214.76|19214.76|19214.08|19214.08|19214.76|19214.76|19214.08|19214.08|0
1606127740000|2020-11-23 10:35:40|19211.74|19211.74|19212.37|19212.37|19212.37|19212.37|19211.06|19211.06|0
1606127760000|2020-11-23 10:36:00|19213.05|19213.05|19213.05|19213.05|19213.05|19213.05|19213.05|19213.05|0
1606127770000|2020-11-23 10:36:10|19214.42|19214.42|19215.2|19215.2|19215.2|19215.2|19214.42|19214.42|0
1606127780000|2020-11-23 10:36:20|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|19214.52|0
1606127790000|2020-11-23 10:36:30|19214.59|19214.59|19214.36|19214.36|19214.66|19214.66|19214.36|19214.36|0
1606127810000|2020-11-23 10:36:50|19216.1|19216.1|19212.66|19212.66|19216.1|19216.1|19212.66|19212.66|0
1606127820000|2020-11-23 10:37:00|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|19213.35|0
1606127840000|2020-11-23 10:37:20|19212.29|19212.29|19211.61|19211.61|19212.29|19212.29|19211.61|19211.61|0
1606127850000|2020-11-23 10:37:30|19212.98|19212.98|19212.98|19212.98|19212.98|19212.98|19212.98|19212.98|0
1606127860000|2020-11-23 10:37:40|19212.91|19212.91|19213.04|19213.04|19213.04|19213.04|19212.84|19212.84|0
1606127870000|2020-11-23 10:37:50|19212.35|19212.35|19212.35|19212.35|19212.35|19212.35|19212.35|19212.35|0
1606127890000|2020-11-23 10:38:10|19212.88|19212.88|19212.97|19212.97|19213.41|19213.41|19212.2|19212.2|0
1606127900000|2020-11-23 10:38:20|19213.75|19213.75|19215|19215|19215|19215|19213.75|19213.75|0
1606127910000|2020-11-23 10:38:30|19214.32|19214.32|19214.53|19214.53|19214.53|19214.53|19214.32|19214.32|0
1606127920000|2020-11-23 10:38:40|19213.16|19213.16|19213.85|19213.85|19213.85|19213.85|19212.47|19212.47|0
1606127940000|2020-11-23 10:39:00|19213.78|19213.78|19214.42|19214.42|19214.42|19214.42|19213.64|19213.64|0
1606127950000|2020-11-23 10:39:10|19215.79|19215.79|19216.11|19216.11|19216.69|19216.69|19215.23|19215.23|0
1606127960000|2020-11-23 10:39:20|19217.48|19217.48|19218.26|19218.26|19218.26|19218.26|19217.48|19217.48|0
1606127970000|2020-11-23 10:39:30|19218.95|19218.95|19218.95|19218.95|19218.95|19218.95|19218.95|19218.95|0
1606127980000|2020-11-23 10:39:40|19217.73|19217.73|19218.51|19218.51|19218.51|19218.51|19217.73|19217.73|0
1606127990000|2020-11-23 10:39:50|19217.56|19217.56|19214.11|19214.11|19217.56|19217.56|19214.11|19214.11|0
1606128000000|2020-11-23 10:40:00|19213.58|19213.58|19210.09|19210.09|19213.58|19213.58|19210.09|19210.09|0
1606128010000|2020-11-23 10:40:10|19209.62|19209.62|19208.84|19208.84|19209.62|19209.62|19208.84|19208.84|0
1606128020000|2020-11-23 10:40:20|19209.66|19209.66|19207.75|19207.75|19209.93|19209.93|19207.75|19207.75|0
1606128030000|2020-11-23 10:40:30|19207.82|19207.82|19205.75|19205.75|19207.82|19207.82|19205.75|19205.75|0
1606128040000|2020-11-23 10:40:40|19205.23|19205.23|19205.1|19205.1|19207.33|19207.33|19203.74|19203.74|0
1606128050000|2020-11-23 10:40:50|19205.65|19205.65|19208.22|19208.22|19208.75|19208.75|19205.65|19205.65|0
1606128060000|2020-11-23 10:41:00|19208.91|19208.91|19208.37|19208.37|19209.06|19209.06|19208.37|19208.37|0
1606128070000|2020-11-23 10:41:10|19207.69|19207.69|19207.69|19207.69|19207.69|19207.69|19207.69|19207.69|0
1606128080000|2020-11-23 10:41:20|19208.21|19208.21|19206.49|19206.49|19208.21|19208.21|19204|19204|0
1606128090000|2020-11-23 10:41:30|19207.27|19207.27|19208.64|19208.64|19208.64|19208.64|19207.27|19207.27|0
1606128100000|2020-11-23 10:41:40|19209.33|19209.33|19209.33|19209.33|19209.33|19209.33|19209.33|19209.33|0
1606128110000|2020-11-23 10:41:50|19209.85|19209.85|19206.97|19206.97|19209.85|19209.85|19206.97|19206.97|0
1606128130000|2020-11-23 10:42:10|19207.5|19207.5|19208.87|19208.87|19209.4|19209.4|19207.5|19207.5|0
1606128140000|2020-11-23 10:42:20|19208.34|19208.34|19209.03|19209.03|19209.03|19209.03|19207.66|19207.66|0
1606128150000|2020-11-23 10:42:30|19209.81|19209.81|19206.37|19206.37|19209.81|19209.81|19206.37|19206.37|0
1606128160000|2020-11-23 10:42:40|19205.68|19205.68|19205.03|19205.03|19205.68|19205.68|19205.03|19205.03|0
1606128170000|2020-11-23 10:42:50|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|0
1606128180000|2020-11-23 10:43:00|19206.51|19206.51|19206.62|19206.62|19206.62|19206.62|19206.51|19206.51|0
1606128190000|2020-11-23 10:43:10|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|19206.41|0
1606128210000|2020-11-23 10:43:30|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|19202.97|0
1606128220000|2020-11-23 10:43:40|19198.88|19198.88|19198.88|19198.88|19198.88|19198.88|19198.35|19198.35|0
1606128230000|2020-11-23 10:43:50|19198.35|19198.35|19197.66|19197.66|19198.35|19198.35|19197.14|19197.14|0
1606128240000|2020-11-23 10:44:00|19199.04|19199.04|19199.04|19199.04|19199.04|19199.04|19199.04|19199.04|0
1606128250000|2020-11-23 10:44:10|19199.25|19199.25|19199.25|19199.25|19199.25|19199.25|19199.25|19199.25|0
1606128260000|2020-11-23 10:44:20|19200.31|19200.31|19201.49|19201.49|19201.49|19201.49|19199.55|19199.55|0
1606128270000|2020-11-23 10:44:30|19201.3|19201.3|19195.5|19195.5|19201.3|19201.3|19195.5|19195.5|0
1606128280000|2020-11-23 10:44:40|19195.23|19195.23|19195.23|19195.23|19195.23|19195.23|19195.23|19195.23|0
1606128290000|2020-11-23 10:44:50|19195.04|19195.04|19195.04|19195.04|19195.04|19195.04|19195.04|19195.04|0
1606128300000|2020-11-23 10:45:00|19194.82|19194.82|19184.69|19184.69|19194.82|19194.82|19184.69|19184.69|0
1606128310000|2020-11-23 10:45:10|19186.06|19186.06|19183.66|19183.66|19186.06|19186.06|19183.58|19183.58|0
1606128320000|2020-11-23 10:45:20|19183.54|19183.54|19177.39|19177.39|19183.54|19183.54|19177.39|19177.39|0
1606128330000|2020-11-23 10:45:30|19177.33|19177.33|19177.33|19177.33|19177.33|19177.33|19177.33|19177.33|0
1606128340000|2020-11-23 10:45:40|19174.59|19174.59|19175.8|19175.8|19178.23|19178.23|19174.59|19174.59|0
1606128350000|2020-11-23 10:45:50|19175.58|19175.58|19173.95|19173.95|19175.58|19175.58|19173.95|19173.95|0
1606128360000|2020-11-23 10:46:00|19173.21|19173.21|19173.61|19173.61|19173.85|19173.85|19171.64|19171.64|0
1606128370000|2020-11-23 10:46:10|19174.66|19174.66|19174.66|19174.66|19174.66|19174.66|19174.66|19174.66|0
1606128380000|2020-11-23 10:46:20|19175.35|19175.35|19175.35|19175.35|19175.35|19175.35|19175.35|19175.35|0
1606128390000|2020-11-23 10:46:30|19175.62|19175.62|19180.11|19180.11|19180.11|19180.11|19175.62|19175.62|0
1606128410000|2020-11-23 10:46:50|19180.79|19180.79|19180.27|19180.27|19180.79|19180.79|19179.21|19179.21|0
1606128420000|2020-11-23 10:47:00|19180.46|19180.46|19180.81|19180.81|19180.81|19180.81|19180.46|19180.46|0
1606128430000|2020-11-23 10:47:10|19181.49|19181.49|19182.07|19182.07|19182.07|19182.07|19181.38|19181.38|0
1606128440000|2020-11-23 10:47:20|19182.88|19182.88|19184|19184|19184|19184|19182.88|19182.88|0
1606128450000|2020-11-23 10:47:30|19184.12|19184.12|19181.78|19181.78|19184.12|19184.12|19181.78|19181.78|0
1606128460000|2020-11-23 10:47:40|19182.47|19182.47|19184.3|19184.3|19184.3|19184.3|19182.47|19182.47|0
1606128470000|2020-11-23 10:47:50|19184.23|19184.23|19184.29|19184.29|19184.29|19184.29|19183.71|19183.71|0
1606128480000|2020-11-23 10:48:00|19184.5|19184.5|19183.8|19183.8|19184.5|19184.5|19183.8|19183.8|0
1606128490000|2020-11-23 10:48:10|19183.11|19183.11|19183.11|19183.11|19183.11|19183.11|19183.11|19183.11|0
1606128510000|2020-11-23 10:48:30|19183.05|19183.05|19184.6|19184.6|19184.6|19184.6|19183.05|19183.05|0
1606128520000|2020-11-23 10:48:40|19185.04|19185.04|19185.86|19185.86|19185.86|19185.86|19185.04|19185.04|0
1606128530000|2020-11-23 10:48:50|19185.93|19185.93|19186.5|19186.5|19186.62|19186.62|19185.93|19185.93|0
1606128540000|2020-11-23 10:49:00|19186.07|19186.07|19186.98|19186.98|19187.19|19187.19|19185.98|19185.98|0
1606128560000|2020-11-23 10:49:20|19187.66|19187.66|19190.12|19190.12|19190.12|19190.12|19187.66|19187.66|0
1606128570000|2020-11-23 10:49:30|19190.34|19190.34|19192.61|19192.61|19192.61|19192.61|19190.34|19190.34|0
1606128580000|2020-11-23 10:49:40|19191.97|19191.97|19192.54|19192.54|19192.61|19192.61|19191.97|19191.97|0
1606128590000|2020-11-23 10:49:50|19192.33|19192.33|19192.69|19192.69|19192.69|19192.69|19192.03|19192.03|0
1606128600000|2020-11-23 10:50:00|19192.16|19192.16|19192.69|19192.69|19193.22|19193.22|19191.64|19191.64|0
1606128610000|2020-11-23 10:50:10|19192.16|19192.16|19190.02|19190.02|19192.16|19192.16|19189.08|19189.08|0
1606128620000|2020-11-23 10:50:20|19189.49|19189.49|19190.04|19190.04|19190.04|19190.04|19189.49|19189.49|0
1606128630000|2020-11-23 10:50:30|19191.13|19191.13|19191.13|19191.13|19191.13|19191.13|19191.13|19191.13|0
1606128640000|2020-11-23 10:50:40|19190.88|19190.88|19190.02|19190.02|19190.88|19190.88|19189.8|19189.8|0
1606128650000|2020-11-23 10:50:50|19188.46|19188.46|19186.88|19186.88|19188.46|19188.46|19186.88|19186.88|0
1606128660000|2020-11-23 10:51:00|19187.1|19187.1|19185.72|19185.72|19187.1|19187.1|19185.72|19185.72|0
1606128670000|2020-11-23 10:51:10|19185.2|19185.2|19184.77|19184.77|19185.2|19185.2|19184.55|19184.55|0
1606128680000|2020-11-23 10:51:20|19184.08|19184.08|19184.4|19184.4|19184.76|19184.76|19184.08|19184.08|0
1606128690000|2020-11-23 10:51:30|19185.45|19185.45|19185.24|19185.24|19185.45|19185.45|19184.56|19184.56|0
1606128700000|2020-11-23 10:51:40|19184.56|19184.56|19179.64|19179.64|19184.56|19184.56|19179.64|19179.64|0
1606128710000|2020-11-23 10:51:50|19179.91|19179.91|19179.91|19179.91|19179.91|19179.91|19179.91|19179.91|0
1606128720000|2020-11-23 10:52:00|19179.77|19179.77|19180.11|19180.11|19180.11|19180.11|19179.77|19179.77|0
1606128740000|2020-11-23 10:52:20|19180.32|19180.32|19182.93|19182.93|19182.93|19182.93|19180.2|19180.2|0
1606128750000|2020-11-23 10:52:30|19183.61|19183.61|19180.86|19180.86|19183.61|19183.61|19180.86|19180.86|0
1606128760000|2020-11-23 10:52:40|19180.93|19180.93|19179.88|19179.88|19180.93|19180.93|19179.88|19179.88|0
1606128770000|2020-11-23 10:52:50|19180.09|19180.09|19179.5|19179.5|19180.09|19180.09|19178.5|19178.5|0
1606128790000|2020-11-23 10:53:10|19179.61|19179.61|19179.73|19179.73|19179.73|19179.73|19179.61|19179.61|0
1606128810000|2020-11-23 10:53:30|19178.17|19178.17|19179.87|19179.87|19179.87|19179.87|19178.17|19178.17|0
1606128820000|2020-11-23 10:53:40|19180.56|19180.56|19180.56|19180.56|19180.56|19180.56|19180.56|19180.56|0
1606128830000|2020-11-23 10:53:50|19179.89|19179.89|19179.89|19179.89|19179.89|19179.89|19179.89|19179.89|0
1606128840000|2020-11-23 10:54:00|19179.96|19179.96|19179.96|19179.96|19179.96|19179.96|19179.96|19179.96|0
1606128850000|2020-11-23 10:54:10|19180.74|19180.74|19182.21|19182.21|19182.21|19182.21|19180.74|19180.74|0
1606128860000|2020-11-23 10:54:20|19181.99|19181.99|19179.24|19179.24|19182.2|19182.2|19179.24|19179.24|0
1606128870000|2020-11-23 10:54:30|19177.86|19177.86|19175.73|19175.73|19177.86|19177.86|19174.68|19174.68|0
1606128880000|2020-11-23 10:54:40|19175.95|19175.95|19174.61|19174.61|19176.16|19176.16|19174.61|19174.61|0
1606128890000|2020-11-23 10:54:50|19174.18|19174.18|19174.27|19174.27|19174.27|19174.27|19173.53|19173.53|0
1606128900000|2020-11-23 10:55:00|19171.95|19171.95|19170.36|19170.36|19172.64|19172.64|19170.36|19170.36|0
1606128910000|2020-11-23 10:55:10|19170.01|19170.01|19172.07|19172.07|19172.07|19172.07|19170.01|19170.01|0
1606128930000|2020-11-23 10:55:30|19172.6|19172.6|19173.81|19173.81|19173.81|19173.81|19172.6|19172.6|0
1606128940000|2020-11-23 10:55:40|19172.76|19172.76|19171.55|19171.55|19172.76|19172.76|19171.02|19171.02|0
1606128950000|2020-11-23 10:55:50|19171.33|19171.33|19171.76|19171.76|19171.76|19171.76|19171.33|19171.33|0
1606128960000|2020-11-23 10:56:00|19170.2|19170.2|19168.75|19168.75|19170.2|19170.2|19168.32|19168.32|0
1606128970000|2020-11-23 10:56:10|19168.54|19168.54|19168.43|19168.43|19168.54|19168.54|19168.43|19168.43|0
1606128980000|2020-11-23 10:56:20|19168.37|19168.37|19170.79|19170.79|19171.57|19171.57|19168.37|19168.37|0
1606128990000|2020-11-23 10:56:30|19170.57|19170.57|19168.93|19168.93|19171.26|19171.26|19168.93|19168.93|0
1606129000000|2020-11-23 10:56:40|19168.24|19168.24|19165.97|19165.97|19168.24|19168.24|19165.45|19165.45|0
1606129010000|2020-11-23 10:56:50|19165.54|19165.54|19165.97|19165.97|19166.25|19166.25|19165.54|19165.54|0
1606129020000|2020-11-23 10:57:00|19165.54|19165.54|19166.72|19166.72|19166.72|19166.72|19165.54|19165.54|0
1606129030000|2020-11-23 10:57:10|19171.99|19171.99|19171.15|19171.15|19171.99|19171.99|19170.93|19170.93|0
1606129040000|2020-11-23 10:57:20|19170.09|19170.09|19172.28|19172.28|19172.28|19172.28|19170.09|19170.09|0
1606129050000|2020-11-23 10:57:30|19172.06|19172.06|19170.69|19170.69|19172.53|19172.53|19170.05|19170.05|0
1606129060000|2020-11-23 10:57:40|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|19169.64|0
1606129070000|2020-11-23 10:57:50|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|19169.85|0
1606129080000|2020-11-23 10:58:00|19169.08|19169.08|19169.08|19169.08|19169.08|19169.08|19169.08|19169.08|0
1606129090000|2020-11-23 10:58:10|19168.3|19168.3|19166.97|19166.97|19168.3|19168.3|19165.96|19165.96|0
1606129100000|2020-11-23 10:58:20|19165.92|19165.92|19166.7|19166.7|19167.23|19167.23|19165.92|19165.92|0
1606129110000|2020-11-23 10:58:30|19166.82|19166.82|19165.97|19165.97|19166.82|19166.82|19165.97|19165.97|0
1606129130000|2020-11-23 10:58:50|19165.54|19165.54|19168.4|19168.4|19168.4|19168.4|19165.54|19165.54|0
1606129140000|2020-11-23 10:59:00|19169.17|19169.17|19168.96|19168.96|19169.17|19169.17|19168.96|19168.96|0
1606129150000|2020-11-23 10:59:10|19169.49|19169.49|19173.77|19173.77|19173.77|19173.77|19169.49|19169.49|0
1606129160000|2020-11-23 10:59:20|19175.15|19175.15|19181.16|19181.16|19181.16|19181.16|19175.15|19175.15|0
1606129170000|2020-11-23 10:59:30|19180.64|19180.64|19179.95|19179.95|19180.64|19180.64|19179.95|19179.95|0
1606129180000|2020-11-23 10:59:40|19179.74|19179.74|19177.89|19177.89|19179.74|19179.74|19177.21|19177.21|0
1606129190000|2020-11-23 10:59:50|19178.42|19178.42|19177.74|19177.74|19178.42|19178.42|19177.31|19177.31|0
1606129200000|2020-11-23 11:00:00|19175.38|19175.38|19174.62|19174.62|19175.38|19175.38|19174.62|19174.62|0
1606129210000|2020-11-23 11:00:10|19173.94|19173.94|19173.94|19173.94|19173.94|19173.94|19173.94|19173.94|0
1606129220000|2020-11-23 11:00:20|19173.87|19173.87|19172.68|19172.68|19173.87|19173.87|19172.68|19172.68|0
1606129230000|2020-11-23 11:00:30|19170.25|19170.25|19167.26|19167.26|19170.25|19170.25|19167.26|19167.26|0
1606129240000|2020-11-23 11:00:40|19166.83|19166.83|19163.88|19163.88|19166.83|19166.83|19163.88|19163.88|0
1606129250000|2020-11-23 11:00:50|19164.93|19164.93|19157.98|19157.98|19165.36|19165.36|19157.98|19157.98|0
1606129260000|2020-11-23 11:01:00|19157.3|19157.3|19158.34|19158.34|19158.34|19158.34|19157.3|19157.3|0
1606129270000|2020-11-23 11:01:10|19160.4|19160.4|19160.4|19160.4|19160.4|19160.4|19160.4|19160.4|0
1606129280000|2020-11-23 11:01:20|19159.87|19159.87|19159.87|19159.87|19159.87|19159.87|19159.87|19159.87|0
1606129290000|2020-11-23 11:01:30|19157.54|19157.54|19156.05|19156.05|19157.77|19157.77|19155.84|19155.84|0
1606129300000|2020-11-23 11:01:40|19156.58|19156.58|19156.6|19156.6|19157.13|19157.13|19156.58|19156.58|0
1606129310000|2020-11-23 11:01:50|19156.07|19156.07|19156.64|19156.64|19156.64|19156.64|19155.27|19155.27|0
1606129330000|2020-11-23 11:02:10|19156.92|19156.92|19156.7|19156.7|19156.92|19156.92|19156.7|19156.7|0
1606129340000|2020-11-23 11:02:20|19156.48|19156.48|19156.64|19156.64|19156.64|19156.64|19156.42|19156.42|0
1606129350000|2020-11-23 11:02:30|19156.52|19156.52|19154.71|19154.71|19156.77|19156.77|19154.71|19154.71|0
1606129360000|2020-11-23 11:02:40|19154.02|19154.02|19151.34|19151.34|19154.02|19154.02|19150.56|19150.56|0
1606129370000|2020-11-23 11:02:50|19150.56|19150.56|19151.45|19151.45|19151.45|19151.45|19150.49|19150.49|0
1606129390000|2020-11-23 11:03:10|19151.23|19151.23|19151.23|19151.23|19151.23|19151.23|19151.23|19151.23|0
1606129410000|2020-11-23 11:03:30|19152.28|19152.28|19153.74|19153.74|19153.86|19153.86|19152.28|19152.28|0
1606129420000|2020-11-23 11:03:40|19153.53|19153.53|19152.26|19152.26|19153.74|19153.74|19152.26|19152.26|0
1606129430000|2020-11-23 11:03:50|19151.21|19151.21|19148.51|19148.51|19151.21|19151.21|19148.51|19148.51|0
1606129440000|2020-11-23 11:04:00|19149.04|19149.04|19149.81|19149.81|19149.81|19149.81|19148.35|19148.35|0
1606129460000|2020-11-23 11:04:20|19148.44|19148.44|19147.75|19147.75|19148.44|19148.44|19147.75|19147.75|0
1606129470000|2020-11-23 11:04:30|19149.13|19149.13|19150.92|19150.92|19151.14|19151.14|19149.13|19149.13|0
1606129480000|2020-11-23 11:04:40|19151.14|19151.14|19150.57|19150.57|19151.25|19151.25|19150.57|19150.57|0
1606129490000|2020-11-23 11:04:50|19151.25|19151.25|19151.09|19151.09|19151.25|19151.25|19150.57|19150.57|0
1606129500000|2020-11-23 11:05:00|19151.02|19151.02|19151.71|19151.71|19151.71|19151.71|19151.02|19151.02|0
1606129510000|2020-11-23 11:05:10|19152.24|19152.24|19152.24|19152.24|19152.24|19152.24|19152.24|19152.24|0
1606129520000|2020-11-23 11:05:20|19152.12|19152.12|19152.62|19152.62|19152.62|19152.62|19151.93|19151.93|0
1606129530000|2020-11-23 11:05:30|19153.15|19153.15|19151.85|19151.85|19153.83|19153.83|19151.85|19151.85|0
1606129540000|2020-11-23 11:05:40|19151.79|19151.79|19151.79|19151.79|19151.79|19151.79|19151.79|19151.79|0
1606129550000|2020-11-23 11:05:50|19151.91|19151.91|19155.18|19155.18|19155.18|19155.18|19151.91|19151.91|0
1606129560000|2020-11-23 11:06:00|19155.87|19155.87|19156.51|19156.51|19156.51|19156.51|19155.87|19155.87|0
1606129570000|2020-11-23 11:06:10|19155.83|19155.83|19155.94|19155.94|19155.94|19155.94|19155.83|19155.83|0
1606129580000|2020-11-23 11:06:20|19156.63|19156.63|19156.36|19156.36|19157.32|19157.32|19156.36|19156.36|0
1606129590000|2020-11-23 11:06:30|19156.47|19156.47|19155.95|19155.95|19157.16|19157.16|19155.95|19155.95|0
1606129600000|2020-11-23 11:06:40|19155.26|19155.26|19155.26|19155.26|19155.26|19155.26|19155.26|19155.26|0
1606129610000|2020-11-23 11:06:50|19155.53|19155.53|19153.27|19153.27|19155.53|19155.53|19153.27|19153.27|0
1606129620000|2020-11-23 11:07:00|19152.74|19152.74|19152.74|19152.74|19152.74|19152.74|19152.63|19152.63|0
1606129630000|2020-11-23 11:07:10|19150.68|19150.68|19150.41|19150.41|19150.68|19150.68|19148.85|19148.85|0
1606129640000|2020-11-23 11:07:20|19150.13|19150.13|19151.19|19151.19|19151.19|19151.19|19150.13|19150.13|0
1606129650000|2020-11-23 11:07:30|19152.01|19152.01|19162.41|19162.41|19162.41|19162.41|19152.01|19152.01|0
1606129660000|2020-11-23 11:07:40|19161.63|19161.63|19167.71|19167.71|19170.74|19170.74|19161.63|19161.63|0
1606129670000|2020-11-23 11:07:50|19170.05|19170.05|19171.61|19171.61|19171.61|19171.61|19170.05|19170.05|0
1606129690000|2020-11-23 11:08:10|19170.92|19170.92|19169.61|19169.61|19170.92|19170.92|19168.84|19168.84|0
1606129700000|2020-11-23 11:08:20|19168.84|19168.84|19170.39|19170.39|19170.39|19170.39|19168.84|19168.84|0
1606129710000|2020-11-23 11:08:30|19170.6|19170.6|19170.6|19170.6|19170.6|19170.6|19170.6|19170.6|0
1606129720000|2020-11-23 11:08:40|19170.67|19170.67|19170.8|19170.8|19170.8|19170.8|19170.67|19170.67|0
1606129730000|2020-11-23 11:08:50|19170.28|19170.28|19170.39|19170.39|19170.39|19170.39|19170.28|19170.28|0
1606129740000|2020-11-23 11:09:00|19171.47|19171.47|19170.82|19170.82|19171.47|19171.47|19170.82|19170.82|0
1606129750000|2020-11-23 11:09:10|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|19170.94|0
1606129760000|2020-11-23 11:09:20|19169.89|19169.89|19170.57|19170.57|19170.57|19170.57|19169.89|19169.89|0
1606129770000|2020-11-23 11:09:30|19170.69|19170.69|19171.44|19171.44|19171.44|19171.44|19170.69|19170.69|0
1606129780000|2020-11-23 11:09:40|19170.17|19170.17|19172.02|19172.02|19172.92|19172.92|19170.17|19170.17|0
1606129790000|2020-11-23 11:09:50|19172.13|19172.13|19172.13|19172.13|19172.13|19172.13|19172.13|19172.13|0
1606129800000|2020-11-23 11:10:00|19172.82|19172.82|19172.68|19172.68|19172.82|19172.82|19172.57|19172.57|0
1606129810000|2020-11-23 11:10:10|19172.16|19172.16|19173.31|19173.31|19173.5|19173.5|19171.94|19171.94|0
1606129820000|2020-11-23 11:10:20|19173.84|19173.84|19174.94|19174.94|19175|19175|19173.84|19173.84|0
1606129830000|2020-11-23 11:10:30|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|19175.47|0
1606129850000|2020-11-23 11:10:50|19175.4|19175.4|19175.4|19175.4|19175.4|19175.4|19175.4|19175.4|0
1606129860000|2020-11-23 11:11:00|19175.29|19175.29|19175.97|19175.97|19176.5|19176.5|19175.29|19175.29|0
1606129870000|2020-11-23 11:11:10|19173.79|19173.79|19174|19174|19174|19174|19171.89|19171.89|0
1606129880000|2020-11-23 11:11:20|19175.05|19175.05|19175.05|19175.05|19175.05|19175.05|19175.05|19175.05|0
1606129890000|2020-11-23 11:11:30|19172.95|19172.95|19172.88|19172.88|19172.95|19172.95|19172.88|19172.88|0
1606129900000|2020-11-23 11:11:40|19172.19|19172.19|19172.19|19172.19|19172.19|19172.19|19172.19|19172.19|0
1606129910000|2020-11-23 11:11:50|19171.66|19171.66|19168.36|19168.36|19171.66|19171.66|19168.36|19168.36|0
1606129950000|2020-11-23 11:12:30|19168.14|19168.14|19169.2|19169.2|19169.2|19169.2|19168.14|19168.14|0
1606129960000|2020-11-23 11:12:40|19169.63|19169.63|19170.47|19170.47|19170.68|19170.68|19169.63|19169.63|0
1606129980000|2020-11-23 11:13:00|19169.94|19169.94|19167.16|19167.16|19169.94|19169.94|19167.05|19167.05|0
1606130000000|2020-11-23 11:13:20|19166.89|19166.89|19163.81|19163.81|19166.89|19166.89|19163.81|19163.81|0
1606130010000|2020-11-23 11:13:30|19164.5|19164.5|19164.5|19164.5|19164.5|19164.5|19164.5|19164.5|0
1606130020000|2020-11-23 11:13:40|19163.86|19163.86|19161.12|19161.12|19163.86|19163.86|19161.12|19161.12|0
1606130030000|2020-11-23 11:13:50|19160.43|19160.43|19160.96|19160.96|19160.96|19160.96|19160.43|19160.43|0
1606130040000|2020-11-23 11:14:00|19161.65|19161.65|19161.65|19161.65|19161.65|19161.65|19161.65|19161.65|0
1606130050000|2020-11-23 11:14:10|19162.7|19162.7|19165.63|19165.63|19165.63|19165.63|19162.7|19162.7|0
1606130060000|2020-11-23 11:14:20|19166.68|19166.68|19164.23|19164.23|19166.68|19166.68|19164.23|19164.23|0
1606130070000|2020-11-23 11:14:30|19164.35|19164.35|19164.35|19164.35|19164.35|19164.35|19164.35|19164.35|0
1606130080000|2020-11-23 11:14:40|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|19165.04|0
1606130090000|2020-11-23 11:14:50|19165.72|19165.72|19166.15|19166.15|19166.15|19166.15|19165.72|19165.72|0
1606130100000|2020-11-23 11:15:00|19166.84|19166.84|19165.46|19165.46|19166.84|19166.84|19165.46|19165.46|0
1606130110000|2020-11-23 11:15:10|19166.84|19166.84|19168.39|19168.39|19168.39|19168.39|19166.84|19166.84|0
1606130120000|2020-11-23 11:15:20|19169.17|19169.17|19171.59|19171.59|19171.59|19171.59|19169.17|19169.17|0
1606130130000|2020-11-23 11:15:30|19172.8|19172.8|19173.49|19173.49|19173.49|19173.49|19172.8|19172.8|0
1606130140000|2020-11-23 11:15:40|19173.42|19173.42|19173.42|19173.42|19173.42|19173.42|19173.42|19173.42|0
1606130150000|2020-11-23 11:15:50|19174.01|19174.01|19173.15|19173.15|19174.01|19174.01|19173.15|19173.15|0
1606130160000|2020-11-23 11:16:00|19171.77|19171.77|19171.21|19171.21|19171.77|19171.77|19170.99|19170.99|0
1606130170000|2020-11-23 11:16:10|19170.68|19170.68|19169.06|19169.06|19170.68|19170.68|19168.94|19168.94|0
1606130190000|2020-11-23 11:16:30|19168.28|19168.28|19168.96|19168.96|19169.65|19169.65|19168.28|19168.28|0
1606130200000|2020-11-23 11:16:40|19168.28|19168.28|19168.28|19168.28|19168.28|19168.28|19168.28|19168.28|0
1606130210000|2020-11-23 11:16:50|19167.59|19167.59|19170.01|19170.01|19170.01|19170.01|19167.37|19167.37|0
1606130220000|2020-11-23 11:17:00|19168.43|19168.43|19165.97|19165.97|19168.43|19168.43|19165.97|19165.97|0
1606130230000|2020-11-23 11:17:10|19166.08|19166.08|19166.08|19166.08|19166.08|19166.08|19166.08|19166.08|0
1606130240000|2020-11-23 11:17:20|19167.64|19167.64|19166.91|19166.91|19167.64|19167.64|19166.03|19166.03|0
1606130250000|2020-11-23 11:17:30|19167.34|19167.34|19168.71|19168.71|19168.71|19168.71|19167.34|19167.34|0
1606130260000|2020-11-23 11:17:40|19167.57|19167.57|19167.79|19167.79|19167.79|19167.79|19167.57|19167.57|0
1606130270000|2020-11-23 11:17:50|19167.9|19167.9|19168.71|19168.71|19168.71|19168.71|19167.9|19167.9|0
1606130280000|2020-11-23 11:18:00|19169.76|19169.76|19171.54|19171.54|19171.54|19171.54|19169.76|19169.76|0
1606130290000|2020-11-23 11:18:10|19171.66|19171.66|19171.54|19171.54|19171.66|19171.66|19171.54|19171.54|0
1606130300000|2020-11-23 11:18:20|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|19171.97|0
1606130310000|2020-11-23 11:18:30|19171.44|19171.44|19168.47|19168.47|19171.51|19171.51|19168.47|19168.47|0
1606130320000|2020-11-23 11:18:40|19168.7|19168.7|19171.65|19171.65|19171.65|19171.65|19168.7|19168.7|0
1606130330000|2020-11-23 11:18:50|19171.81|19171.81|19172.03|19172.03|19172.03|19172.03|19171.81|19171.81|0
1606130340000|2020-11-23 11:19:00|19172.24|19172.24|19172.24|19172.24|19172.24|19172.24|19172.24|19172.24|0
1606130350000|2020-11-23 11:19:10|19175.88|19175.88|19175.88|19175.88|19175.88|19175.88|19175.88|19175.88|0
1606130360000|2020-11-23 11:19:20|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|19176.56|0
1606130370000|2020-11-23 11:19:30|19177.25|19177.25|19178.03|19178.03|19178.03|19178.03|19177.25|19177.25|0
1606130380000|2020-11-23 11:19:40|19177.34|19177.34|19177.34|19177.34|19177.34|19177.34|19177.34|19177.34|0
1606130390000|2020-11-23 11:19:50|19176.82|19176.82|19175.16|19175.16|19176.82|19176.82|19175.16|19175.16|0
1606130400000|2020-11-23 11:20:00|19174.11|19174.11|19174.11|19174.11|19174.11|19174.11|19174.11|19174.11|0
1606130420000|2020-11-23 11:20:20|19174.32|19174.32|19170.91|19170.91|19174.32|19174.32|19170.91|19170.91|0
1606130430000|2020-11-23 11:20:30|19169.35|19169.35|19170.04|19170.04|19170.04|19170.04|19169.35|19169.35|0
1606130440000|2020-11-23 11:20:40|19168.66|19168.66|19168.04|19168.04|19168.66|19168.66|19168.04|19168.04|0
1606130450000|2020-11-23 11:20:50|19166.67|19166.67|19165.71|19165.71|19166.67|19166.67|19165.71|19165.71|0
1606130470000|2020-11-23 11:21:10|19164.13|19164.13|19163.99|19163.99|19164.13|19164.13|19163.99|19163.99|0
1606130480000|2020-11-23 11:21:20|19163.57|19163.57|19163.52|19163.52|19163.69|19163.69|19163.52|19163.52|0
1606130500000|2020-11-23 11:21:40|19161.96|19161.96|19163.18|19163.18|19163.18|19163.18|19161.96|19161.96|0
1606130510000|2020-11-23 11:21:50|19162.49|19162.49|19163.33|19163.33|19163.54|19163.54|19162.49|19162.49|0
1606130520000|2020-11-23 11:22:00|19162.09|19162.09|19159.5|19159.5|19162.09|19162.09|19158.98|19158.98|0
1606130530000|2020-11-23 11:22:10|19156.87|19156.87|19158.73|19158.73|19158.73|19158.73|19156.37|19156.37|0
1606130540000|2020-11-23 11:22:20|19159.54|19159.54|19159.54|19159.54|19159.54|19159.54|19159.54|19159.54|0
1606130550000|2020-11-23 11:22:30|19159.97|19159.97|19161.35|19161.35|19161.35|19161.35|19159.97|19159.97|0
1606130560000|2020-11-23 11:22:40|19161.88|19161.88|19162.01|19162.01|19162.01|19162.01|19161.88|19161.88|0
1606130590000|2020-11-23 11:23:10|19160.46|19160.46|19158.07|19158.07|19160.46|19160.46|19157.02|19157.02|0
1606130600000|2020-11-23 11:23:20|19157.8|19157.8|19157.8|19157.8|19157.8|19157.8|19157.8|19157.8|0
1606130610000|2020-11-23 11:23:30|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|19157.37|0
1606130640000|2020-11-23 11:24:00|19157.58|19157.58|19158.18|19158.18|19158.96|19158.96|19157.58|19157.58|0
1606130650000|2020-11-23 11:24:10|19158.96|19158.96|19159.49|19159.49|19159.49|19159.49|19158.96|19158.96|0
1606130660000|2020-11-23 11:24:20|19161.13|19161.13|19161.82|19161.82|19161.82|19161.82|19161.13|19161.13|0
1606130670000|2020-11-23 11:24:30|19161.75|19161.75|19161.75|19161.75|19161.75|19161.75|19161.75|19161.75|0
1606130690000|2020-11-23 11:24:50|19162.18|19162.18|19162.18|19162.18|19162.18|19162.18|19162.18|19162.18|0
1606130700000|2020-11-23 11:25:00|19161.49|19161.49|19160.8|19160.8|19161.49|19161.49|19160.8|19160.8|0
1606130730000|2020-11-23 11:25:30|19160.11|19160.11|19157.03|19157.03|19160.11|19160.11|19157.03|19157.03|0
1606130740000|2020-11-23 11:25:40|19157.1|19157.1|19156.93|19156.93|19157.1|19157.1|19156.87|19156.87|0
1606130750000|2020-11-23 11:25:50|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|19155.56|0
1606130770000|2020-11-23 11:26:10|19155.03|19155.03|19155.03|19155.03|19155.03|19155.03|19155.03|19155.03|0
1606130780000|2020-11-23 11:26:20|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|19153.47|0
1606130800000|2020-11-23 11:26:40|19152.93|19152.93|19150.93|19150.93|19153.47|19153.47|19150.88|19150.88|0
1606130810000|2020-11-23 11:26:50|19150.15|19150.15|19149.82|19149.82|19150.15|19150.15|19149.82|19149.82|0
1606130820000|2020-11-23 11:27:00|19148.77|19148.77|19147.53|19147.53|19148.77|19148.77|19147.53|19147.53|0
1606130830000|2020-11-23 11:27:10|19148.35|19148.35|19148.18|19148.18|19148.35|19148.35|19147.97|19147.97|0
1606130840000|2020-11-23 11:27:20|19147.91|19147.91|19147.91|19147.91|19147.91|19147.91|19147.91|19147.91|0
1606130850000|2020-11-23 11:27:30|19148.6|19148.6|19148.6|19148.6|19148.6|19148.6|19148.6|19148.6|0
1606130870000|2020-11-23 11:27:50|19148.82|19148.82|19149.59|19149.59|19149.59|19149.59|19148.82|19148.82|0
1606130880000|2020-11-23 11:28:00|19150.97|19150.97|19150.97|19150.97|19150.97|19150.97|19150.97|19150.97|0
1606130900000|2020-11-23 11:28:20|19150.42|19150.42|19150.42|19150.42|19150.42|19150.42|19150.42|19150.42|0
1606130910000|2020-11-23 11:28:30|19151.11|19151.11|19151.11|19151.11|19151.11|19151.11|19151.11|19151.11|0
1606130920000|2020-11-23 11:28:40|19151.66|19151.66|19151.66|19151.66|19151.66|19151.66|19151.66|19151.66|0
1606130940000|2020-11-23 11:29:00|19151.52|19151.52|19148.66|19148.66|19151.52|19151.52|19148.66|19148.66|0
1606130950000|2020-11-23 11:29:10|19148.13|19148.13|19146.76|19146.76|19148.13|19148.13|19146.54|19146.54|0
1606130960000|2020-11-23 11:29:20|19146.39|19146.39|19144.33|19144.33|19146.39|19146.39|19144.33|19144.33|0
1606130970000|2020-11-23 11:29:30|19145.02|19145.02|19147.21|19147.21|19147.21|19147.21|19145.02|19145.02|0
1606131000000|2020-11-23 11:30:00|19148.27|19148.27|19148.75|19148.75|19148.75|19148.75|19148.06|19148.06|0
1606131010000|2020-11-23 11:30:10|19148.48|19148.48|19146.83|19146.83|19148.48|19148.48|19146.62|19146.62|0
1606131020000|2020-11-23 11:30:20|19146.56|19146.56|19147.63|19147.63|19147.9|19147.9|19146.56|19146.56|0
1606131030000|2020-11-23 11:30:30|19147.1|19147.1|19146.83|19146.83|19147.1|19147.1|19146.83|19146.83|0
1606131040000|2020-11-23 11:30:40|19146.14|19146.14|19143.08|19143.08|19146.14|19146.14|19143.08|19143.08|0
1606131050000|2020-11-23 11:30:50|19143.29|19143.29|19143.13|19143.13|19143.29|19143.29|19143.13|19143.13|0
1606131060000|2020-11-23 11:31:00|19143.2|19143.2|19142.88|19142.88|19143.56|19143.56|19142.51|19142.51|0
1606131070000|2020-11-23 11:31:10|19141.82|19141.82|19141.61|19141.61|19141.82|19141.82|19141.61|19141.61|0
1606131080000|2020-11-23 11:31:20|19140.05|19140.05|19140.05|19140.05|19140.05|19140.05|19140.05|19140.05|0
1606131090000|2020-11-23 11:31:30|19139.53|19139.53|19139.53|19139.53|19139.53|19139.53|19139.53|19139.53|0
1606131110000|2020-11-23 11:31:50|19140.05|19140.05|19142.57|19142.57|19142.57|19142.57|19140.05|19140.05|0
1606131130000|2020-11-23 11:32:10|19141.88|19141.88|19140.58|19140.58|19141.88|19141.88|19140.3|19140.3|0
1606131140000|2020-11-23 11:32:20|19140.69|19140.69|19139.42|19139.42|19140.69|19140.69|19139.42|19139.42|0
1606131150000|2020-11-23 11:32:30|19138.05|19138.05|19137|19137|19138.05|19138.05|19137|19137|0
1606131160000|2020-11-23 11:32:40|19135.94|19135.94|19137.34|19137.34|19137.34|19137.34|19135.42|19135.42|0
1606131170000|2020-11-23 11:32:50|19137.77|19137.77|19140.58|19140.58|19140.74|19140.74|19137.77|19137.77|0
1606131180000|2020-11-23 11:33:00|19139.8|19139.8|19137.85|19137.85|19140.58|19140.58|19137.85|19137.85|0
1606131190000|2020-11-23 11:33:10|19137.58|19137.58|19138.12|19138.12|19138.12|19138.12|19137.58|19137.58|0
1606131200000|2020-11-23 11:33:20|19138.81|19138.81|19138.54|19138.54|19138.81|19138.81|19138.54|19138.54|0
1606131210000|2020-11-23 11:33:30|19138.32|19138.32|19136.38|19136.38|19139.01|19139.01|19136.26|19136.26|0
1606131220000|2020-11-23 11:33:40|19136.65|19136.65|19135.28|19135.28|19136.65|19136.65|19134.59|19134.59|0
1606131230000|2020-11-23 11:33:50|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|19134.22|0
1606131240000|2020-11-23 11:34:00|19133.7|19133.7|19133.36|19133.36|19133.91|19133.91|19133.36|19133.36|0
1606131250000|2020-11-23 11:34:10|19134.92|19134.92|19136.14|19136.14|19136.82|19136.82|19134.92|19134.92|0
1606131260000|2020-11-23 11:34:20|19136.66|19136.66|19137.09|19137.09|19137.09|19137.09|19136.66|19136.66|0
1606131270000|2020-11-23 11:34:30|19136.4|19136.4|19136.34|19136.34|19136.4|19136.4|19136.34|19136.34|0
1606131280000|2020-11-23 11:34:40|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|0
1606131290000|2020-11-23 11:34:50|19136.07|19136.07|19135.38|19135.38|19136.07|19136.07|19135.38|19135.38|0
1606131300000|2020-11-23 11:35:00|19135.24|19135.24|19135.45|19135.45|19135.45|19135.45|19135.18|19135.18|0
1606131310000|2020-11-23 11:35:10|19136.23|19136.23|19134.45|19134.45|19136.23|19136.23|19134.45|19134.45|0
1606131320000|2020-11-23 11:35:20|19133.93|19133.93|19133.93|19133.93|19133.93|19133.93|19133.93|19133.93|0
1606131330000|2020-11-23 11:35:30|19134.71|19134.71|19134.82|19134.82|19134.82|19134.82|19134.71|19134.71|0
1606131340000|2020-11-23 11:35:40|19135.1|19135.1|19135.1|19135.1|19135.1|19135.1|19135.1|19135.1|0
1606131360000|2020-11-23 11:36:00|19135.3|19135.3|19135.19|19135.19|19135.3|19135.3|19135.19|19135.19|0
1606131380000|2020-11-23 11:36:20|19135.3|19135.3|19135.3|19135.3|19135.3|19135.3|19135.3|19135.3|0
1606131390000|2020-11-23 11:36:30|19134.61|19134.61|19133.06|19133.06|19135.3|19135.3|19133.06|19133.06|0
1606131410000|2020-11-23 11:36:50|19133.75|19133.75|19133.96|19133.96|19133.96|19133.96|19133.75|19133.75|0
1606131420000|2020-11-23 11:37:00|19134.08|19134.08|19134.58|19134.58|19134.58|19134.58|19133.8|19133.8|0
1606131430000|2020-11-23 11:37:10|19135.11|19135.11|19135.27|19135.27|19135.27|19135.27|19134.58|19134.58|0
1606131440000|2020-11-23 11:37:20|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|19135.8|0
1606131460000|2020-11-23 11:37:40|19135.91|19135.91|19136.13|19136.13|19136.13|19136.13|19135.91|19135.91|0
1606131470000|2020-11-23 11:37:50|19136.67|19136.67|19138.45|19138.45|19138.45|19138.45|19136.67|19136.67|0
1606131480000|2020-11-23 11:38:00|19138.73|19138.73|19139.14|19139.14|19139.41|19139.41|19138.73|19138.73|0
1606131500000|2020-11-23 11:38:20|19139.67|19139.67|19139.94|19139.94|19139.94|19139.94|19139.67|19139.67|0
1606131510000|2020-11-23 11:38:30|19139.12|19139.12|19139.12|19139.12|19139.12|19139.12|19139.12|19139.12|0
1606131520000|2020-11-23 11:38:40|19138.98|19138.98|19138.2|19138.2|19138.98|19138.98|19138.2|19138.2|0
1606131530000|2020-11-23 11:38:50|19138.73|19138.73|19140.2|19140.2|19140.2|19140.2|19138.73|19138.73|0
1606131540000|2020-11-23 11:39:00|19140.26|19140.26|19134.89|19134.89|19140.33|19140.33|19134.89|19134.89|0
1606131550000|2020-11-23 11:39:10|19134.36|19134.36|19130.56|19130.56|19134.36|19134.36|19130.46|19130.46|0
1606131560000|2020-11-23 11:39:20|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|19130.29|0
1606131570000|2020-11-23 11:39:30|19130.98|19130.98|19129.98|19129.98|19131.04|19131.04|19129.98|19129.98|0
1606131590000|2020-11-23 11:39:50|19128.43|19128.43|19126.4|19126.4|19128.43|19128.43|19126.4|19126.4|0
1606131600000|2020-11-23 11:40:00|19126.18|19126.18|19122.6|19122.6|19126.4|19126.4|19122.38|19122.38|0
1606131610000|2020-11-23 11:40:10|19123.28|19123.28|19122.1|19122.1|19123.28|19123.28|19121.91|19121.91|0
1606131620000|2020-11-23 11:40:20|19117.62|19117.62|19114.8|19114.8|19117.62|19117.62|19114.8|19114.8|0
1606131630000|2020-11-23 11:40:30|19113.24|19113.24|19109.75|19109.75|19113.24|19113.24|19109.58|19109.58|0
1606131640000|2020-11-23 11:40:40|19108.89|19108.89|19107.59|19107.59|19108.89|19108.89|19107.59|19107.59|0
1606131650000|2020-11-23 11:40:50|19108.36|19108.36|19106.14|19106.14|19108.36|19108.36|19106.14|19106.14|0
1606131660000|2020-11-23 11:41:00|19106|19106|19103.42|19103.42|19106|19106|19103.42|19103.42|0
1606131670000|2020-11-23 11:41:10|19102.05|19102.05|19101.09|19101.09|19102.05|19102.05|19101.09|19101.09|0
1606131680000|2020-11-23 11:41:20|19101.3|19101.3|19101.44|19101.44|19101.44|19101.44|19101.3|19101.3|0
1606131690000|2020-11-23 11:41:30|19101.51|19101.51|19101.88|19101.88|19102.66|19102.66|19101.29|19101.29|0
1606131700000|2020-11-23 11:41:40|19101.2|19101.2|19099.42|19099.42|19101.2|19101.2|19099.42|19099.42|0
1606131710000|2020-11-23 11:41:50|19098.87|19098.87|19099.32|19099.32|19099.32|19099.32|19098.32|19098.32|0
1606131720000|2020-11-23 11:42:00|19097.21|19097.21|19097.9|19097.9|19097.9|19097.9|19097.21|19097.21|0
1606131730000|2020-11-23 11:42:10|19098.95|19098.95|19109.16|19109.16|19109.16|19109.16|19098.95|19098.95|0
1606131740000|2020-11-23 11:42:20|19108.91|19108.91|19108.91|19108.91|19108.91|19108.91|19108.91|19108.91|0
1606131750000|2020-11-23 11:42:30|19109.03|19109.03|19108.48|19108.48|19109.03|19109.03|19108.48|19108.48|0
1606131760000|2020-11-23 11:42:40|19108.75|19108.75|19112.25|19112.25|19112.32|19112.32|19108.48|19108.48|0
1606131770000|2020-11-23 11:42:50|19112.03|19112.03|19110.82|19110.82|19112.03|19112.03|19110.82|19110.82|0
1606131780000|2020-11-23 11:43:00|19110.13|19110.13|19107.61|19107.61|19111|19111|19107.61|19107.61|0
1606131800000|2020-11-23 11:43:20|19108.3|19108.3|19108.01|19108.01|19108.3|19108.3|19108.01|19108.01|0
1606131820000|2020-11-23 11:43:40|19107.49|19107.49|19106.24|19106.24|19107.49|19107.49|19106.24|19106.24|0
1606131830000|2020-11-23 11:43:50|19105.19|19105.19|19105.19|19105.19|19105.19|19105.19|19105.19|19105.19|0
1606131840000|2020-11-23 11:44:00|19105.62|19105.62|19103.29|19103.29|19105.62|19105.62|19103.29|19103.29|0
1606131850000|2020-11-23 11:44:10|19102.77|19102.77|19104.34|19104.34|19104.34|19104.34|19102.77|19102.77|0
1606131860000|2020-11-23 11:44:20|19102.97|19102.97|19104.44|19104.44|19104.44|19104.44|19102.97|19102.97|0
1606131870000|2020-11-23 11:44:30|19107.71|19107.71|19109.56|19109.56|19109.56|19109.56|19107.71|19107.71|0
1606131880000|2020-11-23 11:44:40|19110.09|19110.09|19109.45|19109.45|19111.37|19111.37|19109.45|19109.45|0
1606131900000|2020-11-23 11:45:00|19109.38|19109.38|19110.44|19110.44|19110.44|19110.44|19109.38|19109.38|0
1606131920000|2020-11-23 11:45:20|19109.91|19109.91|19109.91|19109.91|19109.91|19109.91|19109.91|19109.91|0
1606131930000|2020-11-23 11:45:30|19109.98|19109.98|19109.7|19109.7|19110.05|19110.05|19109.7|19109.7|0
1606131950000|2020-11-23 11:45:50|19111.08|19111.08|19112.13|19112.13|19112.13|19112.13|19111.08|19111.08|0
1606131960000|2020-11-23 11:46:00|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|19111.6|0
1606131970000|2020-11-23 11:46:10|19109.61|19109.61|19106.66|19106.66|19109.61|19109.61|19106.66|19106.66|0
1606131990000|2020-11-23 11:46:30|19106.39|19106.39|19106.93|19106.93|19106.93|19106.93|19106.39|19106.39|0
1606132000000|2020-11-23 11:46:40|19106.99|19106.99|19107.32|19107.32|19107.32|19107.32|19106.8|19106.8|0
1606132010000|2020-11-23 11:46:50|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|0
1606132020000|2020-11-23 11:47:00|19107.32|19107.32|19106.85|19106.85|19107.32|19107.32|19106.8|19106.8|0
1606132030000|2020-11-23 11:47:10|19105.3|19105.3|19105.43|19105.43|19105.43|19105.43|19105.3|19105.3|0
1606132040000|2020-11-23 11:47:20|19105.22|19105.22|19103.84|19103.84|19105.22|19105.22|19103.84|19103.84|0
1606132050000|2020-11-23 11:47:30|19103.29|19103.29|19102.75|19102.75|19103.29|19103.29|19102.75|19102.75|0
1606132060000|2020-11-23 11:47:40|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|19102.97|0
1606132080000|2020-11-23 11:48:00|19103.79|19103.79|19103.79|19103.79|19103.79|19103.79|19103.79|19103.79|0
1606132090000|2020-11-23 11:48:10|19103.26|19103.26|19108|19108|19108|19108|19103.26|19103.26|0
1606132100000|2020-11-23 11:48:20|19107.89|19107.89|19102.44|19102.44|19107.89|19107.89|19101.76|19101.76|0
1606132110000|2020-11-23 11:48:30|19103.13|19103.13|19103.83|19103.83|19103.83|19103.83|19101.49|19101.49|0
1606132120000|2020-11-23 11:48:40|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|0
1606132140000|2020-11-23 11:49:00|19104.16|19104.16|19103.34|19103.34|19104.16|19104.16|19103.34|19103.34|0
1606132150000|2020-11-23 11:49:10|19103.87|19103.87|19104.92|19104.92|19104.92|19104.92|19103.87|19103.87|0
1606132160000|2020-11-23 11:49:20|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|0
1606132190000|2020-11-23 11:49:50|19107.53|19107.53|19107.53|19107.53|19107.53|19107.53|19107.53|19107.53|0
1606132200000|2020-11-23 11:50:00|19107.96|19107.96|19109.1|19109.1|19109.1|19109.1|19107.96|19107.96|0
1606132210000|2020-11-23 11:50:10|19109.62|19109.62|19109.62|19109.62|19109.62|19109.62|19109.62|19109.62|0
1606132220000|2020-11-23 11:50:20|19109.69|19109.69|19109.69|19109.69|19109.69|19109.69|19109.69|19109.69|0
1606132260000|2020-11-23 11:51:00|19109.81|19109.81|19109.81|19109.81|19109.81|19109.81|19109.81|19109.81|0
1606132270000|2020-11-23 11:51:10|19110.34|19110.34|19110.34|19110.34|19110.34|19110.34|19110.34|19110.34|0
1606132280000|2020-11-23 11:51:20|19110.14|19110.14|19107.21|19107.21|19110.14|19110.14|19107.21|19107.21|0
1606132290000|2020-11-23 11:51:30|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|19106.99|0
1606132300000|2020-11-23 11:51:40|19106.93|19106.93|19106.93|19106.93|19106.93|19106.93|19106.93|19106.93|0
1606132310000|2020-11-23 11:51:50|19107.45|19107.45|19108.14|19108.14|19108.14|19108.14|19107.45|19107.45|0
1606132320000|2020-11-23 11:52:00|19107.71|19107.71|19106.67|19106.67|19108.26|19108.26|19106.67|19106.67|0
1606132330000|2020-11-23 11:52:10|19106.14|19106.14|19106.14|19106.14|19106.14|19106.14|19106.14|19106.14|0
1606132340000|2020-11-23 11:52:20|19106.92|19106.92|19106.78|19106.78|19106.92|19106.92|19106.78|19106.78|0
1606132350000|2020-11-23 11:52:30|19106.51|19106.51|19106.51|19106.51|19106.51|19106.51|19106.51|19106.51|0
1606132360000|2020-11-23 11:52:40|19105.69|19105.69|19106.94|19106.94|19107.15|19107.15|19105.69|19105.69|0
1606132370000|2020-11-23 11:52:50|19106.87|19106.87|19106.44|19106.44|19106.87|19106.87|19106.44|19106.44|0
1606132380000|2020-11-23 11:53:00|19105.07|19105.07|19107.08|19107.08|19107.08|19107.08|19105.07|19105.07|0
1606132390000|2020-11-23 11:53:10|19107.32|19107.32|19107.86|19107.86|19107.86|19107.86|19107.32|19107.32|0
1606132400000|2020-11-23 11:53:20|19107.75|19107.75|19107.75|19107.75|19107.75|19107.75|19107.75|19107.75|0
1606132410000|2020-11-23 11:53:30|19107.81|19107.81|19108.92|19108.92|19108.92|19108.92|19107.54|19107.54|0
1606132420000|2020-11-23 11:53:40|19108.23|19108.23|19107.68|19107.68|19108.23|19108.23|19107.68|19107.68|0
1606132430000|2020-11-23 11:53:50|19109.06|19109.06|19108.37|19108.37|19109.06|19109.06|19108.37|19108.37|0
1606132440000|2020-11-23 11:54:00|19109.67|19109.67|19114.28|19114.28|19114.28|19114.28|19109.67|19109.67|0
1606132450000|2020-11-23 11:54:10|19115.64|19115.64|19115.64|19115.64|19115.64|19115.64|19115.64|19115.64|0
1606132460000|2020-11-23 11:54:20|19114.86|19114.86|19114.04|19114.04|19114.86|19114.86|19114.04|19114.04|0
1606132470000|2020-11-23 11:54:30|19114.16|19114.16|19114.16|19114.16|19114.16|19114.16|19114.16|19114.16|0
1606132480000|2020-11-23 11:54:40|19112.58|19112.58|19113.11|19113.11|19113.11|19113.11|19112.58|19112.58|0
1606132490000|2020-11-23 11:54:50|19112.58|19112.58|19112.58|19112.58|19112.58|19112.58|19112.58|19112.58|0
1606132500000|2020-11-23 11:55:00|19113.13|19113.13|19113.59|19113.59|19113.59|19113.59|19113.06|19113.06|0
1606132510000|2020-11-23 11:55:10|19113.86|19113.86|19113.86|19113.86|19113.86|19113.86|19113.86|19113.86|0
1606132530000|2020-11-23 11:55:30|19114.05|19114.05|19114.52|19114.52|19114.52|19114.52|19113.83|19113.83|0
1606132540000|2020-11-23 11:55:40|19113.83|19113.83|19113.21|19113.21|19114.52|19114.52|19113.21|19113.21|0
1606132550000|2020-11-23 11:55:50|19112.69|19112.69|19110.73|19110.73|19112.69|19112.69|19110.73|19110.73|0
1606132560000|2020-11-23 11:56:00|19110.04|19110.04|19110.04|19110.04|19110.04|19110.04|19110.04|19110.04|0
1606132570000|2020-11-23 11:56:10|19109.22|19109.22|19108.44|19108.44|19109.22|19109.22|19108.44|19108.44|0
1606132580000|2020-11-23 11:56:20|19107.07|19107.07|19105.7|19105.7|19107.07|19107.07|19105.7|19105.7|0
1606132590000|2020-11-23 11:56:30|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|0
1606132600000|2020-11-23 11:56:40|19103.87|19103.87|19104.56|19104.56|19104.56|19104.56|19103.87|19103.87|0
1606132610000|2020-11-23 11:56:50|19104.62|19104.62|19103.94|19103.94|19104.62|19104.62|19103.94|19103.94|0
1606132620000|2020-11-23 11:57:00|19103.39|19103.39|19103.61|19103.61|19103.61|19103.61|19103.39|19103.39|0
1606132630000|2020-11-23 11:57:10|19104.29|19104.29|19104.98|19104.98|19104.98|19104.98|19104.29|19104.29|0
1606132640000|2020-11-23 11:57:20|19106.03|19106.03|19106.79|19106.79|19106.79|19106.79|19106.03|19106.03|0
1606132650000|2020-11-23 11:57:30|19106.11|19106.11|19110.89|19110.89|19110.89|19110.89|19106.11|19106.11|0
1606132660000|2020-11-23 11:57:40|19112.26|19112.26|19113.16|19113.16|19113.16|19113.16|19112.26|19112.26|0
1606132670000|2020-11-23 11:57:50|19112.88|19112.88|19112.88|19112.88|19112.88|19112.88|19112.88|19112.88|0
1606132680000|2020-11-23 11:58:00|19113|19113|19113.26|19113.26|19113.69|19113.69|19113|19113|0
1606132690000|2020-11-23 11:58:10|19111.88|19111.88|19111.98|19111.98|19111.98|19111.98|19111.45|19111.45|0
1606132700000|2020-11-23 11:58:20|19111.76|19111.76|19111.76|19111.76|19111.76|19111.76|19111.55|19111.55|0
1606132710000|2020-11-23 11:58:30|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|0
1606132720000|2020-11-23 11:58:40|19113.28|19113.28|19114.79|19114.79|19115.06|19115.06|19113.28|19113.28|0
1606132730000|2020-11-23 11:58:50|19114.67|19114.67|19114.67|19114.67|19114.67|19114.67|19114.67|19114.67|0
1606132740000|2020-11-23 11:59:00|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|0
1606132750000|2020-11-23 11:59:10|19115.2|19115.2|19115.6|19115.6|19115.6|19115.6|19115.2|19115.2|0
1606132760000|2020-11-23 11:59:20|19116.15|19116.15|19116.03|19116.03|19116.55|19116.55|19116.03|19116.03|0
1606132770000|2020-11-23 11:59:30|19115.89|19115.89|19115.89|19115.89|19115.89|19115.89|19115.89|19115.89|0
1606132790000|2020-11-23 11:59:50|19115.36|19115.36|19112.78|19112.78|19115.89|19115.89|19112.78|19112.78|0
1606132800000|2020-11-23 12:00:00|19110.03|19110.03|19110.16|19110.16|19110.16|19110.16|19109.81|19109.81|0
1606132810000|2020-11-23 12:00:10|19109.38|19109.38|19108.86|19108.86|19109.38|19109.38|19108.33|19108.33|0
1606132820000|2020-11-23 12:00:20|19109.07|19109.07|19110.45|19110.45|19110.45|19110.45|19109.07|19109.07|0
1606132830000|2020-11-23 12:00:30|19109.39|19109.39|19109.39|19109.39|19109.39|19109.39|19109.39|19109.39|0
1606132840000|2020-11-23 12:00:40|19110.08|19110.08|19110.61|19110.61|19110.61|19110.61|19110.08|19110.08|0
1606132850000|2020-11-23 12:00:50|19107.6|19107.6|19107.33|19107.33|19107.6|19107.6|19107.33|19107.33|0
1606132890000|2020-11-23 12:01:30|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|0
1606132900000|2020-11-23 12:01:40|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|19108.09|0
1606132930000|2020-11-23 12:02:10|19108.62|19108.62|19108.69|19108.69|19108.69|19108.69|19108.62|19108.62|0
1606132940000|2020-11-23 12:02:20|19108.14|19108.14|19108.92|19108.92|19108.92|19108.92|19108.14|19108.14|0
1606132950000|2020-11-23 12:02:30|19110.25|19110.25|19110.46|19110.46|19110.46|19110.46|19110.25|19110.25|0
1606132960000|2020-11-23 12:02:40|19111.52|19111.52|19114.32|19114.32|19114.32|19114.32|19111.52|19111.52|0
1606132970000|2020-11-23 12:02:50|19113.36|19113.36|19115.26|19115.26|19115.26|19115.26|19113.36|19113.36|0
1606132980000|2020-11-23 12:03:00|19114.58|19114.58|19114.03|19114.03|19114.58|19114.58|19114.03|19114.03|0
1606132990000|2020-11-23 12:03:10|19115.41|19115.41|19115.54|19115.54|19115.54|19115.54|19115.41|19115.41|0
1606133000000|2020-11-23 12:03:20|19115.68|19115.68|19116.32|19116.32|19116.54|19116.54|19115.68|19115.68|0
1606133010000|2020-11-23 12:03:30|19115.8|19115.8|19115.02|19115.02|19115.8|19115.8|19115.02|19115.02|0
1606133030000|2020-11-23 12:03:50|19117.08|19117.08|19116.03|19116.03|19117.08|19117.08|19116.03|19116.03|0
1606133040000|2020-11-23 12:04:00|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|19115.5|0
1606133060000|2020-11-23 12:04:20|19114.81|19114.81|19112.95|19112.95|19114.81|19114.81|19112.95|19112.95|0
1606133070000|2020-11-23 12:04:30|19112.41|19112.41|19110.67|19110.67|19112.41|19112.41|19110.67|19110.67|0
1606133080000|2020-11-23 12:04:40|19111.36|19111.36|19112.04|19112.04|19112.04|19112.04|19111.36|19111.36|0
1606133090000|2020-11-23 12:04:50|19111.82|19111.82|19109.9|19109.9|19111.82|19111.82|19109.9|19109.9|0
1606133100000|2020-11-23 12:05:00|19109.21|19109.21|19106.41|19106.41|19109.21|19109.21|19105.93|19105.93|0
1606133110000|2020-11-23 12:05:10|19106.53|19106.53|19108.4|19108.4|19108.4|19108.4|19106.53|19106.53|0
1606133120000|2020-11-23 12:05:20|19107.71|19107.71|19101.41|19101.41|19107.71|19107.71|19101.41|19101.41|0
1606133130000|2020-11-23 12:05:30|19102.1|19102.1|19104.37|19104.37|19104.37|19104.37|19102.1|19102.1|0
1606133140000|2020-11-23 12:05:40|19104.89|19104.89|19102.28|19102.28|19104.89|19104.89|19102.28|19102.28|0
1606133150000|2020-11-23 12:05:50|19101.76|19101.76|19096.42|19096.42|19101.76|19101.76|19096.42|19096.42|0
1606133160000|2020-11-23 12:06:00|19095.77|19095.77|19091.43|19091.43|19095.77|19095.77|19091.43|19091.43|0
1606133170000|2020-11-23 12:06:10|19091.55|19091.55|19091.53|19091.53|19091.81|19091.81|19091.53|19091.53|0
1606133180000|2020-11-23 12:06:20|19092.22|19092.22|19086.21|19086.21|19092.22|19092.22|19086.21|19086.21|0
1606133190000|2020-11-23 12:06:30|19086.9|19086.9|19087.19|19087.19|19087.33|19087.33|19086.9|19086.9|0
1606133200000|2020-11-23 12:06:40|19087.26|19087.26|19080.65|19080.65|19087.26|19087.26|19080.65|19080.65|0
1606133210000|2020-11-23 12:06:50|19080.71|19080.71|19080.71|19080.71|19080.71|19080.71|19080.71|19080.71|0
1606133220000|2020-11-23 12:07:00|19080.93|19080.93|19080.23|19080.23|19080.93|19080.93|19080.23|19080.23|0
1606133230000|2020-11-23 12:07:10|19080.36|19080.36|19080.36|19080.36|19080.36|19080.36|19080.36|19080.36|0
1606133250000|2020-11-23 12:07:30|19078.98|19078.98|19079.42|19079.42|19079.42|19079.42|19077.79|19077.79|0
1606133260000|2020-11-23 12:07:40|19080.8|19080.8|19075.93|19075.93|19080.8|19080.8|19075.93|19075.93|0
1606133270000|2020-11-23 12:07:50|19077.31|19077.31|19080.26|19080.26|19080.26|19080.26|19077.31|19077.31|0
1606133290000|2020-11-23 12:08:10|19080.14|19080.14|19080.66|19080.66|19080.66|19080.66|19080.14|19080.14|0
1606133300000|2020-11-23 12:08:20|19082.04|19082.04|19083.36|19083.36|19083.36|19083.36|19082.04|19082.04|0
1606133310000|2020-11-23 12:08:30|19084.74|19084.74|19084.95|19084.95|19084.95|19084.95|19084.74|19084.74|0
1606133320000|2020-11-23 12:08:40|19086.53|19086.53|19086.53|19086.53|19086.53|19086.53|19086.53|19086.53|0
1606133330000|2020-11-23 12:08:50|19086|19086|19085.45|19085.45|19086|19086|19084.63|19084.63|0
1606133340000|2020-11-23 12:09:00|19086.23|19086.23|19086.23|19086.23|19086.23|19086.23|19086.23|19086.23|0
1606133350000|2020-11-23 12:09:10|19087.01|19087.01|19085.95|19085.95|19087.01|19087.01|19085.95|19085.95|0
1606133360000|2020-11-23 12:09:20|19085.84|19085.84|19085.84|19085.84|19085.84|19085.84|19085.84|19085.84|0
1606133370000|2020-11-23 12:09:30|19084.46|19084.46|19083.68|19083.68|19084.46|19084.46|19083.68|19083.68|0
1606133380000|2020-11-23 12:09:40|19083.56|19083.56|19084.94|19084.94|19084.94|19084.94|19083.56|19083.56|0
1606133390000|2020-11-23 12:09:50|19084.81|19084.81|19084.88|19084.88|19084.88|19084.88|19084.81|19084.81|0
1606133400000|2020-11-23 12:10:00|19084.75|19084.75|19085.9|19085.9|19086.67|19086.67|19084.75|19084.75|0
1606133410000|2020-11-23 12:10:10|19085.71|19085.71|19086.39|19086.39|19086.39|19086.39|19085.18|19085.18|0
1606133420000|2020-11-23 12:10:20|19086.92|19086.92|19087.13|19087.13|19087.13|19087.13|19086.92|19086.92|0
1606133430000|2020-11-23 12:10:30|19085.67|19085.67|19084.09|19084.09|19085.67|19085.67|19084.09|19084.09|0
1606133440000|2020-11-23 12:10:40|19082.71|19082.71|19082.03|19082.03|19082.71|19082.71|19082.03|19082.03|0
1606133450000|2020-11-23 12:10:50|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|19081.34|0
1606133460000|2020-11-23 12:11:00|19082.03|19082.03|19083.24|19083.24|19083.24|19083.24|19082.03|19082.03|0
1606133470000|2020-11-23 12:11:10|19083.77|19083.77|19083.94|19083.94|19084.82|19084.82|19083.73|19083.73|0
1606133490000|2020-11-23 12:11:30|19083.42|19083.42|19083.42|19083.42|19083.42|19083.42|19083.42|19083.42|0
1606133500000|2020-11-23 12:11:40|19084.1|19084.1|19084.1|19084.1|19084.1|19084.1|19084.1|19084.1|0
1606133510000|2020-11-23 12:11:50|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|0
1606133530000|2020-11-23 12:12:10|19084.94|19084.94|19085.19|19085.19|19085.72|19085.72|19084.94|19084.94|0
1606133540000|2020-11-23 12:12:20|19085.97|19085.97|19087.02|19087.02|19087.02|19087.02|19085.97|19085.97|0
1606133550000|2020-11-23 12:12:30|19086.95|19086.95|19086.95|19086.95|19086.95|19086.95|19086.95|19086.95|0
1606133560000|2020-11-23 12:12:40|19084.2|19084.2|19082.46|19082.46|19084.2|19084.2|19082.46|19082.46|0
1606133570000|2020-11-23 12:12:50|19082.6|19082.6|19082.6|19082.6|19082.6|19082.6|19082.6|19082.6|0
1606133580000|2020-11-23 12:13:00|19083.29|19083.29|19083.81|19083.81|19083.81|19083.81|19083.29|19083.29|0
1606133590000|2020-11-23 12:13:10|19084.05|19084.05|19084.85|19084.85|19084.85|19084.85|19084.05|19084.05|0
1606133600000|2020-11-23 12:13:20|19084.97|19084.97|19087.02|19087.02|19087.23|19087.23|19084.97|19084.97|0
1606133610000|2020-11-23 12:13:30|19086.95|19086.95|19086.57|19086.57|19086.95|19086.95|19086.57|19086.57|0
1606133620000|2020-11-23 12:13:40|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|19086.5|0
1606133640000|2020-11-23 12:14:00|19086.72|19086.72|19089.52|19089.52|19089.52|19089.52|19086.72|19086.72|0
1606133660000|2020-11-23 12:14:20|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|19090.89|0
1606133670000|2020-11-23 12:14:30|19092.73|19092.73|19098.2|19098.2|19098.2|19098.2|19092.73|19092.73|0
1606133680000|2020-11-23 12:14:40|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|0
1606133690000|2020-11-23 12:14:50|19098.41|19098.41|19098.41|19098.41|19098.41|19098.41|19098.41|19098.41|0
1606133700000|2020-11-23 12:15:00|19097.88|19097.88|19097.71|19097.71|19097.94|19097.94|19097.71|19097.71|0
1606133710000|2020-11-23 12:15:10|19098.24|19098.24|19098.76|19098.76|19098.76|19098.76|19098.24|19098.24|0
1606133720000|2020-11-23 12:15:20|19098.24|19098.24|19098.24|19098.24|19098.24|19098.24|19098.24|19098.24|0
1606133740000|2020-11-23 12:15:40|19098.12|19098.12|19097.59|19097.59|19098.12|19098.12|19097.59|19097.59|0
1606133750000|2020-11-23 12:15:50|19096.91|19096.91|19096.36|19096.36|19096.91|19096.91|19096.36|19096.36|0
1606133760000|2020-11-23 12:16:00|19094.8|19094.8|19096.58|19096.58|19096.58|19096.58|19093.43|19093.43|0
1606133770000|2020-11-23 12:16:10|19098.48|19098.48|19099.01|19099.01|19099.01|19099.01|19098.48|19098.48|0
1606133800000|2020-11-23 12:16:40|19100.1|19100.1|19101.06|19101.06|19101.06|19101.06|19100.1|19100.1|0
1606133810000|2020-11-23 12:16:50|19102.44|19102.44|19103.22|19103.22|19103.22|19103.22|19102.44|19102.44|0
1606133820000|2020-11-23 12:17:00|19102.53|19102.53|19106.8|19106.8|19106.8|19106.8|19102.53|19102.53|0
1606133830000|2020-11-23 12:17:10|19106.85|19106.85|19106.85|19106.85|19106.85|19106.85|19106.85|19106.85|0
1606133840000|2020-11-23 12:17:20|19106.97|19106.97|19108.02|19108.02|19108.02|19108.02|19106.97|19106.97|0
1606133850000|2020-11-23 12:17:30|19108.8|19108.8|19110.86|19110.86|19110.86|19110.86|19108.8|19108.8|0
1606133860000|2020-11-23 12:17:40|19111.95|19111.95|19111.95|19111.95|19111.95|19111.95|19111.95|19111.95|0
1606133870000|2020-11-23 12:17:50|19111.74|19111.74|19111.62|19111.62|19111.84|19111.84|19111.31|19111.31|0
1606133880000|2020-11-23 12:18:00|19111.1|19111.1|19111.41|19111.41|19111.41|19111.41|19110.88|19110.88|0
1606133890000|2020-11-23 12:18:10|19111.13|19111.13|19109.32|19109.32|19111.91|19111.91|19108.8|19108.8|0
1606133900000|2020-11-23 12:18:20|19109.85|19109.85|19110.63|19110.63|19110.63|19110.63|19109.85|19109.85|0
1606133920000|2020-11-23 12:18:40|19108.99|19108.99|19109.52|19109.52|19109.52|19109.52|19108.99|19108.99|0
1606133930000|2020-11-23 12:18:50|19107.64|19107.64|19110.6|19110.6|19110.6|19110.6|19107.64|19107.64|0
1606133940000|2020-11-23 12:19:00|19110.07|19110.07|19108.98|19108.98|19110.07|19110.07|19108.98|19108.98|0
1606133950000|2020-11-23 12:19:10|19110.07|19110.07|19108.41|19108.41|19110.34|19110.34|19108.29|19108.29|0
1606133960000|2020-11-23 12:19:20|19106.69|19106.69|19103.16|19103.16|19107.12|19107.12|19103.16|19103.16|0
1606133970000|2020-11-23 12:19:30|19102.94|19102.94|19098.4|19098.4|19102.94|19102.94|19097.53|19097.53|0
1606133980000|2020-11-23 12:19:40|19097.87|19097.87|19097.8|19097.8|19097.87|19097.87|19097.8|19097.8|0
1606133990000|2020-11-23 12:19:50|19098.33|19098.33|19098.81|19098.81|19100.19|19100.19|19097.1|19097.1|0
1606134000000|2020-11-23 12:20:00|19098.87|19098.87|19097.92|19097.92|19098.87|19098.87|19097.49|19097.49|0
1606134040000|2020-11-23 12:20:40|19097.24|19097.24|19098.47|19098.47|19098.47|19098.47|19097.24|19097.24|0
1606134050000|2020-11-23 12:20:50|19097.1|19097.1|19097.34|19097.34|19097.34|19097.34|19097.1|19097.1|0
1606134060000|2020-11-23 12:21:00|19097.12|19097.12|19098.68|19098.68|19098.68|19098.68|19097.12|19097.12|0
1606134080000|2020-11-23 12:21:20|19100.79|19100.79|19101.62|19101.62|19102.9|19102.9|19100.79|19100.79|0
1606134090000|2020-11-23 12:21:30|19102.14|19102.14|19103.85|19103.85|19103.85|19103.85|19101.79|19101.79|0
1606134100000|2020-11-23 12:21:40|19104.13|19104.13|19104.2|19104.2|19104.63|19104.63|19104.13|19104.13|0
1606134120000|2020-11-23 12:22:00|19105.84|19105.84|19105.02|19105.02|19105.84|19105.84|19105.02|19105.02|0
1606134130000|2020-11-23 12:22:10|19105.18|19105.18|19103.52|19103.52|19105.18|19105.18|19102.02|19102.02|0
1606134140000|2020-11-23 12:22:20|19103.4|19103.4|19105.33|19105.33|19105.33|19105.33|19101.85|19101.85|0
1606134150000|2020-11-23 12:22:30|19105.55|19105.55|19106.33|19106.33|19106.33|19106.33|19105.55|19105.55|0
1606134160000|2020-11-23 12:22:40|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|0
1606134170000|2020-11-23 12:22:50|19108.84|19108.84|19108.84|19108.84|19108.84|19108.84|19108.84|19108.84|0
1606134180000|2020-11-23 12:23:00|19108.77|19108.77|19108.77|19108.77|19108.77|19108.77|19108.77|19108.77|0
1606134190000|2020-11-23 12:23:10|19110.87|19110.87|19110.87|19110.87|19110.87|19110.87|19110.87|19110.87|0
1606134210000|2020-11-23 12:23:30|19110.99|19110.99|19112.55|19112.55|19112.55|19112.55|19110.99|19110.99|0
1606134220000|2020-11-23 12:23:40|19112.48|19112.48|19113.92|19113.92|19113.92|19113.92|19112.48|19112.48|0
1606134230000|2020-11-23 12:23:50|19114.7|19114.7|19114.7|19114.7|19114.7|19114.7|19114.7|19114.7|0
1606134240000|2020-11-23 12:24:00|19113.65|19113.65|19113.86|19113.86|19113.86|19113.86|19113.65|19113.65|0
1606134250000|2020-11-23 12:24:10|19114|19114|19116.61|19116.61|19116.61|19116.61|19114|19114|0
1606134260000|2020-11-23 12:24:20|19117.3|19117.3|19116.24|19116.24|19117.3|19117.3|19115.72|19115.72|0
1606134270000|2020-11-23 12:24:30|19116.18|19116.18|19116.18|19116.18|19116.18|19116.18|19116.18|19116.18|0
1606134290000|2020-11-23 12:24:50|19116.7|19116.7|19117.04|19117.04|19117.23|19117.23|19116.7|19116.7|0
1606134320000|2020-11-23 12:25:20|19115.99|19115.99|19117.04|19117.04|19117.04|19117.04|19115.46|19115.46|0
1606134330000|2020-11-23 12:25:30|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|0
1606134350000|2020-11-23 12:25:50|19116.66|19116.66|19116.66|19116.66|19116.66|19116.66|19116.66|19116.66|0
1606134360000|2020-11-23 12:26:00|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|0
1606134370000|2020-11-23 12:26:10|19116.72|19116.72|19116.51|19116.51|19116.72|19116.72|19116.51|19116.51|0
1606134380000|2020-11-23 12:26:20|19117.29|19117.29|19121.95|19121.95|19121.95|19121.95|19117.29|19117.29|0
1606134390000|2020-11-23 12:26:30|19121.26|19121.26|19128.42|19128.42|19128.42|19128.42|19121.26|19121.26|0
1606134400000|2020-11-23 12:26:40|19129.78|19129.78|19131.58|19131.58|19131.58|19131.58|19129.78|19129.78|0
1606134410000|2020-11-23 12:26:50|19132.27|19132.27|19132.63|19132.63|19132.63|19132.63|19131.58|19131.58|0
1606134420000|2020-11-23 12:27:00|19131.58|19131.58|19130.89|19130.89|19133|19133|19130.57|19130.57|0
1606134430000|2020-11-23 12:27:10|19132.27|19132.27|19133.64|19133.64|19133.64|19133.64|19132.27|19132.27|0
1606134440000|2020-11-23 12:27:20|19133.52|19133.52|19134.67|19134.67|19134.9|19134.9|19133.52|19133.52|0
1606134460000|2020-11-23 12:27:40|19134.14|19134.14|19134.14|19134.14|19134.14|19134.14|19134.14|19134.14|0
1606134480000|2020-11-23 12:28:00|19134.67|19134.67|19137.4|19137.4|19137.4|19137.4|19134.67|19134.67|0
1606134490000|2020-11-23 12:28:10|19137.12|19137.12|19140.6|19140.6|19140.6|19140.6|19137.12|19137.12|0
1606134500000|2020-11-23 12:28:20|19140.72|19140.72|19140.93|19140.93|19140.93|19140.93|19140.72|19140.72|0
1606134510000|2020-11-23 12:28:30|19139.19|19139.19|19140.98|19140.98|19141.67|19141.67|19139.19|19139.19|0
1606134520000|2020-11-23 12:28:40|19141.41|19141.41|19141.75|19141.75|19141.75|19141.75|19141.41|19141.41|0
1606134530000|2020-11-23 12:28:50|19143.85|19143.85|19139.17|19139.17|19144.78|19144.78|19139.17|19139.17|0
1606134540000|2020-11-23 12:29:00|19139.28|19139.28|19142.74|19142.74|19142.74|19142.74|19139.28|19139.28|0
1606134550000|2020-11-23 12:29:10|19143.01|19143.01|19143.05|19143.05|19144.2|19144.2|19142.83|19142.83|0
1606134560000|2020-11-23 12:29:20|19142.78|19142.78|19142.76|19142.76|19142.78|19142.78|19142.23|19142.23|0
1606134570000|2020-11-23 12:29:30|19142.62|19142.62|19147.89|19147.89|19147.89|19147.89|19142.62|19142.62|0
1606134580000|2020-11-23 12:29:40|19147.11|19147.11|19147.36|19147.36|19147.36|19147.36|19147.04|19147.04|0
1606134590000|2020-11-23 12:29:50|19149.42|19149.42|19148.5|19148.5|19149.42|19149.42|19148.46|19148.46|0
1606134600000|2020-11-23 12:30:00|19148.78|19148.78|19147.4|19147.4|19148.78|19148.78|19147.4|19147.4|0
1606134620000|2020-11-23 12:30:20|19147.68|19147.68|19149.11|19149.11|19149.11|19149.11|19145.25|19145.25|0
1606134630000|2020-11-23 12:30:30|19149.89|19149.89|19147.04|19147.04|19150.58|19150.58|19147.04|19147.04|0
1606134640000|2020-11-23 12:30:40|19149.1|19149.1|19148.42|19148.42|19149.1|19149.1|19148.42|19148.42|0
1606134650000|2020-11-23 12:30:50|19147.04|19147.04|19147.04|19147.04|19147.04|19147.04|19147.04|19147.04|0
1606134660000|2020-11-23 12:31:00|19146.5|19146.5|19146.71|19146.71|19146.71|19146.71|19146.5|19146.5|0
1606134670000|2020-11-23 12:31:10|19145.66|19145.66|19143.81|19143.81|19145.66|19145.66|19143.81|19143.81|0
1606134680000|2020-11-23 12:31:20|19145.27|19145.27|19149.28|19149.28|19149.28|19149.28|19145.27|19145.27|0
1606134690000|2020-11-23 12:31:30|19150.65|19150.65|19150.65|19150.65|19150.65|19150.65|19150.65|19150.65|0
1606134700000|2020-11-23 12:31:40|19149.6|19149.6|19147.79|19147.79|19149.6|19149.6|19147.41|19147.41|0
1606134710000|2020-11-23 12:31:50|19147.1|19147.1|19147.49|19147.49|19147.49|19147.49|19146.97|19146.97|0
1606134730000|2020-11-23 12:32:10|19147.56|19147.56|19152.62|19152.62|19152.62|19152.62|19147.56|19147.56|0
1606134740000|2020-11-23 12:32:20|19153.44|19153.44|19154.82|19154.82|19154.82|19154.82|19153.44|19153.44|0
1606134750000|2020-11-23 12:32:30|19155.87|19155.87|19158.62|19158.62|19158.62|19158.62|19155.87|19155.87|0
1606134760000|2020-11-23 12:32:40|19158.35|19158.35|19159.17|19159.17|19159.17|19159.17|19158.35|19158.35|0
1606134770000|2020-11-23 12:32:50|19159.03|19159.03|19159.03|19159.03|19159.03|19159.03|19159.03|19159.03|0
1606134780000|2020-11-23 12:33:00|19159.81|19159.81|19164.43|19164.43|19164.43|19164.43|19159.81|19159.81|0
1606134790000|2020-11-23 12:33:10|19164.96|19164.96|19164.96|19164.96|19164.96|19164.96|19164.96|19164.96|0
1606134800000|2020-11-23 12:33:20|19164.43|19164.43|19164.88|19164.88|19164.88|19164.88|19164.43|19164.43|0
1606134810000|2020-11-23 12:33:30|19164.19|19164.19|19164.19|19164.19|19164.19|19164.19|19164.19|19164.19|0
1606134820000|2020-11-23 12:33:40|19164.26|19164.26|19163.58|19163.58|19164.4|19164.4|19163.58|19163.58|0
1606134830000|2020-11-23 12:33:50|19161.52|19161.52|19161.15|19161.15|19161.52|19161.52|19159.16|19159.16|0
1606134840000|2020-11-23 12:34:00|19160.47|19160.47|19160.68|19160.68|19160.68|19160.68|19160.47|19160.47|0
1606134850000|2020-11-23 12:34:10|19155.69|19155.69|19150.79|19150.79|19155.69|19155.69|19150.79|19150.79|0
1606134860000|2020-11-23 12:34:20|19152.16|19152.16|19151.13|19151.13|19152.85|19152.85|19149.75|19149.75|0
1606134870000|2020-11-23 12:34:30|19150.35|19150.35|19148.24|19148.24|19150.35|19150.35|19148.24|19148.24|0
1606134890000|2020-11-23 12:34:50|19148.19|19148.19|19145.53|19145.53|19148.19|19148.19|19144.99|19144.99|0
1606134910000|2020-11-23 12:35:10|19145.42|19145.42|19145.53|19145.53|19145.53|19145.53|19145.42|19145.42|0
1606134930000|2020-11-23 12:35:30|19146.91|19146.91|19145.17|19145.17|19146.91|19146.91|19145.17|19145.17|0
1606134940000|2020-11-23 12:35:40|19147.92|19147.92|19149.29|19149.29|19149.29|19149.29|19147.92|19147.92|0
1606134950000|2020-11-23 12:35:50|19149.98|19149.98|19157.8|19157.8|19159.86|19159.86|19149.98|19149.98|0
1606134960000|2020-11-23 12:36:00|19156.22|19156.22|19155.4|19155.4|19156.22|19156.22|19155.4|19155.4|0
1606134970000|2020-11-23 12:36:10|19154.03|19154.03|19153.6|19153.6|19154.03|19154.03|19153.6|19153.6|0
1606134980000|2020-11-23 12:36:20|19152.78|19152.78|19152.78|19152.78|19152.78|19152.78|19152.78|19152.78|0
1606134990000|2020-11-23 12:36:30|19153.31|19153.31|19153.31|19153.31|19153.31|19153.31|19153.31|19153.31|0
1606135000000|2020-11-23 12:36:40|19151.93|19151.93|19151.93|19151.93|19151.93|19151.93|19151.93|19151.93|0
1606135010000|2020-11-23 12:36:50|19151.24|19151.24|19152.62|19152.62|19152.62|19152.62|19151.24|19151.24|0
1606135020000|2020-11-23 12:37:00|19152.56|19152.56|19152.51|19152.51|19152.56|19152.56|19152.51|19152.51|0
1606135040000|2020-11-23 12:37:20|19151.98|19151.98|19149.97|19149.97|19151.98|19151.98|19149.97|19149.97|0
1606135050000|2020-11-23 12:37:30|19149.19|19149.19|19147.95|19147.95|19149.87|19149.87|19147.95|19147.95|0
1606135060000|2020-11-23 12:37:40|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|19147.9|0
1606135070000|2020-11-23 12:37:50|19149.27|19149.27|19150.64|19150.64|19150.64|19150.64|19149.27|19149.27|0
1606135080000|2020-11-23 12:38:00|19149.99|19149.99|19149.55|19149.55|19149.99|19149.99|19149.55|19149.55|0
1606135090000|2020-11-23 12:38:10|19151.97|19151.97|19149.22|19149.22|19151.97|19151.97|19149.22|19149.22|0
1606135100000|2020-11-23 12:38:20|19147.16|19147.16|19149.5|19149.5|19149.5|19149.5|19147.16|19147.16|0
1606135110000|2020-11-23 12:38:30|19147.41|19147.41|19146.64|19146.64|19147.7|19147.7|19146.32|19146.32|0
1606135130000|2020-11-23 12:38:50|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|19148.38|0
1606135140000|2020-11-23 12:39:00|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|19147.33|0
1606135160000|2020-11-23 12:39:20|19148.89|19148.89|19148.89|19148.89|19149.67|19149.67|19148.89|19148.89|0
1606135170000|2020-11-23 12:39:30|19153.41|19153.41|19154.1|19154.1|19154.37|19154.37|19153.41|19153.41|0
1606135180000|2020-11-23 12:39:40|19152.86|19152.86|19151.6|19151.6|19152.86|19152.86|19151.6|19151.6|0
1606135200000|2020-11-23 12:40:00|19152.28|19152.28|19151.6|19151.6|19152.28|19152.28|19151.6|19151.6|0
1606135210000|2020-11-23 12:40:10|19150.91|19150.91|19152.12|19152.12|19152.12|19152.12|19150.91|19150.91|0
1606135220000|2020-11-23 12:40:20|19152.65|19152.65|19152.28|19152.28|19153.34|19153.34|19152.28|19152.28|0
1606135230000|2020-11-23 12:40:30|19151.74|19151.74|19148.12|19148.12|19151.74|19151.74|19148.12|19148.12|0
1606135240000|2020-11-23 12:40:40|19147.89|19147.89|19148.12|19148.12|19148.12|19148.12|19147.34|19147.34|0
1606135250000|2020-11-23 12:40:50|19148.9|19148.9|19149.7|19149.7|19150.48|19150.48|19148.9|19148.9|0
1606135260000|2020-11-23 12:41:00|19149.64|19149.64|19149.64|19149.64|19149.64|19149.64|19149.64|19149.64|0
1606135280000|2020-11-23 12:41:20|19149.85|19149.85|19149.85|19149.85|19149.85|19149.85|19149.85|19149.85|0
1606135290000|2020-11-23 12:41:30|19150.54|19150.54|19152.19|19152.19|19152.64|19152.64|19150.54|19150.54|0
1606135300000|2020-11-23 12:41:40|19152.71|19152.71|19153.4|19153.4|19153.4|19153.4|19152.71|19152.71|0
1606135320000|2020-11-23 12:42:00|19153.93|19153.93|19155.66|19155.66|19155.66|19155.66|19153.93|19153.93|0
1606135330000|2020-11-23 12:42:10|19155.78|19155.78|19155.78|19155.78|19155.78|19155.78|19155.78|19155.78|0
1606135340000|2020-11-23 12:42:20|19154.04|19154.04|19150.54|19150.54|19154.04|19154.04|19148.18|19148.18|0
1606135350000|2020-11-23 12:42:30|19151.23|19151.23|19150.18|19150.18|19151.23|19151.23|19150.18|19150.18|0
1606135360000|2020-11-23 12:42:40|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|19150.25|0
1606135370000|2020-11-23 12:42:50|19149.56|19149.56|19149.44|19149.44|19149.56|19149.56|19149.44|19149.44|0
1606135390000|2020-11-23 12:43:10|19149.39|19149.39|19149.33|19149.33|19149.39|19149.39|19149.33|19149.33|0
1606135410000|2020-11-23 12:43:30|19149.27|19149.27|19149.65|19149.65|19151.33|19151.33|19149.27|19149.27|0
1606135430000|2020-11-23 12:43:50|19150.18|19150.18|19150.18|19150.18|19150.18|19150.18|19150.18|19150.18|0
1606135440000|2020-11-23 12:44:00|19149.69|19149.69|19146.1|19146.1|19150|19150|19146.1|19146.1|0
1606135450000|2020-11-23 12:44:10|19146.79|19146.79|19146.1|19146.1|19146.79|19146.79|19146.1|19146.1|0
1606135460000|2020-11-23 12:44:20|19144.74|19144.74|19144.74|19144.74|19144.74|19144.74|19144.74|19144.74|0
1606135470000|2020-11-23 12:44:30|19145.01|19145.01|19145.08|19145.08|19145.08|19145.08|19145.01|19145.01|0
1606135480000|2020-11-23 12:44:40|19145.29|19145.29|19145.51|19145.51|19145.51|19145.51|19145.29|19145.29|0
1606135490000|2020-11-23 12:44:50|19146.88|19146.88|19147.66|19147.66|19147.66|19147.66|19146.88|19146.88|0
1606135500000|2020-11-23 12:45:00|19148.75|19148.75|19151.3|19151.3|19151.3|19151.3|19148.75|19148.75|0
1606135510000|2020-11-23 12:45:10|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|19152.66|0
1606135520000|2020-11-23 12:45:20|19153.44|19153.44|19153.44|19153.44|19153.44|19153.44|19153.44|19153.44|0
1606135530000|2020-11-23 12:45:30|19154.13|19154.13|19154.13|19154.13|19154.13|19154.13|19154.13|19154.13|0
1606135540000|2020-11-23 12:45:40|19154.82|19154.82|19162.63|19162.63|19162.63|19162.63|19154.6|19154.6|0
1606135550000|2020-11-23 12:45:50|19164.21|19164.21|19164.13|19164.13|19164.65|19164.65|19164.13|19164.13|0
1606135560000|2020-11-23 12:46:00|19164.19|19164.19|19164.14|19164.14|19164.19|19164.19|19164.14|19164.14|0
1606135580000|2020-11-23 12:46:20|19165.72|19165.72|19166.4|19166.4|19166.4|19166.4|19165.72|19165.72|0
1606135600000|2020-11-23 12:46:40|19166.46|19166.46|19166.25|19166.25|19166.46|19166.46|19166.25|19166.25|0
1606135610000|2020-11-23 12:46:50|19166.13|19166.13|19166.13|19166.13|19166.13|19166.13|19166.13|19166.13|0
1606135620000|2020-11-23 12:47:00|19166.66|19166.66|19165.28|19165.28|19166.66|19166.66|19165.28|19165.28|0
1606135630000|2020-11-23 12:47:10|19164.23|19164.23|19163.82|19163.82|19164.35|19164.35|19163.82|19163.82|0
1606135640000|2020-11-23 12:47:20|19162.77|19162.77|19162.77|19162.77|19162.77|19162.77|19161.39|19161.39|0
1606135650000|2020-11-23 12:47:30|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|19163.45|0
1606135660000|2020-11-23 12:47:40|19164.14|19164.14|19162.07|19162.07|19164.14|19164.14|19162.07|19162.07|0
1606135670000|2020-11-23 12:47:50|19161.39|19161.39|19161.17|19161.17|19161.39|19161.39|19161.17|19161.17|0
1606135680000|2020-11-23 12:48:00|19159.79|19159.79|19154.56|19154.56|19159.79|19159.79|19154.56|19154.56|0
1606135700000|2020-11-23 12:48:20|19155.62|19155.62|19155.62|19155.62|19155.62|19155.62|19155.62|19155.62|0
1606135710000|2020-11-23 12:48:30|19155.09|19155.09|19155.09|19155.09|19155.09|19155.09|19155.09|19155.09|0
1606135720000|2020-11-23 12:48:40|19154.82|19154.82|19152.39|19152.39|19154.82|19154.82|19152.23|19152.23|0
1606135730000|2020-11-23 12:48:50|19152.92|19152.92|19152.32|19152.32|19152.92|19152.92|19151.8|19151.8|0
1606135750000|2020-11-23 12:49:10|19153.1|19153.1|19153.63|19153.63|19153.63|19153.63|19153.1|19153.1|0
1606135770000|2020-11-23 12:49:30|19154.15|19154.15|19154.68|19154.68|19154.68|19154.68|19153.99|19153.99|0
1606135780000|2020-11-23 12:49:40|19153.99|19153.99|19152.57|19152.57|19153.99|19153.99|19152.57|19152.57|0
1606135790000|2020-11-23 12:49:50|19151.2|19151.2|19151.2|19151.2|19151.2|19151.2|19151.2|19151.2|0
1606135800000|2020-11-23 12:50:00|19150.14|19150.14|19149.62|19149.62|19150.14|19150.14|19149.62|19149.62|0
1606135810000|2020-11-23 12:50:10|19149.4|19149.4|19149.4|19149.4|19149.4|19149.4|19149.4|19149.4|0
1606135820000|2020-11-23 12:50:20|19149.61|19149.61|19149.61|19149.61|19149.61|19149.61|19149.61|19149.61|0
1606135830000|2020-11-23 12:50:30|19148.93|19148.93|19148.24|19148.24|19148.93|19148.93|19148.24|19148.24|0
1606135840000|2020-11-23 12:50:40|19147.15|19147.15|19145.84|19145.84|19147.15|19147.15|19144.78|19144.78|0
1606135850000|2020-11-23 12:50:50|19145.15|19145.15|19144.32|19144.32|19145.15|19145.15|19144.32|19144.32|0
1606135860000|2020-11-23 12:51:00|19144.84|19144.84|19145.53|19145.53|19145.53|19145.53|19144.84|19144.84|0
1606135870000|2020-11-23 12:51:10|19145.6|19145.6|19145.6|19145.6|19145.6|19145.6|19145.6|19145.6|0
1606135880000|2020-11-23 12:51:20|19147.18|19147.18|19147.18|19147.18|19147.18|19147.18|19147.18|19147.18|0
1606135890000|2020-11-23 12:51:30|19147.45|19147.45|19147.45|19147.45|19147.45|19147.45|19147.45|19147.45|0
1606135910000|2020-11-23 12:51:50|19146.92|19146.92|19147.04|19147.04|19147.04|19147.04|19146.92|19146.92|0
1606135920000|2020-11-23 12:52:00|19146.35|19146.35|19146.35|19146.35|19146.35|19146.35|19146.35|19146.35|0
1606135930000|2020-11-23 12:52:10|19146.88|19146.88|19146.19|19146.19|19146.88|19146.88|19145.67|19145.67|0
1606135940000|2020-11-23 12:52:20|19146.88|19146.88|19148.46|19148.46|19148.46|19148.46|19146.88|19146.88|0
1606135950000|2020-11-23 12:52:30|19148.99|19148.99|19148.99|19148.99|19148.99|19148.99|19147.93|19147.93|0
1606135960000|2020-11-23 12:52:40|19149.1|19149.1|19150.78|19150.78|19150.78|19150.78|19149.1|19149.1|0
1606135970000|2020-11-23 12:52:50|19151.06|19151.06|19152.21|19152.21|19152.21|19152.21|19151.06|19151.06|0
1606135980000|2020-11-23 12:53:00|19152.49|19152.49|19153.77|19153.77|19154.04|19154.04|19152.49|19152.49|0
1606135990000|2020-11-23 12:53:10|19151.9|19151.9|19150.85|19150.85|19151.9|19151.9|19150.3|19150.3|0
1606136000000|2020-11-23 12:53:20|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|19150.96|0
1606136020000|2020-11-23 12:53:40|19151.18|19151.18|19151.18|19151.18|19151.18|19151.18|19151.18|19151.18|0
1606136030000|2020-11-23 12:53:50|19152.23|19152.23|19155.81|19155.81|19155.81|19155.81|19152.23|19152.23|0
1606136040000|2020-11-23 12:54:00|19155.69|19155.69|19155.69|19155.69|19155.69|19155.69|19155.69|19155.69|0
1606136050000|2020-11-23 12:54:10|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|19156.51|0
1606136070000|2020-11-23 12:54:30|19156.68|19156.68|19155.91|19155.91|19156.69|19156.69|19155.91|19155.91|0
1606136080000|2020-11-23 12:54:40|19153.48|19153.48|19151.72|19151.72|19153.62|19153.62|19151.72|19151.72|0
1606136090000|2020-11-23 12:54:50|19151.5|19151.5|19150.54|19150.54|19151.71|19151.71|19149.76|19149.76|0
1606136110000|2020-11-23 12:55:10|19149.76|19149.76|19150.28|19150.28|19150.28|19150.28|19148.98|19148.98|0
1606136120000|2020-11-23 12:55:20|19152.35|19152.35|19152.17|19152.17|19153.72|19153.72|19151.11|19151.11|0
1606136130000|2020-11-23 12:55:30|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|0
1606136140000|2020-11-23 12:55:40|19150.33|19150.33|19149.21|19149.21|19150.33|19150.33|19148.43|19148.43|0
1606136160000|2020-11-23 12:56:00|19150.79|19150.79|19150.67|19150.67|19150.79|19150.79|19150.23|19150.23|0
1606136180000|2020-11-23 12:56:20|19150.88|19150.88|19150.88|19150.88|19150.88|19150.88|19150.88|19150.88|0
1606136190000|2020-11-23 12:56:30|19150.95|19150.95|19151.7|19151.7|19151.7|19151.7|19150.95|19150.95|0
1606136200000|2020-11-23 12:56:40|19151.77|19151.77|19152.39|19152.39|19153.08|19153.08|19151.7|19151.7|0
1606136210000|2020-11-23 12:56:50|19151.7|19151.7|19152.23|19152.23|19152.23|19152.23|19151.7|19151.7|0
1606136220000|2020-11-23 12:57:00|19152.09|19152.09|19152.09|19152.09|19152.09|19152.09|19152.09|19152.09|0
1606136230000|2020-11-23 12:57:10|19152.64|19152.64|19151.42|19151.42|19152.64|19152.64|19151.42|19151.42|0
1606136240000|2020-11-23 12:57:20|19152.48|19152.48|19152.48|19152.48|19152.48|19152.48|19152.48|19152.48|0
1606136250000|2020-11-23 12:57:30|19153.02|19153.02|19153.71|19153.71|19153.71|19153.71|19153.02|19153.02|0
1606136290000|2020-11-23 12:58:10|19153.57|19153.57|19155.36|19155.36|19155.36|19155.36|19153.57|19153.57|0
1606136300000|2020-11-23 12:58:20|19154.67|19154.67|19154.67|19154.67|19155.36|19155.36|19154.67|19154.67|0
1606136310000|2020-11-23 12:58:30|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|19153.98|0
1606136320000|2020-11-23 12:58:40|19154.8|19154.8|19155.08|19155.08|19155.08|19155.08|19154.8|19154.8|0
1606136330000|2020-11-23 12:58:50|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|19154.8|0
1606136340000|2020-11-23 12:59:00|19155.33|19155.33|19156.11|19156.11|19156.11|19156.11|19155.33|19155.33|0
1606136350000|2020-11-23 12:59:10|19156.22|19156.22|19155.58|19155.58|19156.22|19156.22|19155.58|19155.58|0
1606136360000|2020-11-23 12:59:20|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|19155.51|0
1606136370000|2020-11-23 12:59:30|19154.83|19154.83|19155.22|19155.22|19155.22|19155.22|19154.83|19154.83|0
1606136400000|2020-11-23 13:00:00|19156.43|19156.43|19156.43|19156.43|19156.43|19156.43|19156.43|19156.43|0
1606136410000|2020-11-23 13:00:10|19155.74|19155.74|19158.82|19158.82|19158.82|19158.82|19155.74|19155.74|0
1606136420000|2020-11-23 13:00:20|19160.93|19160.93|19161.8|19161.8|19161.8|19161.8|19160.24|19160.24|0
1606136430000|2020-11-23 13:00:30|19161.91|19161.91|19162.88|19162.88|19164.57|19164.57|19161.25|19161.25|0
1606136440000|2020-11-23 13:00:40|19162.95|19162.95|19159.91|19159.91|19163.02|19163.02|19159.22|19159.22|0
1606136450000|2020-11-23 13:00:50|19160.59|19160.59|19164.19|19164.19|19164.19|19164.19|19160.59|19160.59|0
1606136480000|2020-11-23 13:01:20|19162.63|19162.63|19161.44|19161.44|19162.63|19162.63|19161.44|19161.44|0
1606136490000|2020-11-23 13:01:30|19161.33|19161.33|19161.21|19161.21|19161.33|19161.33|19161.21|19161.21|0
1606136510000|2020-11-23 13:01:50|19160.53|19160.53|19159.15|19159.15|19160.53|19160.53|19159.15|19159.15|0
1606136520000|2020-11-23 13:02:00|19160.2|19160.2|19157.2|19157.2|19160.36|19160.36|19157.2|19157.2|0
1606136530000|2020-11-23 13:02:10|19157.97|19157.97|19155.85|19155.85|19157.97|19157.97|19155.85|19155.85|0
1606136550000|2020-11-23 13:02:30|19154.47|19154.47|19154.47|19154.47|19154.47|19154.47|19154.47|19154.47|0
1606136560000|2020-11-23 13:02:40|19154.69|19154.69|19156.16|19156.16|19156.16|19156.16|19153.13|19153.13|0
1606136570000|2020-11-23 13:02:50|19155.47|19155.47|19152.54|19152.54|19155.47|19155.47|19152.54|19152.54|0
1606136580000|2020-11-23 13:03:00|19153.36|19153.36|19153.57|19153.57|19153.57|19153.57|19153.36|19153.36|0
1606136590000|2020-11-23 13:03:10|19153.68|19153.68|19155.98|19155.98|19157.21|19157.21|19153.68|19153.68|0
1606136610000|2020-11-23 13:03:30|19155.43|19155.43|19154.91|19154.91|19155.43|19155.43|19154.91|19154.91|0
1606136620000|2020-11-23 13:03:40|19154.69|19154.69|19153.32|19153.32|19154.69|19154.69|19153.32|19153.32|0
1606136630000|2020-11-23 13:03:50|19152.79|19152.79|19152.52|19152.52|19152.79|19152.79|19152.52|19152.52|0
1606136640000|2020-11-23 13:04:00|19151.97|19151.97|19149.82|19149.82|19151.97|19151.97|19149.82|19149.82|0
1606136650000|2020-11-23 13:04:10|19149.13|19149.13|19145.92|19145.92|19149.13|19149.13|19145.92|19145.92|0
1606136660000|2020-11-23 13:04:20|19145.71|19145.71|19143.84|19143.84|19145.71|19145.71|19143.84|19143.84|0
1606136670000|2020-11-23 13:04:30|19143.77|19143.77|19142.83|19142.83|19143.77|19143.77|19142.72|19142.72|0
1606136680000|2020-11-23 13:04:40|19141.78|19141.78|19140.22|19140.22|19141.78|19141.78|19140.22|19140.22|0
1606136690000|2020-11-23 13:04:50|19140.34|19140.34|19141.03|19141.03|19141.72|19141.72|19140.34|19140.34|0
1606136700000|2020-11-23 13:05:00|19139.91|19139.91|19141.29|19141.29|19141.29|19141.29|19139.91|19139.91|0
1606136710000|2020-11-23 13:05:10|19141.81|19141.81|19140.39|19140.39|19141.81|19141.81|19140.39|19140.39|0
1606136720000|2020-11-23 13:05:20|19138.65|19138.65|19138.07|19138.07|19138.65|19138.65|19138.07|19138.07|0
1606136730000|2020-11-23 13:05:30|19137.02|19137.02|19136.9|19136.9|19137.02|19137.02|19136.9|19136.9|0
1606136740000|2020-11-23 13:05:40|19137.86|19137.86|19137.96|19137.96|19138.55|19138.55|19137.86|19137.86|0
1606136750000|2020-11-23 13:05:50|19136.9|19136.9|19136.9|19136.9|19136.9|19136.9|19136.9|19136.9|0
1606136760000|2020-11-23 13:06:00|19136.69|19136.69|19136.62|19136.62|19136.69|19136.69|19136.62|19136.62|0
1606136770000|2020-11-23 13:06:10|19136.49|19136.49|19137.12|19137.12|19137.12|19137.12|19136.43|19136.43|0
1606136780000|2020-11-23 13:06:20|19138.49|19138.49|19138.42|19138.42|19138.49|19138.49|19138.42|19138.42|0
1606136790000|2020-11-23 13:06:30|19136.32|19136.32|19132.2|19132.2|19136.32|19136.32|19132.2|19132.2|0
1606136800000|2020-11-23 13:06:40|19131.67|19131.67|19131.83|19131.83|19131.83|19131.83|19130.46|19130.46|0
1606136810000|2020-11-23 13:06:50|19132.05|19132.05|19134.24|19134.24|19134.24|19134.24|19132.05|19132.05|0
1606136820000|2020-11-23 13:07:00|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|0
1606136830000|2020-11-23 13:07:10|19133.97|19133.97|19133.28|19133.28|19133.97|19133.97|19133.28|19133.28|0
1606136850000|2020-11-23 13:07:30|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|19133.97|0
1606136860000|2020-11-23 13:07:40|19134.66|19134.66|19133.88|19133.88|19134.66|19134.66|19133.88|19133.88|0
1606136880000|2020-11-23 13:08:00|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|19133.1|0
1606136890000|2020-11-23 13:08:10|19133.37|19133.37|19133.21|19133.21|19133.37|19133.37|19132.68|19132.68|0
1606136900000|2020-11-23 13:08:20|19134.59|19134.59|19133.44|19133.44|19134.59|19134.59|19133.44|19133.44|0
1606136920000|2020-11-23 13:08:40|19134.13|19134.13|19134.25|19134.25|19134.25|19134.25|19134.13|19134.13|0
1606136930000|2020-11-23 13:08:50|19134.39|19134.39|19134.39|19134.39|19134.39|19134.39|19134.39|19134.39|0
1606136950000|2020-11-23 13:09:10|19134.17|19134.17|19134.52|19134.52|19134.52|19134.52|19134.17|19134.17|0
1606136960000|2020-11-23 13:09:20|19134.45|19134.45|19134.57|19134.57|19134.57|19134.57|19134.45|19134.45|0
1606136980000|2020-11-23 13:09:40|19135.35|19135.35|19137.68|19137.68|19137.68|19137.68|19135.35|19135.35|0
1606136990000|2020-11-23 13:09:50|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|19137.8|0
1606137000000|2020-11-23 13:10:00|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|19137.68|0
1606137010000|2020-11-23 13:10:10|19137.41|19137.41|19138.31|19138.31|19138.31|19138.31|19137.41|19137.41|0
1606137020000|2020-11-23 13:10:20|19138.14|19138.14|19137.77|19137.77|19138.99|19138.99|19137.77|19137.77|0
1606137030000|2020-11-23 13:10:30|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|19134.93|0
1606137040000|2020-11-23 13:10:40|19134.39|19134.39|19131.88|19131.88|19134.39|19134.39|19131.36|19131.36|0
1606137050000|2020-11-23 13:10:50|19130.33|19130.33|19129.39|19129.39|19130.33|19130.33|19129.39|19129.39|0
1606137060000|2020-11-23 13:11:00|19128.33|19128.33|19127.59|19127.59|19128.33|19128.33|19127.59|19127.59|0
1606137080000|2020-11-23 13:11:20|19126.81|19126.81|19123.2|19123.2|19126.81|19126.81|19122.98|19122.98|0
1606137090000|2020-11-23 13:11:30|19122.67|19122.67|19120.98|19120.98|19122.79|19122.79|19120.98|19120.98|0
1606137100000|2020-11-23 13:11:40|19121.11|19121.11|19120.34|19120.34|19121.11|19121.11|19120.34|19120.34|0
1606137110000|2020-11-23 13:11:50|19119.28|19119.28|19119.76|19119.76|19119.76|19119.76|19119.28|19119.28|0
1606137120000|2020-11-23 13:12:00|19119.55|19119.55|19119.12|19119.12|19119.55|19119.55|19119.12|19119.12|0
1606137130000|2020-11-23 13:12:10|19119.39|19119.39|19120.82|19120.82|19120.82|19120.82|19119.39|19119.39|0
1606137140000|2020-11-23 13:12:20|19120.54|19120.54|19120.19|19120.19|19120.54|19120.54|19120.19|19120.19|0
1606137170000|2020-11-23 13:12:50|19119.14|19119.14|19119.94|19119.94|19119.94|19119.94|19119.14|19119.14|0
1606137180000|2020-11-23 13:13:00|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|0
1606137190000|2020-11-23 13:13:10|19121.32|19121.32|19122.03|19122.03|19122.09|19122.09|19121.32|19121.32|0
1606137200000|2020-11-23 13:13:20|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|19122.16|0
1606137220000|2020-11-23 13:13:40|19121.11|19121.11|19117.77|19117.77|19121.11|19121.11|19117.77|19117.77|0
1606137230000|2020-11-23 13:13:50|19116.72|19116.72|19117.25|19117.25|19117.25|19117.25|19116.72|19116.72|0
1606137240000|2020-11-23 13:14:00|19117.03|19117.03|19117.71|19117.71|19117.71|19117.71|19117.03|19117.03|0
1606137250000|2020-11-23 13:14:10|19117.01|19117.01|19117.61|19117.61|19118.39|19118.39|19117.01|19117.01|0
1606137260000|2020-11-23 13:14:20|19117.06|19117.06|19112.95|19112.95|19117.06|19117.06|19112.64|19112.64|0
1606137270000|2020-11-23 13:14:30|19112.26|19112.26|19112.08|19112.08|19112.26|19112.26|19112.08|19112.08|0
1606137280000|2020-11-23 13:14:40|19111.86|19111.86|19109.16|19109.16|19111.86|19111.86|19109.16|19109.16|0
1606137290000|2020-11-23 13:14:50|19109.85|19109.85|19109.85|19109.85|19109.85|19109.85|19109.85|19109.85|0
1606137300000|2020-11-23 13:15:00|19109.32|19109.32|19108.8|19108.8|19109.32|19109.32|19108.8|19108.8|0
1606137310000|2020-11-23 13:15:10|19105.68|19105.68|19104.06|19104.06|19105.68|19105.68|19103.94|19103.94|0
1606137320000|2020-11-23 13:15:20|19103.53|19103.53|19102.69|19102.69|19103.53|19103.53|19102.16|19102.16|0
1606137330000|2020-11-23 13:15:30|19103.37|19103.37|19102.69|19102.69|19103.37|19103.37|19102.69|19102.69|0
1606137340000|2020-11-23 13:15:40|19102.47|19102.47|19100.75|19100.75|19102.47|19102.47|19100.75|19100.75|0
1606137350000|2020-11-23 13:15:50|19099.66|19099.66|19097.63|19097.63|19099.66|19099.66|19097.63|19097.63|0
1606137360000|2020-11-23 13:16:00|19096.41|19096.41|19093.15|19093.15|19096.53|19096.53|19093.15|19093.15|0
1606137370000|2020-11-23 13:16:10|19092.46|19092.46|19092.25|19092.25|19092.46|19092.46|19092.25|19092.25|0
1606137380000|2020-11-23 13:16:20|19092.46|19092.46|19091.69|19091.69|19092.46|19092.46|19091.69|19091.69|0
1606137390000|2020-11-23 13:16:30|19091|19091|19090.22|19090.22|19091|19091|19089.26|19089.26|0
1606137400000|2020-11-23 13:16:40|19090.91|19090.91|19090.91|19090.91|19090.91|19090.91|19090.91|19090.91|0
1606137410000|2020-11-23 13:16:50|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|19091.22|19091.22|0
1606137420000|2020-11-23 13:17:00|19091.6|19091.6|19091.11|19091.11|19091.6|19091.6|19091.11|19091.11|0
1606137430000|2020-11-23 13:17:10|19091.05|19091.05|19089.95|19089.95|19091.05|19091.05|19089.95|19089.95|0
1606137450000|2020-11-23 13:17:30|19091.05|19091.05|19088.64|19088.64|19091.05|19091.05|19088.64|19088.64|0
1606137460000|2020-11-23 13:17:40|19088.53|19088.53|19088.39|19088.39|19088.53|19088.53|19087.84|19087.84|0
1606137470000|2020-11-23 13:17:50|19088.93|19088.93|19086.37|19086.37|19088.93|19088.93|19086.37|19086.37|0
1606137480000|2020-11-23 13:18:00|19086.3|19086.3|19085.45|19085.45|19086.3|19086.3|19085.45|19085.45|0
1606137490000|2020-11-23 13:18:10|19084.92|19084.92|19089.38|19089.38|19089.38|19089.38|19084.27|19084.27|0
1606137500000|2020-11-23 13:18:20|19089.9|19089.9|19090.43|19090.43|19090.43|19090.43|19089.9|19089.9|0
1606137510000|2020-11-23 13:18:30|19090|19090|19091.54|19091.54|19091.76|19091.76|19089.86|19089.86|0
1606137530000|2020-11-23 13:18:50|19093.38|19093.38|19093.21|19093.21|19094.43|19094.43|19093.21|19093.21|0
1606137540000|2020-11-23 13:19:00|19094.52|19094.52|19097.26|19097.26|19097.95|19097.95|19094.52|19094.52|0
1606137550000|2020-11-23 13:19:10|19098.35|19098.35|19097.03|19097.03|19098.35|19098.35|19097.03|19097.03|0
1606137560000|2020-11-23 13:19:20|19098.49|19098.49|19096.02|19096.02|19098.49|19098.49|19095.74|19095.74|0
1606137570000|2020-11-23 13:19:30|19095.24|19095.24|19095.45|19095.45|19095.45|19095.45|19095.24|19095.24|0
1606137580000|2020-11-23 13:19:40|19095.24|19095.24|19094.69|19094.69|19095.24|19095.24|19094.69|19094.69|0
1606137590000|2020-11-23 13:19:50|19095.22|19095.22|19095.08|19095.08|19095.22|19095.22|19095.08|19095.08|0
1606137600000|2020-11-23 13:20:00|19095.2|19095.2|19095.08|19095.08|19095.2|19095.2|19095.08|19095.08|0
1606137610000|2020-11-23 13:20:10|19094.03|19094.03|19094.03|19094.03|19094.03|19094.03|19094.03|19094.03|0
1606137620000|2020-11-23 13:20:20|19094.72|19094.72|19093.94|19093.94|19094.72|19094.72|19093.94|19093.94|0
1606137630000|2020-11-23 13:20:30|19091.51|19091.51|19092.29|19092.29|19092.29|19092.29|19091.51|19091.51|0
1606137640000|2020-11-23 13:20:40|19092.81|19092.81|19094.55|19094.55|19094.55|19094.55|19092.81|19092.81|0
1606137650000|2020-11-23 13:20:50|19094.37|19094.37|19095.01|19095.01|19095.01|19095.01|19094.37|19094.37|0
1606137660000|2020-11-23 13:21:00|19096.1|19096.1|19101.19|19101.19|19101.19|19101.19|19096.1|19096.1|0
1606137680000|2020-11-23 13:21:20|19101.31|19101.31|19100.53|19100.53|19101.31|19101.31|19100.53|19100.53|0
1606137700000|2020-11-23 13:21:40|19101.59|19101.59|19101.59|19101.59|19101.59|19101.59|19101.59|19101.59|0
1606137710000|2020-11-23 13:21:50|19103.49|19103.49|19104.76|19104.76|19104.76|19104.76|19103.49|19103.49|0
1606137720000|2020-11-23 13:22:00|19104.23|19104.23|19103.71|19103.71|19104.23|19104.23|19103.71|19103.71|0
1606137730000|2020-11-23 13:22:10|19106.04|19106.04|19104.48|19104.48|19106.04|19106.04|19104.48|19104.48|0
1606137740000|2020-11-23 13:22:20|19104.21|19104.21|19104.21|19104.21|19104.21|19104.21|19104.21|19104.21|0
1606137770000|2020-11-23 13:22:50|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|19105.59|0
1606137780000|2020-11-23 13:23:00|19106.11|19106.11|19107.92|19107.92|19107.92|19107.92|19106.11|19106.11|0
1606137790000|2020-11-23 13:23:10|19108.13|19108.13|19108.34|19108.34|19108.34|19108.34|19108.13|19108.13|0
1606137800000|2020-11-23 13:23:20|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|19109.12|0
1606137810000|2020-11-23 13:23:30|19109.81|19109.81|19108.58|19108.58|19109.81|19109.81|19108.58|19108.58|0
1606137820000|2020-11-23 13:23:40|19108.46|19108.46|19108.46|19108.46|19108.46|19108.46|19108.46|19108.46|0
1606137830000|2020-11-23 13:23:50|19108.68|19108.68|19106.67|19106.67|19108.68|19108.68|19106.67|19106.67|0
1606137840000|2020-11-23 13:24:00|19105.98|19105.98|19106.1|19106.1|19106.1|19106.1|19105.98|19105.98|0
1606137850000|2020-11-23 13:24:10|19104.72|19104.72|19106.97|19106.97|19106.97|19106.97|19104.72|19104.72|0
1606137860000|2020-11-23 13:24:20|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|0
1606137870000|2020-11-23 13:24:30|19106.64|19106.64|19105.17|19105.17|19106.64|19106.64|19105.17|19105.17|0
1606137880000|2020-11-23 13:24:40|19104.49|19104.49|19104.49|19104.49|19104.49|19104.49|19104.49|19104.49|0
1606137890000|2020-11-23 13:24:50|19105.17|19105.17|19105.7|19105.7|19105.82|19105.82|19105.17|19105.17|0
1606137900000|2020-11-23 13:25:00|19105.97|19105.97|19107.07|19107.07|19107.07|19107.07|19105.97|19105.97|0
1606137910000|2020-11-23 13:25:10|19107.2|19107.2|19107.42|19107.42|19107.42|19107.42|19107.2|19107.2|0
1606137920000|2020-11-23 13:25:20|19107.54|19107.54|19107.54|19107.54|19107.54|19107.54|19107.54|19107.54|0
1606137930000|2020-11-23 13:25:30|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|0
1606137940000|2020-11-23 13:25:40|19106.51|19106.51|19106.06|19106.06|19106.51|19106.51|19106.06|19106.06|0
1606137950000|2020-11-23 13:25:50|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|19105.84|0
1606137960000|2020-11-23 13:26:00|19105.63|19105.63|19104.38|19104.38|19105.85|19105.85|19104.38|19104.38|0
1606137980000|2020-11-23 13:26:20|19106.65|19106.65|19107.17|19107.17|19107.17|19107.17|19106.65|19106.65|0
1606137990000|2020-11-23 13:26:30|19107.24|19107.24|19106.34|19106.34|19107.24|19107.24|19106.34|19106.34|0
1606138000000|2020-11-23 13:26:40|19106.87|19106.87|19107.56|19107.56|19107.56|19107.56|19106.34|19106.34|0
1606138010000|2020-11-23 13:26:50|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|19108.08|0
1606138030000|2020-11-23 13:27:10|19107.83|19107.83|19101.51|19101.51|19107.83|19107.83|19101.51|19101.51|0
1606138040000|2020-11-23 13:27:20|19101.4|19101.4|19098.13|19098.13|19101.4|19101.4|19098.13|19098.13|0
1606138050000|2020-11-23 13:27:30|19098|19098|19096.51|19096.51|19098|19098|19096.51|19096.51|0
1606138060000|2020-11-23 13:27:40|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|0
1606138070000|2020-11-23 13:27:50|19094.45|19094.45|19090.9|19090.9|19094.45|19094.45|19090.9|19090.9|0
1606138080000|2020-11-23 13:28:00|19090.68|19090.68|19090.68|19090.68|19090.68|19090.68|19090.68|19090.68|0
1606138090000|2020-11-23 13:28:10|19089.9|19089.9|19091.28|19091.28|19091.28|19091.28|19089.38|19089.38|0
1606138100000|2020-11-23 13:28:20|19090.59|19090.59|19090.02|19090.02|19090.71|19090.71|19090.02|19090.02|0
1606138120000|2020-11-23 13:28:40|19090.23|19090.23|19090.23|19090.23|19090.35|19090.35|19090.23|19090.23|0
1606138150000|2020-11-23 13:29:10|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|19090.35|0
1606138170000|2020-11-23 13:29:30|19090.28|19090.28|19091.66|19091.66|19092.34|19092.34|19090.28|19090.28|0
1606138180000|2020-11-23 13:29:40|19093.65|19093.65|19094.33|19094.33|19095.01|19095.01|19093.65|19093.65|0
1606138190000|2020-11-23 13:29:50|19094.55|19094.55|19093.77|19093.77|19094.55|19094.55|19093.77|19093.77|0
1606138200000|2020-11-23 13:30:00|19093.53|19093.53|19094.31|19094.31|19094.31|19094.31|19093.53|19093.53|0
1606138210000|2020-11-23 13:30:10|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|19093.79|0
1606138220000|2020-11-23 13:30:20|19094.47|19094.47|19094.24|19094.24|19094.47|19094.47|19094.24|19094.24|0
1606138230000|2020-11-23 13:30:30|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|0
1606138240000|2020-11-23 13:30:40|19094.24|19094.24|19090.65|19090.65|19094.24|19094.24|19090.65|19090.65|0
1606138260000|2020-11-23 13:31:00|19089.27|19089.27|19087.32|19087.32|19089.27|19089.27|19087.32|19087.32|0
1606138270000|2020-11-23 13:31:10|19087.54|19087.54|19087.48|19087.48|19087.75|19087.75|19087.48|19087.48|0
1606138280000|2020-11-23 13:31:20|19088.3|19088.3|19091.93|19091.93|19091.93|19091.93|19088.3|19088.3|0
1606138290000|2020-11-23 13:31:30|19092.17|19092.17|19092.5|19092.5|19092.5|19092.5|19092.17|19092.17|0
1606138300000|2020-11-23 13:31:40|19092.22|19092.22|19091.17|19091.17|19092.22|19092.22|19091.17|19091.17|0
1606138320000|2020-11-23 13:32:00|19091.7|19091.7|19094.55|19094.55|19097.27|19097.27|19091.7|19091.7|0
1606138330000|2020-11-23 13:32:10|19093.87|19093.87|19093.42|19093.42|19093.98|19093.98|19093.29|19093.29|0
1606138340000|2020-11-23 13:32:20|19093.64|19093.64|19092.06|19092.06|19093.64|19093.64|19092.06|19092.06|0
1606138350000|2020-11-23 13:32:30|19092.58|19092.58|19092.58|19092.58|19092.58|19092.58|19092.58|19092.58|0
1606138360000|2020-11-23 13:32:40|19093.36|19093.36|19093.75|19093.75|19093.75|19093.75|19093.36|19093.36|0
1606138370000|2020-11-23 13:32:50|19093.82|19093.82|19093.89|19093.89|19093.89|19093.89|19093.82|19093.82|0
1606138380000|2020-11-23 13:33:00|19094.1|19094.1|19092.63|19092.63|19094.22|19094.22|19092.63|19092.63|0
1606138390000|2020-11-23 13:33:10|19092.69|19092.69|19090.61|19090.61|19092.88|19092.88|19090.61|19090.61|0
1606138400000|2020-11-23 13:33:20|19090.54|19090.54|19092.2|19092.2|19092.2|19092.2|19090.54|19090.54|0
1606138410000|2020-11-23 13:33:30|19091.51|19091.51|19091.51|19091.51|19091.51|19091.51|19091.51|19091.51|0
1606138420000|2020-11-23 13:33:40|19089.96|19089.96|19087.63|19087.63|19090.71|19090.71|19086.94|19086.94|0
1606138430000|2020-11-23 13:33:50|19087.74|19087.74|19089.6|19089.6|19090.28|19090.28|19087.74|19087.74|0
1606138440000|2020-11-23 13:34:00|19090.28|19090.28|19091.1|19091.1|19091.1|19091.1|19090.28|19090.28|0
1606138460000|2020-11-23 13:34:20|19091.79|19091.79|19093.68|19093.68|19093.68|19093.68|19091.79|19091.79|0
1606138480000|2020-11-23 13:34:40|19094.37|19094.37|19098.92|19098.92|19098.92|19098.92|19094.37|19094.37|0
1606138490000|2020-11-23 13:34:50|19099.14|19099.14|19101.03|19101.03|19101.03|19101.03|19099.14|19099.14|0
1606138500000|2020-11-23 13:35:00|19101.24|19101.24|19100.27|19100.27|19102.1|19102.1|19100.27|19100.27|0
1606138510000|2020-11-23 13:35:10|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|19100.48|0
1606138520000|2020-11-23 13:35:20|19100.6|19100.6|19101.67|19101.67|19101.67|19101.67|19100.6|19100.6|0
1606138530000|2020-11-23 13:35:30|19101.89|19101.89|19103.4|19103.4|19103.4|19103.4|19101.82|19101.82|0
1606138540000|2020-11-23 13:35:40|19104.95|19104.95|19107.09|19107.09|19107.09|19107.09|19104.95|19104.95|0
1606138550000|2020-11-23 13:35:50|19107.31|19107.31|19107.84|19107.84|19107.84|19107.84|19107.31|19107.31|0
1606138560000|2020-11-23 13:36:00|19108.53|19108.53|19108.53|19108.53|19108.53|19108.53|19108.53|19108.53|0
1606138570000|2020-11-23 13:36:10|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|19107.84|0
1606138580000|2020-11-23 13:36:20|19108.37|19108.37|19109.4|19109.4|19109.4|19109.4|19108.37|19108.37|0
1606138600000|2020-11-23 13:36:40|19108.62|19108.62|19107.25|19107.25|19108.62|19108.62|19107.25|19107.25|0
1606138620000|2020-11-23 13:37:00|19106.47|19106.47|19107.94|19107.94|19108.72|19108.72|19106.47|19106.47|0
1606138630000|2020-11-23 13:37:10|19107.16|19107.16|19108.48|19108.48|19108.74|19108.74|19107.16|19107.16|0
1606138650000|2020-11-23 13:37:30|19109.17|19109.17|19108.07|19108.07|19111.23|19111.23|19107.95|19107.95|0
1606138660000|2020-11-23 13:37:40|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|19107.18|0
1606138670000|2020-11-23 13:37:50|19106.65|19106.65|19106.22|19106.22|19107.43|19107.43|19106.22|19106.22|0
1606138680000|2020-11-23 13:38:00|19106.9|19106.9|19105.31|19105.31|19106.9|19106.9|19105.31|19105.31|0
1606138690000|2020-11-23 13:38:10|19104.62|19104.62|19103.72|19103.72|19104.62|19104.62|19103.72|19103.72|0
1606138710000|2020-11-23 13:38:30|19103.6|19103.6|19102.64|19102.64|19103.6|19103.6|19102.64|19102.64|0
1606138720000|2020-11-23 13:38:40|19103.42|19103.42|19103.7|19103.7|19103.7|19103.7|19103.42|19103.42|0
1606138730000|2020-11-23 13:38:50|19104.47|19104.47|19105.85|19105.85|19105.85|19105.85|19104.47|19104.47|0
1606138740000|2020-11-23 13:39:00|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|19106.28|0
1606138750000|2020-11-23 13:39:10|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|0
1606138760000|2020-11-23 13:39:20|19107.08|19107.08|19109.35|19109.35|19110.19|19110.19|19107.08|19107.08|0
1606138770000|2020-11-23 13:39:30|19109.62|19109.62|19108.1|19108.1|19109.74|19109.74|19108.1|19108.1|0
1606138780000|2020-11-23 13:39:40|19109.15|19109.15|19107.78|19107.78|19109.15|19109.15|19107.78|19107.78|0
1606138790000|2020-11-23 13:39:50|19107.71|19107.71|19103.25|19103.25|19107.71|19107.71|19103.25|19103.25|0
1606138800000|2020-11-23 13:40:00|19102.03|19102.03|19101|19101|19102.56|19102.56|19100.47|19100.47|0
1606138810000|2020-11-23 13:40:10|19101.68|19101.68|19100.72|19100.72|19101.68|19101.68|19100.72|19100.72|0
1606138820000|2020-11-23 13:40:20|19099.9|19099.9|19098.87|19098.87|19099.9|19099.9|19098.87|19098.87|0
1606138830000|2020-11-23 13:40:30|19096.81|19096.81|19095.75|19095.75|19096.81|19096.81|19095.75|19095.75|0
1606138850000|2020-11-23 13:40:50|19095.07|19095.07|19096.81|19096.81|19096.81|19096.81|19095.07|19095.07|0
1606138870000|2020-11-23 13:41:10|19096.88|19096.88|19097.97|19097.97|19097.97|19097.97|19096.88|19096.88|0
1606138880000|2020-11-23 13:41:20|19097.28|19097.28|19097.97|19097.97|19097.97|19097.97|19097.28|19097.28|0
1606138890000|2020-11-23 13:41:30|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|19098.08|0
1606138900000|2020-11-23 13:41:40|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|19098.36|0
1606138910000|2020-11-23 13:41:50|19096.78|19096.78|19096.25|19096.25|19097.47|19097.47|19096.25|19096.25|0
1606138920000|2020-11-23 13:42:00|19095.98|19095.98|19077.58|19077.58|19095.98|19095.98|19077.58|19077.58|0
1606138930000|2020-11-23 13:42:10|19076.62|19076.62|19044.67|19044.67|19077.33|19077.33|19039.48|19039.48|0
1606138940000|2020-11-23 13:42:20|19043.3|19043.3|19054.7|19054.7|19060.62|19060.62|19043.3|19043.3|0
1606138950000|2020-11-23 13:42:30|19055.24|19055.24|19064.57|19064.57|19064.57|19064.57|19053.6|19053.6|0
1606138960000|2020-11-23 13:42:40|19063.19|19063.19|19075.16|19075.16|19075.16|19075.16|19061.95|19061.95|0
1606138970000|2020-11-23 13:42:50|19075.69|19075.69|19075.55|19075.55|19075.9|19075.9|19074.18|19074.18|0
1606138980000|2020-11-23 13:43:00|19073.97|19073.97|19069.38|19069.38|19073.97|19073.97|19067.64|19067.64|0
1606138990000|2020-11-23 13:43:10|19069.65|19069.65|19070.47|19070.47|19070.47|19070.47|19069.38|19069.38|0
1606139000000|2020-11-23 13:43:20|19070.74|19070.74|19070.74|19070.74|19070.74|19070.74|19070.74|19070.74|0
1606139010000|2020-11-23 13:43:30|19071.65|19071.65|19074.9|19074.9|19074.9|19074.9|19071.1|19071.1|0
1606139020000|2020-11-23 13:43:40|19075.06|19075.06|19090.65|19090.65|19090.65|19090.65|19075.06|19075.06|0
1606139030000|2020-11-23 13:43:50|19091.71|19091.71|19093.08|19093.08|19093.08|19093.08|19090.65|19090.65|0
1606139040000|2020-11-23 13:44:00|19095.42|19095.42|19098.14|19098.14|19098.14|19098.14|19095.42|19095.42|0
1606139050000|2020-11-23 13:44:10|19097.36|19097.36|19095.89|19095.89|19097.36|19097.36|19095.89|19095.89|0
1606139070000|2020-11-23 13:44:30|19095.77|19095.77|19095.08|19095.08|19095.77|19095.77|19095.08|19095.08|0
1606139080000|2020-11-23 13:44:40|19099.57|19099.57|19100.39|19100.39|19100.39|19100.39|19099.57|19099.57|0
1606139090000|2020-11-23 13:44:50|19098.84|19098.84|19086.89|19086.89|19098.84|19098.84|19086.89|19086.89|0
1606139100000|2020-11-23 13:45:00|19082.08|19082.08|19077.51|19077.51|19084.83|19084.83|19077.24|19077.24|0
1606139110000|2020-11-23 13:45:10|19077.24|19077.24|19073.18|19073.18|19079.84|19079.84|19073.18|19073.18|0
1606139120000|2020-11-23 13:45:20|19073.87|19073.87|19074.21|19074.21|19074.21|19074.21|19070.94|19070.94|0
1606139130000|2020-11-23 13:45:30|19074.99|19074.99|19074.58|19074.58|19074.99|19074.99|19074.47|19074.47|0
1606139140000|2020-11-23 13:45:40|19074.65|19074.65|19073.6|19073.6|19074.65|19074.65|19073.6|19073.6|0
1606139150000|2020-11-23 13:45:50|19075.51|19075.51|19075.24|19075.24|19075.51|19075.51|19075.24|19075.24|0
1606139160000|2020-11-23 13:46:00|19075.76|19075.76|19074.18|19074.18|19075.76|19075.76|19074.18|19074.18|0
1606139170000|2020-11-23 13:46:10|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|19074.73|0
1606139180000|2020-11-23 13:46:20|19075.26|19075.26|19071.61|19071.61|19076.63|19076.63|19071.61|19071.61|0
1606139190000|2020-11-23 13:46:30|19071.73|19071.73|19069.49|19069.49|19071.73|19071.73|19069.49|19069.49|0
1606139200000|2020-11-23 13:46:40|19071.07|19071.07|19074.87|19074.87|19074.87|19074.87|19071.07|19071.07|0
1606139210000|2020-11-23 13:46:50|19074.34|19074.34|19071.83|19071.83|19074.34|19074.34|19071.83|19071.83|0
1606139220000|2020-11-23 13:47:00|19072.35|19072.35|19073.01|19073.01|19073.01|19073.01|19072.24|19072.24|0
1606139230000|2020-11-23 13:47:10|19073.7|19073.7|19064.68|19064.68|19073.7|19073.7|19064.68|19064.68|0
1606139240000|2020-11-23 13:47:20|19061.93|19061.93|19057.29|19057.29|19061.93|19061.93|19057.29|19057.29|0
1606139250000|2020-11-23 13:47:30|19056.76|19056.76|19054.93|19054.93|19056.76|19056.76|19054.93|19054.93|0
1606139260000|2020-11-23 13:47:40|19053.37|19053.37|19054.06|19054.06|19054.06|19054.06|19053.37|19053.37|0
1606139270000|2020-11-23 13:47:50|19053.53|19053.53|19054.94|19054.94|19055|19055|19053.53|19053.53|0
1606139280000|2020-11-23 13:48:00|19054.67|19054.67|19060|19060|19060|19060|19054.67|19054.67|0
1606139290000|2020-11-23 13:48:10|19059.86|19059.86|19060.95|19060.95|19060.95|19060.95|19059.86|19059.86|0
1606139300000|2020-11-23 13:48:20|19061.64|19061.64|19068.35|19068.35|19068.35|19068.35|19061.64|19061.64|0
1606139310000|2020-11-23 13:48:30|19069.71|19069.71|19070.48|19070.48|19070.48|19070.48|19069.71|19069.71|0
1606139320000|2020-11-23 13:48:40|19071.02|19071.02|19071.02|19071.02|19071.02|19071.02|19071.02|19071.02|0
1606139330000|2020-11-23 13:48:50|19073.77|19073.77|19071.11|19071.11|19073.77|19073.77|19071.11|19071.11|0
1606139340000|2020-11-23 13:49:00|19071.89|19071.89|19071.26|19071.26|19071.89|19071.89|19071.04|19071.04|0
1606139350000|2020-11-23 13:49:10|19072.64|19072.64|19074.07|19074.07|19074.07|19074.07|19072.64|19072.64|0
1606139370000|2020-11-23 13:49:30|19074.18|19074.18|19076.04|19076.04|19076.82|19076.82|19074.18|19074.18|0
1606139380000|2020-11-23 13:49:40|19078.92|19078.92|19080.98|19080.98|19081.25|19081.25|19078.92|19078.92|0
1606139390000|2020-11-23 13:49:50|19081.09|19081.09|19080.66|19080.66|19081.09|19081.09|19080.66|19080.66|0
1606139400000|2020-11-23 13:50:00|19081.19|19081.19|19081.88|19081.88|19081.88|19081.88|19081.19|19081.19|0
1606139410000|2020-11-23 13:50:10|19082.66|19082.66|19082.11|19082.11|19083.42|19083.42|19082.11|19082.11|0
1606139430000|2020-11-23 13:50:30|19080|19080|19079.47|19079.47|19080|19080|19079.47|19079.47|0
1606139440000|2020-11-23 13:50:40|19075.99|19075.99|19075.26|19075.26|19075.99|19075.99|19075.26|19075.26|0
1606139450000|2020-11-23 13:50:50|19074.57|19074.57|19073.62|19073.62|19075.95|19075.95|19073.62|19073.62|0
1606139460000|2020-11-23 13:51:00|19074.15|19074.15|19073.03|19073.03|19074.68|19074.68|19071.65|19071.65|0
1606139470000|2020-11-23 13:51:10|19072.96|19072.96|19070.4|19070.4|19072.96|19072.96|19070.26|19070.26|0
1606139480000|2020-11-23 13:51:20|19071.78|19071.78|19073.25|19073.25|19073.25|19073.25|19071.78|19071.78|0
1606139500000|2020-11-23 13:51:40|19072.82|19072.82|19073.03|19073.03|19073.03|19073.03|19072.82|19072.82|0
1606139520000|2020-11-23 13:52:00|19071.66|19071.66|19073.63|19073.63|19073.63|19073.63|19070.88|19070.88|0
1606139530000|2020-11-23 13:52:10|19069.5|19069.5|19070|19070|19071.57|19071.57|19069.5|19069.5|0
1606139540000|2020-11-23 13:52:20|19069.78|19069.78|19068.18|19068.18|19069.78|19069.78|19068.18|19068.18|0
1606139550000|2020-11-23 13:52:30|19067.49|19067.49|19068.23|19068.23|19068.23|19068.23|19067.49|19067.49|0
1606139560000|2020-11-23 13:52:40|19067.18|19067.18|19067.18|19067.18|19067.18|19067.18|19067.18|19067.18|0
1606139570000|2020-11-23 13:52:50|19066.49|19066.49|19063.49|19063.49|19066.49|19066.49|19063.49|19063.49|0
1606139580000|2020-11-23 13:53:00|19062.44|19062.44|19056.75|19056.75|19062.97|19062.97|19056.75|19056.75|0
1606139590000|2020-11-23 13:53:10|19056.54|19056.54|19057.22|19057.22|19057.22|19057.22|19056.54|19056.54|0
1606139630000|2020-11-23 13:53:50|19057.91|19057.91|19059.76|19059.76|19060.54|19060.54|19057.91|19057.91|0
1606139640000|2020-11-23 13:54:00|19060.28|19060.28|19059.76|19059.76|19060.28|19060.28|19059.76|19059.76|0
1606139650000|2020-11-23 13:54:10|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|19059.69|0
1606139660000|2020-11-23 13:54:20|19056.25|19056.25|19055.88|19055.88|19056.78|19056.78|19055.88|19055.88|0
1606139680000|2020-11-23 13:54:40|19055.36|19055.36|19055.29|19055.29|19055.36|19055.36|19055.29|19055.29|0
1606139690000|2020-11-23 13:54:50|19053.73|19053.73|19053.66|19053.66|19053.73|19053.73|19053.66|19053.66|0
1606139700000|2020-11-23 13:55:00|19053.61|19053.61|19053.43|19053.43|19053.61|19053.61|19053.43|19053.43|0
1606139710000|2020-11-23 13:55:10|19052.74|19052.74|19050.53|19050.53|19053.52|19053.52|19050.53|19050.53|0
1606139720000|2020-11-23 13:55:20|19050.26|19050.26|19049.1|19049.1|19050.26|19050.26|19048.68|19048.68|0
1606139730000|2020-11-23 13:55:30|19048.57|19048.57|19047.79|19047.79|19048.57|19048.57|19047.79|19047.79|0
1606139750000|2020-11-23 13:55:50|19047.74|19047.74|19046.58|19046.58|19047.74|19047.74|19046.36|19046.36|0
1606139760000|2020-11-23 13:56:00|19046.69|19046.69|19046.69|19046.69|19046.69|19046.69|19046.69|19046.69|0
1606139770000|2020-11-23 13:56:10|19047.38|19047.38|19046.05|19046.05|19047.38|19047.38|19046.05|19046.05|0
1606139780000|2020-11-23 13:56:20|19045.37|19045.37|19043.59|19043.59|19045.37|19045.37|19043.59|19043.59|0
1606139790000|2020-11-23 13:56:30|19044.14|19044.14|19044.71|19044.71|19044.82|19044.82|19044.14|19044.14|0
1606139800000|2020-11-23 13:56:40|19044.92|19044.92|19045.67|19045.67|19045.67|19045.67|19044.92|19044.92|0
1606139810000|2020-11-23 13:56:50|19046.21|19046.21|19049.33|19049.33|19049.33|19049.33|19046.21|19046.21|0
1606139820000|2020-11-23 13:57:00|19049.44|19049.44|19055.77|19055.77|19055.77|19055.77|19049.44|19049.44|0
1606139830000|2020-11-23 13:57:10|19055.83|19055.83|19055.83|19055.83|19055.83|19055.83|19055.83|19055.83|0
1606139840000|2020-11-23 13:57:20|19055.14|19055.14|19055.14|19055.14|19055.14|19055.14|19055.14|19055.14|0
1606139850000|2020-11-23 13:57:30|19055.69|19055.69|19055.52|19055.52|19056.21|19056.21|19055.52|19055.52|0
1606139860000|2020-11-23 13:57:40|19054.84|19054.84|19054.15|19054.15|19054.84|19054.84|19054.15|19054.15|0
1606139880000|2020-11-23 13:58:00|19054.04|19054.04|19060.5|19060.5|19060.5|19060.5|19054.04|19054.04|0
1606139890000|2020-11-23 13:58:10|19061.87|19061.87|19062.86|19062.86|19063.64|19063.64|19061.77|19061.77|0
1606139900000|2020-11-23 13:58:20|19061.81|19061.81|19061.13|19061.13|19061.81|19061.81|19061.03|19061.03|0
1606139910000|2020-11-23 13:58:30|19061.66|19061.66|19062.34|19062.34|19062.34|19062.34|19061.66|19061.66|0
1606139920000|2020-11-23 13:58:40|19061.59|19061.59|19061.59|19061.59|19061.59|19061.59|19061.59|19061.59|0
1606139930000|2020-11-23 13:58:50|19061.53|19061.53|19061.47|19061.47|19061.53|19061.53|19061.47|19061.47|0
1606139940000|2020-11-23 13:59:00|19060.92|19060.92|19057.65|19057.65|19060.92|19060.92|19057.65|19057.65|0
1606139950000|2020-11-23 13:59:10|19056.83|19056.83|19053.94|19053.94|19056.83|19056.83|19053.94|19053.94|0
1606139960000|2020-11-23 13:59:20|19053.67|19053.67|19055.64|19055.64|19055.64|19055.64|19053.62|19053.62|0
1606139970000|2020-11-23 13:59:30|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|19054.95|0
1606139980000|2020-11-23 13:59:40|19055.64|19055.64|19058.11|19058.11|19058.73|19058.73|19055.64|19055.64|0
1606139990000|2020-11-23 13:59:50|19058.8|19058.8|19056.86|19056.86|19058.8|19058.8|19056.86|19056.86|0
1606140000000|2020-11-23 14:00:00|19057.55|19057.55|19059.92|19059.92|19059.92|19059.92|19057.55|19057.55|0
1606140010000|2020-11-23 14:00:10|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|0
1606140020000|2020-11-23 14:00:20|19059.82|19059.82|19059.14|19059.14|19059.82|19059.82|19058.45|19058.45|0
1606140030000|2020-11-23 14:00:30|19059.82|19059.82|19061.73|19061.73|19061.73|19061.73|19059.82|19059.82|0
1606140040000|2020-11-23 14:00:40|19061.04|19061.04|19056.67|19056.67|19061.04|19061.04|19056.67|19056.67|0
1606140050000|2020-11-23 14:00:50|19056.14|19056.14|19053.32|19053.32|19056.14|19056.14|19051.34|19051.34|0
1606140060000|2020-11-23 14:01:00|19053.86|19053.86|19053.17|19053.17|19053.86|19053.86|19053.17|19053.17|0
1606140070000|2020-11-23 14:01:10|19053.23|19053.23|19051.08|19051.08|19053.23|19053.23|19051.08|19051.08|0
1606140080000|2020-11-23 14:01:20|19051.76|19051.76|19052.45|19052.45|19052.45|19052.45|19051.76|19051.76|0
1606140100000|2020-11-23 14:01:40|19051.08|19051.08|19052.71|19052.71|19052.71|19052.71|19050.53|19050.53|0
1606140110000|2020-11-23 14:01:50|19052.18|19052.18|19053.72|19053.72|19054.25|19054.25|19052.18|19052.18|0
1606140120000|2020-11-23 14:02:00|19055.63|19055.63|19059.38|19059.38|19059.38|19059.38|19055.63|19055.63|0
1606140130000|2020-11-23 14:02:10|19058.84|19058.84|19058.72|19058.72|19058.84|19058.84|19058.72|19058.72|0
1606140140000|2020-11-23 14:02:20|19057.94|19057.94|19057.94|19057.94|19057.94|19057.94|19057.94|19057.94|0
1606140150000|2020-11-23 14:02:30|19058.63|19058.63|19055.07|19055.07|19058.63|19058.63|19055.07|19055.07|0
1606140160000|2020-11-23 14:02:40|19055|19055|19055.12|19055.12|19055.12|19055.12|19055|19055|0
1606140170000|2020-11-23 14:02:50|19058.44|19058.44|19057.38|19057.38|19058.44|19058.44|19057.38|19057.38|0
1606140180000|2020-11-23 14:03:00|19057.11|19057.11|19056.06|19056.06|19057.11|19057.11|19056.06|19056.06|0
1606140190000|2020-11-23 14:03:10|19055.28|19055.28|19049.9|19049.9|19055.28|19055.28|19049.9|19049.9|0
1606140200000|2020-11-23 14:03:20|19050.33|19050.33|19049.78|19049.78|19050.33|19050.33|19049.78|19049.78|0
1606140210000|2020-11-23 14:03:30|19048.41|19048.41|19048.41|19048.41|19048.41|19048.41|19048.41|19048.41|0
1606140220000|2020-11-23 14:03:40|19047.59|19047.59|19047.59|19047.59|19047.59|19047.59|19047.59|19047.59|0
1606140230000|2020-11-23 14:03:50|19049.83|19049.83|19048|19048|19049.83|19049.83|19048|19048|0
1606140240000|2020-11-23 14:04:00|19048.69|19048.69|19049.9|19049.9|19049.9|19049.9|19048.69|19048.69|0
1606140250000|2020-11-23 14:04:10|19049.12|19049.12|19049.26|19049.26|19049.26|19049.26|19049.12|19049.12|0
1606140260000|2020-11-23 14:04:20|19049.95|19049.95|19046.83|19046.83|19049.95|19049.95|19046.83|19046.83|0
1606140270000|2020-11-23 14:04:30|19048.89|19048.89|19054.65|19054.65|19054.65|19054.65|19048.89|19048.89|0
1606140280000|2020-11-23 14:04:40|19053.96|19053.96|19059.39|19059.39|19059.66|19059.66|19053.96|19053.96|0
1606140290000|2020-11-23 14:04:50|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|0
1606140300000|2020-11-23 14:05:00|19058.59|19058.59|19058.46|19058.46|19058.59|19058.59|19057.08|19057.08|0
1606140310000|2020-11-23 14:05:10|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|0
1606140320000|2020-11-23 14:05:20|19059.89|19059.89|19059.07|19059.07|19059.89|19059.89|19059.07|19059.07|0
1606140330000|2020-11-23 14:05:30|19058.8|19058.8|19058.11|19058.11|19058.8|19058.8|19058.11|19058.11|0
1606140340000|2020-11-23 14:05:40|19057.58|19057.58|19052.37|19052.37|19057.58|19057.58|19052.37|19052.37|0
1606140360000|2020-11-23 14:06:00|19054.26|19054.26|19054.26|19054.26|19054.26|19054.26|19054.26|19054.26|0
1606140370000|2020-11-23 14:06:10|19057.69|19057.69|19057.69|19057.69|19057.69|19057.69|19057.69|19057.69|0
1606140380000|2020-11-23 14:06:20|19059.25|19059.25|19061.58|19061.58|19061.58|19061.58|19059.25|19059.25|0
1606140390000|2020-11-23 14:06:30|19061.51|19061.51|19063.15|19063.15|19063.42|19063.42|19061.51|19061.51|0
1606140400000|2020-11-23 14:06:40|19064.52|19064.52|19060.01|19060.01|19065.3|19065.3|19060.01|19060.01|0
1606140410000|2020-11-23 14:06:50|19058.65|19058.65|19058.46|19058.46|19058.65|19058.65|19058.46|19058.46|0
1606140420000|2020-11-23 14:07:00|19057.77|19057.77|19058.16|19058.16|19060.31|19060.31|19057.77|19057.77|0
1606140430000|2020-11-23 14:07:10|19058.43|19058.43|19059.12|19059.12|19059.12|19059.12|19058.43|19058.43|0
1606140440000|2020-11-23 14:07:20|19058.91|19058.91|19057.81|19057.81|19059.18|19059.18|19057.81|19057.81|0
1606140450000|2020-11-23 14:07:30|19058.02|19058.02|19058.02|19058.02|19058.02|19058.02|19058.02|19058.02|0
1606140460000|2020-11-23 14:07:40|19057.79|19057.79|19053.44|19053.44|19057.79|19057.79|19053.44|19053.44|0
1606140470000|2020-11-23 14:07:50|19054.13|19054.13|19054.81|19054.81|19054.81|19054.81|19054.13|19054.13|0
1606140480000|2020-11-23 14:08:00|19055.34|19055.34|19057.24|19057.24|19057.24|19057.24|19055.34|19055.34|0
1606140490000|2020-11-23 14:08:10|19057.37|19057.37|19056.04|19056.04|19057.37|19057.37|19055.5|19055.5|0
1606140500000|2020-11-23 14:08:20|19055.83|19055.83|19054.23|19054.23|19055.83|19055.83|19054.23|19054.23|0
1606140510000|2020-11-23 14:08:30|19052.17|19052.17|19051.6|19051.6|19052.86|19052.86|19051.48|19051.48|0
1606140520000|2020-11-23 14:08:40|19050.82|19050.82|19050.82|19050.82|19050.82|19050.82|19050.82|19050.82|0
1606140530000|2020-11-23 14:08:50|19051.03|19051.03|19051.88|19051.88|19053.1|19053.1|19051.03|19051.03|0
1606140540000|2020-11-23 14:09:00|19049.82|19049.82|19049.64|19049.64|19050.7|19050.7|19049.64|19049.64|0
1606140550000|2020-11-23 14:09:10|19049.59|19049.59|19049.59|19049.59|19049.59|19049.59|19049.59|19049.59|0
1606140570000|2020-11-23 14:09:30|19049.37|19049.37|19052.73|19052.73|19052.73|19052.73|19049.37|19049.37|0
1606140580000|2020-11-23 14:09:40|19052.52|19052.52|19054.28|19054.28|19054.28|19054.28|19052.52|19052.52|0
1606140590000|2020-11-23 14:09:50|19054.33|19054.33|19054.6|19054.6|19054.6|19054.6|19054.28|19054.28|0
1606140600000|2020-11-23 14:10:00|19054.42|19054.42|19054.48|19054.48|19054.53|19054.53|19054.42|19054.42|0
1606140610000|2020-11-23 14:10:10|19055.57|19055.57|19056.45|19056.45|19056.45|19056.45|19055.3|19055.3|0
1606140620000|2020-11-23 14:10:20|19056.26|19056.26|19056.26|19056.26|19056.26|19056.26|19056.26|19056.26|0
1606140640000|2020-11-23 14:10:40|19057.04|19057.04|19057.04|19057.04|19057.04|19057.04|19057.04|19057.04|0
1606140650000|2020-11-23 14:10:50|19057.86|19057.86|19054.47|19054.47|19059.02|19059.02|19054.47|19054.47|0
1606140660000|2020-11-23 14:11:00|19055.24|19055.24|19056.93|19056.93|19056.93|19056.93|19055.19|19055.19|0
1606140680000|2020-11-23 14:11:20|19056.4|19056.4|19056.4|19056.4|19056.4|19056.4|19056.4|19056.4|0
1606140690000|2020-11-23 14:11:30|19055.03|19055.03|19055.32|19055.32|19055.32|19055.32|19055.03|19055.03|0
1606140700000|2020-11-23 14:11:40|19055.08|19055.08|19055.08|19055.08|19055.08|19055.08|19055.08|19055.08|0
1606140720000|2020-11-23 14:12:00|19055.3|19055.3|19055.24|19055.24|19055.51|19055.51|19055.24|19055.24|0
1606140730000|2020-11-23 14:12:10|19054.25|19054.25|19054.46|19054.46|19054.46|19054.46|19054.25|19054.25|0
1606140740000|2020-11-23 14:12:20|19055.84|19055.84|19056.05|19056.05|19056.05|19056.05|19055.84|19055.84|0
1606140750000|2020-11-23 14:12:30|19056.24|19056.24|19056.24|19056.24|19056.24|19056.24|19056.24|19056.24|0
1606140760000|2020-11-23 14:12:40|19056.47|19056.47|19061.63|19061.63|19061.63|19061.63|19056.47|19056.47|0
1606140770000|2020-11-23 14:12:50|19062.84|19062.84|19064.31|19064.31|19064.31|19064.31|19062.84|19062.84|0
1606140780000|2020-11-23 14:13:00|19064.44|19064.44|19062.48|19062.48|19064.44|19064.44|19062.48|19062.48|0
1606140790000|2020-11-23 14:13:10|19062.3|19062.3|19062.3|19062.3|19062.3|19062.3|19062.3|19062.3|0
1606140800000|2020-11-23 14:13:20|19062.51|19062.51|19063.29|19063.29|19063.29|19063.29|19062.51|19062.51|0
1606140810000|2020-11-23 14:13:30|19063.23|19063.23|19063.23|19063.23|19063.23|19063.23|19063.23|19063.23|0
1606140820000|2020-11-23 14:13:40|19063.18|19063.18|19062.56|19062.56|19063.18|19063.18|19062.56|19062.56|0
1606140830000|2020-11-23 14:13:50|19062.67|19062.67|19064.74|19064.74|19064.74|19064.74|19062.67|19062.67|0
1606140840000|2020-11-23 14:14:00|19065.79|19065.79|19065.79|19065.79|19065.79|19065.79|19065.79|19065.79|0
1606140850000|2020-11-23 14:14:10|19065.1|19065.1|19064.3|19064.3|19065.1|19065.1|19064.3|19064.3|0
1606140860000|2020-11-23 14:14:20|19063.77|19063.77|19063.08|19063.08|19063.77|19063.77|19061.71|19061.71|0
1606140870000|2020-11-23 14:14:30|19061.87|19061.87|19057.7|19057.7|19061.87|19061.87|19057.7|19057.7|0
1606140880000|2020-11-23 14:14:40|19059.07|19059.07|19057.85|19057.85|19059.34|19059.34|19057.85|19057.85|0
1606140900000|2020-11-23 14:15:00|19058.9|19058.9|19060.64|19060.64|19060.64|19060.64|19058.9|19058.9|0
1606140910000|2020-11-23 14:15:10|19060.37|19060.37|19058.13|19058.13|19060.37|19060.37|19057.94|19057.94|0
1606140920000|2020-11-23 14:15:20|19060.03|19060.03|19061.23|19061.23|19061.23|19061.23|19060.03|19060.03|0
1606140940000|2020-11-23 14:15:40|19059.6|19059.6|19058.88|19058.88|19059.6|19059.6|19058.82|19058.82|0
1606140960000|2020-11-23 14:16:00|19058.76|19058.76|19058.49|19058.49|19058.76|19058.76|19058.49|19058.49|0
1606140970000|2020-11-23 14:16:10|19058.25|19058.25|19058.25|19058.25|19058.25|19058.25|19058.25|19058.25|0
1606140980000|2020-11-23 14:16:20|19055.57|19055.57|19055.35|19055.35|19055.57|19055.57|19055.35|19055.35|0
1606140990000|2020-11-23 14:16:30|19056.43|19056.43|19058.33|19058.33|19058.33|19058.33|19056.43|19056.43|0
1606141000000|2020-11-23 14:16:40|19056.95|19056.95|19055.21|19055.21|19056.95|19056.95|19055.21|19055.21|0
1606141010000|2020-11-23 14:16:50|19055.74|19055.74|19055.37|19055.37|19055.9|19055.9|19055.21|19055.21|0
1606141020000|2020-11-23 14:17:00|19054.28|19054.28|19051.4|19051.4|19054.28|19054.28|19051.4|19051.4|0
1606141030000|2020-11-23 14:17:10|19050.71|19050.71|19050.76|19050.76|19050.76|19050.76|19050.64|19050.64|0
1606141040000|2020-11-23 14:17:20|19050.55|19050.55|19051.69|19051.69|19052.47|19052.47|19050.55|19050.55|0
1606141050000|2020-11-23 14:17:30|19051.76|19051.76|19051.76|19051.76|19051.76|19051.76|19051.76|19051.76|0
1606141070000|2020-11-23 14:17:50|19052.97|19052.97|19050.63|19050.63|19052.97|19052.97|19050.63|19050.63|0
1606141080000|2020-11-23 14:18:00|19049.67|19049.67|19046.05|19046.05|19050.22|19050.22|19045.37|19045.37|0
1606141090000|2020-11-23 14:18:10|19045.37|19045.37|19043.46|19043.46|19045.37|19045.37|19043.46|19043.46|0
1606141100000|2020-11-23 14:18:20|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|19043.74|0
1606141110000|2020-11-23 14:18:30|19046.69|19046.69|19047.38|19047.38|19047.38|19047.38|19046.69|19046.69|0
1606141120000|2020-11-23 14:18:40|19049.71|19049.71|19052.99|19052.99|19052.99|19052.99|19049.71|19049.71|0
1606141140000|2020-11-23 14:19:00|19053.21|19053.21|19053.4|19053.4|19053.4|19053.4|19053.21|19053.21|0
1606141150000|2020-11-23 14:19:10|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|19053.46|0
1606141160000|2020-11-23 14:19:20|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|19053.53|0
1606141170000|2020-11-23 14:19:30|19056.48|19056.48|19057.41|19057.41|19057.41|19057.41|19055.37|19055.37|0
1606141180000|2020-11-23 14:19:40|19057.52|19057.52|19060.39|19060.39|19060.82|19060.82|19057.09|19057.09|0
1606141190000|2020-11-23 14:19:50|19060.61|19060.61|19060.61|19060.61|19060.61|19060.61|19060.61|19060.61|0
1606141200000|2020-11-23 14:20:00|19061.99|19061.99|19062.9|19062.9|19063.59|19063.59|19061.99|19061.99|0
1606141210000|2020-11-23 14:20:10|19063.02|19063.02|19063.02|19063.02|19063.02|19063.02|19063.02|19063.02|0
1606141220000|2020-11-23 14:20:20|19062.9|19062.9|19065.24|19065.24|19065.24|19065.24|19062.67|19062.67|0
1606141230000|2020-11-23 14:20:30|19066.8|19066.8|19068.54|19068.54|19068.54|19068.54|19066.8|19066.8|0
1606141250000|2020-11-23 14:20:50|19067.17|19067.17|19064.21|19064.21|19067.17|19067.17|19063.94|19063.94|0
1606141270000|2020-11-23 14:21:10|19063.53|19063.53|19061.85|19061.85|19063.53|19063.53|19061.85|19061.85|0
1606141280000|2020-11-23 14:21:20|19060.47|19060.47|19057.3|19057.3|19060.47|19060.47|19057.3|19057.3|0
1606141290000|2020-11-23 14:21:30|19056.66|19056.66|19056.66|19056.66|19056.66|19056.66|19056.66|19056.66|0
1606141300000|2020-11-23 14:21:40|19055.97|19055.97|19055.9|19055.9|19055.97|19055.97|19055.9|19055.9|0
1606141310000|2020-11-23 14:21:50|19055.12|19055.12|19055.84|19055.84|19056.53|19056.53|19055.12|19055.12|0
1606141320000|2020-11-23 14:22:00|19056.53|19056.53|19058.44|19058.44|19058.44|19058.44|19056.53|19056.53|0
1606141330000|2020-11-23 14:22:10|19057.91|19057.91|19059.12|19059.12|19059.65|19059.65|19056.01|19056.01|0
1606141340000|2020-11-23 14:22:20|19059.65|19059.65|19061.11|19061.11|19061.11|19061.11|19059.65|19059.65|0
1606141350000|2020-11-23 14:22:30|19059.05|19059.05|19058.93|19058.93|19059.05|19059.05|19058.93|19058.93|0
1606141360000|2020-11-23 14:22:40|19058.41|19058.41|19059.25|19059.25|19059.25|19059.25|19057.88|19057.88|0
1606141380000|2020-11-23 14:23:00|19060.46|19060.46|19060.99|19060.99|19060.99|19060.99|19060.46|19060.46|0
1606141390000|2020-11-23 14:23:10|19059.62|19059.62|19060.46|19060.46|19060.46|19060.46|19059.09|19059.09|0
1606141400000|2020-11-23 14:23:20|19058.4|19058.4|19058.4|19058.4|19058.4|19058.4|19057.88|19057.88|0
1606141410000|2020-11-23 14:23:30|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|19058.51|0
1606141430000|2020-11-23 14:23:50|19060.07|19060.07|19059.97|19059.97|19060.19|19060.19|19059.97|19059.97|0
1606141450000|2020-11-23 14:24:10|19058.67|19058.67|19062.35|19062.35|19063.41|19063.41|19057.3|19057.3|0
1606141460000|2020-11-23 14:24:20|19061.67|19061.67|19059.67|19059.67|19062.45|19062.45|19058.61|19058.61|0
1606141470000|2020-11-23 14:24:30|19060.44|19060.44|19060.62|19060.62|19060.62|19060.62|19060.44|19060.44|0
1606141480000|2020-11-23 14:24:40|19061.4|19061.4|19061.4|19061.4|19061.4|19061.4|19061.4|19061.4|0
1606141490000|2020-11-23 14:24:50|19062.17|19062.17|19062.88|19062.88|19062.88|19062.88|19062.17|19062.17|0
1606141500000|2020-11-23 14:25:00|19062.11|19062.11|19061.47|19061.47|19062.11|19062.11|19060.73|19060.73|0
1606141510000|2020-11-23 14:25:10|19062.25|19062.25|19063.72|19063.72|19063.72|19063.72|19060.88|19060.88|0
1606141520000|2020-11-23 14:25:20|19063.19|19063.19|19060.67|19060.67|19063.97|19063.97|19059.53|19059.53|0
1606141530000|2020-11-23 14:25:30|19060.86|19060.86|19060.67|19060.67|19060.86|19060.86|19060.67|19060.67|0
1606141540000|2020-11-23 14:25:40|19060.98|19060.98|19062.72|19062.72|19062.72|19062.72|19060.98|19060.98|0
1606141560000|2020-11-23 14:26:00|19061.9|19061.9|19061.47|19061.47|19061.9|19061.9|19060.07|19060.07|0
1606141570000|2020-11-23 14:26:10|19060.94|19060.94|19062.17|19062.17|19062.17|19062.17|19060.94|19060.94|0
1606141580000|2020-11-23 14:26:20|19061.39|19061.39|19058.19|19058.19|19061.39|19061.39|19058.19|19058.19|0
1606141590000|2020-11-23 14:26:30|19058.38|19058.38|19057.86|19057.86|19058.38|19058.38|19057.86|19057.86|0
1606141600000|2020-11-23 14:26:40|19058.07|19058.07|19057.84|19057.84|19058.62|19058.62|19057.84|19057.84|0
1606141610000|2020-11-23 14:26:50|19057.02|19057.02|19057.02|19057.02|19057.02|19057.02|19057.02|19057.02|0
1606141620000|2020-11-23 14:27:00|19055.64|19055.64|19055.02|19055.02|19055.64|19055.64|19054.33|19054.33|0
1606141630000|2020-11-23 14:27:10|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|0
1606141640000|2020-11-23 14:27:20|19055.48|19055.48|19054.8|19054.8|19055.48|19055.48|19054.61|19054.61|0
1606141650000|2020-11-23 14:27:30|19055.02|19055.02|19056.41|19056.41|19056.94|19056.94|19054.49|19054.49|0
1606141660000|2020-11-23 14:27:40|19057.46|19057.46|19059.02|19059.02|19059.55|19059.55|19056.41|19056.41|0
1606141670000|2020-11-23 14:27:50|19058.47|19058.47|19056.88|19056.88|19059.19|19059.19|19056.88|19056.88|0
1606141680000|2020-11-23 14:28:00|19056.2|19056.2|19053.41|19053.41|19056.2|19056.2|19053.41|19053.41|0
1606141690000|2020-11-23 14:28:10|19051.3|19051.3|19051.86|19051.86|19051.99|19051.99|19051.3|19051.3|0
1606141700000|2020-11-23 14:28:20|19051.65|19051.65|19053.17|19053.17|19053.17|19053.17|19051.59|19051.59|0
1606141710000|2020-11-23 14:28:30|19052.11|19052.11|19052.99|19052.99|19052.99|19052.99|19052.11|19052.11|0
1606141720000|2020-11-23 14:28:40|19053.8|19053.8|19052.44|19052.44|19053.99|19053.99|19052.44|19052.44|0
1606141730000|2020-11-23 14:28:50|19053.22|19053.22|19056.64|19056.64|19056.64|19056.64|19053.22|19053.22|0
1606141740000|2020-11-23 14:29:00|19056.43|19056.43|19055.67|19055.67|19056.96|19056.96|19054.61|19054.61|0
1606141750000|2020-11-23 14:29:10|19055.39|19055.39|19054.2|19054.2|19055.39|19055.39|19054.2|19054.2|0
1606141760000|2020-11-23 14:29:20|19053.99|19053.99|19060.16|19060.16|19060.16|19060.16|19053.99|19053.99|0
1606141770000|2020-11-23 14:29:30|19060.38|19060.38|19060.58|19060.58|19060.58|19060.58|19059.52|19059.52|0
1606141780000|2020-11-23 14:29:40|19059.52|19059.52|19060.21|19060.21|19060.21|19060.21|19059.52|19059.52|0
1606141790000|2020-11-23 14:29:50|19060.74|19060.74|19062.2|19062.2|19062.2|19062.2|19060.74|19060.74|0
1606141800000|2020-11-23 14:30:00|19063.29|19063.29|19063.43|19063.43|19066.41|19066.41|19062.53|19062.53|0
1606141810000|2020-11-23 14:30:10|19063.16|19063.16|19058.06|19058.06|19063.16|19063.16|19056.5|19056.5|0
1606141820000|2020-11-23 14:30:20|19057.85|19057.85|19057.36|19057.36|19058.94|19058.94|19056.47|19056.47|0
1606141830000|2020-11-23 14:30:30|19057.23|19057.23|19056.65|19056.65|19058.71|19058.71|19056.13|19056.13|0
1606141840000|2020-11-23 14:30:40|19057.18|19057.18|19060.33|19060.33|19060.48|19060.48|19057.18|19057.18|0
1606141850000|2020-11-23 14:30:50|19060.47|19060.47|19057.31|19057.31|19060.47|19060.47|19057.31|19057.31|0
1606141860000|2020-11-23 14:31:00|19058.36|19058.36|19056.6|19056.6|19058.89|19058.89|19056.6|19056.6|0
1606141870000|2020-11-23 14:31:10|19058.43|19058.43|19059.25|19059.25|19060.01|19060.01|19057.14|19057.14|0
1606141890000|2020-11-23 14:31:30|19059.8|19059.8|19060.33|19060.33|19061.38|19061.38|19059.8|19059.8|0
1606141900000|2020-11-23 14:31:40|19060.44|19060.44|19060.29|19060.29|19060.44|19060.44|19059.39|19059.39|0
1606141910000|2020-11-23 14:31:50|19059.76|19059.76|19059.14|19059.14|19060.29|19060.29|19059.14|19059.14|0
1606141920000|2020-11-23 14:32:00|19058.61|19058.61|19060.56|19060.56|19060.56|19060.56|19058.61|19058.61|0
1606141930000|2020-11-23 14:32:10|19060.29|19060.29|19061.18|19061.18|19061.18|19061.18|19060.29|19060.29|0
1606141940000|2020-11-23 14:32:20|19061.13|19061.13|19061.52|19061.52|19061.66|19061.66|19060.6|19060.6|0
1606141950000|2020-11-23 14:32:30|19063.1|19063.1|19065.07|19065.07|19066.02|19066.02|19062.45|19062.45|0
1606141960000|2020-11-23 14:32:40|19065.59|19065.59|19064.54|19064.54|19065.59|19065.59|19063.85|19063.85|0
1606141970000|2020-11-23 14:32:50|19063.85|19063.85|19063.41|19063.41|19063.85|19063.85|19060.27|19060.27|0
1606141980000|2020-11-23 14:33:00|19063.93|19063.93|19064.5|19064.5|19065.31|19065.31|19063.93|19063.93|0
1606141990000|2020-11-23 14:33:10|19065.56|19065.56|19067.18|19067.18|19067.2|19067.2|19065.56|19065.56|0
1606142000000|2020-11-23 14:33:20|19066.49|19066.49|19069.89|19069.89|19069.89|19069.89|19065.54|19065.54|0
1606142010000|2020-11-23 14:33:30|19069.96|19069.96|19065.5|19065.5|19069.96|19069.96|19065.5|19065.5|0
1606142020000|2020-11-23 14:33:40|19066.03|19066.03|19065.53|19065.53|19067.08|19067.08|19065.5|19065.5|0
1606142030000|2020-11-23 14:33:50|19064.84|19064.84|19063.87|19063.87|19064.84|19064.84|19063.1|19063.1|0
1606142040000|2020-11-23 14:34:00|19065.08|19065.08|19066.88|19066.88|19066.88|19066.88|19065.08|19065.08|0
1606142050000|2020-11-23 14:34:10|19067.41|19067.41|19065.67|19065.67|19067.41|19067.41|19065.67|19065.67|0
1606142060000|2020-11-23 14:34:20|19064.98|19064.98|19063.21|19063.21|19064.98|19064.98|19062.89|19062.89|0
1606142070000|2020-11-23 14:34:30|19062.43|19062.43|19065.02|19065.02|19065.02|19065.02|19062.43|19062.43|0
1606142080000|2020-11-23 14:34:40|19065.23|19065.23|19064.18|19064.18|19065.45|19065.45|19064.07|19064.07|0
1606142090000|2020-11-23 14:34:50|19065.73|19065.73|19066.38|19066.38|19066.38|19066.38|19063.79|19063.79|0
1606142100000|2020-11-23 14:35:00|19066.9|19066.9|19068.92|19068.92|19069.19|19069.19|19066.9|19066.9|0
1606142110000|2020-11-23 14:35:10|19068.14|19068.14|19077.27|19077.27|19078.56|19078.56|19068.14|19068.14|0
1606142120000|2020-11-23 14:35:20|19077.96|19077.96|19074.02|19074.02|19079.88|19079.88|19074.02|19074.02|0
1606142130000|2020-11-23 14:35:30|19074.71|19074.71|19076.52|19076.52|19076.52|19076.52|19074.71|19074.71|0
1606142140000|2020-11-23 14:35:40|19077.04|19077.04|19083.8|19083.8|19084.07|19084.07|19077.04|19077.04|0
1606142150000|2020-11-23 14:35:50|19083.53|19083.53|19083.42|19083.42|19083.53|19083.53|19082.89|19082.89|0
1606142160000|2020-11-23 14:36:00|19086.1|19086.1|19088.69|19088.69|19089.37|19089.37|19085.41|19085.41|0
1606142170000|2020-11-23 14:36:10|19089.37|19089.37|19091.04|19091.04|19091.04|19091.04|19088.43|19088.43|0
1606142180000|2020-11-23 14:36:20|19090.76|19090.76|19091.66|19091.66|19091.66|19091.66|19088.06|19088.06|0
1606142190000|2020-11-23 14:36:30|19091.39|19091.39|19091.09|19091.09|19093.07|19093.07|19090.96|19090.96|0
1606142200000|2020-11-23 14:36:40|19090.56|19090.56|19088.98|19088.98|19090.56|19090.56|19088.98|19088.98|0
1606142210000|2020-11-23 14:36:50|19088.79|19088.79|19088.58|19088.58|19089.32|19089.32|19088.37|19088.37|0
1606142220000|2020-11-23 14:37:00|19086.52|19086.52|19081.49|19081.49|19086.52|19086.52|19080.79|19080.79|0
1606142230000|2020-11-23 14:37:10|19079.15|19079.15|19082.03|19082.03|19082.03|19082.03|19075.71|19075.71|0
1606142240000|2020-11-23 14:37:20|19082.81|19082.81|19085.89|19085.89|19086.44|19086.44|19082.81|19082.81|0
1606142250000|2020-11-23 14:37:30|19085.82|19085.82|19086.88|19086.88|19086.88|19086.88|19085.82|19085.82|0
1606142260000|2020-11-23 14:37:40|19087.4|19087.4|19088.99|19088.99|19090.34|19090.34|19087.4|19087.4|0
1606142280000|2020-11-23 14:38:00|19090.57|19090.57|19094.03|19094.03|19095.4|19095.4|19090.57|19090.57|0
1606142290000|2020-11-23 14:38:10|19094.3|19094.3|19094.15|19094.15|19094.83|19094.83|19092.56|19092.56|0
1606142300000|2020-11-23 14:38:20|19093.1|19093.1|19091.77|19091.77|19093.1|19093.1|19089.87|19089.87|0
1606142310000|2020-11-23 14:38:30|19092.82|19092.82|19095.4|19095.4|19095.4|19095.4|19092.29|19092.29|0
1606142320000|2020-11-23 14:38:40|19096.09|19096.09|19102.84|19102.84|19103.36|19103.36|19096.09|19096.09|0
1606142330000|2020-11-23 14:38:50|19103.05|19103.05|19106.7|19106.7|19107.75|19107.75|19103.05|19103.05|0
1606142340000|2020-11-23 14:39:00|19106.42|19106.42|19101.39|19101.39|19106.42|19106.42|19101.39|19101.39|0
1606142350000|2020-11-23 14:39:10|19101.16|19101.16|19102.57|19102.57|19102.95|19102.95|19097.26|19097.26|0
1606142360000|2020-11-23 14:39:20|19103.26|19103.26|19102.94|19102.94|19103.31|19103.31|19102.41|19102.41|0
1606142370000|2020-11-23 14:39:30|19102.41|19102.41|19097.73|19097.73|19102.41|19102.41|19097.51|19097.51|0
1606142380000|2020-11-23 14:39:40|19097.51|19097.51|19098.38|19098.38|19098.38|19098.38|19097.51|19097.51|0
1606142390000|2020-11-23 14:39:50|19098.17|19098.17|19105.45|19105.45|19106.51|19106.51|19098.17|19098.17|0
1606142400000|2020-11-23 14:40:00|19104.67|19104.67|19103.61|19103.61|19106.29|19106.29|19103.61|19103.61|0
1606142410000|2020-11-23 14:40:10|19103.09|19103.09|19102.72|19102.72|19103.93|19103.93|19102.03|19102.03|0
1606142420000|2020-11-23 14:40:20|19101.9|19101.9|19096.69|19096.69|19101.9|19101.9|19096.01|19096.01|0
1606142430000|2020-11-23 14:40:30|19096.46|19096.46|19096.25|19096.25|19096.46|19096.46|19096.25|19096.25|0
1606142440000|2020-11-23 14:40:40|19095.19|19095.19|19094.8|19094.8|19095.19|19095.19|19093.06|19093.06|0
1606142450000|2020-11-23 14:40:50|19095.49|19095.49|19094.73|19094.73|19095.49|19095.49|19094.73|19094.73|0
1606142460000|2020-11-23 14:41:00|19093.17|19093.17|19089.69|19089.69|19093.17|19093.17|19088.11|19088.11|0
1606142470000|2020-11-23 14:41:10|19089.58|19089.58|19094.64|19094.64|19094.64|19094.64|19089.58|19089.58|0
1606142480000|2020-11-23 14:41:20|19093.95|19093.95|19099.29|19099.29|19100.7|19100.7|19093.42|19093.42|0
1606142490000|2020-11-23 14:41:30|19101.39|19101.39|19105.67|19105.67|19107.78|19107.78|19101.39|19101.39|0
1606142500000|2020-11-23 14:41:40|19104.89|19104.89|19104.07|19104.07|19104.89|19104.89|19103.38|19103.38|0
1606142510000|2020-11-23 14:41:50|19103.95|19103.95|19106.4|19106.4|19107.09|19107.09|19103.95|19103.95|0
1606142520000|2020-11-23 14:42:00|19106.93|19106.93|19105.46|19105.46|19106.93|19106.93|19105.46|19105.46|0
1606142530000|2020-11-23 14:42:10|19106.15|19106.15|19110.41|19110.41|19111.46|19111.46|19106.15|19106.15|0
1606142540000|2020-11-23 14:42:20|19109.89|19109.89|19110.06|19110.06|19110.5|19110.5|19107.98|19107.98|0
1606142550000|2020-11-23 14:42:30|19109.94|19109.94|19111.2|19111.2|19111.2|19111.2|19109.82|19109.82|0
1606142560000|2020-11-23 14:42:40|19110.92|19110.92|19114.1|19114.1|19114.1|19114.1|19110.92|19110.92|0
1606142570000|2020-11-23 14:42:50|19113.05|19113.05|19112.39|19112.39|19113.05|19113.05|19108.24|19108.24|0
1606142580000|2020-11-23 14:43:00|19113.07|19113.07|19119.27|19119.27|19120.45|19120.45|19113.07|19113.07|0
1606142590000|2020-11-23 14:43:10|19117.9|19117.9|19125.15|19125.15|19125.15|19125.15|19117.21|19117.21|0
1606142600000|2020-11-23 14:43:20|19125.09|19125.09|19124.71|19124.71|19127.2|19127.2|19122.65|19122.65|0
1606142610000|2020-11-23 14:43:30|19124.44|19124.44|19119.76|19119.76|19124.44|19124.44|19119.76|19119.76|0
1606142620000|2020-11-23 14:43:40|19117.7|19117.7|19117.37|19117.37|19118.11|19118.11|19117.37|19117.37|0
1606142630000|2020-11-23 14:43:50|19118.05|19118.05|19118.58|19118.58|19118.58|19118.58|19118.05|19118.05|0
1606142640000|2020-11-23 14:44:00|19117.49|19117.49|19118.29|19118.29|19118.29|19118.29|19116.71|19116.71|0
1606142650000|2020-11-23 14:44:10|19116.71|19116.71|19119.94|19119.94|19119.94|19119.94|19116.71|19116.71|0
1606142660000|2020-11-23 14:44:20|19119.26|19119.26|19119.94|19119.94|19119.94|19119.94|19119.26|19119.26|0
1606142670000|2020-11-23 14:44:30|19119.42|19119.42|19116.82|19116.82|19119.42|19119.42|19115.98|19115.98|0
1606142680000|2020-11-23 14:44:40|19115.44|19115.44|19115.47|19115.47|19115.66|19115.66|19115.44|19115.44|0
1606142690000|2020-11-23 14:44:50|19116.52|19116.52|19119.15|19119.15|19119.78|19119.78|19116.52|19116.52|0
1606142700000|2020-11-23 14:45:00|19119.93|19119.93|19127.09|19127.09|19130.24|19130.24|19119.93|19119.93|0
1606142710000|2020-11-23 14:45:10|19127.02|19127.02|19120.46|19120.46|19127.24|19127.24|19112.94|19112.94|0
1606142720000|2020-11-23 14:45:20|19120.68|19120.68|19119.35|19119.35|19121.59|19121.59|19118.99|19118.99|0
1606142730000|2020-11-23 14:45:30|19118.82|19118.82|19127.04|19127.04|19127.73|19127.73|19118.82|19118.82|0
1606142740000|2020-11-23 14:45:40|19127.73|19127.73|19127.04|19127.04|19128.74|19128.74|19126.82|19126.82|0
1606142750000|2020-11-23 14:45:50|19126.97|19126.97|19127.82|19127.82|19128.87|19128.87|19126.32|19126.32|0
1606142760000|2020-11-23 14:46:00|19129.87|19129.87|19129.46|19129.46|19130.55|19130.55|19128.82|19128.82|0
1606142770000|2020-11-23 14:46:10|19130.15|19130.15|19131.15|19131.15|19131.27|19131.27|19130.15|19130.15|0
1606142780000|2020-11-23 14:46:20|19131.68|19131.68|19129.16|19129.16|19131.68|19131.68|19129.16|19129.16|0
1606142790000|2020-11-23 14:46:30|19128.38|19128.38|19126.68|19126.68|19129.07|19129.07|19126.68|19126.68|0
1606142800000|2020-11-23 14:46:40|19126.47|19126.47|19129.58|19129.58|19133.54|19133.54|19126.25|19126.25|0
1606142810000|2020-11-23 14:46:50|19129.39|19129.39|19123.84|19123.84|19129.39|19129.39|19123.84|19123.84|0
1606142820000|2020-11-23 14:47:00|19124.53|19124.53|19125.34|19125.34|19125.95|19125.95|19123.85|19123.85|0
1606142830000|2020-11-23 14:47:10|19124.65|19124.65|19124.04|19124.04|19124.99|19124.99|19124.04|19124.04|0
1606142840000|2020-11-23 14:47:20|19123.69|19123.69|19126.52|19126.52|19128.76|19128.76|19123.48|19123.48|0
1606142850000|2020-11-23 14:47:30|19125.83|19125.83|19124.37|19124.37|19126.52|19126.52|19124.37|19124.37|0
1606142860000|2020-11-23 14:47:40|19125.73|19125.73|19130.71|19130.71|19131.76|19131.76|19124.84|19124.84|0
1606142870000|2020-11-23 14:47:50|19131.4|19131.4|19132.93|19132.93|19132.93|19132.93|19131.4|19131.4|0
1606142880000|2020-11-23 14:48:00|19132.24|19132.24|19131|19131|19133.14|19133.14|19130.31|19130.31|0
1606142890000|2020-11-23 14:48:10|19130.88|19130.88|19126.55|19126.55|19130.88|19130.88|19125.86|19125.86|0
1606142900000|2020-11-23 14:48:20|19127.24|19127.24|19128.29|19128.29|19128.29|19128.29|19126.92|19126.92|0
1606142910000|2020-11-23 14:48:30|19128.98|19128.98|19129.12|19129.12|19129.12|19129.12|19127.6|19127.6|0
1606142920000|2020-11-23 14:48:40|19131.45|19131.45|19129.53|19129.53|19131.45|19131.45|19129.53|19129.53|0
1606142930000|2020-11-23 14:48:50|19130.22|19130.22|19129.23|19129.23|19130.22|19130.22|19128.04|19128.04|0
1606142940000|2020-11-23 14:49:00|19128.55|19128.55|19123.35|19123.35|19129.23|19129.23|19123.34|19123.34|0
1606142950000|2020-11-23 14:49:10|19124.03|19124.03|19133.3|19133.3|19133.3|19133.3|19124.03|19124.03|0
1606142960000|2020-11-23 14:49:20|19132.61|19132.61|19129.52|19129.52|19132.61|19132.61|19129.52|19129.52|0
1606142970000|2020-11-23 14:49:30|19128.83|19128.83|19134.81|19134.81|19134.81|19134.81|19127.62|19127.62|0
1606142980000|2020-11-23 14:49:40|19134.55|19134.55|19138.75|19138.75|19139.81|19139.81|19133.18|19133.18|0
1606142990000|2020-11-23 14:49:50|19137.38|19137.38|19135.12|19135.12|19137.61|19137.61|19135.12|19135.12|0
1606143000000|2020-11-23 14:50:00|19135|19135|19139.94|19139.94|19140.35|19140.35|19135|19135|0
1606143010000|2020-11-23 14:50:10|19139.88|19139.88|19142.72|19142.72|19142.72|19142.72|19139.88|19139.88|0
1606143020000|2020-11-23 14:50:20|19140.65|19140.65|19138.55|19138.55|19141.34|19141.34|19137.13|19137.13|0
1606143030000|2020-11-23 14:50:30|19137.86|19137.86|19138.68|19138.68|19140.75|19140.75|19137.86|19137.86|0
1606143040000|2020-11-23 14:50:40|19138|19138|19135.89|19135.89|19138|19138|19132.45|19132.45|0
1606143050000|2020-11-23 14:50:50|19136.32|19136.32|19136.75|19136.75|19136.75|19136.75|19136.32|19136.32|0
1606143060000|2020-11-23 14:51:00|19136.22|19136.22|19133.87|19133.87|19136.22|19136.22|19132.67|19132.67|0
1606143070000|2020-11-23 14:51:10|19133.44|19133.44|19127.17|19127.17|19133.44|19133.44|19125.46|19125.46|0
1606143080000|2020-11-23 14:51:20|19126.9|19126.9|19129.3|19129.3|19129.3|19129.3|19124.7|19124.7|0
1606143090000|2020-11-23 14:51:30|19129.83|19129.83|19132.9|19132.9|19133.59|19133.59|19129.83|19129.83|0
1606143100000|2020-11-23 14:51:40|19131.85|19131.85|19132.77|19132.77|19132.77|19132.77|19131.16|19131.16|0
1606143110000|2020-11-23 14:51:50|19132.64|19132.64|19129.72|19129.72|19132.87|19132.87|19129.72|19129.72|0
1606143120000|2020-11-23 14:52:00|19128.67|19128.67|19130.56|19130.56|19130.56|19130.56|19128.45|19128.45|0
1606143130000|2020-11-23 14:52:10|19131.25|19131.25|19135.86|19135.86|19136.79|19136.79|19131.25|19131.25|0
1606143140000|2020-11-23 14:52:20|19134.49|19134.49|19135.06|19135.06|19135.74|19135.74|19134.37|19134.37|0
1606143150000|2020-11-23 14:52:30|19137.48|19137.48|19135.88|19135.88|19139.64|19139.64|19135.88|19135.88|0
1606143160000|2020-11-23 14:52:40|19135.76|19135.76|19137.26|19137.26|19137.26|19137.26|19135.76|19135.76|0
1606143170000|2020-11-23 14:52:50|19138.31|19138.31|19139.77|19139.77|19139.77|19139.77|19138.31|19138.31|0
1606143180000|2020-11-23 14:53:00|19140.82|19140.82|19144.39|19144.39|19144.47|19144.47|19140.51|19140.51|0
1606143190000|2020-11-23 14:53:10|19145.07|19145.07|19145.73|19145.73|19145.73|19145.73|19143.7|19143.7|0
1606143200000|2020-11-23 14:53:20|19147.31|19147.31|19148.09|19148.09|19148.77|19148.77|19147.03|19147.03|0
1606143210000|2020-11-23 14:53:30|19147.87|19147.87|19148.7|19148.7|19148.7|19148.7|19147.87|19147.87|0
1606143220000|2020-11-23 14:53:40|19148.01|19148.01|19149.79|19149.79|19151.14|19151.14|19147.8|19147.8|0
1606143230000|2020-11-23 14:53:50|19151.85|19151.85|19148.01|19148.01|19152.54|19152.54|19148.01|19148.01|0
1606143240000|2020-11-23 14:54:00|19148.23|19148.23|19150.33|19150.33|19150.33|19150.33|19148.23|19148.23|0
1606143250000|2020-11-23 14:54:10|19153.08|19153.08|19150.75|19150.75|19153.08|19153.08|19150.75|19150.75|0
1606143260000|2020-11-23 14:54:20|19149.54|19149.54|19147.26|19147.26|19149.54|19149.54|19147.26|19147.26|0
1606143270000|2020-11-23 14:54:30|19147.05|19147.05|19145.09|19145.09|19147.05|19147.05|19144.4|19144.4|0
1606143280000|2020-11-23 14:54:40|19145.87|19145.87|19147.2|19147.2|19147.2|19147.2|19145.87|19145.87|0
1606143290000|2020-11-23 14:54:50|19146.67|19146.67|19146.51|19146.51|19146.67|19146.67|19145.98|19145.98|0
1606143300000|2020-11-23 14:55:00|19146.3|19146.3|19146.99|19146.99|19149.94|19149.94|19146.3|19146.3|0
1606143310000|2020-11-23 14:55:10|19145.62|19145.62|19145.66|19145.66|19146.3|19146.3|19144.93|19144.93|0
1606143320000|2020-11-23 14:55:20|19145.52|19145.52|19145.53|19145.53|19145.75|19145.75|19145.06|19145.06|0
1606143330000|2020-11-23 14:55:30|19145.01|19145.01|19139.88|19139.88|19145.01|19145.01|19139.88|19139.88|0
1606143340000|2020-11-23 14:55:40|19140.41|19140.41|19141.46|19141.46|19141.46|19141.46|19140.41|19140.41|0
1606143350000|2020-11-23 14:55:50|19141.34|19141.34|19143.07|19143.07|19148.07|19148.07|19140.7|19140.7|0
1606143360000|2020-11-23 14:56:00|19142.38|19142.38|19138.65|19138.65|19142.38|19142.38|19138.13|19138.13|0
1606143370000|2020-11-23 14:56:10|19138.52|19138.52|19137.92|19137.92|19139.57|19139.57|19137.92|19137.92|0
1606143380000|2020-11-23 14:56:20|19137.39|19137.39|19139.01|19139.01|19139.01|19139.01|19133.66|19133.66|0
1606143390000|2020-11-23 14:56:30|19140.39|19140.39|19139.01|19139.01|19140.39|19140.39|19139.01|19139.01|0
1606143400000|2020-11-23 14:56:40|19139.54|19139.54|19146.35|19146.35|19147.73|19147.73|19139.54|19139.54|0
1606143410000|2020-11-23 14:56:50|19146.23|19146.23|19140.34|19140.34|19146.23|19146.23|19139.65|19139.65|0
1606143420000|2020-11-23 14:57:00|19140.22|19140.22|19142.35|19142.35|19142.35|19142.35|19140.01|19140.01|0
1606143430000|2020-11-23 14:57:10|19143.41|19143.41|19144.1|19144.1|19144.79|19144.79|19142.5|19142.5|0
1606143440000|2020-11-23 14:57:20|19143.57|19143.57|19144.81|19144.81|19144.81|19144.81|19143.57|19143.57|0
1606143450000|2020-11-23 14:57:30|19145.03|19145.03|19153.41|19153.41|19153.6|19153.6|19145.03|19145.03|0
1606143460000|2020-11-23 14:57:40|19151.35|19151.35|19144.86|19144.86|19151.35|19151.35|19144.86|19144.86|0
1606143470000|2020-11-23 14:57:50|19145.55|19145.55|19147.35|19147.35|19148.04|19148.04|19145.36|19145.36|0
1606143480000|2020-11-23 14:58:00|19147.88|19147.88|19152.4|19152.4|19152.4|19152.4|19147.88|19147.88|0
1606143490000|2020-11-23 14:58:10|19154.46|19154.46|19157.21|19157.21|19158.26|19158.26|19153.77|19153.77|0
1606143500000|2020-11-23 14:58:20|19157.28|19157.28|19157.64|19157.64|19161|19161|19157.21|19157.21|0
1606143510000|2020-11-23 14:58:30|19157.21|19157.21|19156.86|19156.86|19160.56|19160.56|19155.93|19155.93|0
1606143520000|2020-11-23 14:58:40|19157.39|19157.39|19159.65|19159.65|19161.03|19161.03|19157.39|19157.39|0
1606143530000|2020-11-23 14:58:50|19160.34|19160.34|19158.17|19158.17|19161.02|19161.02|19158.17|19158.17|0
1606143540000|2020-11-23 14:59:00|19155.53|19155.53|19152.3|19152.3|19155.53|19155.53|19152.3|19152.3|0
1606143550000|2020-11-23 14:59:10|19151.52|19151.52|19152.33|19152.33|19153.85|19153.85|19151.52|19151.52|0
1606143560000|2020-11-23 14:59:20|19152.46|19152.46|19154.77|19154.77|19154.77|19154.77|19149.4|19149.4|0
1606143570000|2020-11-23 14:59:30|19154.84|19154.84|19152.9|19152.9|19154.84|19154.84|19152.77|19152.77|0
1606143580000|2020-11-23 14:59:40|19152.78|19152.78|19152.58|19152.58|19152.78|19152.78|19152.58|19152.58|0
1606143590000|2020-11-23 14:59:50|19151.2|19151.2|19153.24|19153.24|19153.24|19153.24|19150.49|19150.49|0
1606143600000|2020-11-23 15:00:00|19153.92|19153.92|19153.75|19153.75|19154.45|19154.45|19150.65|19150.65|0
1606143610000|2020-11-23 15:00:10|19155.12|19155.12|19158.89|19158.89|19162.16|19162.16|19155.12|19155.12|0
1606143620000|2020-11-23 15:00:20|19158.2|19158.2|19156.09|19156.09|19158.2|19158.2|19155.41|19155.41|0
1606143630000|2020-11-23 15:00:30|19155.88|19155.88|19141.03|19141.03|19155.88|19155.88|19141.03|19141.03|0
1606143640000|2020-11-23 15:00:40|19140.81|19140.81|19142.13|19142.13|19144.19|19144.19|19140.81|19140.81|0
1606143650000|2020-11-23 15:00:50|19141.45|19141.45|19139.35|19139.35|19141.45|19141.45|19138.67|19138.67|0
1606143660000|2020-11-23 15:01:00|19138.83|19138.83|19138.63|19138.63|19139.3|19139.3|19138.39|19138.39|0
1606143670000|2020-11-23 15:01:10|19140|19140|19139.47|19139.47|19141.05|19141.05|19139.47|19139.47|0
1606143680000|2020-11-23 15:01:20|19138.78|19138.78|19139.21|19139.21|19139.21|19139.21|19138.78|19138.78|0
1606143690000|2020-11-23 15:01:30|19141.27|19141.27|19150.93|19150.93|19151.62|19151.62|19141.27|19141.27|0
1606143700000|2020-11-23 15:01:40|19150.4|19150.4|19153.68|19153.68|19153.68|19153.68|19150.4|19150.4|0
1606143710000|2020-11-23 15:01:50|19154.73|19154.73|19155.94|19155.94|19155.94|19155.94|19154.73|19154.73|0
1606143720000|2020-11-23 15:02:00|19156.64|19156.64|19149.63|19149.63|19157.33|19157.33|19149.63|19149.63|0
1606143730000|2020-11-23 15:02:10|19148.85|19148.85|19148.3|19148.3|19149.61|19149.61|19148.3|19148.3|0
1606143740000|2020-11-23 15:02:20|19147.62|19147.62|19144.5|19144.5|19147.62|19147.62|19144.5|19144.5|0
1606143750000|2020-11-23 15:02:30|19144.73|19144.73|19147.67|19147.67|19147.67|19147.67|19144.73|19144.73|0
1606143760000|2020-11-23 15:02:40|19147.32|19147.32|19145.76|19145.76|19147.32|19147.32|19144.2|19144.2|0
1606143770000|2020-11-23 15:02:50|19146.45|19146.45|19146.31|19146.31|19146.45|19146.45|19146.31|19146.31|0
1606143780000|2020-11-23 15:03:00|19146.09|19146.09|19146.62|19146.62|19146.62|19146.62|19146.09|19146.09|0
1606143790000|2020-11-23 15:03:10|19147.05|19147.05|19149.26|19149.26|19149.47|19149.47|19147.05|19147.05|0
1606143800000|2020-11-23 15:03:20|19150.04|19150.04|19153.22|19153.22|19153.82|19153.82|19150.04|19150.04|0
1606143810000|2020-11-23 15:03:30|19153.02|19153.02|19150.28|19150.28|19153.02|19153.02|19150.28|19150.28|0
1606143820000|2020-11-23 15:03:40|19151.65|19151.65|19154.46|19154.46|19154.46|19154.46|19151.13|19151.13|0
1606143830000|2020-11-23 15:03:50|19153.77|19153.77|19154.31|19154.31|19154.55|19154.55|19153.77|19153.77|0
1606143840000|2020-11-23 15:04:00|19153.63|19153.63|19155|19155|19155|19155|19153.63|19153.63|0
1606143850000|2020-11-23 15:04:10|19154.22|19154.22|19151.89|19151.89|19154.22|19154.22|19151.11|19151.11|0
1606143860000|2020-11-23 15:04:20|19152.67|19152.67|19154.24|19154.24|19155.1|19155.1|19152.67|19152.67|0
1606143870000|2020-11-23 15:04:30|19153.71|19153.71|19153.09|19153.09|19153.9|19153.9|19151.15|19151.15|0
1606143880000|2020-11-23 15:04:40|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|19152.41|0
1606143890000|2020-11-23 15:04:50|19153.1|19153.1|19154.47|19154.47|19154.47|19154.47|19153.1|19153.1|0
1606143900000|2020-11-23 15:05:00|19155|19155|19153.88|19153.88|19155|19155|19153.88|19153.88|0
1606143910000|2020-11-23 15:05:10|19153.1|19153.1|19149.77|19149.77|19153.1|19153.1|19149.24|19149.24|0
1606143920000|2020-11-23 15:05:20|19149.83|19149.83|19148.35|19148.35|19151.46|19151.46|19148.35|19148.35|0
1606143930000|2020-11-23 15:05:30|19149.4|19149.4|19149.21|19149.21|19149.4|19149.4|19148.72|19148.72|0
1606143940000|2020-11-23 15:05:40|19148.43|19148.43|19145.35|19145.35|19148.43|19148.43|19145.35|19145.35|0
1606143950000|2020-11-23 15:05:50|19146.82|19146.82|19149.06|19149.06|19149.06|19149.06|19146.82|19146.82|0
1606143960000|2020-11-23 15:06:00|19148.83|19148.83|19141.89|19141.89|19148.83|19148.83|19141.89|19141.89|0
1606143970000|2020-11-23 15:06:10|19139.74|19139.74|19139.37|19139.37|19139.74|19139.74|19138.21|19138.21|0
1606143980000|2020-11-23 15:06:20|19140.15|19140.15|19140.6|19140.6|19140.84|19140.84|19140.15|19140.15|0
1606143990000|2020-11-23 15:06:30|19141.66|19141.66|19141.66|19141.66|19141.66|19141.66|19141.66|19141.66|0
1606144000000|2020-11-23 15:06:40|19141.54|19141.54|19140.83|19140.83|19141.54|19141.54|19140.83|19140.83|0
1606144010000|2020-11-23 15:06:50|19140.77|19140.77|19137.89|19137.89|19140.77|19140.77|19137.82|19137.82|0
1606144020000|2020-11-23 15:07:00|19138.67|19138.67|19134.63|19134.63|19138.98|19138.98|19134.55|19134.55|0
1606144030000|2020-11-23 15:07:10|19134.2|19134.2|19129.67|19129.67|19134.42|19134.42|19129.67|19129.67|0
1606144040000|2020-11-23 15:07:20|19127.56|19127.56|19129.85|19129.85|19131.14|19131.14|19127.56|19127.56|0
1606144050000|2020-11-23 15:07:30|19129.97|19129.97|19127.98|19127.98|19129.97|19129.97|19127.55|19127.55|0
1606144060000|2020-11-23 15:07:40|19128.66|19128.66|19127.8|19127.8|19128.66|19128.66|19127.33|19127.33|0
1606144070000|2020-11-23 15:07:50|19127.02|19127.02|19126.13|19126.13|19127.02|19127.02|19125.44|19125.44|0
1606144080000|2020-11-23 15:08:00|19125.92|19125.92|19128.16|19128.16|19128.4|19128.4|19125.8|19125.8|0
1606144090000|2020-11-23 15:08:10|19128.94|19128.94|19130.37|19130.37|19130.37|19130.37|19128.94|19128.94|0
1606144100000|2020-11-23 15:08:20|19130.12|19130.12|19132.86|19132.86|19132.86|19132.86|19130.12|19130.12|0
1606144110000|2020-11-23 15:08:30|19133.08|19133.08|19137.97|19137.97|19138.09|19138.09|19133.08|19133.08|0
1606144120000|2020-11-23 15:08:40|19137.28|19137.28|19138.21|19138.21|19138.21|19138.21|19136.59|19136.59|0
1606144130000|2020-11-23 15:08:50|19137.43|19137.43|19139.09|19139.09|19139.59|19139.59|19136.65|19136.65|0
1606144140000|2020-11-23 15:09:00|19139.62|19139.62|19137.86|19137.86|19139.62|19139.62|19137.86|19137.86|0
1606144150000|2020-11-23 15:09:10|19138.55|19138.55|19135.66|19135.66|19138.55|19138.55|19135.66|19135.66|0
1606144160000|2020-11-23 15:09:20|19136.19|19136.19|19137.18|19137.18|19137.7|19137.7|19136.02|19136.02|0
1606144170000|2020-11-23 15:09:30|19136.49|19136.49|19147.22|19147.22|19147.22|19147.22|19136.49|19136.49|0
1606144180000|2020-11-23 15:09:40|19147.75|19147.75|19142.42|19142.42|19147.75|19147.75|19142.42|19142.42|0
1606144190000|2020-11-23 15:09:50|19141.89|19141.89|19144.07|19144.07|19144.19|19144.19|19140.68|19140.68|0
1606144200000|2020-11-23 15:10:00|19144.59|19144.59|19140.89|19140.89|19144.59|19144.59|19140.89|19140.89|0
1606144210000|2020-11-23 15:10:10|19140.78|19140.78|19143.44|19143.44|19143.44|19143.44|19138.92|19138.92|0
1606144220000|2020-11-23 15:10:20|19141.88|19141.88|19142.73|19142.73|19142.73|19142.73|19141.19|19141.19|0
1606144230000|2020-11-23 15:10:30|19143.26|19143.26|19147.17|19147.17|19148.16|19148.16|19143.26|19143.26|0
1606144240000|2020-11-23 15:10:40|19147.7|19147.7|19148.47|19148.47|19148.47|19148.47|19147.56|19147.56|0
1606144250000|2020-11-23 15:10:50|19147.94|19147.94|19147.2|19147.2|19147.94|19147.94|19146.67|19146.67|0
1606144260000|2020-11-23 15:11:00|19147.14|19147.14|19144.9|19144.9|19147.14|19147.14|19144.9|19144.9|0
1606144270000|2020-11-23 15:11:10|19144.22|19144.22|19146.12|19146.12|19146.12|19146.12|19144.22|19144.22|0
1606144280000|2020-11-23 15:11:20|19146.33|19146.33|19146.55|19146.55|19146.55|19146.55|19146.33|19146.33|0
1606144290000|2020-11-23 15:11:30|19147.24|19147.24|19148.69|19148.69|19149.5|19149.5|19147.24|19147.24|0
1606144300000|2020-11-23 15:11:40|19148.26|19148.26|19148.69|19148.69|19148.69|19148.69|19148.26|19148.26|0
1606144310000|2020-11-23 15:11:50|19147.32|19147.32|19147.1|19147.1|19147.32|19147.32|19146.41|19146.41|0
1606144320000|2020-11-23 15:12:00|19146.41|19146.41|19146|19146|19146.41|19146.41|19143.6|19143.6|0
1606144330000|2020-11-23 15:12:10|19146.69|19146.69|19146.04|19146.04|19146.73|19146.73|19146.04|19146.04|0
1606144340000|2020-11-23 15:12:20|19145.36|19145.36|19145.61|19145.61|19145.61|19145.61|19144.24|19144.24|0
1606144350000|2020-11-23 15:12:30|19146.3|19146.3|19146.93|19146.93|19146.93|19146.93|19145.19|19145.19|0
1606144360000|2020-11-23 15:12:40|19146.71|19146.71|19147.35|19147.35|19147.59|19147.59|19146.71|19146.71|0
1606144370000|2020-11-23 15:12:50|19147.22|19147.22|19149.2|19149.2|19149.2|19149.2|19147.08|19147.08|0
1606144380000|2020-11-23 15:13:00|19149.89|19149.89|19149.51|19149.51|19149.98|19149.98|19149.51|19149.51|0
1606144390000|2020-11-23 15:13:10|19148.82|19148.82|19149.6|19149.6|19149.6|19149.6|19148.82|19148.82|0
1606144400000|2020-11-23 15:13:20|19148.91|19148.91|19148.74|19148.74|19149.26|19149.26|19148.62|19148.62|0
1606144410000|2020-11-23 15:13:30|19149.42|19149.42|19151.02|19151.02|19151.33|19151.33|19149.42|19149.42|0
1606144420000|2020-11-23 15:13:40|19150.9|19150.9|19157.2|19157.2|19157.2|19157.2|19150.9|19150.9|0
1606144430000|2020-11-23 15:13:50|19156.5|19156.5|19156|19156|19157.27|19157.27|19156|19156|0
1606144440000|2020-11-23 15:14:00|19154.63|19154.63|19153.61|19153.61|19154.72|19154.72|19153.61|19153.61|0
1606144450000|2020-11-23 15:14:10|19154.29|19154.29|19160.89|19160.89|19160.89|19160.89|19154.29|19154.29|0
1606144460000|2020-11-23 15:14:20|19159.51|19159.51|19157.42|19157.42|19159.63|19159.63|19156.99|19156.99|0
1606144470000|2020-11-23 15:14:30|19157.64|19157.64|19159.29|19159.29|19160.75|19160.75|19157.64|19157.64|0
1606144480000|2020-11-23 15:14:40|19157.92|19157.92|19159.88|19159.88|19160.4|19160.4|19157.92|19157.92|0
1606144490000|2020-11-23 15:14:50|19158.82|19158.82|19160.31|19160.31|19160.31|19160.31|19158.82|19158.82|0
1606144500000|2020-11-23 15:15:00|19160|19160|19160.04|19160.04|19160.26|19160.26|19159.57|19159.57|0
1606144510000|2020-11-23 15:15:10|19159.52|19159.52|19155.81|19155.81|19159.52|19159.52|19155.81|19155.81|0
1606144520000|2020-11-23 15:15:20|19155.88|19155.88|19154.67|19154.67|19155.88|19155.88|19154.67|19154.67|0
1606144530000|2020-11-23 15:15:30|19155.36|19155.36|19155.61|19155.61|19156.04|19156.04|19155.36|19155.36|0
1606144540000|2020-11-23 15:15:40|19156.3|19156.3|19157.9|19157.9|19157.9|19157.9|19156.3|19156.3|0
1606144550000|2020-11-23 15:15:50|19158.43|19158.43|19159.28|19159.28|19159.81|19159.81|19158.43|19158.43|0
1606144560000|2020-11-23 15:16:00|19158.6|19158.6|19153.04|19153.04|19158.6|19158.6|19153.04|19153.04|0
1606144570000|2020-11-23 15:16:10|19154.42|19154.42|19161.57|19161.57|19161.57|19161.57|19153.95|19153.95|0
1606144580000|2020-11-23 15:16:20|19162.1|19162.1|19165.44|19165.44|19165.44|19165.44|19162.1|19162.1|0
1606144590000|2020-11-23 15:16:30|19166.12|19166.12|19170.49|19170.49|19170.49|19170.49|19164.75|19164.75|0
1606144600000|2020-11-23 15:16:40|19172.07|19172.07|19172.09|19172.09|19172.61|19172.61|19170.49|19170.49|0
1606144610000|2020-11-23 15:16:50|19173.55|19173.55|19174.9|19174.9|19174.9|19174.9|19173.55|19173.55|0
1606144620000|2020-11-23 15:17:00|19175.58|19175.58|19179.89|19179.89|19179.89|19179.89|19175.58|19175.58|0
1606144630000|2020-11-23 15:17:10|19180.57|19180.57|19180.56|19180.56|19180.57|19180.57|19179.87|19179.87|0
1606144640000|2020-11-23 15:17:20|19179.87|19179.87|19178.74|19178.74|19181.25|19181.25|19178.53|19178.53|0
1606144650000|2020-11-23 15:17:30|19179.27|19179.27|19180.12|19180.12|19180.12|19180.12|19178.53|19178.53|0
1606144660000|2020-11-23 15:17:40|19180.33|19180.33|19176.64|19176.64|19180.33|19180.33|19176.64|19176.64|0
1606144670000|2020-11-23 15:17:50|19177.32|19177.32|19179.94|19179.94|19179.94|19179.94|19177.11|19177.11|0
1606144680000|2020-11-23 15:18:00|19179.72|19179.72|19180.86|19180.86|19180.86|19180.86|19179.08|19179.08|0
1606144690000|2020-11-23 15:18:10|19181.91|19181.91|19179.91|19179.91|19183.65|19183.65|19179.91|19179.91|0
1606144700000|2020-11-23 15:18:20|19179.22|19179.22|19175.24|19175.24|19179.22|19179.22|19175.12|19175.12|0
1606144710000|2020-11-23 15:18:30|19175.17|19175.17|19177.44|19177.44|19177.44|19177.44|19175.17|19175.17|0
1606144720000|2020-11-23 15:18:40|19177.56|19177.56|19176.74|19176.74|19177.56|19177.56|19176.51|19176.51|0
1606144730000|2020-11-23 15:18:50|19177.27|19177.27|19177.27|19177.27|19177.27|19177.27|19177.27|19177.27|0
1606144740000|2020-11-23 15:19:00|19176.62|19176.62|19177.15|19177.15|19177.15|19177.15|19176.62|19176.62|0
1606144750000|2020-11-23 15:19:10|19176.72|19176.72|19175.37|19175.37|19176.72|19176.72|19175.15|19175.15|0
1606144760000|2020-11-23 15:19:20|19176.06|19176.06|19176.74|19176.74|19176.74|19176.74|19176.06|19176.06|0
1606144770000|2020-11-23 15:19:30|19176.31|19176.31|19181.59|19181.59|19181.59|19181.59|19176.31|19176.31|0
1606144780000|2020-11-23 15:19:40|19183.66|19183.66|19183.49|19183.49|19185.12|19185.12|19183.06|19183.06|0
1606144790000|2020-11-23 15:19:50|19183.37|19183.37|19184.11|19184.11|19184.75|19184.75|19183.37|19183.37|0
1606144800000|2020-11-23 15:20:00|19183.42|19183.42|19183.72|19183.72|19184.2|19184.2|19183.42|19183.42|0
1606144810000|2020-11-23 15:20:10|19183.51|19183.51|19181.99|19181.99|19184.29|19184.29|19181.99|19181.99|0
1606144820000|2020-11-23 15:20:20|19182.34|19182.34|19183.29|19183.29|19183.45|19183.45|19181.65|19181.65|0
1606144830000|2020-11-23 15:20:30|19182.6|19182.6|19181.81|19181.81|19184.23|19184.23|19181.64|19181.64|0
1606144840000|2020-11-23 15:20:40|19180.95|19180.95|19181.53|19181.53|19181.53|19181.53|19180.26|19180.26|0
1606144850000|2020-11-23 15:20:50|19181.34|19181.34|19180.25|19180.25|19182.02|19182.02|19179.13|19179.13|0
1606144860000|2020-11-23 15:21:00|19180.93|19180.93|19179.5|19179.5|19180.93|19180.93|19178.81|19178.81|0
1606144870000|2020-11-23 15:21:10|19179.28|19179.28|19179.34|19179.34|19179.93|19179.93|19179.02|19179.02|0
1606144880000|2020-11-23 15:21:20|19179.98|19179.98|19183.4|19183.4|19184.09|19184.09|19179.98|19179.98|0
1606144890000|2020-11-23 15:21:30|19183.33|19183.33|19187.61|19187.61|19187.61|19187.61|19183.12|19183.12|0
1606144900000|2020-11-23 15:21:40|19186.55|19186.55|19186.44|19186.44|19186.55|19186.55|19186.44|19186.44|0
1606144910000|2020-11-23 15:21:50|19186.01|19186.01|19184.69|19184.69|19186.01|19186.01|19184.69|19184.69|0
1606144920000|2020-11-23 15:22:00|19185.38|19185.38|19186.64|19186.64|19186.75|19186.75|19185.38|19185.38|0
1606144930000|2020-11-23 15:22:10|19185.95|19185.95|19186.85|19186.85|19186.85|19186.85|19185.26|19185.26|0
1606144940000|2020-11-23 15:22:20|19187.54|19187.54|19184.66|19184.66|19188.32|19188.32|19184.66|19184.66|0
1606144950000|2020-11-23 15:22:30|19184.14|19184.14|19182.12|19182.12|19184.14|19184.14|19182.12|19182.12|0
1606144960000|2020-11-23 15:22:40|19181.59|19181.59|19180.17|19180.17|19181.59|19181.59|19180.17|19180.17|0
1606144970000|2020-11-23 15:22:50|19180.6|19180.6|19181.97|19181.97|19181.97|19181.97|19179.91|19179.91|0
1606144980000|2020-11-23 15:23:00|19182.04|19182.04|19181.71|19181.71|19182.04|19182.04|19181.35|19181.35|0
1606144990000|2020-11-23 15:23:10|19181.07|19181.07|19181.28|19181.28|19181.71|19181.71|19181.07|19181.07|0
1606145000000|2020-11-23 15:23:20|19179.91|19179.91|19179.67|19179.67|19179.91|19179.91|19179.46|19179.46|0
1606145010000|2020-11-23 15:23:30|19177.41|19177.41|19174.54|19174.54|19177.41|19177.41|19174.54|19174.54|0
1606145020000|2020-11-23 15:23:40|19174.47|19174.47|19177.98|19177.98|19177.98|19177.98|19174.4|19174.4|0
1606145030000|2020-11-23 15:23:50|19177.3|19177.3|19177.86|19177.86|19177.86|19177.86|19177|19177|0
1606145040000|2020-11-23 15:24:00|19177.34|19177.34|19174.94|19174.94|19177.82|19177.82|19174.94|19174.94|0
1606145050000|2020-11-23 15:24:10|19175.17|19175.17|19172.34|19172.34|19175.17|19175.17|19172.34|19172.34|0
1606145060000|2020-11-23 15:24:20|19171.48|19171.48|19171.94|19171.94|19171.94|19171.94|19171.48|19171.48|0
1606145070000|2020-11-23 15:24:30|19171.88|19171.88|19169.49|19169.49|19171.88|19171.88|19169.49|19169.49|0
1606145080000|2020-11-23 15:24:40|19168.8|19168.8|19167.66|19167.66|19168.87|19168.87|19167.66|19167.66|0
1606145090000|2020-11-23 15:24:50|19167.54|19167.54|19165.59|19165.59|19167.54|19167.54|19165.59|19165.59|0
1606145100000|2020-11-23 15:25:00|19166.02|19166.02|19156.11|19156.11|19166.02|19166.02|19156.11|19156.11|0
1606145110000|2020-11-23 15:25:10|19156.35|19156.35|19156.46|19156.46|19157.03|19157.03|19156.35|19156.35|0
1606145120000|2020-11-23 15:25:20|19154.41|19154.41|19148.12|19148.12|19154.41|19154.41|19148.12|19148.12|0
1606145130000|2020-11-23 15:25:30|19147.07|19147.07|19142.88|19142.88|19147.07|19147.07|19142.88|19142.88|0
1606145140000|2020-11-23 15:25:40|19146.31|19146.31|19151.86|19151.86|19152.54|19152.54|19146.31|19146.31|0
1606145150000|2020-11-23 15:25:50|19151.33|19151.33|19151.21|19151.21|19151.33|19151.33|19151.21|19151.21|0
1606145160000|2020-11-23 15:26:00|19149.84|19149.84|19150.87|19150.87|19150.87|19150.87|19149.04|19149.04|0
1606145170000|2020-11-23 15:26:10|19151.65|19151.65|19163.09|19163.09|19163.3|19163.3|19151.65|19151.65|0
1606145180000|2020-11-23 15:26:20|19163.77|19163.77|19162.85|19162.85|19164.2|19164.2|19162.85|19162.85|0
1606145190000|2020-11-23 15:26:30|19163.54|19163.54|19166.46|19166.46|19166.46|19166.46|19163.54|19163.54|0
1606145200000|2020-11-23 15:26:40|19167.1|19167.1|19178.24|19178.24|19178.24|19178.24|19167.1|19167.1|0
1606145210000|2020-11-23 15:26:50|19179.61|19179.61|19176.58|19176.58|19179.61|19179.61|19176.43|19176.43|0
1606145220000|2020-11-23 15:27:00|19175.9|19175.9|19175.21|19175.21|19175.9|19175.9|19175.21|19175.21|0
1606145230000|2020-11-23 15:27:10|19176.58|19176.58|19174.94|19174.94|19177.96|19177.96|19173.82|19173.82|0
1606145240000|2020-11-23 15:27:20|19174.72|19174.72|19176.1|19176.1|19176.1|19176.1|19174.29|19174.29|0
1606145250000|2020-11-23 15:27:30|19174.04|19174.04|19172.25|19172.25|19174.04|19174.04|19170.67|19170.67|0
1606145260000|2020-11-23 15:27:40|19172.03|19172.03|19170.67|19170.67|19172.03|19172.03|19169.98|19169.98|0
1606145270000|2020-11-23 15:27:50|19169.98|19169.98|19170.53|19170.53|19171.61|19171.61|19169.55|19169.55|0
1606145280000|2020-11-23 15:28:00|19171.21|19171.21|19173.06|19173.06|19173.06|19173.06|19171.21|19171.21|0
1606145290000|2020-11-23 15:28:10|19174.28|19174.28|19171.71|19171.71|19174.92|19174.92|19168.25|19168.25|0
1606145300000|2020-11-23 15:28:20|19170.33|19170.33|19172.54|19172.54|19173.8|19173.8|19170.33|19170.33|0
1606145310000|2020-11-23 15:28:30|19172.44|19172.44|19172.44|19172.44|19172.44|19172.44|19172.44|19172.44|0
1606145320000|2020-11-23 15:28:40|19173.9|19173.9|19182.73|19182.73|19182.73|19182.73|19173.9|19173.9|0
1606145330000|2020-11-23 15:28:50|19182.04|19182.04|19184.43|19184.43|19184.43|19184.43|19181|19181|0
1606145340000|2020-11-23 15:29:00|19184.65|19184.65|19188.23|19188.23|19188.23|19188.23|19183.96|19183.96|0
1606145350000|2020-11-23 15:29:10|19188.76|19188.76|19189.86|19189.86|19189.86|19189.86|19186.96|19186.96|0
1606145360000|2020-11-23 15:29:20|19190.08|19190.08|19188.64|19188.64|19193.03|19193.03|19188.64|19188.64|0
1606145370000|2020-11-23 15:29:30|19188.78|19188.78|19187.42|19187.42|19188.79|19188.79|19186.9|19186.9|0
1606145380000|2020-11-23 15:29:40|19183.99|19183.99|19184.85|19184.85|19184.91|19184.91|19183.99|19183.99|0
1606145390000|2020-11-23 15:29:50|19180.72|19180.72|19184.18|19184.18|19184.61|19184.61|19180.51|19180.51|0
1606145400000|2020-11-23 15:30:00|19183.13|19183.13|19179.73|19179.73|19183.22|19183.22|19179.17|19179.17|0
1606145410000|2020-11-23 15:30:10|19179.5|19179.5|19176.13|19176.13|19179.5|19179.5|19173.87|19173.87|0
1606145420000|2020-11-23 15:30:20|19176.35|19176.35|19178.14|19178.14|19178.14|19178.14|19176.05|19176.05|0
1606145430000|2020-11-23 15:30:30|19178.26|19178.26|19178.27|19178.27|19178.27|19178.27|19178.06|19178.06|0
1606145440000|2020-11-23 15:30:40|19178.49|19178.49|19178.92|19178.92|19179.13|19179.13|19178.49|19178.49|0
1606145450000|2020-11-23 15:30:50|19178.49|19178.49|19178.27|19178.27|19178.7|19178.7|19178.27|19178.27|0
1606145460000|2020-11-23 15:31:00|19181.02|19181.02|19178.22|19178.22|19181.02|19181.02|19177.53|19177.53|0
1606145470000|2020-11-23 15:31:10|19175.97|19175.97|19174.18|19174.18|19175.97|19175.97|19173.22|19173.22|0
1606145480000|2020-11-23 15:31:20|19173.95|19173.95|19173.05|19173.05|19173.95|19173.95|19173.05|19173.05|0
1606145490000|2020-11-23 15:31:30|19172.83|19172.83|19173.82|19173.82|19174.41|19174.41|19172.83|19172.83|0
1606145500000|2020-11-23 15:31:40|19173.61|19173.61|19173.29|19173.29|19173.82|19173.82|19173.29|19173.29|0
1606145510000|2020-11-23 15:31:50|19173.51|19173.51|19174|19174|19174.41|19174.41|19173.51|19173.51|0
1606145520000|2020-11-23 15:32:00|19173.79|19173.79|19174.97|19174.97|19175.62|19175.62|19171.99|19171.99|0
1606145530000|2020-11-23 15:32:10|19176.35|19176.35|19173.97|19173.97|19176.56|19176.56|19173.53|19173.53|0
1606145540000|2020-11-23 15:32:20|19173.85|19173.85|19172.33|19172.33|19173.85|19173.85|19172.33|19172.33|0
1606145550000|2020-11-23 15:32:30|19172.12|19172.12|19175.39|19175.39|19175.39|19175.39|19171.9|19171.9|0
1606145560000|2020-11-23 15:32:40|19175.61|19175.61|19175.6|19175.6|19176.07|19176.07|19175.39|19175.39|0
1606145570000|2020-11-23 15:32:50|19175.48|19175.48|19179.4|19179.4|19179.4|19179.4|19175.48|19175.48|0
1606145580000|2020-11-23 15:33:00|19178.88|19178.88|19175.6|19175.6|19178.88|19178.88|19175.6|19175.6|0
1606145590000|2020-11-23 15:33:10|19174.23|19174.23|19173.26|19173.26|19174.3|19174.3|19173.26|19173.26|0
1606145600000|2020-11-23 15:33:20|19173.14|19173.14|19174.52|19174.52|19174.52|19174.52|19172.62|19172.62|0
1606145610000|2020-11-23 15:33:30|19175.2|19175.2|19174.3|19174.3|19175.2|19175.2|19173.61|19173.61|0
1606145620000|2020-11-23 15:33:40|19173.61|19173.61|19175.9|19175.9|19175.9|19175.9|19172.54|19172.54|0
1606145630000|2020-11-23 15:33:50|19176.42|19176.42|19179.86|19179.86|19179.86|19179.86|19176.42|19176.42|0
1606145640000|2020-11-23 15:34:00|19179.65|19179.65|19181.45|19181.45|19181.45|19181.45|19179.65|19179.65|0
1606145650000|2020-11-23 15:34:10|19181.31|19181.31|19180.34|19180.34|19181.31|19181.31|19180.34|19180.34|0
1606145660000|2020-11-23 15:34:20|19180.87|19180.87|19177.22|19177.22|19180.87|19180.87|19177.22|19177.22|0
1606145670000|2020-11-23 15:34:30|19177.34|19177.34|19175.97|19175.97|19177.34|19177.34|19175.97|19175.97|0
1606145680000|2020-11-23 15:34:40|19175.44|19175.44|19174.97|19174.97|19175.56|19175.56|19174.07|19174.07|0
1606145690000|2020-11-23 15:34:50|19175.18|19175.18|19174.13|19174.13|19175.87|19175.87|19174.13|19174.13|0
1606145700000|2020-11-23 15:35:00|19172.07|19172.07|19172.79|19172.79|19172.79|19172.79|19172.07|19172.07|0
1606145710000|2020-11-23 15:35:10|19173.85|19173.85|19174.16|19174.16|19174.37|19174.37|19173.85|19173.85|0
1606145720000|2020-11-23 15:35:20|19174.09|19174.09|19177.17|19177.17|19179.24|19179.24|19174.09|19174.09|0
1606145730000|2020-11-23 15:35:30|19176.49|19176.49|19175.31|19175.31|19176.49|19176.49|19175.31|19175.31|0
1606145740000|2020-11-23 15:35:40|19174.78|19174.78|19174.78|19174.78|19174.78|19174.78|19174.78|19174.78|0
1606145750000|2020-11-23 15:35:50|19174|19174|19173.06|19173.06|19174.43|19174.43|19173.06|19173.06|0
1606145760000|2020-11-23 15:36:00|19172.37|19172.37|19170.54|19170.54|19172.37|19172.37|19168.59|19168.59|0
1606145770000|2020-11-23 15:36:10|19170.34|19170.34|19172.93|19172.93|19172.93|19172.93|19169.65|19169.65|0
1606145780000|2020-11-23 15:36:20|19172.25|19172.25|19170.64|19170.64|19172.25|19172.25|19170.64|19170.64|0
1606145790000|2020-11-23 15:36:30|19171.33|19171.33|19173.07|19173.07|19173.6|19173.6|19171.33|19171.33|0
1606145800000|2020-11-23 15:36:40|19173.29|19173.29|19172.76|19172.76|19173.29|19173.29|19172.55|19172.55|0
1606145810000|2020-11-23 15:36:50|19174.14|19174.14|19174.08|19174.08|19174.6|19174.6|19173.24|19173.24|0
1606145820000|2020-11-23 15:37:00|19174.14|19174.14|19172.77|19172.77|19174.14|19174.14|19171.87|19171.87|0
1606145830000|2020-11-23 15:37:10|19169.49|19169.49|19167.93|19167.93|19169.49|19169.49|19167.93|19167.93|0
1606145840000|2020-11-23 15:37:20|19168.46|19168.46|19168.46|19168.46|19168.46|19168.46|19168.46|19168.46|0
1606145850000|2020-11-23 15:37:30|19172.58|19172.58|19175.1|19175.1|19175.1|19175.1|19172.58|19172.58|0
1606145860000|2020-11-23 15:37:40|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|19175.32|0
1606145870000|2020-11-23 15:37:50|19176|19176|19174.86|19174.86|19176|19176|19174.75|19174.75|0
1606145880000|2020-11-23 15:38:00|19174.18|19174.18|19174.04|19174.04|19174.18|19174.18|19174.04|19174.04|0
1606145890000|2020-11-23 15:38:10|19174.25|19174.25|19174.91|19174.91|19175.6|19175.6|19174.25|19174.25|0
1606145900000|2020-11-23 15:38:20|19174.68|19174.68|19173.24|19173.24|19174.68|19174.68|19173.12|19173.12|0
1606145910000|2020-11-23 15:38:30|19173.76|19173.76|19173.88|19173.88|19173.88|19173.88|19173.76|19173.76|0
1606145920000|2020-11-23 15:38:40|19173.35|19173.35|19170.15|19170.15|19173.35|19173.35|19169.94|19169.94|0
1606145930000|2020-11-23 15:38:50|19170.37|19170.37|19170.37|19170.37|19170.37|19170.37|19170.37|19170.37|0
1606145940000|2020-11-23 15:39:00|19170.44|19170.44|19174.27|19174.27|19174.27|19174.27|19170.44|19170.44|0
1606145950000|2020-11-23 15:39:10|19174.39|19174.39|19176.26|19176.26|19176.95|19176.95|19174.39|19174.39|0
1606145960000|2020-11-23 15:39:20|19176.38|19176.38|19176.45|19176.45|19176.45|19176.45|19176.38|19176.38|0
1606145970000|2020-11-23 15:39:30|19178.88|19178.88|19178.25|19178.25|19179.56|19179.56|19176.82|19176.82|0
1606145980000|2020-11-23 15:39:40|19178.04|19178.04|19179.23|19179.23|19179.23|19179.23|19178.04|19178.04|0
1606145990000|2020-11-23 15:39:50|19182.43|19182.43|19183.22|19183.22|19183.69|19183.69|19182.32|19182.32|0
1606146000000|2020-11-23 15:40:00|19183|19183|19187.53|19187.53|19187.53|19187.53|19182.88|19182.88|0
1606146010000|2020-11-23 15:40:10|19184.94|19184.94|19184.75|19184.75|19184.94|19184.94|19183.38|19183.38|0
1606146020000|2020-11-23 15:40:20|19183.54|19183.54|19184.44|19184.44|19184.44|19184.44|19182.85|19182.85|0
1606146030000|2020-11-23 15:40:30|19184.67|19184.67|19184.2|19184.2|19185.58|19185.58|19184.2|19184.2|0
1606146040000|2020-11-23 15:40:40|19185.58|19185.58|19186.38|19186.38|19186.38|19186.38|19185.58|19185.58|0
1606146050000|2020-11-23 15:40:50|19186.44|19186.44|19188.8|19188.8|19188.8|19188.8|19186.44|19186.44|0
1606146060000|2020-11-23 15:41:00|19186.74|19186.74|19188.81|19188.81|19188.81|19188.81|19185.29|19185.29|0
1606146070000|2020-11-23 15:41:10|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|19188.59|0
1606146080000|2020-11-23 15:41:20|19188.73|19188.73|19188.8|19188.8|19188.87|19188.87|19188.73|19188.73|0
1606146100000|2020-11-23 15:41:40|19188.02|19188.02|19192|19192|19192.85|19192.85|19188.02|19188.02|0
1606146110000|2020-11-23 15:41:50|19193.31|19193.31|19191.39|19191.39|19194.9|19194.9|19190.25|19190.25|0
1606146120000|2020-11-23 15:42:00|19192.08|19192.08|19192.2|19192.2|19192.2|19192.2|19192.08|19192.08|0
1606146130000|2020-11-23 15:42:10|19192.72|19192.72|19193.1|19193.1|19193.1|19193.1|19192.45|19192.45|0
1606146140000|2020-11-23 15:42:20|19194.47|19194.47|19193.1|19193.1|19195.16|19195.16|19192.41|19192.41|0
1606146150000|2020-11-23 15:42:30|19192.86|19192.86|19191.87|19191.87|19193.24|19193.24|19191.87|19191.87|0
1606146160000|2020-11-23 15:42:40|19191.34|19191.34|19191.56|19191.56|19191.56|19191.56|19191.34|19191.34|0
1606146170000|2020-11-23 15:42:50|19193.46|19193.46|19194.4|19194.4|19194.92|19194.92|19193.46|19193.46|0
1606146180000|2020-11-23 15:43:00|19193.71|19193.71|19191.65|19191.65|19193.71|19193.71|19191.65|19191.65|0
1606146190000|2020-11-23 15:43:10|19191.84|19191.84|19189.98|19189.98|19191.84|19191.84|19189.2|19189.2|0
1606146200000|2020-11-23 15:43:20|19189.29|19189.29|19185.4|19185.4|19189.29|19189.29|19185.4|19185.4|0
1606146210000|2020-11-23 15:43:30|19184.87|19184.87|19184.55|19184.55|19185.43|19185.43|19184.55|19184.55|0
1606146220000|2020-11-23 15:43:40|19183.77|19183.77|19184.21|19184.21|19186.45|19186.45|19183.77|19183.77|0
1606146230000|2020-11-23 15:43:50|19184.14|19184.14|19184.26|19184.26|19184.26|19184.26|19184.14|19184.14|0
1606146240000|2020-11-23 15:44:00|19183.49|19183.49|19183.72|19183.72|19183.72|19183.72|19183.49|19183.49|0
1606146250000|2020-11-23 15:44:10|19183.86|19183.86|19191.24|19191.24|19191.24|19191.24|19183.86|19183.86|0
1606146260000|2020-11-23 15:44:20|19191.93|19191.93|19193.67|19193.67|19193.67|19193.67|19191.93|19191.93|0
1606146270000|2020-11-23 15:44:30|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|19193.81|0
1606146280000|2020-11-23 15:44:40|19193.74|19193.74|19190.75|19190.75|19193.96|19193.96|19190.75|19190.75|0
1606146290000|2020-11-23 15:44:50|19190.69|19190.69|19189.49|19189.49|19190.69|19190.69|19189.49|19189.49|0
1606146300000|2020-11-23 15:45:00|19189.28|19189.28|19189.06|19189.06|19189.28|19189.28|19189.06|19189.06|0
1606146310000|2020-11-23 15:45:10|19188.53|19188.53|19182.06|19182.06|19188.53|19188.53|19182.06|19182.06|0
1606146320000|2020-11-23 15:45:20|19181.95|19181.95|19180.95|19180.95|19182.75|19182.75|19180.95|19180.95|0
1606146330000|2020-11-23 15:45:30|19182.47|19182.47|19183.06|19183.06|19183.68|19183.68|19182.47|19182.47|0
1606146340000|2020-11-23 15:45:40|19182.99|19182.99|19182.9|19182.9|19183.11|19183.11|19182.9|19182.9|0
1606146350000|2020-11-23 15:45:50|19182.96|19182.96|19182.53|19182.53|19182.96|19182.96|19182.53|19182.53|0
1606146360000|2020-11-23 15:46:00|19181.07|19181.07|19179.85|19179.85|19181.07|19181.07|19178.11|19178.11|0
1606146370000|2020-11-23 15:46:10|19179.92|19179.92|19181.72|19181.72|19181.72|19181.72|19179.92|19179.92|0
1606146380000|2020-11-23 15:46:20|19182.25|19182.25|19182.64|19182.64|19184.31|19184.31|19182.25|19182.25|0
1606146390000|2020-11-23 15:46:30|19182.52|19182.52|19187.65|19187.65|19188.17|19188.17|19176.34|19176.34|0
1606146400000|2020-11-23 15:46:40|19186.96|19186.96|19186.41|19186.41|19186.96|19186.96|19186.41|19186.41|0
1606146410000|2020-11-23 15:46:50|19186.53|19186.53|19188.09|19188.09|19188.09|19188.09|19186.53|19186.53|0
1606146420000|2020-11-23 15:47:00|19188.2|19188.2|19186.23|19186.23|19188.2|19188.2|19185.45|19185.45|0
1606146430000|2020-11-23 15:47:10|19186.1|19186.1|19185.15|19185.15|19186.79|19186.79|19185.15|19185.15|0
1606146440000|2020-11-23 15:47:20|19186.52|19186.52|19186.73|19186.73|19188.79|19188.79|19186.52|19186.52|0
1606146450000|2020-11-23 15:47:30|19184.83|19184.83|19184.4|19184.4|19184.83|19184.83|19184.4|19184.4|0
1606146460000|2020-11-23 15:47:40|19185.45|19185.45|19185.45|19185.45|19185.45|19185.45|19185.38|19185.38|0
1606146470000|2020-11-23 15:47:50|19185.57|19185.57|19186.34|19186.34|19186.34|19186.34|19185.57|19185.57|0
1606146480000|2020-11-23 15:48:00|19186.13|19186.13|19187.3|19187.3|19187.3|19187.3|19186.13|19186.13|0
1606146490000|2020-11-23 15:48:10|19186.77|19186.77|19182.89|19182.89|19186.77|19186.77|19180.82|19180.82|0
1606146500000|2020-11-23 15:48:20|19182.67|19182.67|19176.59|19176.59|19182.67|19182.67|19176.59|19176.59|0
1606146510000|2020-11-23 15:48:30|19175.54|19175.54|19175.65|19175.65|19175.65|19175.65|19175.54|19175.54|0
1606146520000|2020-11-23 15:48:40|19176.34|19176.34|19175.16|19175.16|19176.6|19176.6|19174.36|19174.36|0
1606146530000|2020-11-23 15:48:50|19173.95|19173.95|19173.95|19173.95|19173.95|19173.95|19173.26|19173.26|0
1606146540000|2020-11-23 15:49:00|19173.75|19173.75|19174.95|19174.95|19174.95|19174.95|19173.75|19173.75|0
1606146550000|2020-11-23 15:49:10|19175.02|19175.02|19177.93|19177.93|19178.83|19178.83|19175.02|19175.02|0
1606146560000|2020-11-23 15:49:20|19177.4|19177.4|19174.63|19174.63|19177.56|19177.56|19174.63|19174.63|0
1606146570000|2020-11-23 15:49:30|19173.58|19173.58|19180.71|19180.71|19180.83|19180.83|19173.58|19173.58|0
1606146580000|2020-11-23 15:49:40|19180.93|19180.93|19185.72|19185.72|19185.72|19185.72|19180.81|19180.81|0
1606146590000|2020-11-23 15:49:50|19184.67|19184.67|19185.19|19185.19|19185.19|19185.19|19184.67|19184.67|0
1606146600000|2020-11-23 15:50:00|19185.72|19185.72|19182.91|19182.91|19185.72|19185.72|19182.61|19182.61|0
1606146610000|2020-11-23 15:50:10|19183.59|19183.59|19184.89|19184.89|19185.58|19185.58|19183.59|19183.59|0
1606146620000|2020-11-23 15:50:20|19184.37|19184.37|19183.68|19183.68|19184.37|19184.37|19183.68|19183.68|0
1606146630000|2020-11-23 15:50:30|19182.31|19182.31|19175.88|19175.88|19182.31|19182.31|19175.88|19175.88|0
1606146640000|2020-11-23 15:50:40|19175.69|19175.69|19174.58|19174.58|19175.81|19175.81|19173.21|19173.21|0
1606146650000|2020-11-23 15:50:50|19174.36|19174.36|19173.31|19173.31|19174.36|19174.36|19173.31|19173.31|0
1606146660000|2020-11-23 15:51:00|19173.09|19173.09|19170.13|19170.13|19173.09|19173.09|19170.13|19170.13|0
1606146670000|2020-11-23 15:51:10|19168.57|19168.57|19168.51|19168.51|19168.57|19168.57|19168.51|19168.51|0
1606146680000|2020-11-23 15:51:20|19167.73|19167.73|19164.94|19164.94|19167.73|19167.73|19164.94|19164.94|0
1606146690000|2020-11-23 15:51:30|19164.7|19164.7|19164.7|19164.7|19165.07|19165.07|19164.02|19164.02|0
1606146700000|2020-11-23 15:51:40|19164.77|19164.77|19165.45|19165.45|19165.45|19165.45|19164.77|19164.77|0
1606146710000|2020-11-23 15:51:50|19164.77|19164.77|19162.94|19162.94|19164.77|19164.77|19162.94|19162.94|0
1606146720000|2020-11-23 15:52:00|19162.77|19162.77|19162.39|19162.39|19162.91|19162.91|19162.39|19162.39|0
1606146730000|2020-11-23 15:52:10|19163.07|19163.07|19163.32|19163.32|19163.6|19163.6|19163.07|19163.07|0
1606146750000|2020-11-23 15:52:30|19162.63|19162.63|19159.47|19159.47|19162.63|19162.63|19158.1|19158.1|0
1606146760000|2020-11-23 15:52:40|19160.16|19160.16|19163.29|19163.29|19163.29|19163.29|19160.16|19160.16|0
1606146770000|2020-11-23 15:52:50|19162.76|19162.76|19161.55|19161.55|19162.76|19162.76|19161.55|19161.55|0
1606146780000|2020-11-23 15:53:00|19161.12|19161.12|19159.44|19159.44|19161.12|19161.12|19159.44|19159.44|0
1606146790000|2020-11-23 15:53:10|19159.24|19159.24|19158.99|19158.99|19159.24|19159.24|19158.99|19158.99|0
1606146800000|2020-11-23 15:53:20|19159.51|19159.51|19159.51|19159.51|19159.51|19159.51|19159.51|19159.51|0
1606146810000|2020-11-23 15:53:30|19158.82|19158.82|19158.3|19158.3|19158.82|19158.82|19158.3|19158.3|0
1606146820000|2020-11-23 15:53:40|19158.08|19158.08|19158.08|19158.08|19158.08|19158.08|19158.08|19158.08|0
1606146830000|2020-11-23 15:53:50|19158.22|19158.22|19161.5|19161.5|19161.5|19161.5|19158.22|19158.22|0
1606146840000|2020-11-23 15:54:00|19160.81|19160.81|19159.44|19159.44|19160.81|19160.81|19159.44|19159.44|0
1606146850000|2020-11-23 15:54:10|19159.87|19159.87|19163.68|19163.68|19163.68|19163.68|19159.87|19159.87|0
1606146860000|2020-11-23 15:54:20|19165.26|19165.26|19166.03|19166.03|19166.03|19166.03|19165.26|19165.26|0
1606146870000|2020-11-23 15:54:30|19164.98|19164.98|19159.77|19159.77|19164.98|19164.98|19159.77|19159.77|0
1606146880000|2020-11-23 15:54:40|19159.99|19159.99|19160.67|19160.67|19160.67|19160.67|19159.99|19159.99|0
1606146890000|2020-11-23 15:54:50|19161.2|19161.2|19163.76|19163.76|19163.76|19163.76|19161.08|19161.08|0
1606146900000|2020-11-23 15:55:00|19162.99|19162.99|19162.99|19162.99|19162.99|19162.99|19162.21|19162.21|0
1606146910000|2020-11-23 15:55:10|19162.77|19162.77|19162.77|19162.77|19162.77|19162.77|19162.77|19162.77|0
1606146920000|2020-11-23 15:55:20|19162.54|19162.54|19162.54|19162.54|19163.06|19163.06|19162.54|19162.54|0
1606146930000|2020-11-23 15:55:30|19161.32|19161.32|19162.2|19162.2|19162.2|19162.2|19161.32|19161.32|0
1606146940000|2020-11-23 15:55:40|19163.41|19163.41|19167.4|19167.4|19168.17|19168.17|19163.41|19163.41|0
1606146950000|2020-11-23 15:55:50|19167.61|19167.61|19167.77|19167.77|19168.98|19168.98|19167.61|19167.61|0
1606146960000|2020-11-23 15:56:00|19167.56|19167.56|19166.34|19166.34|19167.56|19167.56|19166.34|19166.34|0
1606146970000|2020-11-23 15:56:10|19166.87|19166.87|19169.44|19169.44|19169.44|19169.44|19166.87|19166.87|0
1606146980000|2020-11-23 15:56:20|19170.13|19170.13|19170.82|19170.82|19170.82|19170.82|19170.13|19170.13|0
1606146990000|2020-11-23 15:56:30|19171.35|19171.35|19172.56|19172.56|19172.56|19172.56|19171.35|19171.35|0
1606147000000|2020-11-23 15:56:40|19173.24|19173.24|19172.77|19172.77|19173.24|19173.24|19172.56|19172.56|0
1606147010000|2020-11-23 15:56:50|19172.09|19172.09|19171.4|19171.4|19172.09|19172.09|19171.4|19171.4|0
1606147020000|2020-11-23 15:57:00|19171.62|19171.62|19168.36|19168.36|19172.05|19172.05|19168.09|19168.09|0
1606147030000|2020-11-23 15:57:10|19169.14|19169.14|19167.83|19167.83|19169.14|19169.14|19167.56|19167.56|0
1606147040000|2020-11-23 15:57:20|19168.08|19168.08|19168.83|19168.83|19168.88|19168.88|19168.08|19168.08|0
1606147050000|2020-11-23 15:57:30|19168.61|19168.61|19170.04|19170.04|19170.04|19170.04|19168.61|19168.61|0
1606147060000|2020-11-23 15:57:40|19170.57|19170.57|19174.53|19174.53|19174.53|19174.53|19170.57|19170.57|0
1606147070000|2020-11-23 15:57:50|19173.84|19173.84|19174|19174|19174.53|19174.53|19173.84|19173.84|0
1606147080000|2020-11-23 15:58:00|19174.69|19174.69|19175.31|19175.31|19175.31|19175.31|19174|19174|0
1606147090000|2020-11-23 15:58:10|19177.37|19177.37|19177.9|19177.9|19177.9|19177.9|19176.68|19176.68|0
1606147100000|2020-11-23 15:58:20|19178.42|19178.42|19178.26|19178.26|19178.42|19178.42|19178.19|19178.19|0
1606147110000|2020-11-23 15:58:30|19178.94|19178.94|19178.26|19178.26|19178.94|19178.94|19178.26|19178.26|0
1606147120000|2020-11-23 15:58:40|19178.07|19178.07|19179.25|19179.25|19179.25|19179.25|19177.88|19177.88|0
1606147130000|2020-11-23 15:58:50|19179.37|19179.37|19179.94|19179.94|19180.06|19180.06|19179.37|19179.37|0
1606147140000|2020-11-23 15:59:00|19180.63|19180.63|19184.75|19184.75|19185.5|19185.5|19180.63|19180.63|0
1606147150000|2020-11-23 15:59:10|19184.06|19184.06|19181.64|19181.64|19184.06|19184.06|19181.37|19181.37|0
1606147160000|2020-11-23 15:59:20|19181.71|19181.71|19186.24|19186.24|19186.92|19186.92|19181.71|19181.71|0
1606147170000|2020-11-23 15:59:30|19186.93|19186.93|19186.65|19186.65|19186.93|19186.93|19186.59|19186.59|0
1606147180000|2020-11-23 15:59:40|19186.52|19186.52|19186.27|19186.27|19186.52|19186.52|19184.46|19184.46|0
1606147190000|2020-11-23 15:59:50|19185.59|19185.59|19184.63|19184.63|19185.59|19185.59|19184.63|19184.63|0
1606147200000|2020-11-23 16:00:00|19184.36|19184.36|19179.74|19179.74|19185.32|19185.32|19179.74|19179.74|0
1606147210000|2020-11-23 16:00:10|19177.15|19177.15|19178.3|19178.3|19179.26|19179.26|19176.15|19176.15|0
1606147220000|2020-11-23 16:00:20|19179.08|19179.08|19186.84|19186.84|19186.84|19186.84|19179.08|19179.08|0
1606147230000|2020-11-23 16:00:30|19186.15|19186.15|19189.08|19189.08|19189.08|19189.08|19186.15|19186.15|0
1606147240000|2020-11-23 16:00:40|19188.52|19188.52|19188.89|19188.89|19188.89|19188.89|19187.99|19187.99|0
1606147250000|2020-11-23 16:00:50|19186.83|19186.83|19187.52|19187.52|19187.73|19187.73|19186.83|19186.83|0
1606147260000|2020-11-23 16:01:00|19188.3|19188.3|19199.04|19199.04|19200.6|19200.6|19188.3|19188.3|0
1606147270000|2020-11-23 16:01:10|19198.35|19198.35|19196.52|19196.52|19198.35|19198.35|19196.52|19196.52|0
1606147280000|2020-11-23 16:01:20|19196.45|19196.45|19195.34|19195.34|19197.14|19197.14|19195.34|19195.34|0
1606147290000|2020-11-23 16:01:30|19195.46|19195.46|19194.11|19194.11|19195.58|19195.58|19194.11|19194.11|0
1606147300000|2020-11-23 16:01:40|19194.89|19194.89|19193.08|19193.08|19196.4|19196.4|19193.08|19193.08|0
1606147310000|2020-11-23 16:01:50|19194.46|19194.46|19199.28|19199.28|19199.28|19199.28|19194.46|19194.46|0
1606147320000|2020-11-23 16:02:00|19197.91|19197.91|19195.09|19195.09|19197.91|19197.91|19195.09|19195.09|0
1606147330000|2020-11-23 16:02:10|19193.88|19193.88|19193.53|19193.53|19194.22|19194.22|19193.19|19193.19|0
1606147340000|2020-11-23 16:02:20|19193.41|19193.41|19194.41|19194.41|19194.63|19194.63|19193.41|19193.41|0
1606147350000|2020-11-23 16:02:30|19194.35|19194.35|19191.77|19191.77|19194.35|19194.35|19191.77|19191.77|0
1606147360000|2020-11-23 16:02:40|19190.71|19190.71|19189.34|19189.34|19190.71|19190.71|19189.34|19189.34|0
1606147370000|2020-11-23 16:02:50|19188.81|19188.81|19188.29|19188.29|19188.81|19188.81|19188.29|19188.29|0
1606147390000|2020-11-23 16:03:10|19186.91|19186.91|19190.81|19190.81|19190.81|19190.81|19186.91|19186.91|0
1606147400000|2020-11-23 16:03:20|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|19190.28|0
1606147410000|2020-11-23 16:03:30|19189.5|19189.5|19189.5|19189.5|19189.5|19189.5|19189.5|19189.5|0
1606147420000|2020-11-23 16:03:40|19189.15|19189.15|19189.21|19189.21|19189.21|19189.21|19189.15|19189.15|0
1606147430000|2020-11-23 16:03:50|19190.79|19190.79|19191.48|19191.48|19192.16|19192.16|19190.79|19190.79|0
1606147440000|2020-11-23 16:04:00|19192.16|19192.16|19191.65|19191.65|19192.28|19192.28|19191.42|19191.42|0
1606147450000|2020-11-23 16:04:10|19191.86|19191.86|19192.55|19192.55|19192.55|19192.55|19191.86|19191.86|0
1606147460000|2020-11-23 16:04:20|19192.67|19192.67|19192.98|19192.98|19192.98|19192.98|19192.55|19192.55|0
1606147470000|2020-11-23 16:04:30|19192.87|19192.87|19194.85|19194.85|19194.85|19194.85|19192.87|19192.87|0
1606147480000|2020-11-23 16:04:40|19195.38|19195.38|19196.99|19196.99|19197.44|19197.44|19195.38|19195.38|0
1606147490000|2020-11-23 16:04:50|19197.52|19197.52|19202.13|19202.13|19202.65|19202.65|19197.52|19197.52|0
1606147500000|2020-11-23 16:05:00|19202.18|19202.18|19203.99|19203.99|19204.14|19204.14|19202.18|19202.18|0
1606147510000|2020-11-23 16:05:10|19204.18|19204.18|19203.49|19203.49|19204.18|19204.18|19202.8|19202.8|0
1606147520000|2020-11-23 16:05:20|19203.36|19203.36|19198.57|19198.57|19203.36|19203.36|19197.98|19197.98|0
1606147530000|2020-11-23 16:05:30|19197.89|19197.89|19198.35|19198.35|19198.35|19198.35|19197.2|19197.2|0
1606147540000|2020-11-23 16:05:40|19198.87|19198.87|19199.48|19199.48|19200.28|19200.28|19198.87|19198.87|0
1606147550000|2020-11-23 16:05:50|19199.27|19199.27|19197.73|19197.73|19199.27|19199.27|19197.66|19197.66|0
1606147560000|2020-11-23 16:06:00|19197.51|19197.51|19198.98|19198.98|19198.98|19198.98|19197.51|19197.51|0
1606147570000|2020-11-23 16:06:10|19199.67|19199.67|19202.25|19202.25|19202.25|19202.25|19198.98|19198.98|0
1606147580000|2020-11-23 16:06:20|19202.78|19202.78|19202.78|19202.78|19202.78|19202.78|19202.78|19202.78|0
1606147590000|2020-11-23 16:06:30|19204.15|19204.15|19207.96|19207.96|19207.96|19207.96|19204.15|19204.15|0
1606147600000|2020-11-23 16:06:40|19206.59|19206.59|19203.13|19203.13|19206.59|19206.59|19203.13|19203.13|0
1606147610000|2020-11-23 16:06:50|19201.55|19201.55|19203.92|19203.92|19203.92|19203.92|19200.81|19200.81|0
1606147620000|2020-11-23 16:07:00|19203.39|19203.39|19204.17|19204.17|19204.24|19204.24|19203.39|19203.39|0
1606147630000|2020-11-23 16:07:10|19204.39|19204.39|19209.55|19209.55|19209.55|19209.55|19204.39|19204.39|0
1606147640000|2020-11-23 16:07:20|19209.02|19209.02|19208.34|19208.34|19209.71|19209.71|19208.34|19208.34|0
1606147650000|2020-11-23 16:07:30|19208.22|19208.22|19207.06|19207.06|19208.44|19208.44|19207.06|19207.06|0
1606147660000|2020-11-23 16:07:40|19206.94|19206.94|19206.83|19206.83|19206.94|19206.94|19206.83|19206.83|0
1606147670000|2020-11-23 16:07:50|19205.45|19205.45|19202.8|19202.8|19205.45|19205.45|19202.8|19202.8|0
1606147680000|2020-11-23 16:08:00|19204.17|19204.17|19203.43|19203.43|19204.17|19204.17|19203.43|19203.43|0
1606147690000|2020-11-23 16:08:10|19204.11|19204.11|19203.43|19203.43|19204.11|19204.11|19203.43|19203.43|0
1606147700000|2020-11-23 16:08:20|19202.74|19202.74|19201.57|19201.57|19202.74|19202.74|19201.31|19201.31|0
1606147710000|2020-11-23 16:08:30|19201.45|19201.45|19204.79|19204.79|19204.79|19204.79|19201.45|19201.45|0
1606147720000|2020-11-23 16:08:40|19205.47|19205.47|19206.53|19206.53|19206.53|19206.53|19205.47|19205.47|0
1606147730000|2020-11-23 16:08:50|19205.84|19205.84|19204.53|19204.53|19206.64|19206.64|19204.53|19204.53|0
1606147740000|2020-11-23 16:09:00|19204.47|19204.47|19204.4|19204.4|19204.47|19204.47|19202.41|19202.41|0
1606147750000|2020-11-23 16:09:10|19204.47|19204.47|19205.9|19205.9|19205.9|19205.9|19203.79|19203.79|0
1606147760000|2020-11-23 16:09:20|19205.12|19205.12|19198|19198|19205.12|19205.12|19198|19198|0
1606147770000|2020-11-23 16:09:30|19198.07|19198.07|19195.62|19195.62|19198.07|19198.07|19195.05|19195.05|0
1606147780000|2020-11-23 16:09:40|19195.56|19195.56|19192.5|19192.5|19195.56|19195.56|19192.5|19192.5|0
1606147790000|2020-11-23 16:09:50|19191.12|19191.12|19187.25|19187.25|19191.94|19191.94|19187.25|19187.25|0
1606147800000|2020-11-23 16:10:00|19186.73|19186.73|19183.92|19183.92|19186.73|19186.73|19183.92|19183.92|0
1606147810000|2020-11-23 16:10:10|19185.3|19185.3|19180.49|19180.49|19188.32|19188.32|19180.49|19180.49|0
1606147820000|2020-11-23 16:10:20|19179.67|19179.67|19175.91|19175.91|19179.78|19179.78|19175.91|19175.91|0
1606147830000|2020-11-23 16:10:30|19173.36|19173.36|19172.84|19172.84|19173.36|19173.36|19172.84|19172.84|0
1606147840000|2020-11-23 16:10:40|19172.65|19172.65|19173.12|19173.12|19173.55|19173.55|19171.77|19171.77|0
1606147850000|2020-11-23 16:10:50|19172.34|19172.34|19170.06|19170.06|19172.34|19172.34|19170.06|19170.06|0
1606147860000|2020-11-23 16:11:00|19168.32|19168.32|19163.51|19163.51|19168.32|19168.32|19163.51|19163.51|0
1606147870000|2020-11-23 16:11:10|19163.4|19163.4|19165.67|19165.67|19165.94|19165.94|19163.4|19163.4|0
1606147880000|2020-11-23 16:11:20|19165.4|19165.4|19165.94|19165.94|19165.94|19165.94|19165.4|19165.4|0
1606147890000|2020-11-23 16:11:30|19165.41|19165.41|19164.43|19164.43|19165.41|19165.41|19164.43|19164.43|0
1606147900000|2020-11-23 16:11:40|19165.11|19165.11|19164.24|19164.24|19165.29|19165.29|19164.24|19164.24|0
1606147910000|2020-11-23 16:11:50|19163.55|19163.55|19171.17|19171.17|19171.17|19171.17|19163.55|19163.55|0
1606147920000|2020-11-23 16:12:00|19171.7|19171.7|19170.46|19170.46|19171.7|19171.7|19170.46|19170.46|0
1606147930000|2020-11-23 16:12:10|19169.77|19169.77|19170.55|19170.55|19170.55|19170.55|19169.77|19169.77|0
1606147940000|2020-11-23 16:12:20|19171.24|19171.24|19170.55|19170.55|19171.24|19171.24|19170.55|19170.55|0
1606147950000|2020-11-23 16:12:30|19170.41|19170.41|19166.67|19166.67|19170.41|19170.41|19166.53|19166.53|0
1606147960000|2020-11-23 16:12:40|19165.85|19165.85|19166.2|19166.2|19166.2|19166.2|19165.73|19165.73|0
1606147970000|2020-11-23 16:12:50|19165.99|19165.99|19163.08|19163.08|19165.99|19165.99|19162.42|19162.42|0
1606147980000|2020-11-23 16:13:00|19163.77|19163.77|19168.06|19168.06|19168.06|19168.06|19163.77|19163.77|0
1606147990000|2020-11-23 16:13:10|19168.88|19168.88|19168.2|19168.2|19168.88|19168.88|19168.2|19168.2|0
1606148000000|2020-11-23 16:13:20|19167.67|19167.67|19162.89|19162.89|19167.9|19167.9|19162.89|19162.89|0
1606148010000|2020-11-23 16:13:30|19163.58|19163.58|19163.11|19163.11|19163.8|19163.8|19163.11|19163.11|0
1606148020000|2020-11-23 16:13:40|19163.8|19163.8|19163.96|19163.96|19163.96|19163.96|19163.27|19163.27|0
1606148030000|2020-11-23 16:13:50|19163.68|19163.68|19162.47|19162.47|19163.68|19163.68|19162.47|19162.47|0
1606148040000|2020-11-23 16:14:00|19161.78|19161.78|19159.37|19159.37|19161.78|19161.78|19159.37|19159.37|0
1606148050000|2020-11-23 16:14:10|19160.06|19160.06|19157.12|19157.12|19160.06|19160.06|19154.93|19154.93|0
1606148060000|2020-11-23 16:14:20|19157|19157|19154.63|19154.63|19157.07|19157.07|19154.51|19154.51|0
1606148070000|2020-11-23 16:14:30|19153.07|19153.07|19153.15|19153.15|19153.15|19153.15|19152.46|19152.46|0
1606148080000|2020-11-23 16:14:40|19153.08|19153.08|19149.77|19149.77|19153.08|19153.08|19149.77|19149.77|0
1606148090000|2020-11-23 16:14:50|19150.46|19150.46|19148.19|19148.19|19150.46|19150.46|19148.19|19148.19|0
1606148100000|2020-11-23 16:15:00|19146.85|19146.85|19148.7|19148.7|19148.82|19148.82|19144.95|19144.95|0
1606148110000|2020-11-23 16:15:10|19148.52|19148.52|19150.56|19150.56|19150.56|19150.56|19148.52|19148.52|0
1606148120000|2020-11-23 16:15:20|19150.45|19150.45|19150.45|19150.45|19150.45|19150.45|19150.45|19150.45|0
1606148130000|2020-11-23 16:15:30|19150.72|19150.72|19145|19145|19150.72|19150.72|19145|19145|0
1606148140000|2020-11-23 16:15:40|19145.27|19145.27|19145.54|19145.54|19146.32|19146.32|19145.27|19145.27|0
1606148150000|2020-11-23 16:15:50|19145.43|19145.43|19145.86|19145.86|19146.09|19146.09|19144.35|19144.35|0
1606148160000|2020-11-23 16:16:00|19145.65|19145.65|19144.15|19144.15|19145.65|19145.65|19144.04|19144.04|0
1606148170000|2020-11-23 16:16:10|19144.37|19144.37|19141.85|19141.85|19144.37|19144.37|19141.42|19141.42|0
1606148180000|2020-11-23 16:16:20|19142.54|19142.54|19144.43|19144.43|19145.9|19145.9|19142.54|19142.54|0
1606148190000|2020-11-23 16:16:30|19144.32|19144.32|19142.33|19142.33|19144.43|19144.43|19142.33|19142.33|0
1606148200000|2020-11-23 16:16:40|19142.88|19142.88|19141.19|19141.19|19142.88|19142.88|19141.19|19141.19|0
1606148210000|2020-11-23 16:16:50|19141.97|19141.97|19144.62|19144.62|19144.62|19144.62|19141.97|19141.97|0
1606148220000|2020-11-23 16:17:00|19143.93|19143.93|19143.86|19143.86|19143.93|19143.93|19143.17|19143.17|0
1606148230000|2020-11-23 16:17:10|19144.13|19144.13|19151.56|19151.56|19151.56|19151.56|19144.13|19144.13|0
1606148240000|2020-11-23 16:17:20|19151.68|19151.68|19154.81|19154.81|19155.75|19155.75|19151.24|19151.24|0
1606148250000|2020-11-23 16:17:30|19154.58|19154.58|19154.26|19154.26|19155.49|19155.49|19153.89|19153.89|0
1606148260000|2020-11-23 16:17:40|19155.63|19155.63|19156.43|19156.43|19156.43|19156.43|19154.95|19154.95|0
1606148270000|2020-11-23 16:17:50|19156.66|19156.66|19155.66|19155.66|19156.66|19156.66|19154.03|19154.03|0
1606148280000|2020-11-23 16:18:00|19155.59|19155.59|19153.02|19153.02|19155.59|19155.59|19153.02|19153.02|0
1606148290000|2020-11-23 16:18:10|19152.79|19152.79|19153.74|19153.74|19153.74|19153.74|19152.79|19152.79|0
1606148300000|2020-11-23 16:18:20|19153.96|19153.96|19154.08|19154.08|19154.08|19154.08|19153.96|19153.96|0
1606148310000|2020-11-23 16:18:30|19154.19|19154.19|19156.57|19156.57|19156.57|19156.57|19154.08|19154.08|0
1606148320000|2020-11-23 16:18:40|19156.46|19156.46|19158.24|19158.24|19158.24|19158.24|19156.46|19156.46|0
1606148330000|2020-11-23 16:18:50|19156.87|19156.87|19156.07|19156.07|19156.87|19156.87|19156.07|19156.07|0
1606148340000|2020-11-23 16:19:00|19155.29|19155.29|19156.29|19156.29|19156.41|19156.41|19155.29|19155.29|0
1606148350000|2020-11-23 16:19:10|19154.97|19154.97|19155.54|19155.54|19155.54|19155.54|19153.55|19153.55|0
1606148360000|2020-11-23 16:19:20|19155.35|19155.35|19158.51|19158.51|19158.51|19158.51|19155.35|19155.35|0
1606148370000|2020-11-23 16:19:30|19158.73|19158.73|19161.95|19161.95|19161.95|19161.95|19158.73|19158.73|0
1606148380000|2020-11-23 16:19:40|19162.48|19162.48|19162.89|19162.89|19164.16|19164.16|19162.36|19162.36|0
1606148390000|2020-11-23 16:19:50|19163.41|19163.41|19162.89|19162.89|19163.41|19163.41|19162.89|19162.89|0
1606148400000|2020-11-23 16:20:00|19160.9|19160.9|19162.13|19162.13|19163.34|19163.34|19160.9|19160.9|0
1606148410000|2020-11-23 16:20:10|19162.66|19162.66|19161.91|19161.91|19163.34|19163.34|19161.91|19161.91|0
1606148420000|2020-11-23 16:20:20|19161.79|19161.79|19160.8|19160.8|19161.79|19161.79|19160.74|19160.74|0
1606148430000|2020-11-23 16:20:30|19160.87|19160.87|19153.29|19153.29|19160.87|19160.87|19153.29|19153.29|0
1606148440000|2020-11-23 16:20:40|19152.6|19152.6|19154.8|19154.8|19154.87|19154.87|19151.92|19151.92|0
1606148450000|2020-11-23 16:20:50|19153.75|19153.75|19152.14|19152.14|19153.75|19153.75|19151.61|19151.61|0
1606148460000|2020-11-23 16:21:00|19152.36|19152.36|19149.49|19149.49|19152.36|19152.36|19148.13|19148.13|0
1606148470000|2020-11-23 16:21:10|19148.4|19148.4|19149.22|19149.22|19149.22|19149.22|19148.4|19148.4|0
1606148480000|2020-11-23 16:21:20|19149.75|19149.75|19148.24|19148.24|19149.75|19149.75|19148.24|19148.24|0
1606148490000|2020-11-23 16:21:30|19148.43|19148.43|19148.31|19148.31|19148.43|19148.43|19148.31|19148.31|0
1606148500000|2020-11-23 16:21:40|19148.04|19148.04|19147.79|19147.79|19148.04|19148.04|19147.26|19147.26|0
1606148510000|2020-11-23 16:21:50|19147.52|19147.52|19148.88|19148.88|19148.88|19148.88|19146.83|19146.83|0
1606148520000|2020-11-23 16:22:00|19149.41|19149.41|19154.01|19154.01|19154.01|19154.01|19149.41|19149.41|0
1606148530000|2020-11-23 16:22:10|19153.94|19153.94|19155.83|19155.83|19155.83|19155.83|19153.94|19153.94|0
1606148540000|2020-11-23 16:22:20|19156.36|19156.36|19157.42|19157.42|19157.42|19157.42|19156.36|19156.36|0
1606148550000|2020-11-23 16:22:30|19157.94|19157.94|19164.53|19164.53|19164.53|19164.53|19157.94|19157.94|0
1606148560000|2020-11-23 16:22:40|19164.26|19164.26|19160.1|19160.1|19164.26|19164.26|19157.15|19157.15|0
1606148570000|2020-11-23 16:22:50|19159.37|19159.37|19160.36|19160.36|19160.36|19160.36|19158.6|19158.6|0
1606148580000|2020-11-23 16:23:00|19158.99|19158.99|19161.29|19161.29|19161.29|19161.29|19158.08|19158.08|0
1606148590000|2020-11-23 16:23:10|19160.76|19160.76|19157.44|19157.44|19160.76|19160.76|19156.07|19156.07|0
1606148600000|2020-11-23 16:23:20|19157.31|19157.31|19163.14|19163.14|19164.19|19164.19|19157.31|19157.31|0
1606148610000|2020-11-23 16:23:30|19164.51|19164.51|19165.37|19165.37|19165.56|19165.56|19164.51|19164.51|0
1606148620000|2020-11-23 16:23:40|19164.32|19164.32|19162.89|19162.89|19164.32|19164.32|19162.89|19162.89|0
1606148630000|2020-11-23 16:23:50|19162.11|19162.11|19161.95|19161.95|19162.64|19162.64|19161.95|19161.95|0
1606148640000|2020-11-23 16:24:00|19162.07|19162.07|19164.17|19164.17|19164.17|19164.17|19161.12|19161.12|0
1606148650000|2020-11-23 16:24:10|19163.49|19163.49|19165.29|19165.29|19165.29|19165.29|19163.42|19163.42|0
1606148660000|2020-11-23 16:24:20|19167.3|19167.3|19166.34|19166.34|19168.63|19168.63|19166.34|19166.34|0
1606148670000|2020-11-23 16:24:30|19167.39|19167.39|19165.31|19165.31|19167.39|19167.39|19165.31|19165.31|0
1606148680000|2020-11-23 16:24:40|19164.62|19164.62|19165.72|19165.72|19165.72|19165.72|19164.51|19164.51|0
1606148690000|2020-11-23 16:24:50|19165.03|19165.03|19164.35|19164.35|19165.56|19165.56|19164.35|19164.35|0
1606148700000|2020-11-23 16:25:00|19165.81|19165.81|19166.78|19166.78|19166.99|19166.99|19165.73|19165.73|0
1606148710000|2020-11-23 16:25:10|19168.84|19168.84|19170.83|19170.83|19171.63|19171.63|19168.84|19168.84|0
1606148720000|2020-11-23 16:25:20|19170.71|19170.71|19170.41|19170.41|19171.37|19171.37|19170.41|19170.41|0
1606148730000|2020-11-23 16:25:30|19169.32|19169.32|19171.72|19171.72|19171.72|19171.72|19169.32|19169.32|0
1606148740000|2020-11-23 16:25:40|19170.14|19170.14|19167.35|19167.35|19170.14|19170.14|19166.8|19166.8|0
1606148750000|2020-11-23 16:25:50|19167.57|19167.57|19165.55|19165.55|19167.57|19167.57|19165.55|19165.55|0
1606148760000|2020-11-23 16:26:00|19166.24|19166.24|19171.03|19171.03|19171.83|19171.83|19166.24|19166.24|0
1606148770000|2020-11-23 16:26:10|19170.5|19170.5|19165.04|19165.04|19170.87|19170.87|19164.97|19164.97|0
1606148780000|2020-11-23 16:26:20|19164.6|19164.6|19167.12|19167.12|19167.64|19167.64|19164.6|19164.6|0
1606148790000|2020-11-23 16:26:30|19167.64|19167.64|19167.39|19167.39|19167.64|19167.64|19166.7|19166.7|0
1606148800000|2020-11-23 16:26:40|19165.49|19165.49|19164.1|19164.1|19165.49|19165.49|19164.1|19164.1|0
1606148810000|2020-11-23 16:26:50|19163.41|19163.41|19160.33|19160.33|19163.41|19163.41|19160.12|19160.12|0
1606148820000|2020-11-23 16:27:00|19160.06|19160.06|19160.56|19160.56|19160.88|19160.88|19159.5|19159.5|0
1606148830000|2020-11-23 16:27:10|19161.24|19161.24|19162.77|19162.77|19163.26|19163.26|19161.24|19161.24|0
1606148840000|2020-11-23 16:27:20|19162.55|19162.55|19163.94|19163.94|19164.22|19164.22|19162.55|19162.55|0
1606148850000|2020-11-23 16:27:30|19164.72|19164.72|19166.4|19166.4|19167.77|19167.77|19164.72|19164.72|0
1606148860000|2020-11-23 16:27:40|19167.45|19167.45|19170.2|19170.2|19170.75|19170.75|19167.45|19167.45|0
1606148870000|2020-11-23 16:27:50|19169.93|19169.93|19172.22|19172.22|19172.91|19172.91|19169.93|19169.93|0
1606148880000|2020-11-23 16:28:00|19170.16|19170.16|19170.73|19170.73|19172.22|19172.22|19167.2|19167.2|0
1606148890000|2020-11-23 16:28:10|19171.41|19171.41|19177.71|19177.71|19177.71|19177.71|19171.37|19171.37|0
1606148900000|2020-11-23 16:28:20|19177.36|19177.36|19180.7|19180.7|19180.7|19180.7|19176.58|19176.58|0
1606148910000|2020-11-23 16:28:30|19180.91|19180.91|19180.74|19180.74|19182.65|19182.65|19180.23|19180.23|0
1606148920000|2020-11-23 16:28:40|19180.86|19180.86|19181.39|19181.39|19182.6|19182.6|19180.86|19180.86|0
1606148930000|2020-11-23 16:28:50|19179.81|19179.81|19179.28|19179.28|19180.28|19180.28|19178.75|19178.75|0
1606148940000|2020-11-23 16:29:00|19179.06|19179.06|19175.64|19175.64|19179.74|19179.74|19174.96|19174.96|0
1606148950000|2020-11-23 16:29:10|19174.96|19174.96|19171.39|19171.39|19175.36|19175.36|19170.7|19170.7|0
1606148960000|2020-11-23 16:29:20|19170.7|19170.7|19170.09|19170.09|19171.92|19171.92|19170.09|19170.09|0
1606148970000|2020-11-23 16:29:30|19169.4|19169.4|19167.53|19167.53|19170.18|19170.18|19166.01|19166.01|0
1606148980000|2020-11-23 16:29:40|19167|19167|19178.07|19178.07|19178.45|19178.45|19166.78|19166.78|0
1606148990000|2020-11-23 16:29:50|19178.66|19178.66|19177.29|19177.29|19181.29|19181.29|19177.29|19177.29|0
1606205700000|2020-11-24 08:15:00|19429.05|19429.05|19426.03|19426.03|19429.05|19429.05|19422.86|19422.86|0
1606205710000|2020-11-24 08:15:10|19425.82|19425.82|19435.7|19435.7|19436.88|19436.88|19425.04|19425.04|0
1606205720000|2020-11-24 08:15:20|19436.32|19436.32|19440.97|19440.97|19441.18|19441.18|19436.32|19436.32|0
1606205730000|2020-11-24 08:15:30|19441.18|19441.18|19430.85|19430.85|19441.18|19441.18|19429.42|19429.42|0
1606205740000|2020-11-24 08:15:40|19427.21|19427.21|19428.03|19428.03|19428.26|19428.26|19427.21|19427.21|0
1606205750000|2020-11-24 08:15:50|19428.67|19428.67|19423.54|19423.54|19431.24|19431.24|19423.54|19423.54|0
1606205760000|2020-11-24 08:16:00|19421.98|19421.98|19431.46|19431.46|19432.08|19432.08|19420.32|19420.32|0
1606205770000|2020-11-24 08:16:10|19431.98|19431.98|19431.14|19431.14|19436.72|19436.72|19431.14|19431.14|0
1606205780000|2020-11-24 08:16:20|19430.09|19430.09|19434.98|19434.98|19434.98|19434.98|19430.09|19430.09|0
1606205790000|2020-11-24 08:16:30|19434.79|19434.79|19435.45|19435.45|19435.57|19435.57|19434.79|19434.79|0
1606205800000|2020-11-24 08:16:40|19438.61|19438.61|19443|19443|19443|19443|19438.61|19438.61|0
1606205810000|2020-11-24 08:16:50|19442.78|19442.78|19443.8|19443.8|19447.4|19447.4|19442.78|19442.78|0
1606205820000|2020-11-24 08:17:00|19441.19|19441.19|19429.47|19429.47|19441.97|19441.97|19429.47|19429.47|0
1606205830000|2020-11-24 08:17:10|19429.33|19429.33|19428.65|19428.65|19432.09|19432.09|19428.65|19428.65|0
1606205840000|2020-11-24 08:17:20|19427.28|19427.28|19421.63|19421.63|19427.34|19427.34|19421.2|19421.2|0
1606205850000|2020-11-24 08:17:30|19419.29|19419.29|19409.42|19409.42|19420.07|19420.07|19408.27|19408.27|0
1606205860000|2020-11-24 08:17:40|19409.48|19409.48|19399.87|19399.87|19409.48|19409.48|19399.65|19399.65|0
1606205870000|2020-11-24 08:17:50|19399.01|19399.01|19407.67|19407.67|19407.67|19407.67|19399.01|19399.01|0
1606205880000|2020-11-24 08:18:00|19406.29|19406.29|19405.41|19405.41|19406.29|19406.29|19405.41|19405.41|0
1606205890000|2020-11-24 08:18:10|19408.16|19408.16|19406.34|19406.34|19408.16|19408.16|19404.43|19404.43|0
1606205900000|2020-11-24 08:18:20|19407.02|19407.02|19403.71|19403.71|19408.17|19408.17|19403.71|19403.71|0
1606205910000|2020-11-24 08:18:30|19405.81|19405.81|19414.29|19414.29|19414.29|19414.29|19404.76|19404.76|0
1606205920000|2020-11-24 08:18:40|19415.67|19415.67|19419.09|19419.09|19419.2|19419.2|19415.67|19415.67|0
1606205930000|2020-11-24 08:18:50|19419.23|19419.23|19423.72|19423.72|19425.82|19425.82|19418.35|19418.35|0
1606205940000|2020-11-24 08:19:00|19423.03|19423.03|19427.08|19427.08|19427.3|19427.3|19419.51|19419.51|0
1606205950000|2020-11-24 08:19:10|19428.66|19428.66|19423.99|19423.99|19429.19|19429.19|19423.99|19423.99|0
1606205960000|2020-11-24 08:19:20|19423.56|19423.56|19429|19429|19429|19429|19420.93|19420.93|0
1606205970000|2020-11-24 08:19:30|19428.35|19428.35|19427.39|19427.39|19435.71|19435.71|19425.93|19425.93|0
1606205980000|2020-11-24 08:19:40|19427.18|19427.18|19427.34|19427.34|19427.34|19427.34|19426.65|19426.65|0
1606205990000|2020-11-24 08:19:50|19427.55|19427.55|19430.13|19430.13|19433.82|19433.82|19427.34|19427.34|0
1606206000000|2020-11-24 08:20:00|19429.6|19429.6|19431.87|19431.87|19435.49|19435.49|19422.59|19422.59|0
1606206010000|2020-11-24 08:20:10|19431.34|19431.34|19423.07|19423.07|19432.03|19432.03|19423.07|19423.07|0
1606206020000|2020-11-24 08:20:20|19423.76|19423.76|19419.94|19419.94|19423.76|19423.76|19419.51|19419.51|0
1606206030000|2020-11-24 08:20:30|19419.67|19419.67|19420.75|19420.75|19420.75|19420.75|19416.84|19416.84|0
1606206040000|2020-11-24 08:20:40|19421.53|19421.53|19416.93|19416.93|19422.47|19422.47|19416.02|19416.02|0
1606206050000|2020-11-24 08:20:50|19417.61|19417.61|19416.67|19416.67|19418.99|19418.99|19416.02|19416.02|0
1606206060000|2020-11-24 08:21:00|19416.02|19416.02|19415.81|19415.81|19416.02|19416.02|19413.91|19413.91|0
1606206070000|2020-11-24 08:21:10|19417.37|19417.37|19418.9|19418.9|19419.12|19419.12|19417.37|19417.37|0
1606206080000|2020-11-24 08:21:20|19419.55|19419.55|19427.62|19427.62|19427.62|19427.62|19419.12|19419.12|0
1606206090000|2020-11-24 08:21:30|19426.04|19426.04|19427.39|19427.39|19427.39|19427.39|19422.35|19422.35|0
1606206100000|2020-11-24 08:21:40|19428.07|19428.07|19429.22|19429.22|19429.22|19429.22|19428|19428|0
1606206110000|2020-11-24 08:21:50|19429.74|19429.74|19419.76|19419.76|19429.74|19429.74|19419.76|19419.76|0
1606206120000|2020-11-24 08:22:00|19415.64|19415.64|19410.43|19410.43|19415.64|19415.64|19407.62|19407.62|0
1606206130000|2020-11-24 08:22:10|19410.21|19410.21|19406.97|19406.97|19410.21|19410.21|19406.29|19406.29|0
1606206140000|2020-11-24 08:22:20|19407.5|19407.5|19407.67|19407.67|19407.67|19407.67|19407.27|19407.27|0
1606206150000|2020-11-24 08:22:30|19410.24|19410.24|19416.56|19416.56|19416.56|19416.56|19410.24|19410.24|0
1606206160000|2020-11-24 08:22:40|19415.87|19415.87|19416.61|19416.61|19417.14|19417.14|19414.51|19414.51|0
1606206170000|2020-11-24 08:22:50|19416.09|19416.09|19418.39|19418.39|19418.39|19418.39|19415.4|19415.4|0
1606206180000|2020-11-24 08:23:00|19417.87|19417.87|19420.59|19420.59|19420.59|19420.59|19417.65|19417.65|0
1606206190000|2020-11-24 08:23:10|19421.03|19421.03|19421.24|19421.24|19421.77|19421.77|19420.25|19420.25|0
1606206200000|2020-11-24 08:23:20|19419.86|19419.86|19419.06|19419.06|19420.64|19420.64|19419.06|19419.06|0
1606206210000|2020-11-24 08:23:30|19419.59|19419.59|19424.06|19424.06|19424.06|19424.06|19417.79|19417.79|0
1606206220000|2020-11-24 08:23:40|19424.27|19424.27|19429.56|19429.56|19429.56|19429.56|19423.87|19423.87|0
1606206230000|2020-11-24 08:23:50|19430.24|19430.24|19425.52|19425.52|19430.32|19430.32|19425.52|19425.52|0
1606206240000|2020-11-24 08:24:00|19426.89|19426.89|19449.63|19449.63|19451.28|19451.28|19426.89|19426.89|0
1606206250000|2020-11-24 08:24:10|19450.31|19450.31|19449.1|19449.1|19451.84|19451.84|19446.24|19446.24|0
1606206260000|2020-11-24 08:24:20|19448.33|19448.33|19446.24|19446.24|19450.66|19450.66|19446.24|19446.24|0
1606206270000|2020-11-24 08:24:30|19447.02|19447.02|19448.73|19448.73|19449.07|19449.07|19446.24|19446.24|0
1606206280000|2020-11-24 08:24:40|19450.87|19450.87|19447.48|19447.48|19452.59|19452.59|19445.43|19445.43|0
1606206290000|2020-11-24 08:24:50|19447.6|19447.6|19457.7|19457.7|19457.95|19457.95|19447.6|19447.6|0
1606206300000|2020-11-24 08:25:00|19457.01|19457.01|19455.05|19455.05|19457.01|19457.01|19453.49|19453.49|0
1606206310000|2020-11-24 08:25:10|19455.82|19455.82|19445.34|19445.34|19455.82|19455.82|19445.34|19445.34|0
1606206320000|2020-11-24 08:25:20|19444.29|19444.29|19438.4|19438.4|19444.29|19444.29|19438.4|19438.4|0
1606206330000|2020-11-24 08:25:30|19437.96|19437.96|19433.44|19433.44|19437.96|19437.96|19433.44|19433.44|0
1606206340000|2020-11-24 08:25:40|19431.37|19431.37|19424.38|19424.38|19431.37|19431.37|19424.38|19424.38|0
1606206350000|2020-11-24 08:25:50|19423.69|19423.69|19422.83|19422.83|19424.2|19424.2|19421.46|19421.46|0
1606206360000|2020-11-24 08:26:00|19422.61|19422.61|19436.28|19436.28|19436.35|19436.35|19421.58|19421.58|0
1606206370000|2020-11-24 08:26:10|19436.06|19436.06|19435.86|19435.86|19436.95|19436.95|19435.09|19435.09|0
1606206380000|2020-11-24 08:26:20|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|19436.29|0
1606206390000|2020-11-24 08:26:30|19437.66|19437.66|19428.74|19428.74|19437.66|19437.66|19428.74|19428.74|0
1606206400000|2020-11-24 08:26:40|19425.55|19425.55|19424.74|19424.74|19425.91|19425.91|19424.7|19424.7|0
1606206410000|2020-11-24 08:26:50|19425.17|19425.17|19432.35|19432.35|19433.24|19433.24|19425.17|19425.17|0
1606206420000|2020-11-24 08:27:00|19430.29|19430.29|19431.94|19431.94|19431.94|19431.94|19430.29|19430.29|0
1606206430000|2020-11-24 08:27:10|19432.01|19432.01|19432.64|19432.64|19433.33|19433.33|19431.76|19431.76|0
1606206440000|2020-11-24 08:27:20|19429.2|19429.2|19426.72|19426.72|19429.2|19429.2|19426.72|19426.72|0
1606206450000|2020-11-24 08:27:30|19426.03|19426.03|19425.3|19425.3|19428.01|19428.01|19425.3|19425.3|0
1606206460000|2020-11-24 08:27:40|19425.51|19425.51|19428.99|19428.99|19428.99|19428.99|19425.51|19425.51|0
1606206470000|2020-11-24 08:27:50|19428.46|19428.46|19428.94|19428.94|19428.94|19428.94|19426.07|19426.07|0
1606206480000|2020-11-24 08:28:00|19429.16|19429.16|19426.88|19426.88|19431.89|19431.89|19426.88|19426.88|0
1606206490000|2020-11-24 08:28:10|19424.82|19424.82|19429.88|19429.88|19430.8|19430.8|19424.82|19424.82|0
1606206500000|2020-11-24 08:28:20|19430.41|19430.41|19433.09|19433.09|19433.09|19433.09|19430.41|19430.41|0
1606206510000|2020-11-24 08:28:30|19432.44|19432.44|19428.27|19428.27|19432.44|19432.44|19428.1|19428.1|0
1606206520000|2020-11-24 08:28:40|19428.79|19428.79|19430.95|19430.95|19430.95|19430.95|19428.79|19428.79|0
1606206530000|2020-11-24 08:28:50|19431.16|19431.16|19432.12|19432.12|19432.12|19432.12|19431.16|19431.16|0
1606206540000|2020-11-24 08:29:00|19432.19|19432.19|19453.29|19453.29|19453.29|19453.29|19432.19|19432.19|0
1606206550000|2020-11-24 08:29:10|19453.98|19453.98|19451.62|19451.62|19453.98|19453.98|19451.62|19451.62|0
1606206560000|2020-11-24 08:29:20|19450.84|19450.84|19450.84|19450.84|19450.84|19450.84|19450.84|19450.84|0
1606206570000|2020-11-24 08:29:30|19452.9|19452.9|19453.19|19453.19|19454.28|19454.28|19452.22|19452.22|0
1606206580000|2020-11-24 08:29:40|19453.41|19453.41|19464.03|19464.03|19464.03|19464.03|19453.41|19453.41|0
1606206590000|2020-11-24 08:29:50|19466.08|19466.08|19468.6|19468.6|19468.6|19468.6|19466.08|19466.08|0
1606206600000|2020-11-24 08:30:00|19469.97|19469.97|19460.92|19460.92|19470.43|19470.43|19460.92|19460.92|0
1606206610000|2020-11-24 08:30:10|19462.03|19462.03|19463.15|19463.15|19463.83|19463.83|19462.03|19462.03|0
1606206620000|2020-11-24 08:30:20|19463.21|19463.21|19447.38|19447.38|19464.11|19464.11|19447.38|19447.38|0
1606206630000|2020-11-24 08:30:30|19446.8|19446.8|19449.25|19449.25|19449.25|19449.25|19445.67|19445.67|0
1606206640000|2020-11-24 08:30:40|19449.94|19449.94|19437.86|19437.86|19449.94|19449.94|19435.6|19435.6|0
1606206650000|2020-11-24 08:30:50|19436.3|19436.3|19445.58|19445.58|19445.58|19445.58|19436.08|19436.08|0
1606206660000|2020-11-24 08:31:00|19444.9|19444.9|19439.59|19439.59|19447.24|19447.24|19438.81|19438.81|0
1606206670000|2020-11-24 08:31:10|19438.91|19438.91|19432.32|19432.32|19439.59|19439.59|19432.32|19432.32|0
1606206680000|2020-11-24 08:31:20|19433.38|19433.38|19433.05|19433.05|19433.69|19433.69|19433.05|19433.05|0
1606206690000|2020-11-24 08:31:30|19432.93|19432.93|19438.19|19438.19|19438.87|19438.87|19432.93|19432.93|0
1606206700000|2020-11-24 08:31:40|19437.66|19437.66|19434.96|19434.96|19437.66|19437.66|19434.96|19434.96|0
1606206710000|2020-11-24 08:31:50|19434.27|19434.27|19433.32|19433.32|19434.27|19434.27|19433.32|19433.32|0
1606206720000|2020-11-24 08:32:00|19433.53|19433.53|19434.06|19434.06|19434.06|19434.06|19433.53|19433.53|0
1606206730000|2020-11-24 08:32:10|19434.74|19434.74|19439.24|19439.24|19439.92|19439.92|19434.74|19434.74|0
1606206740000|2020-11-24 08:32:20|19437.95|19437.95|19436.33|19436.33|19439.51|19439.51|19436|19436|0
1606206750000|2020-11-24 08:32:30|19434.75|19434.75|19429.36|19429.36|19434.75|19434.75|19429.36|19429.36|0
1606206760000|2020-11-24 08:32:40|19430.13|19430.13|19422.3|19422.3|19431.69|19431.69|19422.3|19422.3|0
1606206770000|2020-11-24 08:32:50|19422.41|19422.41|19415.87|19415.87|19423.19|19423.19|19415.19|19415.19|0
1606206780000|2020-11-24 08:33:00|19415.21|19415.21|19414.89|19414.89|19415.21|19415.21|19407.78|19407.78|0
1606206790000|2020-11-24 08:33:10|19415.12|19415.12|19425.18|19425.18|19425.18|19425.18|19412.01|19412.01|0
1606206800000|2020-11-24 08:33:20|19425.29|19425.29|19427.14|19427.14|19427.83|19427.83|19424.45|19424.45|0
1606206810000|2020-11-24 08:33:30|19425.77|19425.77|19417.15|19417.15|19425.77|19425.77|19417.15|19417.15|0
1606206820000|2020-11-24 08:33:40|19416.11|19416.11|19412.28|19412.28|19416.11|19416.11|19411.42|19411.42|0
1606206830000|2020-11-24 08:33:50|19412.06|19412.06|19412.32|19412.32|19412.32|19412.32|19411.63|19411.63|0
1606206840000|2020-11-24 08:34:00|19412.74|19412.74|19414.18|19414.18|19414.18|19414.18|19412.74|19412.74|0
1606206850000|2020-11-24 08:34:10|19414.95|19414.95|19419.89|19419.89|19419.89|19419.89|19414.95|19414.95|0
1606206860000|2020-11-24 08:34:20|19420.57|19420.57|19428.45|19428.45|19428.45|19428.45|19420.57|19420.57|0
1606206870000|2020-11-24 08:34:30|19427.4|19427.4|19419.55|19419.55|19427.4|19427.4|19419.55|19419.55|0
1606206880000|2020-11-24 08:34:40|19419.41|19419.41|19422.08|19422.08|19422.08|19422.08|19418.65|19418.65|0
1606206890000|2020-11-24 08:34:50|19421.4|19421.4|19420.85|19420.85|19421.4|19421.4|19420.33|19420.33|0
1606206900000|2020-11-24 08:35:00|19419.48|19419.48|19416.56|19416.56|19421.08|19421.08|19416.56|19416.56|0
1606206910000|2020-11-24 08:35:10|19417.25|19417.25|19415.36|19415.36|19417.97|19417.97|19415.14|19415.14|0
1606206920000|2020-11-24 08:35:20|19416.13|19416.13|19417.51|19417.51|19418.88|19418.88|19416.13|19416.13|0
1606206930000|2020-11-24 08:35:30|19417.76|19417.76|19416.65|19416.65|19419.03|19419.03|19416.18|19416.18|0
1606206940000|2020-11-24 08:35:40|19417.33|19417.33|19416.56|19416.56|19417.33|19417.33|19414.59|19414.59|0
1606206950000|2020-11-24 08:35:50|19417.92|19417.92|19414.33|19414.33|19417.92|19417.92|19413.11|19413.11|0
1606206960000|2020-11-24 08:36:00|19414.22|19414.22|19415.73|19415.73|19415.73|19415.73|19411.24|19411.24|0
1606206970000|2020-11-24 08:36:10|19416.42|19416.42|19416.06|19416.06|19422.49|19422.49|19415.72|19415.72|0
1606206980000|2020-11-24 08:36:20|19415.53|19415.53|19412.9|19412.9|19416.22|19416.22|19412.9|19412.9|0
1606206990000|2020-11-24 08:36:30|19412.67|19412.67|19406.1|19406.1|19413.08|19413.08|19406.1|19406.1|0
1606207000000|2020-11-24 08:36:40|19405.88|19405.88|19409.71|19409.71|19409.71|19409.71|19403.54|19403.54|0
1606207010000|2020-11-24 08:36:50|19409.03|19409.03|19408.44|19408.44|19409.12|19409.12|19407.06|19407.06|0
1606207020000|2020-11-24 08:37:00|19407.38|19407.38|19395.7|19395.7|19407.38|19407.38|19395.15|19395.15|0
1606207030000|2020-11-24 08:37:10|19395.01|19395.01|19395.62|19395.62|19396.05|19396.05|19395.01|19395.01|0
1606207040000|2020-11-24 08:37:20|19392.87|19392.87|19390.48|19390.48|19393.76|19393.76|19390.48|19390.48|0
1606207050000|2020-11-24 08:37:30|19389.79|19389.79|19389.11|19389.11|19389.79|19389.79|19387.04|19387.04|0
1606207060000|2020-11-24 08:37:40|19388.33|19388.33|19391.16|19391.16|19391.16|19391.16|19386.78|19386.78|0
1606207070000|2020-11-24 08:37:50|19391.94|19391.94|19391.22|19391.22|19392.63|19392.63|19391.22|19391.22|0
1606207080000|2020-11-24 08:38:00|19389.85|19389.85|19390.35|19390.35|19390.75|19390.75|19389.85|19389.85|0
1606207090000|2020-11-24 08:38:10|19388.97|19388.97|19392.23|19392.23|19392.23|19392.23|19388.47|19388.47|0
1606207100000|2020-11-24 08:38:20|19390.85|19390.85|19394.86|19394.86|19394.86|19394.86|19390.85|19390.85|0
1606207110000|2020-11-24 08:38:30|19398.95|19398.95|19392.87|19392.87|19398.95|19398.95|19392.87|19392.87|0
1606207120000|2020-11-24 08:38:40|19392.44|19392.44|19397.29|19397.29|19397.29|19397.29|19392.44|19392.44|0
1606207130000|2020-11-24 08:38:50|19397.4|19397.4|19398.36|19398.36|19399.2|19399.2|19397.4|19397.4|0
1606207140000|2020-11-24 08:39:00|19395.61|19395.61|19387.14|19387.14|19397.67|19397.67|19387.14|19387.14|0
1606207150000|2020-11-24 08:39:10|19387.37|19387.37|19383.81|19383.81|19387.71|19387.71|19383.13|19383.13|0
1606207160000|2020-11-24 08:39:20|19384.59|19384.59|19392.84|19392.84|19392.84|19392.84|19384.59|19384.59|0
1606207170000|2020-11-24 08:39:30|19393.37|19393.37|19395.85|19395.85|19396.23|19396.23|19393.37|19393.37|0
1606207180000|2020-11-24 08:39:40|19395.42|19395.42|19389.37|19389.37|19395.42|19395.42|19389.37|19389.37|0
1606207190000|2020-11-24 08:39:50|19389.31|19389.31|19393.73|19393.73|19393.73|19393.73|19389.31|19389.31|0
1606207200000|2020-11-24 08:40:00|19393.16|19393.16|19386.89|19386.89|19394.05|19394.05|19386.89|19386.89|0
1606207210000|2020-11-24 08:40:10|19386.37|19386.37|19385.42|19385.42|19386.37|19386.37|19385.32|19385.32|0
1606207220000|2020-11-24 08:40:20|19384.73|19384.73|19382.97|19382.97|19386.1|19386.1|19381.59|19381.59|0
1606207230000|2020-11-24 08:40:30|19382.73|19382.73|19386.8|19386.8|19387.12|19387.12|19382.73|19382.73|0
1606207240000|2020-11-24 08:40:40|19386.58|19386.58|19389.5|19389.5|19391.55|19391.55|19386.58|19386.58|0
1606207250000|2020-11-24 08:40:50|19390.06|19390.06|19390.29|19390.29|19390.29|19390.29|19390.06|19390.06|0
1606207260000|2020-11-24 08:41:00|19390.43|19390.43|19394.68|19394.68|19395.21|19395.21|19390.43|19390.43|0
1606207270000|2020-11-24 08:41:10|19394.9|19394.9|19395.84|19395.84|19396.06|19396.06|19394.68|19394.68|0
1606207280000|2020-11-24 08:41:20|19396.06|19396.06|19397.01|19397.01|19398.07|19398.07|19395.8|19395.8|0
1606207290000|2020-11-24 08:41:30|19396.49|19396.49|19398.54|19398.54|19398.54|19398.54|19396.49|19396.49|0
1606207300000|2020-11-24 08:41:40|19399.22|19399.22|19396.26|19396.26|19399.22|19399.22|19395.57|19395.57|0
1606207310000|2020-11-24 08:41:50|19395.57|19395.57|19393.53|19393.53|19396.26|19396.26|19393.53|19393.53|0
1606207320000|2020-11-24 08:42:00|19392.84|19392.84|19393.73|19393.73|19393.73|19393.73|19387.58|19387.58|0
1606207330000|2020-11-24 08:42:10|19394.42|19394.42|19393.89|19393.89|19394.42|19394.42|19393.21|19393.21|0
1606207340000|2020-11-24 08:42:20|19394.58|19394.58|19404.94|19404.94|19404.94|19404.94|19394.58|19394.58|0
1606207350000|2020-11-24 08:42:30|19405.16|19405.16|19414.02|19414.02|19414.02|19414.02|19405.16|19405.16|0
1606207360000|2020-11-24 08:42:40|19413.8|19413.8|19411.3|19411.3|19413.8|19413.8|19411.3|19411.3|0
1606207370000|2020-11-24 08:42:50|19413.41|19413.41|19419.79|19419.79|19419.79|19419.79|19411.85|19411.85|0
1606207380000|2020-11-24 08:43:00|19419.1|19419.1|19426.03|19426.03|19428.77|19428.77|19415.63|19415.63|0
1606207390000|2020-11-24 08:43:10|19425.25|19425.25|19421.6|19421.6|19425.34|19425.34|19420.02|19420.02|0
1606207400000|2020-11-24 08:43:20|19426.46|19426.46|19428.17|19428.17|19429.69|19429.69|19426.46|19426.46|0
1606207410000|2020-11-24 08:43:30|19428.7|19428.7|19428.17|19428.17|19428.7|19428.7|19428.17|19428.17|0
1606207420000|2020-11-24 08:43:40|19429.23|19429.23|19424.14|19424.14|19429.23|19429.23|19422.77|19422.77|0
1606207430000|2020-11-24 08:43:50|19424.37|19424.37|19431.61|19431.61|19431.61|19431.61|19424.37|19424.37|0
1606207440000|2020-11-24 08:44:00|19430.92|19430.92|19428.97|19428.97|19431.4|19431.4|19428.97|19428.97|0
1606207460000|2020-11-24 08:44:20|19434.24|19434.24|19440.34|19440.34|19441.33|19441.33|19434.24|19434.24|0
1606207470000|2020-11-24 08:44:30|19439.65|19439.65|19452.23|19452.23|19452.91|19452.91|19439.65|19439.65|0
1606207480000|2020-11-24 08:44:40|19453.6|19453.6|19454.29|19454.29|19454.29|19454.29|19452.91|19452.91|0
1606207490000|2020-11-24 08:44:50|19453.61|19453.61|19459.51|19459.51|19460.73|19460.73|19453.61|19453.61|0
1606207500000|2020-11-24 08:45:00|19459.39|19459.39|19460.34|19460.34|19461.8|19461.8|19459.16|19459.16|0
1606207510000|2020-11-24 08:45:10|19460.55|19460.55|19464.11|19464.11|19464.11|19464.11|19458.49|19458.49|0
1606207520000|2020-11-24 08:45:20|19465.16|19465.16|19479.03|19479.03|19480.28|19480.28|19463.79|19463.79|0
1606207530000|2020-11-24 08:45:30|19480.59|19480.59|19472.74|19472.74|19480.59|19480.59|19472.74|19472.74|0
1606207540000|2020-11-24 08:45:40|19471.37|19471.37|19476.27|19476.27|19476.27|19476.27|19471.37|19471.37|0
1606207550000|2020-11-24 08:45:50|19476.41|19476.41|19480.6|19480.6|19481.82|19481.82|19476.41|19476.41|0
1606207560000|2020-11-24 08:46:00|19480.48|19480.48|19468.34|19468.34|19480.48|19480.48|19468.34|19468.34|0
1606207570000|2020-11-24 08:46:10|19474.99|19474.99|19477.65|19477.65|19479.21|19479.21|19474.99|19474.99|0
1606207580000|2020-11-24 08:46:20|19479.23|19479.23|19485.73|19485.73|19485.73|19485.73|19479.23|19479.23|0
1606207590000|2020-11-24 08:46:30|19485.8|19485.8|19484.44|19484.44|19485.8|19485.8|19484.25|19484.25|0
1606207600000|2020-11-24 08:46:40|19488.92|19488.92|19488.14|19488.14|19488.92|19488.92|19488.14|19488.14|0
1606207610000|2020-11-24 08:46:50|19485.39|19485.39|19486.88|19486.88|19486.88|19486.88|19485.39|19485.39|0
1606207620000|2020-11-24 08:47:00|19486.2|19486.2|19479.8|19479.8|19487.07|19487.07|19479.8|19479.8|0
1606207630000|2020-11-24 08:47:10|19477.74|19477.74|19485.2|19485.2|19487.28|19487.28|19477.74|19477.74|0
1606207640000|2020-11-24 08:47:20|19485.88|19485.88|19485.47|19485.47|19486.68|19486.68|19485.47|19485.47|0
1606207650000|2020-11-24 08:47:30|19485.59|19485.59|19486.75|19486.75|19488.31|19488.31|19485.59|19485.59|0
1606207660000|2020-11-24 08:47:40|19485.97|19485.97|19483.92|19483.92|19485.97|19485.97|19483.71|19483.71|0
1606207670000|2020-11-24 08:47:50|19483.71|19483.71|19488.69|19488.69|19489.22|19489.22|19483.64|19483.64|0
1606207680000|2020-11-24 08:48:00|19489.22|19489.22|19487.48|19487.48|19489.22|19489.22|19486.74|19486.74|0
1606207690000|2020-11-24 08:48:10|19487.68|19487.68|19502.48|19502.48|19502.48|19502.48|19487.68|19487.68|0
1606207700000|2020-11-24 08:48:20|19501.42|19501.42|19510.39|19510.39|19510.39|19510.39|19501.42|19501.42|0
1606207710000|2020-11-24 08:48:30|19511.07|19511.07|19511.42|19511.42|19512.79|19512.79|19510.57|19510.57|0
1606207720000|2020-11-24 08:48:40|19513|19513|19505.54|19505.54|19513|19513|19505.54|19505.54|0
1606207730000|2020-11-24 08:48:50|19505.76|19505.76|19500.2|19500.2|19505.76|19505.76|19500.2|19500.2|0
1606207740000|2020-11-24 08:49:00|19499.51|19499.51|19512.24|19512.24|19512.24|19512.24|19499.08|19499.08|0
1606207750000|2020-11-24 08:49:10|19513.82|19513.82|19508.52|19508.52|19513.82|19513.82|19508.52|19508.52|0
1606207760000|2020-11-24 08:49:20|19507.74|19507.74|19502.98|19502.98|19507.74|19507.74|19502.84|19502.84|0
1606207770000|2020-11-24 08:49:30|19502.91|19502.91|19502.23|19502.23|19502.91|19502.91|19502.23|19502.23|0
1606207780000|2020-11-24 08:49:40|19502.91|19502.91|19505.11|19505.11|19507.69|19507.69|19502.91|19502.91|0
1606207790000|2020-11-24 08:49:50|19504.89|19504.89|19503.23|19503.23|19504.89|19504.89|19502.86|19502.86|0
1606207800000|2020-11-24 08:50:00|19502.99|19502.99|19503.05|19503.05|19504.3|19504.3|19501.46|19501.46|0
1606207810000|2020-11-24 08:50:10|19503.73|19503.73|19489.44|19489.44|19504.16|19504.16|19489.44|19489.44|0
1606207820000|2020-11-24 08:50:20|19489.37|19489.37|19489.2|19489.2|19489.37|19489.37|19488.69|19488.69|0
1606207830000|2020-11-24 08:50:30|19490.25|19490.25|19490.61|19490.61|19491.55|19491.55|19489.65|19489.65|0
1606207840000|2020-11-24 08:50:40|19491.38|19491.38|19500.99|19500.99|19502.35|19502.35|19490.65|19490.65|0
1606207850000|2020-11-24 08:50:50|19501.18|19501.18|19502.43|19502.43|19502.43|19502.43|19501.18|19501.18|0
1606207860000|2020-11-24 08:51:00|19502.49|19502.49|19505.28|19505.28|19505.81|19505.81|19502.49|19502.49|0
1606207870000|2020-11-24 08:51:10|19502.87|19502.87|19499.89|19499.89|19502.87|19502.87|19497.06|19497.06|0
1606207880000|2020-11-24 08:51:20|19500.08|19500.08|19499.42|19499.42|19500.29|19500.29|19499.42|19499.42|0
1606207890000|2020-11-24 08:51:30|19498.64|19498.64|19498.82|19498.82|19498.82|19498.82|19498.05|19498.05|0
1606207900000|2020-11-24 08:51:40|19498.63|19498.63|19490.32|19490.32|19498.63|19498.63|19488.06|19488.06|0
1606207910000|2020-11-24 08:51:50|19489.63|19489.63|19485.36|19485.36|19489.63|19489.63|19485.36|19485.36|0
1606207920000|2020-11-24 08:52:00|19483.78|19483.78|19480.19|19480.19|19483.78|19483.78|19479.52|19479.52|0
1606207930000|2020-11-24 08:52:10|19479.5|19479.5|19480.98|19480.98|19480.98|19480.98|19478.72|19478.72|0
1606207940000|2020-11-24 08:52:20|19478.93|19478.93|19492.1|19492.1|19492.1|19492.1|19478.93|19478.93|0
1606207950000|2020-11-24 08:52:30|19492.63|19492.63|19493.17|19493.17|19493.69|19493.69|19492.63|19492.63|0
1606207960000|2020-11-24 08:52:40|19495.15|19495.15|19498.96|19498.96|19501.54|19501.54|19495.15|19495.15|0
1606207970000|2020-11-24 08:52:50|19497.39|19497.39|19495.99|19495.99|19497.45|19497.45|19495.99|19495.99|0
1606207980000|2020-11-24 08:53:00|19495.56|19495.56|19487.24|19487.24|19495.99|19495.99|19487.24|19487.24|0
1606207990000|2020-11-24 08:53:10|19486.55|19486.55|19501.65|19501.65|19501.65|19501.65|19484.97|19484.97|0
1606208000000|2020-11-24 08:53:20|19503.76|19503.76|19499.45|19499.45|19505.9|19505.9|19499.45|19499.45|0
1606208010000|2020-11-24 08:53:30|19499.22|19499.22|19495.9|19495.9|19499.22|19499.22|19495.69|19495.69|0
1606208020000|2020-11-24 08:53:40|19493.84|19493.84|19492.26|19492.26|19493.84|19493.84|19492.26|19492.26|0
1606208030000|2020-11-24 08:53:50|19492.19|19492.19|19492.19|19492.19|19492.19|19492.19|19492.19|19492.19|0
1606208040000|2020-11-24 08:54:00|19490.82|19490.82|19485.18|19485.18|19490.82|19490.82|19484.54|19484.54|0
1606208050000|2020-11-24 08:54:10|19483.63|19483.63|19486.02|19486.02|19486.02|19486.02|19481.93|19481.93|0
1606208060000|2020-11-24 08:54:20|19485.5|19485.5|19483.31|19483.31|19485.68|19485.68|19482.98|19482.98|0
1606208070000|2020-11-24 08:54:30|19482.88|19482.88|19481.85|19481.85|19485.1|19485.1|19481.85|19481.85|0
1606208080000|2020-11-24 08:54:40|19480.48|19480.48|19476.34|19476.34|19480.48|19480.48|19475.65|19475.65|0
1606208090000|2020-11-24 08:54:50|19484.84|19484.84|19488.54|19488.54|19489|19489|19484.84|19484.84|0
1606208100000|2020-11-24 08:55:00|19487.76|19487.76|19488.54|19488.54|19489.21|19489.21|19486.94|19486.94|0
1606208110000|2020-11-24 08:55:10|19489.6|19489.6|19491.57|19491.57|19491.57|19491.57|19489.6|19489.6|0
1606208120000|2020-11-24 08:55:20|19491.78|19491.78|19491.12|19491.12|19491.92|19491.92|19491|19491|0
1606208130000|2020-11-24 08:55:30|19491.23|19491.23|19489.17|19489.17|19491.23|19491.23|19489.17|19489.17|0
1606208140000|2020-11-24 08:55:40|19488.94|19488.94|19488.94|19488.94|19488.94|19488.94|19488.94|19488.94|0
1606208150000|2020-11-24 08:55:50|19489.6|19489.6|19486.44|19486.44|19489.6|19489.6|19486.44|19486.44|0
1606208160000|2020-11-24 08:56:00|19485.58|19485.58|19489.58|19489.58|19489.58|19489.58|19485.58|19485.58|0
1606208170000|2020-11-24 08:56:10|19490.95|19490.95|19490.46|19490.46|19491.52|19491.52|19488.47|19488.47|0
1606208180000|2020-11-24 08:56:20|19491.14|19491.14|19488.86|19488.86|19491.82|19491.82|19488.86|19488.86|0
1606208190000|2020-11-24 08:56:30|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|19489.55|0
1606208200000|2020-11-24 08:56:40|19489.98|19489.98|19489.98|19489.98|19489.98|19489.98|19489.98|19489.98|0
1606208210000|2020-11-24 08:56:50|19490.05|19490.05|19488.07|19488.07|19490.05|19490.05|19488.07|19488.07|0
1606208230000|2020-11-24 08:57:10|19489.81|19489.81|19491.46|19491.46|19491.46|19491.46|19489.81|19489.81|0
1606208240000|2020-11-24 08:57:20|19491.24|19491.24|19493.05|19493.05|19493.83|19493.83|19491.24|19491.24|0
1606208250000|2020-11-24 08:57:30|19493.27|19493.27|19493.7|19493.7|19493.95|19493.95|19493.17|19493.17|0
1606208260000|2020-11-24 08:57:40|19494.23|19494.23|19489.56|19489.56|19494.46|19494.46|19489.56|19489.56|0
1606208270000|2020-11-24 08:57:50|19488.19|19488.19|19488.19|19488.19|19488.19|19488.19|19488.19|19488.19|0
1606208280000|2020-11-24 08:58:00|19487.51|19487.51|19487.34|19487.34|19487.56|19487.56|19487.34|19487.34|0
1606208290000|2020-11-24 08:58:10|19486.66|19486.66|19486.66|19486.66|19486.66|19486.66|19486.66|19486.66|0
1606208300000|2020-11-24 08:58:20|19484.02|19484.02|19474.47|19474.47|19484.02|19484.02|19474.47|19474.47|0
1606208310000|2020-11-24 08:58:30|19474.25|19474.25|19475.84|19475.84|19475.84|19475.84|19473.09|19473.09|0
1606208320000|2020-11-24 08:58:40|19475.32|19475.32|19474.8|19474.8|19475.32|19475.32|19474.75|19474.75|0
1606208330000|2020-11-24 08:58:50|19474.87|19474.87|19479.55|19479.55|19479.55|19479.55|19467.28|19467.28|0
1606208340000|2020-11-24 08:59:00|19479.62|19479.62|19479.94|19479.94|19480.16|19480.16|19479.47|19479.47|0
1606208350000|2020-11-24 08:59:10|19479.72|19479.72|19480.25|19480.25|19480.77|19480.77|19479.72|19479.72|0
1606208360000|2020-11-24 08:59:20|19477.5|19477.5|19475.82|19475.82|19477.5|19477.5|19475.82|19475.82|0
1606208370000|2020-11-24 08:59:30|19473.72|19473.72|19478.85|19478.85|19478.92|19478.92|19473.72|19473.72|0
1606208400000|2020-11-24 09:00:00|19476.79|19476.79|19475.21|19475.21|19476.79|19476.79|19473.84|19473.84|0
1606208410000|2020-11-24 09:00:10|19475.74|19475.74|19476.21|19476.21|19476.21|19476.21|19475.52|19475.52|0
1606208420000|2020-11-24 09:00:20|19476.59|19476.59|19476.41|19476.41|19477.09|19477.09|19475.49|19475.49|0
1606208430000|2020-11-24 09:00:30|19477.09|19477.09|19482.21|19482.21|19482.62|19482.62|19477.09|19477.09|0
1606208440000|2020-11-24 09:00:40|19482.32|19482.32|19487.43|19487.43|19487.65|19487.65|19482.32|19482.32|0
1606208450000|2020-11-24 09:00:50|19487.65|19487.65|19487.69|19487.69|19487.69|19487.69|19486.79|19486.79|0
1606208460000|2020-11-24 09:01:00|19488.13|19488.13|19488.69|19488.69|19488.69|19488.69|19487.91|19487.91|0
1606208470000|2020-11-24 09:01:10|19486.42|19486.42|19487.68|19487.68|19487.68|19487.68|19486.21|19486.21|0
1606208480000|2020-11-24 09:01:20|19487.89|19487.89|19487.89|19487.89|19487.89|19487.89|19487.89|19487.89|0
1606208490000|2020-11-24 09:01:30|19488.95|19488.95|19488.52|19488.52|19488.95|19488.95|19488.09|19488.09|0
1606208500000|2020-11-24 09:01:40|19487.74|19487.74|19487.2|19487.2|19490.47|19490.47|19487.2|19487.2|0
1606208510000|2020-11-24 09:01:50|19485.83|19485.83|19483.9|19483.9|19486.73|19486.73|19483.9|19483.9|0
1606208520000|2020-11-24 09:02:00|19485.96|19485.96|19487.4|19487.4|19487.4|19487.4|19485.96|19485.96|0
1606208530000|2020-11-24 09:02:10|19486.71|19486.71|19477.42|19477.42|19486.71|19486.71|19477.42|19477.42|0
1606208540000|2020-11-24 09:02:20|19477.3|19477.3|19476.84|19476.84|19477.3|19477.3|19476.84|19476.84|0
1606208550000|2020-11-24 09:02:30|19483.94|19483.94|19484.66|19484.66|19485.81|19485.81|19483.94|19483.94|0
1606208560000|2020-11-24 09:02:40|19486.92|19486.92|19495.59|19495.59|19495.59|19495.59|19486.92|19486.92|0
1606208570000|2020-11-24 09:02:50|19495.37|19495.37|19491.57|19491.57|19495.59|19495.59|19491.35|19491.35|0
1606208580000|2020-11-24 09:03:00|19492.25|19492.25|19495.49|19495.49|19495.49|19495.49|19492.25|19492.25|0
1606208590000|2020-11-24 09:03:10|19498.23|19498.23|19498.41|19498.41|19500.31|19500.31|19498.23|19498.23|0
1606208600000|2020-11-24 09:03:20|19498.29|19498.29|19499.6|19499.6|19499.6|19499.6|19498.29|19498.29|0
1606208610000|2020-11-24 09:03:30|19502.35|19502.35|19502.35|19502.35|19503.91|19503.91|19502.35|19502.35|0
1606208620000|2020-11-24 09:03:40|19503.13|19503.13|19503.13|19503.13|19503.13|19503.13|19503.13|19503.13|0
1606208630000|2020-11-24 09:03:50|19503.2|19503.2|19503.26|19503.26|19503.26|19503.26|19503.2|19503.2|0
1606208640000|2020-11-24 09:04:00|19503.79|19503.79|19503.19|19503.19|19504.57|19504.57|19502.55|19502.55|0
1606208650000|2020-11-24 09:04:10|19502.94|19502.94|19506.76|19506.76|19506.76|19506.76|19502.94|19502.94|0
1606208660000|2020-11-24 09:04:20|19507.54|19507.54|19509.39|19509.39|19509.39|19509.39|19507.54|19507.54|0
1606208670000|2020-11-24 09:04:30|19510.29|19510.29|19512.94|19512.94|19512.94|19512.94|19510.29|19510.29|0
1606208680000|2020-11-24 09:04:40|19513.05|19513.05|19513.1|19513.1|19513.1|19513.1|19512.41|19512.41|0
1606208690000|2020-11-24 09:04:50|19513.78|19513.78|19517.17|19517.17|19517.17|19517.17|19513.78|19513.78|0
1606208700000|2020-11-24 09:05:00|19519.49|19519.49|19521.91|19521.91|19523.97|19523.97|19519.49|19519.49|0
1606208710000|2020-11-24 09:05:10|19519.8|19519.8|19519.68|19519.68|19519.8|19519.8|19518.2|19518.2|0
1606208720000|2020-11-24 09:05:20|19519.25|19519.25|19519.87|19519.87|19519.87|19519.87|19519.18|19519.18|0
1606208730000|2020-11-24 09:05:30|19520.3|19520.3|19521.88|19521.88|19523.43|19523.43|19520.3|19520.3|0
1606208740000|2020-11-24 09:05:40|19521.35|19521.35|19516.13|19516.13|19521.35|19521.35|19516.13|19516.13|0
1606208750000|2020-11-24 09:05:50|19515.45|19515.45|19517.35|19517.35|19517.35|19517.35|19515.45|19515.45|0
1606208760000|2020-11-24 09:06:00|19518.03|19518.03|19515.61|19515.61|19519.49|19519.49|19515.61|19515.61|0
1606208770000|2020-11-24 09:06:10|19516.3|19516.3|19517.51|19517.51|19518.29|19518.29|19516.3|19516.3|0
1606208780000|2020-11-24 09:06:20|19517.73|19517.73|19510.05|19510.05|19517.73|19517.73|19510.05|19510.05|0
1606208790000|2020-11-24 09:06:30|19509.36|19509.36|19505.35|19505.35|19509.36|19509.36|19505.35|19505.35|0
1606208800000|2020-11-24 09:06:40|19506.21|19506.21|19503.3|19503.3|19507.41|19507.41|19503.3|19503.3|0
1606208810000|2020-11-24 09:06:50|19503.99|19503.99|19505.75|19505.75|19506.53|19506.53|19503.99|19503.99|0
1606208820000|2020-11-24 09:07:00|19505.22|19505.22|19506.78|19506.78|19506.78|19506.78|19505.22|19505.22|0
1606208830000|2020-11-24 09:07:10|19506.56|19506.56|19504.74|19504.74|19506.56|19506.56|19504.31|19504.31|0
1606208840000|2020-11-24 09:07:20|19504.53|19504.53|19504.3|19504.3|19504.65|19504.65|19502.07|19502.07|0
1606208850000|2020-11-24 09:07:30|19502.24|19502.24|19501.44|19501.44|19502.24|19502.24|19500.66|19500.66|0
1606208860000|2020-11-24 09:07:40|19501.56|19501.56|19499.2|19499.2|19501.56|19501.56|19499.2|19499.2|0
1606208870000|2020-11-24 09:07:50|19497.62|19497.62|19505.33|19505.33|19505.33|19505.33|19497.62|19497.62|0
1606208880000|2020-11-24 09:08:00|19504.69|19504.69|19506.13|19506.13|19506.13|19506.13|19504.55|19504.55|0
1606208890000|2020-11-24 09:08:10|19505.48|19505.48|19504.74|19504.74|19506.44|19506.44|19504.05|19504.05|0
1606208900000|2020-11-24 09:08:20|19503.96|19503.96|19502.14|19502.14|19503.96|19503.96|19502.14|19502.14|0
1606208910000|2020-11-24 09:08:30|19501.46|19501.46|19503.45|19503.45|19504.13|19504.13|19501.46|19501.46|0
1606208920000|2020-11-24 09:08:40|19504.13|19504.13|19504.69|19504.69|19504.82|19504.82|19504.13|19504.13|0
1606208930000|2020-11-24 09:08:50|19502.62|19502.62|19505.67|19505.67|19506.32|19506.32|19502.62|19502.62|0
1606208940000|2020-11-24 09:09:00|19505.89|19505.89|19505.89|19505.89|19506.1|19506.1|19505.89|19505.89|0
1606208950000|2020-11-24 09:09:10|19504.31|19504.31|19501.08|19501.08|19504.31|19504.31|19501.08|19501.08|0
1606208960000|2020-11-24 09:09:20|19499.71|19499.71|19493.31|19493.31|19500.92|19500.92|19492.26|19492.26|0
1606208970000|2020-11-24 09:09:30|19492.79|19492.79|19501.58|19501.58|19501.58|19501.58|19492.79|19492.79|0
1606208980000|2020-11-24 09:09:40|19501.77|19501.77|19502.68|19502.68|19502.68|19502.68|19501.56|19501.56|0
1606208990000|2020-11-24 09:09:50|19502.89|19502.89|19507.96|19507.96|19507.96|19507.96|19502.89|19502.89|0
1606209000000|2020-11-24 09:10:00|19508.74|19508.74|19507.76|19507.76|19509.34|19509.34|19507.19|19507.19|0
1606209010000|2020-11-24 09:10:10|19508.29|19508.29|19508.06|19508.06|19508.29|19508.29|19508.06|19508.06|0
1606209020000|2020-11-24 09:10:20|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|19507.37|0
1606209030000|2020-11-24 09:10:30|19507.61|19507.61|19507.44|19507.44|19507.61|19507.61|19507.44|19507.44|0
1606209040000|2020-11-24 09:10:40|19507.96|19507.96|19506.72|19506.72|19507.96|19507.96|19506.5|19506.5|0
1606209050000|2020-11-24 09:10:50|19507.15|19507.15|19510.91|19510.91|19510.91|19510.91|19506.72|19506.72|0
1606209060000|2020-11-24 09:11:00|19510.48|19510.48|19516.03|19516.03|19516.03|19516.03|19510.48|19510.48|0
1606209070000|2020-11-24 09:11:10|19517.41|19517.41|19517.88|19517.88|19518.52|19518.52|19517.41|19517.41|0
1606209080000|2020-11-24 09:11:20|19518.56|19518.56|19515.97|19515.97|19518.56|19518.56|19515.97|19515.97|0
1606209090000|2020-11-24 09:11:30|19515.2|19515.2|19517.34|19517.34|19517.55|19517.55|19515.2|19515.2|0
1606209100000|2020-11-24 09:11:40|19518.02|19518.02|19524.42|19524.42|19524.64|19524.64|19518.02|19518.02|0
1606209110000|2020-11-24 09:11:50|19524.15|19524.15|19524.31|19524.31|19526.9|19526.9|19524.15|19524.15|0
1606209120000|2020-11-24 09:12:00|19522.94|19522.94|19518.86|19518.86|19522.94|19522.94|19518.43|19518.43|0
1606209130000|2020-11-24 09:12:10|19518.33|19518.33|19517.6|19517.6|19518.33|19518.33|19516.96|19516.96|0
1606209140000|2020-11-24 09:12:20|19517.38|19517.38|19517.6|19517.6|19517.6|19517.6|19517.38|19517.38|0
1606209150000|2020-11-24 09:12:30|19517.39|19517.39|19517.32|19517.32|19517.39|19517.39|19517.32|19517.32|0
1606209160000|2020-11-24 09:12:40|19517.55|19517.55|19512.72|19512.72|19517.55|19517.55|19512.21|19512.21|0
1606209170000|2020-11-24 09:12:50|19512.83|19512.83|19515.69|19515.69|19515.69|19515.69|19512.83|19512.83|0
1606209180000|2020-11-24 09:13:00|19515.26|19515.26|19515.79|19515.79|19515.79|19515.79|19515.26|19515.26|0
1606209190000|2020-11-24 09:13:10|19517.84|19517.84|19518.65|19518.65|19518.97|19518.97|19517.84|19517.84|0
1606209200000|2020-11-24 09:13:20|19519.33|19519.33|19517.97|19517.97|19519.33|19519.33|19517.97|19517.97|0
1606209210000|2020-11-24 09:13:30|19518.08|19518.08|19518|19518|19518.08|19518.08|19517.76|19517.76|0
1606209220000|2020-11-24 09:13:40|19517.32|19517.32|19517.5|19517.5|19517.5|19517.5|19517.32|19517.32|0
1606209230000|2020-11-24 09:13:50|19517.76|19517.76|19517.83|19517.83|19517.89|19517.89|19517.61|19517.61|0
1606209240000|2020-11-24 09:14:00|19519.2|19519.2|19520.68|19520.68|19520.68|19520.68|19518.99|19518.99|0
1606209250000|2020-11-24 09:14:10|19520.57|19520.57|19522.03|19522.03|19522.46|19522.46|19520.14|19520.14|0
1606209260000|2020-11-24 09:14:20|19522.24|19522.24|19521.81|19521.81|19522.24|19522.24|19521.81|19521.81|0
1606209270000|2020-11-24 09:14:30|19520.23|19520.23|19517.6|19517.6|19520.23|19520.23|19517.6|19517.6|0
1606209280000|2020-11-24 09:14:40|19518.38|19518.38|19518.93|19518.93|19518.93|19518.93|19518.24|19518.24|0
1606209290000|2020-11-24 09:14:50|19518.5|19518.5|19517.81|19517.81|19518.5|19518.5|19517.81|19517.81|0
1606209300000|2020-11-24 09:15:00|19518.59|19518.59|19520.05|19520.05|19520.05|19520.05|19518.07|19518.07|0
1606209310000|2020-11-24 09:15:10|19520.27|19520.27|19520.06|19520.06|19520.27|19520.27|19519.16|19519.16|0
1606209320000|2020-11-24 09:15:20|19520.49|19520.49|19519.81|19519.81|19520.49|19520.49|19519.81|19519.81|0
1606209340000|2020-11-24 09:15:40|19519.59|19519.59|19520.12|19520.12|19520.12|19520.12|19519.59|19519.59|0
1606209350000|2020-11-24 09:15:50|19520.9|19520.9|19524.51|19524.51|19524.51|19524.51|19520.9|19520.9|0
1606209360000|2020-11-24 09:16:00|19525.04|19525.04|19526.94|19526.94|19527.37|19527.37|19525.04|19525.04|0
1606209370000|2020-11-24 09:16:10|19526.87|19526.87|19521.42|19521.42|19526.87|19526.87|19521.42|19521.42|0
1606209380000|2020-11-24 09:16:20|19520.05|19520.05|19517.64|19517.64|19520.95|19520.95|19517.64|19517.64|0
1606209390000|2020-11-24 09:16:30|19514.21|19514.21|19516.73|19516.73|19516.8|19516.8|19514.21|19514.21|0
1606209400000|2020-11-24 09:16:40|19516.04|19516.04|19516.26|19516.26|19516.26|19516.26|19515.83|19515.83|0
1606209410000|2020-11-24 09:16:50|19514.7|19514.7|19517.15|19517.15|19517.15|19517.15|19514.7|19514.7|0
1606209420000|2020-11-24 09:17:00|19518.53|19518.53|19518.53|19518.53|19519.31|19519.31|19518.53|19518.53|0
1606209430000|2020-11-24 09:17:10|19524.14|19524.14|19527.21|19527.21|19527.21|19527.21|19524.14|19524.14|0
1606209440000|2020-11-24 09:17:20|19529.27|19529.27|19529.84|19529.84|19530.05|19530.05|19529.27|19529.27|0
1606209450000|2020-11-24 09:17:30|19528.79|19528.79|19527.16|19527.16|19529.31|19529.31|19527.16|19527.16|0
1606209460000|2020-11-24 09:17:40|19527.39|19527.39|19527.08|19527.08|19527.39|19527.39|19526.96|19526.96|0
1606209470000|2020-11-24 09:17:50|19526.4|19526.4|19525.24|19525.24|19526.61|19526.61|19525.24|19525.24|0
1606209480000|2020-11-24 09:18:00|19525.45|19525.45|19531.9|19531.9|19531.9|19531.9|19525.45|19525.45|0
1606209490000|2020-11-24 09:18:10|19534.24|19534.24|19534.57|19534.57|19534.57|19534.57|19534.24|19534.24|0
1606209500000|2020-11-24 09:18:20|19535.25|19535.25|19536.8|19536.8|19537.49|19537.49|19535.25|19535.25|0
1606209510000|2020-11-24 09:18:30|19537.46|19537.46|19537.89|19537.89|19537.89|19537.89|19537.46|19537.46|0
1606209520000|2020-11-24 09:18:40|19536.52|19536.52|19534.14|19534.14|19537.53|19537.53|19534.14|19534.14|0
1606209530000|2020-11-24 09:18:50|19534.83|19534.83|19536.38|19536.38|19536.38|19536.38|19534.83|19534.83|0
1606209540000|2020-11-24 09:19:00|19535.95|19535.95|19534.52|19534.52|19536.6|19536.6|19534.52|19534.52|0
1606209550000|2020-11-24 09:19:10|19534.09|19534.09|19534.99|19534.99|19534.99|19534.99|19534.09|19534.09|0
1606209560000|2020-11-24 09:19:20|19534.21|19534.21|19532.09|19532.09|19534.21|19534.21|19531.41|19531.41|0
1606209570000|2020-11-24 09:19:30|19531.98|19531.98|19532.11|19532.11|19532.11|19532.11|19531.45|19531.45|0
1606209580000|2020-11-24 09:19:40|19533.67|19533.67|19529.24|19529.24|19533.89|19533.89|19529.24|19529.24|0
1606209590000|2020-11-24 09:19:50|19528.55|19528.55|19525.5|19525.5|19528.55|19528.55|19525.5|19525.5|0
1606209600000|2020-11-24 09:20:00|19525.29|19525.29|19526.22|19526.22|19527.6|19527.6|19524.98|19524.98|0
1606209610000|2020-11-24 09:20:10|19526.01|19526.01|19526.01|19526.01|19526.01|19526.01|19526.01|19526.01|0
1606209630000|2020-11-24 09:20:30|19527.38|19527.38|19526.69|19526.69|19528.07|19528.07|19526.69|19526.69|0
1606209640000|2020-11-24 09:20:40|19524.59|19524.59|19524.96|19524.96|19524.96|19524.96|19523.91|19523.91|0
1606209650000|2020-11-24 09:20:50|19525.39|19525.39|19527.45|19527.45|19528.02|19528.02|19524.72|19524.72|0
1606209660000|2020-11-24 09:21:00|19529.01|19529.01|19527.24|19527.24|19529.01|19529.01|19527.24|19527.24|0
1606209670000|2020-11-24 09:21:10|19532.92|19532.92|19535.67|19535.67|19536.2|19536.2|19532.92|19532.92|0
1606209680000|2020-11-24 09:21:20|19535.44|19535.44|19533.31|19533.31|19535.44|19535.44|19530.94|19530.94|0
1606209690000|2020-11-24 09:21:30|19532.63|19532.63|19527.09|19527.09|19532.63|19532.63|19527.09|19527.09|0
1606209700000|2020-11-24 09:21:40|19528.14|19528.14|19526.98|19526.98|19528.14|19528.14|19525.42|19525.42|0
1606209710000|2020-11-24 09:21:50|19526.77|19526.77|19526.98|19526.98|19526.98|19526.98|19526.55|19526.55|0
1606209720000|2020-11-24 09:22:00|19527.15|19527.15|19522.66|19522.66|19527.15|19527.15|19521.45|19521.45|0
1606209730000|2020-11-24 09:22:10|19522.14|19522.14|19520.48|19520.48|19522.14|19522.14|19519.8|19519.8|0
1606209740000|2020-11-24 09:22:20|19519.11|19519.11|19519.15|19519.15|19519.8|19519.8|19519.11|19519.11|0
1606209750000|2020-11-24 09:22:30|19518.72|19518.72|19521.04|19521.04|19521.35|19521.35|19518.72|19518.72|0
1606209760000|2020-11-24 09:22:40|19521.26|19521.26|19521.91|19521.91|19521.91|19521.91|19521.04|19521.04|0
1606209770000|2020-11-24 09:22:50|19521.69|19521.69|19523.52|19523.52|19523.52|19523.52|19520.91|19520.91|0
1606209780000|2020-11-24 09:23:00|19523.31|19523.31|19527.23|19527.23|19527.76|19527.76|19523.31|19523.31|0
1606209800000|2020-11-24 09:23:20|19527.35|19527.35|19526.78|19526.78|19528.15|19528.15|19526.47|19526.47|0
1606209810000|2020-11-24 09:23:30|19526.26|19526.26|19525.56|19525.56|19526.26|19526.26|19524.66|19524.66|0
1606209820000|2020-11-24 09:23:40|19525.99|19525.99|19525.99|19525.99|19525.99|19525.99|19525.99|19525.99|0
1606209830000|2020-11-24 09:23:50|19525.21|19525.21|19528.69|19528.69|19528.69|19528.69|19525.21|19525.21|0
1606209840000|2020-11-24 09:24:00|19527.91|19527.91|19529.75|19529.75|19531.3|19531.3|19527.91|19527.91|0
1606209850000|2020-11-24 09:24:10|19530.8|19530.8|19529.43|19529.43|19531.01|19531.01|19529.43|19529.43|0
1606209860000|2020-11-24 09:24:20|19530.21|19530.21|19531.5|19531.5|19531.5|19531.5|19529.43|19529.43|0
1606209870000|2020-11-24 09:24:30|19533.56|19533.56|19535.15|19535.15|19536.2|19536.2|19533.45|19533.45|0
1606209880000|2020-11-24 09:24:40|19534.37|19534.37|19531.98|19531.98|19534.37|19534.37|19531.98|19531.98|0
1606209890000|2020-11-24 09:24:50|19534.72|19534.72|19536.03|19536.03|19537.4|19537.4|19534.72|19534.72|0
1606209900000|2020-11-24 09:25:00|19536.81|19536.81|19536.94|19536.94|19536.94|19536.94|19535.38|19535.38|0
1606209910000|2020-11-24 09:25:10|19537.62|19537.62|19536.06|19536.06|19537.62|19537.62|19536.06|19536.06|0
1606209920000|2020-11-24 09:25:20|19535.29|19535.29|19529.96|19529.96|19535.29|19535.29|19529.96|19529.96|0
1606209930000|2020-11-24 09:25:30|19530.65|19530.65|19532.71|19532.71|19532.71|19532.71|19529.96|19529.96|0
1606209940000|2020-11-24 09:25:40|19531.8|19531.8|19531.69|19531.69|19533.36|19533.36|19530.77|19530.77|0
1606209950000|2020-11-24 09:25:50|19532.47|19532.47|19533.61|19533.61|19533.68|19533.68|19532.47|19532.47|0
1606209960000|2020-11-24 09:26:00|19532.05|19532.05|19526.95|19526.95|19532.05|19532.05|19526.95|19526.95|0
1606209970000|2020-11-24 09:26:10|19523.51|19523.51|19523.16|19523.16|19523.51|19523.51|19521.43|19521.43|0
1606209980000|2020-11-24 09:26:20|19521.6|19521.6|19514.82|19514.82|19521.6|19521.6|19514.82|19514.82|0
1606209990000|2020-11-24 09:26:30|19515.05|19515.05|19514.29|19514.29|19515.05|19515.05|19513.6|19513.6|0
1606210000000|2020-11-24 09:26:40|19514.82|19514.82|19516.01|19516.01|19516.01|19516.01|19514.82|19514.82|0
1606210010000|2020-11-24 09:26:50|19515.95|19515.95|19519.45|19519.45|19520.23|19520.23|19515.9|19515.9|0
1606210020000|2020-11-24 09:27:00|19519.24|19519.24|19521.08|19521.08|19521.29|19521.29|19519.24|19519.24|0
1606210030000|2020-11-24 09:27:10|19521.76|19521.76|19526.86|19526.86|19526.86|19526.86|19521.76|19521.76|0
1606210040000|2020-11-24 09:27:20|19528.23|19528.23|19530.66|19530.66|19530.66|19530.66|19528.23|19528.23|0
1606210050000|2020-11-24 09:27:30|19530.55|19530.55|19530.55|19530.55|19531.23|19531.23|19528.99|19528.99|0
1606210060000|2020-11-24 09:27:40|19530.61|19530.61|19531.06|19531.06|19531.27|19531.27|19529.68|19529.68|0
1606210070000|2020-11-24 09:27:50|19530.28|19530.28|19535.35|19535.35|19535.35|19535.35|19528.16|19528.16|0
1606210080000|2020-11-24 09:28:00|19535.29|19535.29|19536.96|19536.96|19536.96|19536.96|19535.29|19535.29|0
1606210090000|2020-11-24 09:28:10|19536.75|19536.75|19536.77|19536.77|19538.33|19538.33|19536.75|19536.75|0
1606210100000|2020-11-24 09:28:20|19536.99|19536.99|19537.67|19537.67|19537.67|19537.67|19536.99|19536.99|0
1606210110000|2020-11-24 09:28:30|19538.45|19538.45|19539.82|19539.82|19539.82|19539.82|19538.45|19538.45|0
1606210120000|2020-11-24 09:28:40|19539.29|19539.29|19534.85|19534.85|19539.29|19539.29|19534.79|19534.79|0
1606210130000|2020-11-24 09:28:50|19533.22|19533.22|19528.61|19528.61|19533.22|19533.22|19527.93|19527.93|0
1606210140000|2020-11-24 09:29:00|19528.4|19528.4|19528.39|19528.39|19528.61|19528.61|19528.39|19528.39|0
1606210150000|2020-11-24 09:29:10|19527.61|19527.61|19525.16|19525.16|19527.61|19527.61|19525.16|19525.16|0
1606210160000|2020-11-24 09:29:20|19524.11|19524.11|19522.97|19522.97|19525.48|19525.48|19522.19|19522.19|0
1606210170000|2020-11-24 09:29:30|19523.5|19523.5|19527.17|19527.17|19527.64|19527.64|19523.5|19523.5|0
1606210180000|2020-11-24 09:29:40|19527.86|19527.86|19528.76|19528.76|19528.76|19528.76|19527.17|19527.17|0
1606210190000|2020-11-24 09:29:50|19528.21|19528.21|19525.04|19525.04|19528.21|19528.21|19523.67|19523.67|0
1606210200000|2020-11-24 09:30:00|19523.67|19523.67|19525.7|19525.7|19525.7|19525.7|19523.67|19523.67|0
1606210210000|2020-11-24 09:30:10|19526.22|19526.22|19526.47|19526.47|19528.02|19528.02|19526.22|19526.22|0
1606210220000|2020-11-24 09:30:20|19525.61|19525.61|19527.17|19527.17|19527.17|19527.17|19524.14|19524.14|0
1606210230000|2020-11-24 09:30:30|19528.54|19528.54|19531.78|19531.78|19531.78|19531.78|19528.54|19528.54|0
1606210240000|2020-11-24 09:30:40|19534.11|19534.11|19537.81|19537.81|19537.81|19537.81|19533.55|19533.55|0
1606210250000|2020-11-24 09:30:50|19537.03|19537.03|19536.6|19536.6|19537.03|19537.03|19536.6|19536.6|0
1606210260000|2020-11-24 09:31:00|19537.29|19537.29|19535.61|19535.61|19537.29|19537.29|19535.61|19535.61|0
1606210270000|2020-11-24 09:31:10|19535.4|19535.4|19533.69|19533.69|19535.61|19535.61|19533.51|19533.51|0
1606210280000|2020-11-24 09:31:20|19533.17|19533.17|19534.22|19534.22|19534.22|19534.22|19532.39|19532.39|0
1606210290000|2020-11-24 09:31:30|19534|19534|19536.93|19536.93|19536.93|19536.93|19534|19534|0
1606210300000|2020-11-24 09:31:40|19537.17|19537.17|19535.14|19535.14|19537.17|19537.17|19534.46|19534.46|0
1606210310000|2020-11-24 09:31:50|19534.93|19534.93|19536.3|19536.3|19536.3|19536.3|19534.93|19534.93|0
1606210320000|2020-11-24 09:32:00|19536.09|19536.09|19537.51|19537.51|19538.29|19538.29|19536.09|19536.09|0
1606210330000|2020-11-24 09:32:10|19536.73|19536.73|19543.67|19543.67|19543.67|19543.67|19536.2|19536.2|0
1606210340000|2020-11-24 09:32:20|19542.98|19542.98|19542|19542|19542.98|19542.98|19542|19542|0
1606210360000|2020-11-24 09:32:40|19542.69|19542.69|19541.39|19541.39|19542.69|19542.69|19540.86|19540.86|0
1606210370000|2020-11-24 09:32:50|19541.38|19541.38|19543.44|19543.44|19543.87|19543.87|19541.21|19541.21|0
1606210380000|2020-11-24 09:33:00|19543.66|19543.66|19546.21|19546.21|19546.21|19546.21|19543.66|19543.66|0
1606210390000|2020-11-24 09:33:10|19546|19546|19546.18|19546.18|19546.71|19546.71|19544.44|19544.44|0
1606210400000|2020-11-24 09:33:20|19546.07|19546.07|19546.28|19546.28|19546.28|19546.28|19546.07|19546.07|0
1606210410000|2020-11-24 09:33:30|19546.81|19546.81|19550.97|19550.97|19550.97|19550.97|19546.65|19546.65|0
1606210420000|2020-11-24 09:33:40|19552.34|19552.34|19552.44|19552.44|19552.44|19552.44|19550.88|19550.88|0
1606210430000|2020-11-24 09:33:50|19551.75|19551.75|19553.33|19553.33|19553.33|19553.33|19551.75|19551.75|0
1606210440000|2020-11-24 09:34:00|19553.45|19553.45|19553.32|19553.32|19553.45|19553.45|19553.32|19553.32|0
1606210450000|2020-11-24 09:34:10|19554.78|19554.78|19558.27|19558.27|19559.43|19559.43|19554.78|19554.78|0
1606210460000|2020-11-24 09:34:20|19557.58|19557.58|19557.26|19557.26|19557.58|19557.58|19556.21|19556.21|0
1606210470000|2020-11-24 09:34:30|19557.48|19557.48|19556.19|19556.19|19559.09|19559.09|19555.88|19555.88|0
1606210480000|2020-11-24 09:34:40|19556.07|19556.07|19555.45|19555.45|19556.14|19556.14|19555.45|19555.45|0
1606210490000|2020-11-24 09:34:50|19554.77|19554.77|19551.87|19551.87|19554.77|19554.77|19551.09|19551.09|0
1606210500000|2020-11-24 09:35:00|19550.5|19550.5|19551.19|19551.19|19551.41|19551.41|19550.5|19550.5|0
1606210510000|2020-11-24 09:35:10|19547.76|19547.76|19543.44|19543.44|19547.76|19547.76|19543.44|19543.44|0
1606210520000|2020-11-24 09:35:20|19542.91|19542.91|19539.4|19539.4|19544.03|19544.03|19539.4|19539.4|0
1606210530000|2020-11-24 09:35:30|19537.91|19537.91|19534.95|19534.95|19537.91|19537.91|19534.33|19534.33|0
1606210540000|2020-11-24 09:35:40|19536.32|19536.32|19535.43|19535.43|19537.69|19537.69|19535.43|19535.43|0
1606210550000|2020-11-24 09:35:50|19534.9|19534.9|19534.22|19534.22|19534.9|19534.9|19533.54|19533.54|0
1606210560000|2020-11-24 09:36:00|19533.37|19533.37|19530.94|19530.94|19534.05|19534.05|19530.26|19530.26|0
1606210570000|2020-11-24 09:36:10|19531.16|19531.16|19528.88|19528.88|19531.37|19531.37|19528.88|19528.88|0
1606210580000|2020-11-24 09:36:20|19527.32|19527.32|19527.43|19527.43|19527.97|19527.97|19527.32|19527.32|0
1606210590000|2020-11-24 09:36:30|19526.06|19526.06|19525.61|19525.61|19526.06|19526.06|19525.25|19525.25|0
1606210600000|2020-11-24 09:36:40|19526.39|19526.39|19528.19|19528.19|19528.19|19528.19|19526.39|19526.39|0
1606210610000|2020-11-24 09:36:50|19528.4|19528.4|19528.15|19528.15|19528.62|19528.62|19527.24|19527.24|0
1606210620000|2020-11-24 09:37:00|19527.46|19527.46|19524.47|19524.47|19527.46|19527.46|19523.04|19523.04|0
1606210630000|2020-11-24 09:37:10|19524.99|19524.99|19532.27|19532.27|19532.27|19532.27|19524.99|19524.99|0
1606210640000|2020-11-24 09:37:20|19533.65|19533.65|19535.69|19535.69|19535.69|19535.69|19533.65|19533.65|0
1606210650000|2020-11-24 09:37:30|19536.47|19536.47|19536.77|19536.77|19536.77|19536.77|19535.97|19535.97|0
1606210660000|2020-11-24 09:37:40|19537.75|19537.75|19539.88|19539.88|19539.88|19539.88|19537.75|19537.75|0
1606210670000|2020-11-24 09:37:50|19540.93|19540.93|19542.74|19542.74|19542.74|19542.74|19540.93|19540.93|0
1606210680000|2020-11-24 09:38:00|19542.53|19542.53|19543.44|19543.44|19543.44|19543.44|19541.84|19541.84|0
1606210690000|2020-11-24 09:38:10|19543.22|19543.22|19543.74|19543.74|19543.74|19543.74|19543.22|19543.22|0
1606210700000|2020-11-24 09:38:20|19544.52|19544.52|19542.83|19542.83|19544.97|19544.97|19542.69|19542.69|0
1606210710000|2020-11-24 09:38:30|19542.9|19542.9|19542.42|19542.42|19543.46|19543.46|19542.21|19542.21|0
1606210720000|2020-11-24 09:38:40|19541.89|19541.89|19542.15|19542.15|19542.42|19542.42|19541.37|19541.37|0
1606210730000|2020-11-24 09:38:50|19541.93|19541.93|19540.57|19540.57|19541.93|19541.93|19540.57|19540.57|0
1606210740000|2020-11-24 09:39:00|19538.52|19538.52|19538.73|19538.73|19539.2|19539.2|19536.68|19536.68|0
1606210750000|2020-11-24 09:39:10|19537.18|19537.18|19537.52|19537.52|19537.52|19537.52|19536.4|19536.4|0
1606210760000|2020-11-24 09:39:20|19538.3|19538.3|19538.11|19538.11|19538.3|19538.3|19538.11|19538.11|0
1606210770000|2020-11-24 09:39:30|19538.3|19538.3|19539.82|19539.82|19540.04|19540.04|19538.3|19538.3|0
1606210780000|2020-11-24 09:39:40|19540.35|19540.35|19545.09|19545.09|19545.09|19545.09|19540.35|19540.35|0
1606210790000|2020-11-24 09:39:50|19544.57|19544.57|19545.25|19545.25|19545.25|19545.25|19544.57|19544.57|0
1606210800000|2020-11-24 09:40:00|19545.78|19545.78|19544.41|19544.41|19545.78|19545.78|19544.41|19544.41|0
1606210810000|2020-11-24 09:40:10|19545.09|19545.09|19544.44|19544.44|19545.09|19545.09|19544.44|19544.44|0
1606210820000|2020-11-24 09:40:20|19543.76|19543.76|19542.74|19542.74|19543.76|19543.76|19542.02|19542.02|0
1606210830000|2020-11-24 09:40:30|19540.63|19540.63|19537.57|19537.57|19540.63|19540.63|19537.57|19537.57|0
1606210840000|2020-11-24 09:40:40|19538.1|19538.1|19537.76|19537.76|19540.16|19540.16|19536.98|19536.98|0
1606210850000|2020-11-24 09:40:50|19537.07|19537.07|19536.86|19536.86|19537.07|19537.07|19536.86|19536.86|0
1606210860000|2020-11-24 09:41:00|19538.92|19538.92|19538.86|19538.86|19538.92|19538.92|19538.18|19538.18|0
1606210870000|2020-11-24 09:41:10|19540.42|19540.42|19539.11|19539.11|19540.42|19540.42|19538.59|19538.59|0
1606210880000|2020-11-24 09:41:20|19538.43|19538.43|19539.64|19539.64|19539.85|19539.85|19538.43|19538.43|0
1606210890000|2020-11-24 09:41:30|19540.85|19540.85|19544.44|19544.44|19544.44|19544.44|19540.85|19540.85|0
1606210910000|2020-11-24 09:41:50|19544.5|19544.5|19543.93|19543.93|19544.62|19544.62|19543.93|19543.93|0
1606210920000|2020-11-24 09:42:00|19544.62|19544.62|19544.5|19544.5|19544.62|19544.62|19544.5|19544.5|0
1606210930000|2020-11-24 09:42:10|19543.13|19543.13|19541.2|19541.2|19543.44|19543.44|19541.2|19541.2|0
1606210940000|2020-11-24 09:42:20|19541.06|19541.06|19549.34|19549.34|19549.53|19549.53|19540.99|19540.99|0
1606210950000|2020-11-24 09:42:30|19547.76|19547.76|19551.96|19551.96|19551.96|19551.96|19547.76|19547.76|0
1606210960000|2020-11-24 09:42:40|19553.32|19553.32|19560.29|19560.29|19560.29|19560.29|19553.32|19553.32|0
1606210970000|2020-11-24 09:42:50|19561.87|19561.87|19561.87|19561.87|19561.87|19561.87|19561.87|19561.87|0
1606210980000|2020-11-24 09:43:00|19562.01|19562.01|19566.67|19566.67|19567.35|19567.35|19561.55|19561.55|0
1606210990000|2020-11-24 09:43:10|19566.88|19566.88|19566.04|19566.04|19567.94|19567.94|19566.04|19566.04|0
1606211000000|2020-11-24 09:43:20|19566.72|19566.72|19567.19|19567.19|19567.72|19567.72|19566.04|19566.04|0
1606211010000|2020-11-24 09:43:30|19567.72|19567.72|19562.48|19562.48|19567.72|19567.72|19562.48|19562.48|0
1606211020000|2020-11-24 09:43:40|19562.41|19562.41|19562|19562|19563.27|19563.27|19561.53|19561.53|0
1606211030000|2020-11-24 09:43:50|19563.55|19563.55|19559.59|19559.59|19563.55|19563.55|19559.59|19559.59|0
1606211040000|2020-11-24 09:44:00|19560.28|19560.28|19559.5|19559.5|19560.28|19560.28|19559.5|19559.5|0
1606211050000|2020-11-24 09:44:10|19559.44|19559.44|19559.5|19559.5|19559.5|19559.5|19559.44|19559.44|0
1606211060000|2020-11-24 09:44:20|19559.28|19559.28|19557.92|19557.92|19559.28|19559.28|19557.92|19557.92|0
1606211070000|2020-11-24 09:44:30|19558.45|19558.45|19557.92|19557.92|19558.45|19558.45|19557.92|19557.92|0
1606211080000|2020-11-24 09:44:40|19557.24|19557.24|19557.69|19557.69|19557.69|19557.69|19557.17|19557.17|0
1606211090000|2020-11-24 09:44:50|19557.91|19557.91|19558.33|19558.33|19558.34|19558.34|19557.65|19557.65|0
1606211100000|2020-11-24 09:45:00|19558.86|19558.86|19559.64|19559.64|19559.64|19559.64|19558.86|19558.86|0
1606211110000|2020-11-24 09:45:10|19559.21|19559.21|19558.46|19558.46|19559.4|19559.4|19557.09|19557.09|0
1606211120000|2020-11-24 09:45:20|19558.27|19558.27|19563.44|19563.44|19564.22|19564.22|19558.27|19558.27|0
1606211130000|2020-11-24 09:45:30|19563|19563|19561.6|19561.6|19563|19563|19560.73|19560.73|0
1606211140000|2020-11-24 09:45:40|19563.18|19563.18|19564.55|19564.55|19564.55|19564.55|19563.18|19563.18|0
1606211150000|2020-11-24 09:45:50|19565.08|19565.08|19563.88|19563.88|19565.08|19565.08|19563.88|19563.88|0
1606211160000|2020-11-24 09:46:00|19564.56|19564.56|19564.99|19564.99|19564.99|19564.99|19564.56|19564.56|0
1606211170000|2020-11-24 09:46:10|19564.77|19564.77|19564.65|19564.65|19566.35|19566.35|19564.24|19564.24|0
1606211180000|2020-11-24 09:46:20|19561.22|19561.22|19554.52|19554.52|19561.22|19561.22|19554.09|19554.09|0
1606211190000|2020-11-24 09:46:30|19554.46|19554.46|19556.79|19556.79|19556.79|19556.79|19554.46|19554.46|0
1606211200000|2020-11-24 09:46:40|19559.53|19559.53|19559.01|19559.01|19559.53|19559.53|19559.01|19559.01|0
1606211210000|2020-11-24 09:46:50|19558.58|19558.58|19557.68|19557.68|19558.58|19558.58|19557.68|19557.68|0
1606211220000|2020-11-24 09:47:00|19558.45|19558.45|19559.51|19559.51|19559.51|19559.51|19557.77|19557.77|0
1606211230000|2020-11-24 09:47:10|19559.62|19559.62|19559.29|19559.29|19559.62|19559.62|19559.29|19559.29|0
1606211240000|2020-11-24 09:47:20|19559.51|19559.51|19560.49|19560.49|19560.56|19560.56|19558.98|19558.98|0
1606211250000|2020-11-24 09:47:30|19560.06|19560.06|19560.8|19560.8|19561.86|19561.86|19560.06|19560.06|0
1606211260000|2020-11-24 09:47:40|19560.12|19560.12|19557.01|19557.01|19560.12|19560.12|19556.81|19556.81|0
1606211270000|2020-11-24 09:47:50|19557.54|19557.54|19557.01|19557.01|19557.54|19557.54|19557.01|19557.01|0
1606211280000|2020-11-24 09:48:00|19556.33|19556.33|19556.33|19556.33|19556.85|19556.85|19556.11|19556.11|0
1606211290000|2020-11-24 09:48:10|19556.52|19556.52|19556.52|19556.52|19556.52|19556.52|19556.52|19556.52|0
1606211300000|2020-11-24 09:48:20|19556.58|19556.58|19556.63|19556.63|19556.81|19556.81|19556.58|19556.58|0
1606211310000|2020-11-24 09:48:30|19556.51|19556.51|19553.87|19553.87|19556.51|19556.51|19553.87|19553.87|0
1606211320000|2020-11-24 09:48:40|19554.39|19554.39|19554.39|19554.39|19554.39|19554.39|19554.39|19554.39|0
1606211330000|2020-11-24 09:48:50|19550.5|19550.5|19551.03|19551.03|19551.56|19551.56|19549.98|19549.98|0
1606211340000|2020-11-24 09:49:00|19548.97|19548.97|19545.61|19545.61|19548.97|19548.97|19545.61|19545.61|0
1606211350000|2020-11-24 09:49:10|19545.18|19545.18|19539.56|19539.56|19545.18|19545.18|19539.56|19539.56|0
1606211360000|2020-11-24 09:49:20|19540.34|19540.34|19538.23|19538.23|19541.82|19541.82|19537.3|19537.3|0
1606211370000|2020-11-24 09:49:30|19538.01|19538.01|19545.23|19545.23|19545.23|19545.23|19538.01|19538.01|0
1606211380000|2020-11-24 09:49:40|19545.66|19545.66|19552.07|19552.07|19552.07|19552.07|19545.66|19545.66|0
1606211390000|2020-11-24 09:49:50|19552.28|19552.28|19555.89|19555.89|19555.89|19555.89|19552.28|19552.28|0
1606211400000|2020-11-24 09:50:00|19556.42|19556.42|19554.98|19554.98|19556.42|19556.42|19551.91|19551.91|0
1606211410000|2020-11-24 09:50:10|19555.5|19555.5|19555.5|19555.5|19555.5|19555.5|19555.5|19555.5|0
1606211420000|2020-11-24 09:50:20|19554.82|19554.82|19554.1|19554.1|19554.82|19554.82|19554.08|19554.08|0
1606211430000|2020-11-24 09:50:30|19553.67|19553.67|19554.56|19554.56|19554.84|19554.84|19553.67|19553.67|0
1606211440000|2020-11-24 09:50:40|19555.61|19555.61|19556.3|19556.3|19556.3|19556.3|19555.61|19555.61|0
1606211450000|2020-11-24 09:50:50|19554.93|19554.93|19554.24|19554.24|19554.93|19554.93|19554.24|19554.24|0
1606211460000|2020-11-24 09:51:00|19554.67|19554.67|19554.67|19554.67|19554.67|19554.67|19554.67|19554.67|0
1606211470000|2020-11-24 09:51:10|19555.2|19555.2|19554.74|19554.74|19555.26|19555.26|19554.74|19554.74|0
1606211480000|2020-11-24 09:51:20|19554.5|19554.5|19554.27|19554.27|19554.5|19554.5|19554.27|19554.27|0
1606211490000|2020-11-24 09:51:30|19554.8|19554.8|19555|19555|19555|19555|19553.1|19553.1|0
1606211500000|2020-11-24 09:51:40|19556.38|19556.38|19556.38|19556.38|19556.38|19556.38|19555.6|19555.6|0
1606211510000|2020-11-24 09:51:50|19556.31|19556.31|19555.88|19555.88|19556.31|19556.31|19555.66|19555.66|0
1606211520000|2020-11-24 09:52:00|19555.45|19555.45|19553.77|19553.77|19555.45|19555.45|19553.34|19553.34|0
1606211530000|2020-11-24 09:52:10|19553.34|19553.34|19553.72|19553.72|19554.5|19554.5|19552.73|19552.73|0
1606211540000|2020-11-24 09:52:20|19552.67|19552.67|19552.67|19552.67|19552.67|19552.67|19552.67|19552.67|0
1606211550000|2020-11-24 09:52:30|19553.45|19553.45|19553.16|19553.16|19555.03|19555.03|19551.99|19551.99|0
1606211560000|2020-11-24 09:52:40|19551.1|19551.1|19550.88|19550.88|19551.66|19551.66|19549.83|19549.83|0
1606211570000|2020-11-24 09:52:50|19552.25|19552.25|19553.24|19553.24|19553.24|19553.24|19551.19|19551.19|0
1606211580000|2020-11-24 09:53:00|19553.76|19553.76|19551.23|19551.23|19554|19554|19551.23|19551.23|0
1606211590000|2020-11-24 09:53:10|19551.45|19551.45|19551.88|19551.88|19551.88|19551.88|19551.35|19551.35|0
1606211600000|2020-11-24 09:53:20|19551.99|19551.99|19551.8|19551.8|19551.99|19551.99|19551.8|19551.8|0
1606211610000|2020-11-24 09:53:30|19551.58|19551.58|19549.23|19549.23|19551.58|19551.58|19549.23|19549.23|0
1606211620000|2020-11-24 09:53:40|19548.66|19548.66|19552.89|19552.89|19552.89|19552.89|19548.66|19548.66|0
1606211630000|2020-11-24 09:53:50|19552.82|19552.82|19558.87|19558.87|19559.09|19559.09|19552.13|19552.13|0
1606211640000|2020-11-24 09:54:00|19558.18|19558.18|19555.14|19555.14|19558.18|19558.18|19555.14|19555.14|0
1606211650000|2020-11-24 09:54:10|19555.67|19555.67|19555.26|19555.26|19556.31|19556.31|19555.26|19555.26|0
1606211660000|2020-11-24 09:54:20|19556.04|19556.04|19558.46|19558.46|19558.99|19558.99|19556.04|19556.04|0
1606211670000|2020-11-24 09:54:30|19558.99|19558.99|19557.09|19557.09|19558.99|19558.99|19557.09|19557.09|0
1606211680000|2020-11-24 09:54:40|19557.03|19557.03|19555.96|19555.96|19557.55|19557.55|19555.96|19555.96|0
1606211690000|2020-11-24 09:54:50|19556.61|19556.61|19556.61|19556.61|19556.61|19556.61|19556.61|19556.61|0
1606211700000|2020-11-24 09:55:00|19555.83|19555.83|19554.87|19554.87|19555.83|19555.83|19554.87|19554.87|0
1606211710000|2020-11-24 09:55:10|19554.8|19554.8|19554.05|19554.05|19554.8|19554.8|19554.05|19554.05|0
1606211720000|2020-11-24 09:55:20|19554.9|19554.9|19557.45|19557.45|19557.45|19557.45|19554.9|19554.9|0
1606211730000|2020-11-24 09:55:30|19558.51|19558.51|19559.57|19559.57|19559.57|19559.57|19558.51|19558.51|0
1606211740000|2020-11-24 09:55:40|19560.94|19560.94|19562|19562|19562|19562|19560.94|19560.94|0
1606211750000|2020-11-24 09:55:50|19562.77|19562.77|19562.25|19562.25|19562.77|19562.77|19561.56|19561.56|0
1606211760000|2020-11-24 09:56:00|19560.87|19560.87|19560.99|19560.99|19562.37|19562.37|19560.87|19560.87|0
1606211770000|2020-11-24 09:56:10|19561.67|19561.67|19561.67|19561.67|19561.67|19561.67|19561.67|19561.67|0
1606211780000|2020-11-24 09:56:20|19562.45|19562.45|19568.21|19568.21|19568.21|19568.21|19562.36|19562.36|0
1606211790000|2020-11-24 09:56:30|19568.74|19568.74|19569.93|19569.93|19569.93|19569.93|19568.74|19568.74|0
1606211800000|2020-11-24 09:56:40|19570.71|19570.71|19571.39|19571.39|19571.51|19571.51|19569.93|19569.93|0
1606211810000|2020-11-24 09:56:50|19574.34|19574.34|19570.34|19570.34|19575.03|19575.03|19570.34|19570.34|0
1606211820000|2020-11-24 09:57:00|19568.79|19568.79|19568.55|19568.55|19568.79|19568.79|19568.1|19568.1|0
1606211830000|2020-11-24 09:57:10|19569.08|19569.08|19569.08|19569.08|19569.08|19569.08|19569.08|19569.08|0
1606211840000|2020-11-24 09:57:20|19568.3|19568.3|19566.24|19566.24|19568.3|19568.3|19565.71|19565.71|0
1606211850000|2020-11-24 09:57:30|19565.71|19565.71|19565.71|19565.71|19565.71|19565.71|19565.71|19565.71|0
1606211860000|2020-11-24 09:57:40|19566.49|19566.49|19567.27|19567.27|19567.27|19567.27|19566.49|19566.49|0
1606211870000|2020-11-24 09:57:50|19568.64|19568.64|19572.7|19572.7|19572.7|19572.7|19568.64|19568.64|0
1606211880000|2020-11-24 09:58:00|19573.39|19573.39|19570.52|19570.52|19573.39|19573.39|19570.52|19570.52|0
1606211890000|2020-11-24 09:58:10|19569.84|19569.84|19569.04|19569.04|19569.84|19569.84|19569.04|19569.04|0
1606211900000|2020-11-24 09:58:20|19568.26|19568.26|19566.95|19566.95|19568.26|19568.26|19566.95|19566.95|0
1606211910000|2020-11-24 09:58:30|19566.43|19566.43|19565.79|19565.79|19566.43|19566.43|19565.05|19565.05|0
1606211920000|2020-11-24 09:58:40|19566.32|19566.32|19566.3|19566.3|19566.32|19566.32|19566.09|19566.09|0
1606211930000|2020-11-24 09:58:50|19566.19|19566.19|19566.07|19566.07|19566.19|19566.19|19566.07|19566.07|0
1606211940000|2020-11-24 09:59:00|19568.13|19568.13|19573.18|19573.18|19573.18|19573.18|19568.13|19568.13|0
1606211950000|2020-11-24 09:59:10|19572.65|19572.65|19573.71|19573.71|19573.71|19573.71|19572.5|19572.5|0
1606211970000|2020-11-24 09:59:30|19572.13|19572.13|19570.82|19570.82|19572.13|19572.13|19570.14|19570.14|0
1606211980000|2020-11-24 09:59:40|19570.89|19570.89|19570.89|19570.89|19570.89|19570.89|19570.89|19570.89|0
1606211990000|2020-11-24 09:59:50|19570.96|19570.96|19570.29|19570.29|19571.48|19571.48|19569.51|19569.51|0
1606212000000|2020-11-24 10:00:00|19569.51|19569.51|19568.15|19568.15|19569.51|19569.51|19568.15|19568.15|0
1606212010000|2020-11-24 10:00:10|19567.96|19567.96|19567.96|19567.96|19567.96|19567.96|19567.96|19567.96|0
1606212020000|2020-11-24 10:00:20|19565.9|19565.9|19565.68|19565.68|19565.9|19565.9|19565.68|19565.68|0
1606212030000|2020-11-24 10:00:30|19563.35|19563.35|19563.94|19563.94|19564.69|19564.69|19563.13|19563.13|0
1606212040000|2020-11-24 10:00:40|19561.86|19561.86|19561.86|19561.86|19561.86|19561.86|19561.86|19561.86|0
1606212050000|2020-11-24 10:00:50|19561.33|19561.33|19562.6|19562.6|19562.6|19562.6|19560.81|19560.81|0
1606212060000|2020-11-24 10:01:00|19563.13|19563.13|19560.01|19560.01|19563.13|19563.13|19560.01|19560.01|0
1606212070000|2020-11-24 10:01:10|19560.44|19560.44|19561.18|19561.18|19561.18|19561.18|19560.44|19560.44|0
1606212080000|2020-11-24 10:01:20|19558.45|19558.45|19557.71|19557.71|19558.45|19558.45|19557.71|19557.71|0
1606212090000|2020-11-24 10:01:30|19556.15|19556.15|19555.2|19555.2|19556.15|19556.15|19555.2|19555.2|0
1606212100000|2020-11-24 10:01:40|19555.88|19555.88|19553.02|19553.02|19555.88|19555.88|19553.02|19553.02|0
1606212110000|2020-11-24 10:01:50|19553.25|19553.25|19553.25|19553.25|19553.25|19553.25|19553.25|19553.25|0
1606212120000|2020-11-24 10:02:00|19553.04|19553.04|19556.44|19556.44|19556.44|19556.44|19551.94|19551.94|0
1606212130000|2020-11-24 10:02:10|19556.89|19556.89|19554.68|19554.68|19557.1|19557.1|19554.68|19554.68|0
1606212140000|2020-11-24 10:02:20|19555.21|19555.21|19554.99|19554.99|19555.21|19555.21|19554.15|19554.15|0
1606212150000|2020-11-24 10:02:30|19555.52|19555.52|19554.74|19554.74|19555.52|19555.52|19554.74|19554.74|0
1606212160000|2020-11-24 10:02:40|19554.52|19554.52|19554.31|19554.31|19554.52|19554.52|19554.31|19554.31|0
1606212170000|2020-11-24 10:02:50|19557.67|19557.67|19559.86|19559.86|19561.93|19561.93|19557.67|19557.67|0
1606212180000|2020-11-24 10:03:00|19560.08|19560.08|19561.45|19561.45|19561.45|19561.45|19558.02|19558.02|0
1606212190000|2020-11-24 10:03:10|19560.08|19560.08|19559.77|19559.77|19560.29|19560.29|19559.77|19559.77|0
1606212200000|2020-11-24 10:03:20|19559.83|19559.83|19559.15|19559.15|19559.83|19559.83|19559.15|19559.15|0
1606212210000|2020-11-24 10:03:30|19558.93|19558.93|19558.93|19558.93|19558.93|19558.93|19558.93|19558.93|0
1606212220000|2020-11-24 10:03:40|19558.5|19558.5|19558.47|19558.47|19559.23|19559.23|19558.47|19558.47|0
1606212230000|2020-11-24 10:03:50|19557.69|19557.69|19560.42|19560.42|19561.1|19561.1|19557.69|19557.69|0
1606212240000|2020-11-24 10:04:00|19560.95|19560.95|19567.51|19567.51|19567.51|19567.51|19560.95|19560.95|0
1606212250000|2020-11-24 10:04:10|19566.83|19566.83|19568.38|19568.38|19568.38|19568.38|19566.83|19566.83|0
1606212260000|2020-11-24 10:04:20|19568.6|19568.6|19566.36|19566.36|19568.6|19568.6|19566.36|19566.36|0
1606212270000|2020-11-24 10:04:30|19565.58|19565.58|19566.11|19566.11|19566.11|19566.11|19565.58|19565.58|0
1606212280000|2020-11-24 10:04:40|19568.44|19568.44|19568.97|19568.97|19568.97|19568.97|19568.44|19568.44|0
1606212290000|2020-11-24 10:04:50|19570.33|19570.33|19576.7|19576.7|19576.7|19576.7|19570.33|19570.33|0
1606212300000|2020-11-24 10:05:00|19577.39|19577.39|19581.54|19581.54|19581.54|19581.54|19577.39|19577.39|0
1606212310000|2020-11-24 10:05:10|19582.91|19582.91|19581.55|19581.55|19582.91|19582.91|19581.55|19581.55|0
1606212320000|2020-11-24 10:05:20|19582.08|19582.08|19576.82|19576.82|19582.08|19582.08|19576.82|19576.82|0
1606212330000|2020-11-24 10:05:30|19576.13|19576.13|19579.75|19579.75|19579.75|19579.75|19575.45|19575.45|0
1606212340000|2020-11-24 10:05:40|19579.53|19579.53|19580.05|19580.05|19581.43|19581.43|19579.53|19579.53|0
1606212350000|2020-11-24 10:05:50|19579.27|19579.27|19580.65|19580.65|19580.65|19580.65|19579.27|19579.27|0
1606212360000|2020-11-24 10:06:00|19580.77|19580.77|19584.12|19584.12|19584.31|19584.31|19580.77|19580.77|0
1606212370000|2020-11-24 10:06:10|19584.81|19584.81|19581.86|19581.86|19584.81|19584.81|19581.86|19581.86|0
1606212380000|2020-11-24 10:06:20|19582.54|19582.54|19582.84|19582.84|19585.06|19585.06|19582.06|19582.06|0
1606212390000|2020-11-24 10:06:30|19584.22|19584.22|19586.48|19586.48|19586.48|19586.48|19584.22|19584.22|0
1606212400000|2020-11-24 10:06:40|19587.26|19587.26|19585.82|19585.82|19588.04|19588.04|19585.82|19585.82|0
1606212420000|2020-11-24 10:07:00|19585.75|19585.75|19591.42|19591.42|19592.1|19592.1|19585.75|19585.75|0
1606212430000|2020-11-24 10:07:10|19591.63|19591.63|19592.2|19592.2|19592.32|19592.32|19591.63|19591.63|0
1606212440000|2020-11-24 10:07:20|19593.08|19593.08|19594.44|19594.44|19594.88|19594.88|19593.08|19593.08|0
1606212450000|2020-11-24 10:07:30|19595.13|19595.13|19598|19598|19599.01|19599.01|19595.13|19595.13|0
1606212460000|2020-11-24 10:07:40|19597.32|19597.32|19595.11|19595.11|19597.76|19597.76|19595.11|19595.11|0
1606212470000|2020-11-24 10:07:50|19594.89|19594.89|19593.08|19593.08|19594.89|19594.89|19592.83|19592.83|0
1606212480000|2020-11-24 10:08:00|19593.61|19593.61|19594.66|19594.66|19594.66|19594.66|19593.08|19593.08|0
1606212490000|2020-11-24 10:08:10|19595.19|19595.19|19604.2|19604.2|19605.8|19605.8|19595.19|19595.19|0
1606212500000|2020-11-24 10:08:20|19603.51|19603.51|19598.45|19598.45|19604.92|19604.92|19598.45|19598.45|0
1606212510000|2020-11-24 10:08:30|19597.77|19597.77|19594.87|19594.87|19598.82|19598.82|19594.87|19594.87|0
1606212520000|2020-11-24 10:08:40|19595.4|19595.4|19596.45|19596.45|19596.45|19596.45|19595.4|19595.4|0
1606212530000|2020-11-24 10:08:50|19596.67|19596.67|19597.66|19597.66|19597.66|19597.66|19595.76|19595.76|0
1606212540000|2020-11-24 10:09:00|19598.34|19598.34|19597.69|19597.69|19599.03|19599.03|19597.67|19597.67|0
1606212550000|2020-11-24 10:09:10|19597.63|19597.63|19598.68|19598.68|19598.68|19598.68|19597.63|19597.63|0
1606212560000|2020-11-24 10:09:20|19599.37|19599.37|19599.37|19599.37|19599.37|19599.37|19598.68|19598.68|0
1606212570000|2020-11-24 10:09:30|19599.14|19599.14|19599.66|19599.66|19599.66|19599.66|19599.14|19599.14|0
1606212590000|2020-11-24 10:09:50|19600.35|19600.35|19604.51|19604.51|19604.51|19604.51|19600.35|19600.35|0
1606212600000|2020-11-24 10:10:00|19606.07|19606.07|19604.51|19604.51|19606.07|19606.07|19604.51|19604.51|0
1606212610000|2020-11-24 10:10:10|19603.14|19603.14|19595.05|19595.05|19603.14|19603.14|19593.33|19593.33|0
1606212620000|2020-11-24 10:10:20|19596.6|19596.6|19600.59|19600.59|19600.59|19600.59|19596.6|19596.6|0
1606212630000|2020-11-24 10:10:30|19600.07|19600.07|19603.58|19603.58|19603.58|19603.58|19600.07|19600.07|0
1606212640000|2020-11-24 10:10:40|19602.9|19602.9|19602.45|19602.45|19603.8|19603.8|19602.45|19602.45|0
1606212650000|2020-11-24 10:10:50|19602.23|19602.23|19603.35|19603.35|19603.35|19603.35|19602.23|19602.23|0
1606212660000|2020-11-24 10:11:00|19604.13|19604.13|19605.41|19605.41|19606.19|19606.19|19604.13|19604.13|0
1606212670000|2020-11-24 10:11:10|19605.94|19605.94|19604.47|19604.47|19605.94|19605.94|19604.47|19604.47|0
1606212680000|2020-11-24 10:11:20|19604.54|19604.54|19606.96|19606.96|19606.96|19606.96|19604.54|19604.54|0
1606212690000|2020-11-24 10:11:30|19607.19|19607.19|19607.41|19607.41|19607.41|19607.41|19607.19|19607.19|0
1606212700000|2020-11-24 10:11:40|19606.05|19606.05|19605.36|19605.36|19606.05|19606.05|19605.36|19605.36|0
1606212710000|2020-11-24 10:11:50|19604.58|19604.58|19600.92|19600.92|19604.58|19604.58|19599.55|19599.55|0
1606212720000|2020-11-24 10:12:00|19600.85|19600.85|19596.18|19596.18|19600.85|19600.85|19596.18|19596.18|0
1606212730000|2020-11-24 10:12:10|19595.75|19595.75|19595.8|19595.8|19595.8|19595.8|19595.33|19595.33|0
1606212740000|2020-11-24 10:12:20|19595.92|19595.92|19595.49|19595.49|19596.33|19596.33|19594.97|19594.97|0
1606212750000|2020-11-24 10:12:30|19595.61|19595.61|19595.56|19595.56|19595.61|19595.61|19595.49|19595.49|0
1606212760000|2020-11-24 10:12:40|19596.34|19596.34|19599.13|19599.13|19599.13|19599.13|19595.56|19595.56|0
1606212770000|2020-11-24 10:12:50|19599.35|19599.35|19600.44|19600.44|19600.44|19600.44|19599.35|19599.35|0
1606212780000|2020-11-24 10:13:00|19597.02|19597.02|19599.29|19599.29|19599.82|19599.82|19597.02|19597.02|0
1606212790000|2020-11-24 10:13:10|19599.42|19599.42|19599.72|19599.72|19599.72|19599.72|19599.42|19599.42|0
1606212800000|2020-11-24 10:13:20|19601.27|19601.27|19601|19601|19601.96|19601.96|19600.22|19600.22|0
1606212810000|2020-11-24 10:13:30|19601.69|19601.69|19609.63|19609.63|19609.63|19609.63|19601.69|19601.69|0
1606212820000|2020-11-24 10:13:40|19611|19611|19615.19|19615.19|19615.19|19615.19|19611|19611|0
1606212830000|2020-11-24 10:13:50|19615.87|19615.87|19619.17|19619.17|19619.86|19619.86|19615.87|19615.87|0
1606212840000|2020-11-24 10:14:00|19621.23|19621.23|19621.98|19621.98|19621.98|19621.98|19621.23|19621.23|0
1606212850000|2020-11-24 10:14:10|19619.64|19619.64|19627.67|19627.67|19628.13|19628.13|19619.64|19619.64|0
1606212860000|2020-11-24 10:14:20|19626.31|19626.31|19627.89|19627.89|19627.89|19627.89|19626.31|19626.31|0
1606212870000|2020-11-24 10:14:30|19629.09|19629.09|19628.93|19628.93|19630.15|19630.15|19628.93|19628.93|0
1606212880000|2020-11-24 10:14:40|19628.41|19628.41|19629.5|19629.5|19630.46|19630.46|19628.41|19628.41|0
1606212890000|2020-11-24 10:14:50|19627.94|19627.94|19624.36|19624.36|19628.72|19628.72|19622.02|19622.02|0
1606212900000|2020-11-24 10:15:00|19625.72|19625.72|19627.66|19627.66|19629.43|19629.43|19625.72|19625.72|0
1606212910000|2020-11-24 10:15:10|19627.19|19627.19|19626.39|19626.39|19628.91|19628.91|19626.39|19626.39|0
1606212920000|2020-11-24 10:15:20|19625.71|19625.71|19627.98|19627.98|19627.98|19627.98|19623.68|19623.68|0
1606212930000|2020-11-24 10:15:30|19629.88|19629.88|19631.23|19631.23|19631.23|19631.23|19629.88|19629.88|0
1606212940000|2020-11-24 10:15:40|19631.76|19631.76|19635.39|19635.39|19635.39|19635.39|19631.76|19631.76|0
1606212950000|2020-11-24 10:15:50|19636.44|19636.44|19634.65|19634.65|19636.44|19636.44|19634.65|19634.65|0
1606212960000|2020-11-24 10:16:00|19635.33|19635.33|19637.41|19637.41|19637.41|19637.41|19635.33|19635.33|0
1606212970000|2020-11-24 10:16:10|19637.94|19637.94|19639.25|19639.25|19640.88|19640.88|19637.37|19637.37|0
1606212980000|2020-11-24 10:16:20|19639.47|19639.47|19639.44|19639.44|19639.56|19639.56|19638.78|19638.78|0
1606212990000|2020-11-24 10:16:30|19638.07|19638.07|19634.75|19634.75|19638.07|19638.07|19633.17|19633.17|0
1606213010000|2020-11-24 10:16:50|19633.02|19633.02|19631.64|19631.64|19633.02|19633.02|19631.64|19631.64|0
1606213020000|2020-11-24 10:17:00|19630.86|19630.86|19624.71|19624.71|19630.86|19630.86|19624.71|19624.71|0
1606213030000|2020-11-24 10:17:10|19626.45|19626.45|19629.89|19629.89|19629.89|19629.89|19626.45|19626.45|0
1606213040000|2020-11-24 10:17:20|19629.78|19629.78|19633.35|19633.35|19634.04|19634.04|19629.78|19629.78|0
1606213050000|2020-11-24 10:17:30|19633.88|19633.88|19633.88|19633.88|19633.88|19633.88|19633.88|19633.88|0
1606213060000|2020-11-24 10:17:40|19633.82|19633.82|19633.82|19633.82|19633.82|19633.82|19633.82|19633.82|0
1606213070000|2020-11-24 10:17:50|19633.13|19633.13|19629.94|19629.94|19633.13|19633.13|19629.94|19629.94|0
1606213080000|2020-11-24 10:18:00|19628.38|19628.38|19626.73|19626.73|19628.38|19628.38|19626.73|19626.73|0
1606213090000|2020-11-24 10:18:10|19625.68|19625.68|19628.42|19628.42|19628.42|19628.42|19624.3|19624.3|0
1606213100000|2020-11-24 10:18:20|19627.74|19627.74|19624.57|19624.57|19628.21|19628.21|19624.57|19624.57|0
1606213120000|2020-11-24 10:18:40|19624.69|19624.69|19632.16|19632.16|19632.38|19632.38|19624.69|19624.69|0
1606213130000|2020-11-24 10:18:50|19632.36|19632.36|19632.36|19632.36|19632.89|19632.89|19632.36|19632.36|0
1606213140000|2020-11-24 10:19:00|19632.48|19632.48|19632.31|19632.31|19632.48|19632.48|19632.31|19632.31|0
1606213150000|2020-11-24 10:19:10|19631.79|19631.79|19631.79|19631.79|19631.79|19631.79|19631.79|19631.79|0
1606213160000|2020-11-24 10:19:20|19633.16|19633.16|19633.16|19633.16|19633.16|19633.16|19633.16|19633.16|0
1606213170000|2020-11-24 10:19:30|19633.69|19633.69|19635.77|19635.77|19635.77|19635.77|19633.69|19633.69|0
1606213180000|2020-11-24 10:19:40|19636.55|19636.55|19638.97|19638.97|19638.97|19638.97|19636.55|19636.55|0
1606213190000|2020-11-24 10:19:50|19639.11|19639.11|19639.11|19639.11|19639.11|19639.11|19639.11|19639.11|0
1606213200000|2020-11-24 10:20:00|19639.64|19639.64|19636.12|19636.12|19639.64|19639.64|19635.89|19635.89|0
1606213210000|2020-11-24 10:20:10|19636.24|19636.24|19636.47|19636.47|19636.47|19636.47|19636.24|19636.24|0
1606213220000|2020-11-24 10:20:20|19634.42|19634.42|19633.05|19633.05|19634.85|19634.85|19633.05|19633.05|0
1606213240000|2020-11-24 10:20:40|19633.83|19633.83|19636.12|19636.12|19636.67|19636.67|19633.83|19633.83|0
1606213250000|2020-11-24 10:20:50|19636.9|19636.9|19637.95|19637.95|19637.95|19637.95|19636.9|19636.9|0
1606213260000|2020-11-24 10:21:00|19638.17|19638.17|19639.44|19639.44|19640.13|19640.13|19637.86|19637.86|0
1606213270000|2020-11-24 10:21:10|19640.12|19640.12|19638.49|19638.49|19640.55|19640.55|19638.49|19638.49|0
1606213280000|2020-11-24 10:21:20|19639.17|19639.17|19641.61|19641.61|19641.61|19641.61|19639.17|19639.17|0
1606213290000|2020-11-24 10:21:30|19641.84|19641.84|19641.98|19641.98|19641.98|19641.98|19641.65|19641.65|0
1606213300000|2020-11-24 10:21:40|19642.04|19642.04|19643.69|19643.69|19643.88|19643.88|19642.04|19642.04|0
1606213310000|2020-11-24 10:21:50|19642.63|19642.63|19643.42|19643.42|19644.01|19644.01|19641.95|19641.95|0
1606213320000|2020-11-24 10:22:00|19645|19645|19643.81|19643.81|19645|19645|19643.81|19643.81|0
1606213330000|2020-11-24 10:22:10|19644.34|19644.34|19644.34|19644.34|19644.87|19644.87|19643.81|19643.81|0
1606213340000|2020-11-24 10:22:20|19645.71|19645.71|19641.58|19641.58|19646.39|19646.39|19641.58|19641.58|0
1606213350000|2020-11-24 10:22:30|19641.7|19641.7|19641.78|19641.78|19644.45|19644.45|19641.7|19641.7|0
1606213360000|2020-11-24 10:22:40|19641.26|19641.26|19640.41|19640.41|19641.78|19641.78|19639.72|19639.72|0
1606213370000|2020-11-24 10:22:50|19640.94|19640.94|19626.85|19626.85|19640.94|19640.94|19626.85|19626.85|0
1606213380000|2020-11-24 10:23:00|19625.79|19625.79|19626.81|19626.81|19627.11|19627.11|19625.79|19625.79|0
1606213390000|2020-11-24 10:23:10|19626.28|19626.28|19632.17|19632.17|19632.17|19632.17|19626.28|19626.28|0
1606213400000|2020-11-24 10:23:20|19631.65|19631.65|19629.6|19629.6|19631.65|19631.65|19629.6|19629.6|0
1606213410000|2020-11-24 10:23:30|19628.55|19628.55|19627.09|19627.09|19628.55|19628.55|19626.4|19626.4|0
1606213420000|2020-11-24 10:23:40|19627.31|19627.31|19625.29|19625.29|19627.31|19627.31|19624.77|19624.77|0
1606213430000|2020-11-24 10:23:50|19623.71|19623.71|19621.01|19621.01|19623.71|19623.71|19620.58|19620.58|0
1606213440000|2020-11-24 10:24:00|19620.79|19620.79|19620.57|19620.57|19620.79|19620.79|19620.57|19620.57|0
1606213450000|2020-11-24 10:24:10|19621.48|19621.48|19626.3|19626.3|19626.54|19626.54|19621.48|19621.48|0
1606213470000|2020-11-24 10:24:30|19626.83|19626.83|19626.83|19626.83|19626.83|19626.83|19626.83|19626.83|0
1606213480000|2020-11-24 10:24:40|19628.19|19628.19|19625.46|19625.46|19628.19|19628.19|19624.26|19624.26|0
1606213490000|2020-11-24 10:24:50|19625.4|19625.4|19625.67|19625.67|19626.45|19626.45|19625.4|19625.4|0
1606213500000|2020-11-24 10:25:00|19624.34|19624.34|19623.86|19623.86|19624.34|19624.34|19621.55|19621.55|0
1606213510000|2020-11-24 10:25:10|19622.49|19622.49|19627.81|19627.81|19627.81|19627.81|19622.49|19622.49|0
1606213520000|2020-11-24 10:25:20|19627.03|19627.03|19624.88|19624.88|19627.03|19627.03|19624.88|19624.88|0
1606213530000|2020-11-24 10:25:30|19623.51|19623.51|19622.31|19622.31|19623.73|19623.73|19621.79|19621.79|0
1606213540000|2020-11-24 10:25:40|19623|19623|19623|19623|19623|19623|19623|19623|0
1606213550000|2020-11-24 10:25:50|19623.78|19623.78|19625.63|19625.63|19625.75|19625.75|19623.78|19623.78|0
1606213570000|2020-11-24 10:26:10|19628.26|19628.26|19641.18|19641.18|19641.18|19641.18|19628.26|19628.26|0
1606213580000|2020-11-24 10:26:20|19641.3|19641.3|19644.38|19644.38|19644.38|19644.38|19641.3|19641.3|0
1606213590000|2020-11-24 10:26:30|19643.6|19643.6|19646.29|19646.29|19646.29|19646.29|19642.91|19642.91|0
1606213600000|2020-11-24 10:26:40|19644.18|19644.18|19641.67|19641.67|19644.18|19644.18|19641.67|19641.67|0
1606213610000|2020-11-24 10:26:50|19640.99|19640.99|19639.57|19639.57|19640.99|19640.99|19639.57|19639.57|0
1606213620000|2020-11-24 10:27:00|19639.79|19639.79|19644.84|19644.84|19644.84|19644.84|19639.79|19639.79|0
1606213630000|2020-11-24 10:27:10|19644.31|19644.31|19641.82|19641.82|19644.31|19644.31|19641.82|19641.82|0
1606213640000|2020-11-24 10:27:20|19642.04|19642.04|19643.94|19643.94|19645.52|19645.52|19642.04|19642.04|0
1606213650000|2020-11-24 10:27:30|19643.41|19643.41|19644.3|19644.3|19644.3|19644.3|19642.93|19642.93|0
1606213660000|2020-11-24 10:27:40|19642.93|19642.93|19642.5|19642.5|19642.93|19642.93|19642.5|19642.5|0
1606213670000|2020-11-24 10:27:50|19641.73|19641.73|19640.73|19640.73|19641.73|19641.73|19640.52|19640.52|0
1606213680000|2020-11-24 10:28:00|19642.31|19642.31|19642.45|19642.45|19643.5|19643.5|19641.92|19641.92|0
1606213690000|2020-11-24 10:28:10|19642.52|19642.52|19643.14|19643.14|19643.82|19643.82|19642.52|19642.52|0
1606213700000|2020-11-24 10:28:20|19642.36|19642.36|19646.55|19646.55|19646.55|19646.55|19642.36|19642.36|0
1606213710000|2020-11-24 10:28:30|19647.92|19647.92|19648.08|19648.08|19648.08|19648.08|19647.4|19647.4|0
1606213720000|2020-11-24 10:28:40|19647.56|19647.56|19645.66|19645.66|19647.56|19647.56|19645.66|19645.66|0
1606213740000|2020-11-24 10:29:00|19645.53|19645.53|19644.14|19644.14|19645.53|19645.53|19643.52|19643.52|0
1606213750000|2020-11-24 10:29:10|19645.72|19645.72|19646.67|19646.67|19647.36|19647.36|19645.72|19645.72|0
1606213760000|2020-11-24 10:29:20|19647.2|19647.2|19651.91|19651.91|19651.91|19651.91|19647.2|19647.2|0
1606213770000|2020-11-24 10:29:30|19658.19|19658.19|19652.63|19652.63|19658.19|19658.19|19652.11|19652.11|0
1606213780000|2020-11-24 10:29:40|19653.16|19653.16|19653.53|19653.53|19654.21|19654.21|19653.16|19653.16|0
1606213790000|2020-11-24 10:29:50|19654.05|19654.05|19656.85|19656.85|19656.85|19656.85|19652.47|19652.47|0
1606213800000|2020-11-24 10:30:00|19656.78|19656.78|19654.88|19654.88|19656.78|19656.78|19653.51|19653.51|0
1606213810000|2020-11-24 10:30:10|19654.36|19654.36|19657.46|19657.46|19658.45|19658.45|19654.36|19654.36|0
1606213820000|2020-11-24 10:30:20|19657.34|19657.34|19658.13|19658.13|19658.13|19658.13|19657.34|19657.34|0
1606213830000|2020-11-24 10:30:30|19658.08|19658.08|19657.83|19657.83|19658.41|19658.41|19657.83|19657.83|0
1606213840000|2020-11-24 10:30:40|19659.89|19659.89|19662.03|19662.03|19662.03|19662.03|19659.36|19659.36|0
1606213850000|2020-11-24 10:30:50|19663.09|19663.09|19663.08|19663.08|19665.72|19665.72|19662.56|19662.56|0
1606213860000|2020-11-24 10:31:00|19662.3|19662.3|19663.67|19663.67|19663.67|19663.67|19662.3|19662.3|0
1606213870000|2020-11-24 10:31:10|19664.45|19664.45|19663.09|19663.09|19664.55|19664.55|19663.09|19663.09|0
1606213880000|2020-11-24 10:31:20|19663.86|19663.86|19663.63|19663.63|19663.86|19663.86|19663.63|19663.63|0
1606213890000|2020-11-24 10:31:30|19662.94|19662.94|19660.81|19660.81|19663.63|19663.63|19660.24|19660.24|0
1606213900000|2020-11-24 10:31:40|19660.28|19660.28|19660.81|19660.81|19660.81|19660.81|19660.28|19660.28|0
1606213910000|2020-11-24 10:31:50|19661.33|19661.33|19659.43|19659.43|19661.33|19661.33|19659.43|19659.43|0
1606213920000|2020-11-24 10:32:00|19660.12|19660.12|19661.23|19661.23|19661.23|19661.23|19660.12|19660.12|0
1606213930000|2020-11-24 10:32:10|19660.18|19660.18|19658.19|19658.19|19660.18|19660.18|19657.97|19657.97|0
1606213940000|2020-11-24 10:32:20|19658.26|19658.26|19663.57|19663.57|19664.09|19664.09|19658.26|19658.26|0
1606213950000|2020-11-24 10:32:30|19663.63|19663.63|19663.91|19663.91|19663.91|19663.91|19663.63|19663.63|0
1606213960000|2020-11-24 10:32:40|19663.23|19663.23|19662.13|19662.13|19663.75|19663.75|19662.13|19662.13|0
1606213970000|2020-11-24 10:32:50|19661.6|19661.6|19660.89|19660.89|19661.6|19661.6|19659.62|19659.62|0
1606213980000|2020-11-24 10:33:00|19661.67|19661.67|19661.67|19661.67|19661.67|19661.67|19661.67|19661.67|0
1606213990000|2020-11-24 10:33:10|19662.45|19662.45|19662.45|19662.45|19662.45|19662.45|19662.45|19662.45|0
1606214000000|2020-11-24 10:33:20|19660.87|19660.87|19659.38|19659.38|19660.87|19660.87|19659.38|19659.38|0
1606214010000|2020-11-24 10:33:30|19658.69|19658.69|19662.93|19662.93|19662.93|19662.93|19658.69|19658.69|0
1606214020000|2020-11-24 10:33:40|19665.03|19665.03|19672.38|19672.38|19672.38|19672.38|19665.03|19665.03|0
1606214030000|2020-11-24 10:33:50|19673.76|19673.76|19676.46|19676.46|19676.46|19676.46|19673.76|19673.76|0
1606214040000|2020-11-24 10:34:00|19675.41|19675.41|19679.56|19679.56|19679.56|19679.56|19675.41|19675.41|0
1606214050000|2020-11-24 10:34:10|19678.87|19678.87|19673.61|19673.61|19678.87|19678.87|19673.61|19673.61|0
1606214060000|2020-11-24 10:34:20|19673.39|19673.39|19673.39|19673.39|19673.39|19673.39|19673.39|19673.39|0
1606214070000|2020-11-24 10:34:30|19673.16|19673.16|19673.15|19673.15|19673.83|19673.83|19673.15|19673.15|0
1606214080000|2020-11-24 10:34:40|19672.93|19672.93|19672.93|19672.93|19672.93|19672.93|19672.93|19672.93|0
1606214090000|2020-11-24 10:34:50|19670.62|19670.62|19667.33|19667.33|19670.62|19670.62|19667.33|19667.33|0
1606214100000|2020-11-24 10:35:00|19667.21|19667.21|19666.14|19666.14|19667.21|19667.21|19665.24|19665.24|0
1606214110000|2020-11-24 10:35:10|19667.71|19667.71|19666.66|19666.66|19667.71|19667.71|19666.66|19666.66|0
1606214130000|2020-11-24 10:35:30|19667.34|19667.34|19670.71|19670.71|19670.71|19670.71|19667.34|19667.34|0
1606214140000|2020-11-24 10:35:40|19671.76|19671.76|19671.24|19671.24|19671.76|19671.76|19671.24|19671.24|0
1606214150000|2020-11-24 10:35:50|19670.55|19670.55|19672.89|19672.89|19672.89|19672.89|19670.02|19670.02|0
1606214160000|2020-11-24 10:36:00|19672.67|19672.67|19672.89|19672.89|19672.89|19672.89|19672.46|19672.46|0
1606214170000|2020-11-24 10:36:10|19673.57|19673.57|19673.98|19673.98|19674.25|19674.25|19672.67|19672.67|0
1606214180000|2020-11-24 10:36:20|19673.29|19673.29|19673.29|19673.29|19673.98|19673.98|19673.29|19673.29|0
1606214190000|2020-11-24 10:36:30|19673.82|19673.82|19673.82|19673.82|19673.82|19673.82|19673.82|19673.82|0
1606214200000|2020-11-24 10:36:40|19674.6|19674.6|19675.69|19675.69|19675.69|19675.69|19674.37|19674.37|0
1606214210000|2020-11-24 10:36:50|19676.47|19676.47|19679.25|19679.25|19679.25|19679.25|19675.78|19675.78|0
1606214220000|2020-11-24 10:37:00|19679.94|19679.94|19676.37|19676.37|19680.07|19680.07|19676.37|19676.37|0
1606214230000|2020-11-24 10:37:10|19674.32|19674.32|19675|19675|19675|19675|19674.32|19674.32|0
1606214250000|2020-11-24 10:37:30|19675.53|19675.53|19677.46|19677.46|19677.57|19677.57|19675|19675|0
1606214260000|2020-11-24 10:37:40|19675.99|19675.99|19671.4|19671.4|19675.99|19675.99|19671.4|19671.4|0
1606214270000|2020-11-24 10:37:50|19671.28|19671.28|19671.75|19671.75|19671.96|19671.96|19671.28|19671.28|0
1606214280000|2020-11-24 10:38:00|19671.22|19671.22|19671.41|19671.41|19671.41|19671.41|19670.03|19670.03|0
1606214290000|2020-11-24 10:38:10|19672.46|19672.46|19676.58|19676.58|19676.58|19676.58|19672.46|19672.46|0
1606214300000|2020-11-24 10:38:20|19675.21|19675.21|19673.82|19673.82|19675.99|19675.99|19673.82|19673.82|0
1606214310000|2020-11-24 10:38:30|19674.5|19674.5|19675.87|19675.87|19675.87|19675.87|19674.5|19674.5|0
1606214320000|2020-11-24 10:38:40|19675.65|19675.65|19677.02|19677.02|19677.02|19677.02|19675.65|19675.65|0
1606214330000|2020-11-24 10:38:50|19676.49|19676.49|19674.33|19674.33|19676.49|19676.49|19674.33|19674.33|0
1606214340000|2020-11-24 10:39:00|19673.27|19673.27|19668.17|19668.17|19673.27|19673.27|19668.17|19668.17|0
1606214350000|2020-11-24 10:39:10|19667.64|19667.64|19666.09|19666.09|19667.64|19667.64|19666.09|19666.09|0
1606214360000|2020-11-24 10:39:20|19665.56|19665.56|19664.88|19664.88|19665.56|19665.56|19664.88|19664.88|0
1606214370000|2020-11-24 10:39:30|19664.93|19664.93|19664.92|19664.92|19665.36|19665.36|19664.47|19664.47|0
1606214380000|2020-11-24 10:39:40|19665.44|19665.44|19666.75|19666.75|19666.75|19666.75|19665.44|19665.44|0
1606214390000|2020-11-24 10:39:50|19666.96|19666.96|19671.29|19671.29|19671.29|19671.29|19666.96|19666.96|0
1606214400000|2020-11-24 10:40:00|19670.76|19670.76|19669.64|19669.64|19670.76|19670.76|19669.39|19669.39|0
1606214410000|2020-11-24 10:40:10|19669.42|19669.42|19669.42|19669.42|19669.42|19669.42|19669.42|19669.42|0
1606214420000|2020-11-24 10:40:20|19670.11|19670.11|19671.69|19671.69|19671.69|19671.69|19670.11|19670.11|0
1606214430000|2020-11-24 10:40:30|19673.06|19673.06|19671.16|19671.16|19673.13|19673.13|19670.38|19670.38|0
1606214440000|2020-11-24 10:40:40|19669.79|19669.79|19668.62|19668.62|19669.79|19669.79|19668.62|19668.62|0
1606214450000|2020-11-24 10:40:50|19668.09|19668.09|19668.67|19668.67|19668.67|19668.67|19666.72|19666.72|0
1606214460000|2020-11-24 10:41:00|19669.72|19669.72|19670.07|19670.07|19671.56|19671.56|19669.72|19669.72|0
1606214470000|2020-11-24 10:41:10|19670.84|19670.84|19671.65|19671.65|19671.76|19671.76|19670.84|19670.84|0
1606214480000|2020-11-24 10:41:20|19672.33|19672.33|19672.33|19672.33|19672.33|19672.33|19672.33|19672.33|0
1606214490000|2020-11-24 10:41:30|19673.01|19673.01|19678.83|19678.83|19681.01|19681.01|19673.01|19673.01|0
1606214500000|2020-11-24 10:41:40|19678.15|19678.15|19675.98|19675.98|19678.15|19678.15|19675.89|19675.89|0
1606214510000|2020-11-24 10:41:50|19675.2|19675.2|19677.87|19677.87|19677.87|19677.87|19675.2|19675.2|0
1606214520000|2020-11-24 10:42:00|19680.62|19680.62|19679.93|19679.93|19680.62|19680.62|19679.93|19679.93|0
1606214530000|2020-11-24 10:42:10|19679.24|19679.24|19682.93|19682.93|19683.61|19683.61|19679.24|19679.24|0
1606214540000|2020-11-24 10:42:20|19681.37|19681.37|19681.4|19681.4|19681.46|19681.46|19680.68|19680.68|0
1606214550000|2020-11-24 10:42:30|19680.63|19680.63|19681.52|19681.52|19681.52|19681.52|19680.63|19680.63|0
1606214560000|2020-11-24 10:42:40|19682.05|19682.05|19682.05|19682.05|19682.05|19682.05|19682.05|19682.05|0
1606214570000|2020-11-24 10:42:50|19681.52|19681.52|19681.71|19681.71|19682.49|19682.49|19681.52|19681.52|0
1606214580000|2020-11-24 10:43:00|19678.97|19678.97|19678.34|19678.34|19678.97|19678.97|19675.4|19675.4|0
1606214590000|2020-11-24 10:43:10|19677.56|19677.56|19673.85|19673.85|19677.56|19677.56|19673.85|19673.85|0
1606214600000|2020-11-24 10:43:20|19673.74|19673.74|19673.99|19673.99|19673.99|19673.99|19673.21|19673.21|0
1606214610000|2020-11-24 10:43:30|19674.67|19674.67|19674.15|19674.15|19674.67|19674.67|19674.15|19674.15|0
1606214620000|2020-11-24 10:43:40|19674.92|19674.92|19677.5|19677.5|19677.5|19677.5|19674.92|19674.92|0
1606214630000|2020-11-24 10:43:50|19677.93|19677.93|19677.93|19677.93|19677.93|19677.93|19677.93|19677.93|0
1606214640000|2020-11-24 10:44:00|19677.25|19677.25|19677.27|19677.27|19678.92|19678.92|19677.25|19677.25|0
1606214650000|2020-11-24 10:44:10|19676.75|19676.75|19670.27|19670.27|19676.75|19676.75|19670.27|19670.27|0
1606214660000|2020-11-24 10:44:20|19668.9|19668.9|19668.38|19668.38|19669.59|19669.59|19667.53|19667.53|0
1606214670000|2020-11-24 10:44:30|19666.82|19666.82|19671.87|19671.87|19671.87|19671.87|19666.59|19666.59|0
1606214680000|2020-11-24 10:44:40|19673.94|19673.94|19674.17|19674.17|19675.52|19675.52|19673.94|19673.94|0
1606214690000|2020-11-24 10:44:50|19675.02|19675.02|19673.77|19673.77|19675.24|19675.24|19673.77|19673.77|0
1606214700000|2020-11-24 10:45:00|19673.99|19673.99|19676.57|19676.57|19676.57|19676.57|19673.99|19673.99|0
1606214710000|2020-11-24 10:45:10|19675.89|19675.89|19672.87|19672.87|19675.89|19675.89|19672.87|19672.87|0
1606214720000|2020-11-24 10:45:20|19672.55|19672.55|19673.33|19673.33|19673.33|19673.33|19672.55|19672.55|0
1606214730000|2020-11-24 10:45:30|19674.11|19674.11|19672.61|19672.61|19674.17|19674.17|19672.61|19672.61|0
1606214740000|2020-11-24 10:45:40|19672.09|19672.09|19672.39|19672.39|19672.77|19672.77|19672.09|19672.09|0
1606214750000|2020-11-24 10:45:50|19670.8|19670.8|19672.17|19672.17|19672.17|19672.17|19670.8|19670.8|0
1606214760000|2020-11-24 10:46:00|19672.95|19672.95|19672.75|19672.75|19672.95|19672.95|19672.75|19672.75|0
1606214770000|2020-11-24 10:46:10|19673.53|19673.53|19676.2|19676.2|19676.2|19676.2|19673.53|19673.53|0
1606214780000|2020-11-24 10:46:20|19676.89|19676.89|19673.52|19673.52|19676.89|19676.89|19672.74|19672.74|0
1606214790000|2020-11-24 10:46:30|19673.4|19673.4|19674.03|19674.03|19674.31|19674.31|19673.4|19673.4|0
1606214800000|2020-11-24 10:46:40|19672.45|19672.45|19675.06|19675.06|19675.06|19675.06|19672.1|19672.1|0
1606214810000|2020-11-24 10:46:50|19674.63|19674.63|19676.09|19676.09|19676.09|19676.09|19674.63|19674.63|0
1606214820000|2020-11-24 10:47:00|19676.3|19676.3|19677.58|19677.58|19677.58|19677.58|19676.3|19676.3|0
1606214830000|2020-11-24 10:47:10|19676.8|19676.8|19676.28|19676.28|19676.8|19676.8|19676.28|19676.28|0
1606214840000|2020-11-24 10:47:20|19676.96|19676.96|19678.02|19678.02|19678.02|19678.02|19676.96|19676.96|0
1606214850000|2020-11-24 10:47:30|19678.7|19678.7|19678.7|19678.7|19678.7|19678.7|19678.7|19678.7|0
1606214860000|2020-11-24 10:47:40|19678.17|19678.17|19679.66|19679.66|19679.66|19679.66|19678.17|19678.17|0
1606214870000|2020-11-24 10:47:50|19678.98|19678.98|19680.45|19680.45|19680.45|19680.45|19676.53|19676.53|0
1606214880000|2020-11-24 10:48:00|19680.67|19680.67|19685.28|19685.28|19685.5|19685.5|19680.67|19680.67|0
1606214890000|2020-11-24 10:48:10|19685.35|19685.35|19687.87|19687.87|19687.87|19687.87|19685.35|19685.35|0
1606214900000|2020-11-24 10:48:20|19689.93|19689.93|19689.93|19689.93|19689.93|19689.93|19689.93|19689.93|0
1606214910000|2020-11-24 10:48:30|19690.12|19690.12|19689.22|19689.22|19690.12|19690.12|19689.22|19689.22|0
1606214920000|2020-11-24 10:48:40|19690.95|19690.95|19693.79|19693.79|19693.79|19693.79|19690.95|19690.95|0
1606214930000|2020-11-24 10:48:50|19695.35|19695.35|19694.67|19694.67|19695.35|19695.35|19694.57|19694.57|0
1606214940000|2020-11-24 10:49:00|19694.24|19694.24|19695.2|19695.2|19695.34|19695.34|19694.01|19694.01|0
1606214950000|2020-11-24 10:49:10|19695.14|19695.14|19698.84|19698.84|19699.18|19699.18|19695.07|19695.07|0
1606214960000|2020-11-24 10:49:20|19699.06|19699.06|19699.06|19699.06|19699.06|19699.06|19699.06|19699.06|0
1606214970000|2020-11-24 10:49:30|19698.84|19698.84|19701.6|19701.6|19702.29|19702.29|19698.84|19698.84|0
1606214980000|2020-11-24 10:49:40|19700.82|19700.82|19699.3|19699.3|19700.82|19700.82|19699.3|19699.3|0
1606214990000|2020-11-24 10:49:50|19701.64|19701.64|19703.4|19703.4|19703.61|19703.61|19701.64|19701.64|0
1606215000000|2020-11-24 10:50:00|19703.18|19703.18|19702.49|19702.49|19703.18|19703.18|19702.49|19702.49|0
1606215010000|2020-11-24 10:50:10|19703.18|19703.18|19703.83|19703.83|19703.83|19703.83|19703.18|19703.18|0
1606215020000|2020-11-24 10:50:20|19702.27|19702.27|19702.27|19702.27|19702.27|19702.27|19702.27|19702.27|0
1606215030000|2020-11-24 10:50:30|19701.58|19701.58|19700.9|19700.9|19701.7|19701.7|19700.9|19700.9|0
1606215040000|2020-11-24 10:50:40|19701.68|19701.68|19700.13|19700.13|19701.68|19701.68|19699.08|19699.08|0
1606215050000|2020-11-24 10:50:50|19700.66|19700.66|19699.88|19699.88|19700.66|19700.66|19699.88|19699.88|0
1606215060000|2020-11-24 10:51:00|19699.35|19699.35|19698.85|19698.85|19699.54|19699.54|19698.85|19698.85|0
1606215070000|2020-11-24 10:51:10|19697.3|19697.3|19696.64|19696.64|19697.98|19697.98|19696.52|19696.52|0
1606215080000|2020-11-24 10:51:20|19695.95|19695.95|19692.44|19692.44|19695.95|19695.95|19692.32|19692.32|0
1606215090000|2020-11-24 10:51:30|19692.33|19692.33|19691.92|19691.92|19692.33|19692.33|19690.95|19690.95|0
1606215100000|2020-11-24 10:51:40|19691.8|19691.8|19687.58|19687.58|19691.8|19691.8|19687.58|19687.58|0
1606215110000|2020-11-24 10:51:50|19685.42|19685.42|19683.94|19683.94|19685.42|19685.42|19682.38|19682.38|0
1606215120000|2020-11-24 10:52:00|19684.72|19684.72|19685.01|19685.01|19685.01|19685.01|19684.48|19684.48|0
1606215130000|2020-11-24 10:52:10|19685.13|19685.13|19686.54|19686.54|19687.88|19687.88|19685.13|19685.13|0
1606215140000|2020-11-24 10:52:20|19686.32|19686.32|19684.88|19684.88|19686.32|19686.32|19684.43|19684.43|0
1606215150000|2020-11-24 10:52:30|19685.01|19685.01|19685.01|19685.01|19685.01|19685.01|19685.01|19685.01|0
1606215160000|2020-11-24 10:52:40|19685.79|19685.79|19685.1|19685.1|19685.79|19685.79|19685.1|19685.1|0
1606215170000|2020-11-24 10:52:50|19686|19686|19685.32|19685.32|19686|19686|19685.11|19685.11|0
1606215180000|2020-11-24 10:53:00|19685.11|19685.11|19684.14|19684.14|19685.11|19685.11|19683.45|19683.45|0
1606215190000|2020-11-24 10:53:10|19683.61|19683.61|19685.52|19685.52|19685.52|19685.52|19683.61|19683.61|0
1606215200000|2020-11-24 10:53:20|19686.89|19686.89|19686.78|19686.78|19686.89|19686.89|19686.78|19686.78|0
1606215210000|2020-11-24 10:53:30|19687.46|19687.46|19687.78|19687.78|19687.78|19687.78|19687.25|19687.25|0
1606215220000|2020-11-24 10:53:40|19688.83|19688.83|19688.83|19688.83|19688.83|19688.83|19688.83|19688.83|0
1606215230000|2020-11-24 10:53:50|19688.77|19688.77|19685.15|19685.15|19688.98|19688.98|19685.15|19685.15|0
1606215240000|2020-11-24 10:54:00|19685.58|19685.58|19684.68|19684.68|19685.58|19685.58|19684.47|19684.47|0
1606215250000|2020-11-24 10:54:10|19684.81|19684.81|19684.03|19684.03|19685.16|19685.16|19684.03|19684.03|0
1606215260000|2020-11-24 10:54:20|19682.66|19682.66|19683.21|19683.21|19683.21|19683.21|19682.66|19682.66|0
1606215270000|2020-11-24 10:54:30|19684.76|19684.76|19681.92|19681.92|19684.76|19684.76|19681.92|19681.92|0
1606215290000|2020-11-24 10:54:50|19684.76|19684.76|19683.75|19683.75|19686.34|19686.34|19683.75|19683.75|0
1606215300000|2020-11-24 10:55:00|19684.44|19684.44|19685.9|19685.9|19686.58|19686.58|19684.44|19684.44|0
1606215310000|2020-11-24 10:55:10|19685.78|19685.78|19685.78|19685.78|19685.9|19685.9|19685.66|19685.66|0
1606215320000|2020-11-24 10:55:20|19687.52|19687.52|19689.73|19689.73|19689.73|19689.73|19687.52|19687.52|0
1606215330000|2020-11-24 10:55:30|19689.2|19689.2|19685.83|19685.83|19689.2|19689.2|19685.72|19685.72|0
1606215350000|2020-11-24 10:55:50|19684.28|19684.28|19684.28|19684.28|19684.28|19684.28|19684.28|19684.28|0
1606215360000|2020-11-24 10:56:00|19684.07|19684.07|19683.92|19683.92|19685.45|19685.45|19683.39|19683.39|0
1606215370000|2020-11-24 10:56:10|19687.36|19687.36|19687.71|19687.71|19687.71|19687.71|19687.36|19687.36|0
1606215380000|2020-11-24 10:56:20|19685.64|19685.64|19685.64|19685.64|19685.64|19685.64|19685.64|19685.64|0
1606215390000|2020-11-24 10:56:30|19685.53|19685.53|19685.53|19685.53|19685.53|19685.53|19685.53|19685.53|0
1606215400000|2020-11-24 10:56:40|19685.64|19685.64|19685.37|19685.37|19686.17|19686.17|19685.37|19685.37|0
1606215410000|2020-11-24 10:56:50|19686.06|19686.06|19685.94|19685.94|19686.06|19686.06|19685.94|19685.94|0
1606215420000|2020-11-24 10:57:00|19686.72|19686.72|19687.5|19687.5|19687.5|19687.5|19686.72|19686.72|0
1606215430000|2020-11-24 10:57:10|19686.97|19686.97|19686.29|19686.29|19686.97|19686.97|19686.29|19686.29|0
1606215440000|2020-11-24 10:57:20|19686.07|19686.07|19687.34|19687.34|19687.65|19687.65|19686.07|19686.07|0
1606215450000|2020-11-24 10:57:30|19687.53|19687.53|19687.01|19687.01|19687.53|19687.53|19687.01|19687.01|0
1606215460000|2020-11-24 10:57:40|19686.48|19686.48|19686.48|19686.48|19686.48|19686.48|19685.7|19685.7|0
1606215470000|2020-11-24 10:57:50|19685.7|19685.7|19685.17|19685.17|19686.48|19686.48|19685.17|19685.17|0
1606215480000|2020-11-24 10:58:00|19684.94|19684.94|19687.61|19687.61|19687.61|19687.61|19684.94|19684.94|0
1606215490000|2020-11-24 10:58:10|19687.48|19687.48|19685.18|19685.18|19687.55|19687.55|19684.11|19684.11|0
1606215500000|2020-11-24 10:58:20|19684.41|19684.41|19683.72|19683.72|19684.41|19684.41|19683.72|19683.72|0
1606215510000|2020-11-24 10:58:30|19683.29|19683.29|19680.95|19680.95|19683.29|19683.29|19680.95|19680.95|0
1606215520000|2020-11-24 10:58:40|19682.53|19682.53|19680.88|19680.88|19682.53|19682.53|19680.79|19680.79|0
1606215530000|2020-11-24 10:58:50|19683.04|19683.04|19684.95|19684.95|19684.95|19684.95|19683.04|19683.04|0
1606215540000|2020-11-24 10:59:00|19684.83|19684.83|19684.83|19684.83|19684.83|19684.83|19684.83|19684.83|0
1606215560000|2020-11-24 10:59:20|19685.07|19685.07|19689.09|19689.09|19689.09|19689.09|19685.07|19685.07|0
1606215570000|2020-11-24 10:59:30|19688.87|19688.87|19686.52|19686.52|19689.4|19689.4|19686.52|19686.52|0
1606215580000|2020-11-24 10:59:40|19687.21|19687.21|19681.23|19681.23|19687.21|19687.21|19681.23|19681.23|0
1606215590000|2020-11-24 10:59:50|19680.45|19680.45|19682.56|19682.56|19682.56|19682.56|19679.67|19679.67|0
1606215600000|2020-11-24 11:00:00|19681.2|19681.2|19680.89|19680.89|19681.67|19681.67|19680.89|19680.89|0
1606215610000|2020-11-24 11:00:10|19681.94|19681.94|19683.31|19683.31|19683.31|19683.31|19681.94|19681.94|0
1606215620000|2020-11-24 11:00:20|19683.17|19683.17|19680.55|19680.55|19683.17|19683.17|19680.49|19680.49|0
1606215630000|2020-11-24 11:00:30|19681.33|19681.33|19679.95|19679.95|19681.33|19681.33|19679.95|19679.95|0
1606215640000|2020-11-24 11:00:40|19678.9|19678.9|19678.87|19678.87|19679.25|19679.25|19678.87|19678.87|0
1606215650000|2020-11-24 11:00:50|19678.99|19678.99|19679.44|19679.44|19679.44|19679.44|19678.99|19678.99|0
1606215660000|2020-11-24 11:01:00|19678.76|19678.76|19681.94|19681.94|19681.94|19681.94|19678.76|19678.76|0
1606215670000|2020-11-24 11:01:10|19682.47|19682.47|19682.47|19682.47|19682.47|19682.47|19682.47|19682.47|0
1606215680000|2020-11-24 11:01:20|19681.94|19681.94|19682.17|19682.17|19682.17|19682.17|19681.94|19681.94|0
1606215690000|2020-11-24 11:01:30|19681.96|19681.96|19683.45|19683.45|19683.45|19683.45|19681.96|19681.96|0
1606215700000|2020-11-24 11:01:40|19684.13|19684.13|19684.13|19684.13|19684.13|19684.13|19684.13|19684.13|0
1606215710000|2020-11-24 11:01:50|19684.81|19684.81|19686.77|19686.77|19687.3|19687.3|19684.81|19684.81|0
1606215720000|2020-11-24 11:02:00|19686.09|19686.09|19688.48|19688.48|19688.48|19688.48|19686.09|19686.09|0
1606215730000|2020-11-24 11:02:10|19687.95|19687.95|19687.27|19687.27|19689.17|19689.17|19687.27|19687.27|0
1606215740000|2020-11-24 11:02:20|19686.58|19686.58|19686.58|19686.58|19686.58|19686.58|19686.58|19686.58|0
1606215750000|2020-11-24 11:02:30|19687.36|19687.36|19686.12|19686.12|19687.75|19687.75|19686.01|19686.01|0
1606215760000|2020-11-24 11:02:40|19686.81|19686.81|19684.42|19684.42|19686.81|19686.81|19684.42|19684.42|0
1606215770000|2020-11-24 11:02:50|19685.1|19685.1|19685.79|19685.79|19685.79|19685.79|19685.1|19685.1|0
1606215780000|2020-11-24 11:03:00|19685.67|19685.67|19693.7|19693.7|19694.99|19694.99|19685.67|19685.67|0
1606215790000|2020-11-24 11:03:10|19693.17|19693.17|19696.61|19696.61|19696.61|19696.61|19693.17|19693.17|0
1606215800000|2020-11-24 11:03:20|19696.47|19696.47|19694.72|19694.72|19696.47|19696.47|19693.94|19693.94|0
1606215810000|2020-11-24 11:03:30|19694.78|19694.78|19695.63|19695.63|19695.63|19695.63|19694.25|19694.25|0
1606215820000|2020-11-24 11:03:40|19694.25|19694.25|19695.03|19695.03|19695.03|19695.03|19694.25|19694.25|0
1606215830000|2020-11-24 11:03:50|19694.82|19694.82|19693.24|19693.24|19694.82|19694.82|19693.18|19693.18|0
1606215840000|2020-11-24 11:04:00|19693.76|19693.76|19696.96|19696.96|19696.96|19696.96|19693.76|19693.76|0
1606215860000|2020-11-24 11:04:20|19697.74|19697.74|19698.43|19698.43|19698.43|19698.43|19697.74|19697.74|0
1606215870000|2020-11-24 11:04:30|19700.53|19700.53|19703.78|19703.78|19703.78|19703.78|19700.53|19700.53|0
1606215880000|2020-11-24 11:04:40|19705.34|19705.34|19709.32|19709.32|19709.32|19709.32|19705.34|19705.34|0
1606215890000|2020-11-24 11:04:50|19709.54|19709.54|19713.28|19713.28|19713.28|19713.28|19709.54|19709.54|0
1606215900000|2020-11-24 11:05:00|19713.74|19713.74|19713.27|19713.27|19715.08|19715.08|19713.27|19713.27|0
1606215910000|2020-11-24 11:05:10|19713.15|19713.15|19711.81|19711.81|19713.15|19713.15|19711.59|19711.59|0
1606215920000|2020-11-24 11:05:20|19713.19|19713.19|19713.89|19713.89|19713.89|19713.89|19713.19|19713.19|0
1606215930000|2020-11-24 11:05:30|19713.82|19713.82|19715.34|19715.34|19715.34|19715.34|19713.82|19713.82|0
1606215940000|2020-11-24 11:05:40|19714.29|19714.29|19713.76|19713.76|19714.29|19714.29|19713.76|19713.76|0
1606215950000|2020-11-24 11:05:50|19714.45|19714.45|19714.45|19714.45|19714.45|19714.45|19714.45|19714.45|0
1606215960000|2020-11-24 11:06:00|19715.23|19715.23|19716.72|19716.72|19716.94|19716.94|19714.45|19714.45|0
1606215970000|2020-11-24 11:06:10|19717.5|19717.5|19717.5|19717.5|19717.5|19717.5|19717.5|19717.5|0
1606215980000|2020-11-24 11:06:20|19714.91|19714.91|19712.68|19712.68|19714.91|19714.91|19711.8|19711.8|0
1606215990000|2020-11-24 11:06:30|19714.05|19714.05|19714.48|19714.48|19714.48|19714.48|19713.7|19713.7|0
1606216000000|2020-11-24 11:06:40|19713.7|19713.7|19716.37|19716.37|19716.37|19716.37|19713.7|19713.7|0
1606216010000|2020-11-24 11:06:50|19716.9|19716.9|19731.2|19731.2|19731.2|19731.2|19716.9|19716.9|0
1606216020000|2020-11-24 11:07:00|19728.09|19728.09|19730.96|19730.96|19730.96|19730.96|19728.09|19728.09|0
1606216030000|2020-11-24 11:07:10|19731.65|19731.65|19733.23|19733.23|19733.23|19733.23|19731.65|19731.65|0
1606216040000|2020-11-24 11:07:20|19733.46|19733.46|19732.78|19732.78|19733.46|19733.46|19732.78|19732.78|0
1606216050000|2020-11-24 11:07:30|19732.99|19732.99|19738.49|19738.49|19738.7|19738.7|19732.99|19732.99|0
1606216060000|2020-11-24 11:07:40|19740.05|19740.05|19738.99|19738.99|19740.05|19740.05|19738.92|19738.92|0
1606216070000|2020-11-24 11:07:50|19739.63|19739.63|19741.74|19741.74|19741.74|19741.74|19738.99|19738.99|0
1606216080000|2020-11-24 11:08:00|19741.62|19741.62|19742.26|19742.26|19743.04|19743.04|19741.62|19741.62|0
1606216100000|2020-11-24 11:08:20|19741.91|19741.91|19741.81|19741.81|19741.91|19741.91|19741.13|19741.13|0
1606216110000|2020-11-24 11:08:30|19742.34|19742.34|19742.34|19742.34|19742.34|19742.34|19742.34|19742.34|0
1606216120000|2020-11-24 11:08:40|19741.91|19741.91|19743.29|19743.29|19743.29|19743.29|19741.91|19741.91|0
1606216130000|2020-11-24 11:08:50|19743.97|19743.97|19745.42|19745.42|19745.42|19745.42|19743.72|19743.72|0
1606216140000|2020-11-24 11:09:00|19744.74|19744.74|19744.08|19744.08|19744.77|19744.77|19744.08|19744.08|0
1606216150000|2020-11-24 11:09:10|19743.55|19743.55|19743.58|19743.58|19744.8|19744.8|19742.21|19742.21|0
1606216160000|2020-11-24 11:09:20|19744.27|19744.27|19742.22|19742.22|19744.27|19744.27|19742.22|19742.22|0
1606216170000|2020-11-24 11:09:30|19741.53|19741.53|19743.53|19743.53|19743.53|19743.53|19741.53|19741.53|0
1606216180000|2020-11-24 11:09:40|19745.08|19745.08|19744.22|19744.22|19745.08|19745.08|19744.22|19744.22|0
1606216190000|2020-11-24 11:09:50|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|0
1606216200000|2020-11-24 11:10:00|19744.91|19744.91|19748.71|19748.71|19748.71|19748.71|19743.54|19743.54|0
1606216210000|2020-11-24 11:10:10|19748.02|19748.02|19748.02|19748.02|19748.02|19748.02|19748.02|19748.02|0
1606216220000|2020-11-24 11:10:20|19747.91|19747.91|19752.72|19752.72|19752.72|19752.72|19747.91|19747.91|0
1606216230000|2020-11-24 11:10:30|19752.03|19752.03|19752.25|19752.25|19752.25|19752.25|19752.03|19752.03|0
1606216240000|2020-11-24 11:10:40|19751.91|19751.91|19751.91|19751.91|19751.91|19751.91|19751.91|19751.91|0
1606216250000|2020-11-24 11:10:50|19752.44|19752.44|19750.76|19750.76|19752.44|19752.44|19750.76|19750.76|0
1606216260000|2020-11-24 11:11:00|19750.23|19750.23|19748.92|19748.92|19750.23|19750.23|19748.92|19748.92|0
1606216270000|2020-11-24 11:11:10|19748.24|19748.24|19740.79|19740.79|19748.24|19748.24|19740.79|19740.79|0
1606216280000|2020-11-24 11:11:20|19739.42|19739.42|19735.45|19735.45|19739.42|19739.42|19735.45|19735.45|0
1606216290000|2020-11-24 11:11:30|19734.39|19734.39|19734.39|19734.39|19734.39|19734.39|19734.39|19734.39|0
1606216300000|2020-11-24 11:11:40|19735.97|19735.97|19736.5|19736.5|19736.5|19736.5|19735.97|19735.97|0
1606216320000|2020-11-24 11:12:00|19736.71|19736.71|19736.71|19736.71|19736.71|19736.71|19736.71|19736.71|0
1606216330000|2020-11-24 11:12:10|19736.51|19736.51|19736.2|19736.2|19736.72|19736.72|19736.2|19736.2|0
1606216340000|2020-11-24 11:12:20|19738.95|19738.95|19739.63|19739.63|19739.63|19739.63|19738.95|19738.95|0
1606216350000|2020-11-24 11:12:30|19741.37|19741.37|19741.08|19741.08|19741.61|19741.61|19741.08|19741.08|0
1606216360000|2020-11-24 11:12:40|19740.3|19740.3|19736.2|19736.2|19741.01|19741.01|19736.2|19736.2|0
1606216370000|2020-11-24 11:12:50|19736.89|19736.89|19732.22|19732.22|19736.89|19736.89|19732.22|19732.22|0
1606216380000|2020-11-24 11:13:00|19731.44|19731.44|19731.23|19731.23|19731.44|19731.44|19731.23|19731.23|0
1606216400000|2020-11-24 11:13:20|19731.16|19731.16|19731.16|19731.16|19731.16|19731.16|19731.16|19731.16|0
1606216410000|2020-11-24 11:13:30|19733.22|19733.22|19731.48|19731.48|19733.22|19733.22|19731.48|19731.48|0
1606216420000|2020-11-24 11:13:40|19731.7|19731.7|19731.7|19731.7|19731.7|19731.7|19731.7|19731.7|0
1606216430000|2020-11-24 11:13:50|19732.22|19732.22|19735.25|19735.25|19735.25|19735.25|19732.22|19732.22|0
1606216440000|2020-11-24 11:14:00|19732.66|19732.66|19731.54|19731.54|19732.66|19732.66|19731.54|19731.54|0
1606216460000|2020-11-24 11:14:20|19730.77|19730.77|19729.05|19729.05|19730.77|19730.77|19724.78|19724.78|0
1606216470000|2020-11-24 11:14:30|19728.52|19728.52|19731.92|19731.92|19731.92|19731.92|19728.52|19728.52|0
1606216480000|2020-11-24 11:14:40|19732.56|19732.56|19732.56|19732.56|19732.56|19732.56|19732.56|19732.56|0
1606216490000|2020-11-24 11:14:50|19734.12|19734.12|19735.17|19735.17|19735.17|19735.17|19734.12|19734.12|0
1606216500000|2020-11-24 11:15:00|19734.64|19734.64|19734.64|19734.64|19734.64|19734.64|19734.64|19734.64|0
1606216510000|2020-11-24 11:15:10|19734.88|19734.88|19734.88|19734.88|19734.88|19734.88|19734.88|19734.88|0
1606216520000|2020-11-24 11:15:20|19734.66|19734.66|19735.44|19735.44|19735.44|19735.44|19734.66|19734.66|0
1606216530000|2020-11-24 11:15:30|19735.97|19735.97|19744.53|19744.53|19745.41|19745.41|19735.78|19735.78|0
1606216540000|2020-11-24 11:15:40|19743.85|19743.85|19743.2|19743.2|19743.85|19743.85|19742.97|19742.97|0
1606216550000|2020-11-24 11:15:50|19744.26|19744.26|19745.63|19745.63|19745.63|19745.63|19742.89|19742.89|0
1606216560000|2020-11-24 11:16:00|19744.06|19744.06|19745.66|19745.66|19745.66|19745.66|19744.06|19744.06|0
1606216570000|2020-11-24 11:16:10|19746.71|19746.71|19746.71|19746.71|19746.71|19746.71|19746.71|19746.71|0
1606216580000|2020-11-24 11:16:20|19745.93|19745.93|19742.82|19742.82|19745.93|19745.93|19742.13|19742.13|0
1606216590000|2020-11-24 11:16:30|19743.35|19743.35|19743.94|19743.94|19744.72|19744.72|19743.35|19743.35|0
1606216610000|2020-11-24 11:16:50|19744.01|19744.01|19742.11|19742.11|19744.01|19744.01|19742.11|19742.11|0
1606216620000|2020-11-24 11:17:00|19741.58|19741.58|19740.68|19740.68|19741.58|19741.58|19740.68|19740.68|0
1606216630000|2020-11-24 11:17:10|19739.99|19739.99|19738.32|19738.32|19739.99|19739.99|19738.32|19738.32|0
1606216640000|2020-11-24 11:17:20|19739|19739|19738.72|19738.72|19739|19739|19738.72|19738.72|0
1606216650000|2020-11-24 11:17:30|19739.41|19739.41|19740.87|19740.87|19740.87|19740.87|19739.41|19739.41|0
1606216660000|2020-11-24 11:17:40|19740.74|19740.74|19741.42|19741.42|19741.42|19741.42|19740.74|19740.74|0
1606216680000|2020-11-24 11:18:00|19742.42|19742.42|19744.81|19744.81|19744.81|19744.81|19742.42|19742.42|0
1606216700000|2020-11-24 11:18:20|19744.13|19744.13|19742.12|19742.12|19744.13|19744.13|19742.12|19742.12|0
1606216710000|2020-11-24 11:18:30|19743.49|19743.49|19743.36|19743.36|19743.49|19743.49|19743.36|19743.36|0
1606216720000|2020-11-24 11:18:40|19742.67|19742.67|19744.25|19744.25|19744.25|19744.25|19742.67|19742.67|0
1606216730000|2020-11-24 11:18:50|19744.32|19744.32|19744.32|19744.32|19744.32|19744.32|19744.32|19744.32|0
1606216740000|2020-11-24 11:19:00|19744.54|19744.54|19745.91|19745.91|19745.91|19745.91|19744.11|19744.11|0
1606216750000|2020-11-24 11:19:10|19746.6|19746.6|19746.6|19746.6|19746.6|19746.6|19746.6|19746.6|0
1606216760000|2020-11-24 11:19:20|19747.28|19747.28|19749.39|19749.39|19749.85|19749.85|19747.28|19747.28|0
1606216770000|2020-11-24 11:19:30|19749.21|19749.21|19748.78|19748.78|19749.21|19749.21|19748.78|19748.78|0
1606216780000|2020-11-24 11:19:40|19748.09|19748.09|19751.85|19751.85|19751.85|19751.85|19747.96|19747.96|0
1606216790000|2020-11-24 11:19:50|19751.32|19751.32|19750.62|19750.62|19751.32|19751.32|19750.62|19750.62|0
1606216800000|2020-11-24 11:20:00|19749.24|19749.24|19749.9|19749.9|19750.42|19750.42|19749.24|19749.24|0
1606216810000|2020-11-24 11:20:10|19749.21|19749.21|19745.85|19745.85|19749.21|19749.21|19745.85|19745.85|0
1606216820000|2020-11-24 11:20:20|19744.8|19744.8|19745.33|19745.33|19745.33|19745.33|19744.8|19744.8|0
1606216830000|2020-11-24 11:20:30|19745.54|19745.54|19745.54|19745.54|19745.54|19745.54|19745.54|19745.54|0
1606216840000|2020-11-24 11:20:40|19746.92|19746.92|19745.76|19745.76|19747.13|19747.13|19745.76|19745.76|0
1606216850000|2020-11-24 11:20:50|19745.64|19745.64|19745.64|19745.64|19745.64|19745.64|19745.64|19745.64|0
1606216860000|2020-11-24 11:21:00|19744.86|19744.86|19742.64|19742.64|19745.55|19745.55|19742.64|19742.64|0
1606216870000|2020-11-24 11:21:10|19738.75|19738.75|19738.63|19738.63|19738.75|19738.75|19738.63|19738.63|0
1606216880000|2020-11-24 11:21:20|19737.95|19737.95|19735.41|19735.41|19737.95|19737.95|19735.41|19735.41|0
1606216900000|2020-11-24 11:21:40|19736.05|19736.05|19742.28|19742.28|19742.28|19742.28|19736.05|19736.05|0
1606216920000|2020-11-24 11:22:00|19741.63|19741.63|19741.63|19741.63|19741.63|19741.63|19741.63|19741.63|0
1606216930000|2020-11-24 11:22:10|19742.31|19742.31|19743.65|19743.65|19743.87|19743.87|19742.31|19742.31|0
1606216940000|2020-11-24 11:22:20|19743.87|19743.87|19742.91|19742.91|19743.87|19743.87|19742.91|19742.91|0
1606216950000|2020-11-24 11:22:30|19742.13|19742.13|19746.88|19746.88|19746.88|19746.88|19742.13|19742.13|0
1606216960000|2020-11-24 11:22:40|19747.1|19747.1|19747.32|19747.32|19747.32|19747.32|19747.1|19747.1|0
1606216970000|2020-11-24 11:22:50|19747.1|19747.1|19747.1|19747.1|19747.1|19747.1|19747.1|19747.1|0
1606216980000|2020-11-24 11:23:00|19747.32|19747.32|19749.22|19749.22|19749.22|19749.22|19747.32|19747.32|0
1606216990000|2020-11-24 11:23:10|19749.74|19749.74|19754.14|19754.14|19756.33|19756.33|19749.74|19749.74|0
1606217000000|2020-11-24 11:23:20|19753.36|19753.36|19756.16|19756.16|19756.84|19756.84|19752.68|19752.68|0
1606217010000|2020-11-24 11:23:30|19755.48|19755.48|19752.73|19752.73|19755.48|19755.48|19752.73|19752.73|0
1606217020000|2020-11-24 11:23:40|19752.05|19752.05|19751.16|19751.16|19752.05|19752.05|19751.16|19751.16|0
1606217030000|2020-11-24 11:23:50|19750.11|19750.11|19750.32|19750.32|19750.32|19750.32|19749.11|19749.11|0
1606217050000|2020-11-24 11:24:10|19751.01|19751.01|19753.59|19753.59|19753.59|19753.59|19751.01|19751.01|0
1606217060000|2020-11-24 11:24:20|19753.7|19753.7|19754.32|19754.32|19754.48|19754.48|19753.7|19753.7|0
1606217070000|2020-11-24 11:24:30|19755.01|19755.01|19755.01|19755.01|19755.01|19755.01|19755.01|19755.01|0
1606217080000|2020-11-24 11:24:40|19755.23|19755.23|19754.38|19754.38|19756.28|19756.28|19754.38|19754.38|0
1606217090000|2020-11-24 11:24:50|19754.91|19754.91|19754.91|19754.91|19754.91|19754.91|19754.91|19754.91|0
1606217100000|2020-11-24 11:25:00|19754.26|19754.26|19754.91|19754.91|19754.91|19754.91|19754.26|19754.26|0
1606217110000|2020-11-24 11:25:10|19757.44|19757.44|19765.08|19765.08|19765.08|19765.08|19756.91|19756.91|0
1606217120000|2020-11-24 11:25:20|19761.43|19761.43|19759.74|19759.74|19761.43|19761.43|19759.31|19759.31|0
1606217130000|2020-11-24 11:25:30|19759.61|19759.61|19759.18|19759.18|19759.61|19759.61|19759.18|19759.18|0
1606217140000|2020-11-24 11:25:40|19759.87|19759.87|19763.55|19763.55|19765.88|19765.88|19759.87|19759.87|0
1606217150000|2020-11-24 11:25:50|19762.87|19762.87|19760.79|19760.79|19762.87|19762.87|19758.01|19758.01|0
1606217160000|2020-11-24 11:26:00|19761|19761|19753.57|19753.57|19761|19761|19753.57|19753.57|0
1606217170000|2020-11-24 11:26:10|19752.2|19752.2|19758.93|19758.93|19761.26|19761.26|19752.2|19752.2|0
1606217180000|2020-11-24 11:26:20|19759.15|19759.15|19757.78|19757.78|19759.15|19759.15|19757.78|19757.78|0
1606217190000|2020-11-24 11:26:30|19757.9|19757.9|19758.95|19758.95|19758.95|19758.95|19757.9|19757.9|0
1606217210000|2020-11-24 11:26:50|19757.37|19757.37|19757.37|19757.37|19757.37|19757.37|19757.37|19757.37|0
1606217220000|2020-11-24 11:27:00|19756.6|19756.6|19753.87|19753.87|19756.6|19756.6|19753.87|19753.87|0
1606217230000|2020-11-24 11:27:10|19753.19|19753.19|19747.84|19747.84|19753.19|19753.19|19747.84|19747.84|0
1606217240000|2020-11-24 11:27:20|19747.79|19747.79|19747.79|19747.79|19747.79|19747.79|19747.79|19747.79|0
1606217250000|2020-11-24 11:27:30|19747.11|19747.11|19741.22|19741.22|19747.11|19747.11|19741.22|19741.22|0
1606217260000|2020-11-24 11:27:40|19741.65|19741.65|19740.97|19740.97|19741.65|19741.65|19740.75|19740.75|0
1606217270000|2020-11-24 11:27:50|19741.65|19741.65|19744.64|19744.64|19744.64|19744.64|19741.43|19741.43|0
1606217280000|2020-11-24 11:28:00|19745.33|19745.33|19745.33|19745.33|19745.33|19745.33|19745.33|19745.33|0
1606217290000|2020-11-24 11:28:10|19744.8|19744.8|19751.65|19751.65|19751.71|19751.71|19743.43|19743.43|0
1606217300000|2020-11-24 11:28:20|19751.88|19751.88|19752.95|19752.95|19753.48|19753.48|19751.88|19751.88|0
1606217310000|2020-11-24 11:28:30|19752.84|19752.84|19752.84|19752.84|19752.84|19752.84|19752.15|19752.15|0
1606217320000|2020-11-24 11:28:40|19753.37|19753.37|19753.37|19753.37|19753.37|19753.37|19753.37|19753.37|0
1606217330000|2020-11-24 11:28:50|19755.85|19755.85|19755.35|19755.35|19755.85|19755.85|19754.66|19754.66|0
1606217340000|2020-11-24 11:29:00|19755.42|19755.42|19753.43|19753.43|19756.11|19756.11|19752.9|19752.9|0
1606217350000|2020-11-24 11:29:10|19754.8|19754.8|19749.41|19749.41|19754.8|19754.8|19749.41|19749.41|0
1606217370000|2020-11-24 11:29:30|19748.2|19748.2|19747.34|19747.34|19748.89|19748.89|19747.33|19747.33|0
1606217380000|2020-11-24 11:29:40|19748.02|19748.02|19756.81|19756.81|19756.81|19756.81|19747.34|19747.34|0
1606217390000|2020-11-24 11:29:50|19757.02|19757.02|19755.81|19755.81|19757.02|19757.02|19755.81|19755.81|0
1606217400000|2020-11-24 11:30:00|19755.13|19755.13|19751.01|19751.01|19755.13|19755.13|19751.01|19751.01|0
1606217410000|2020-11-24 11:30:10|19750.33|19750.33|19750.33|19750.33|19750.38|19750.38|19750.33|19750.33|0
1606217420000|2020-11-24 11:30:20|19749.8|19749.8|19746.29|19746.29|19749.8|19749.8|19745.85|19745.85|0
1606217430000|2020-11-24 11:30:30|19746.98|19746.98|19746.27|19746.27|19746.98|19746.98|19745.49|19745.49|0
1606217440000|2020-11-24 11:30:40|19746.95|19746.95|19744.36|19744.36|19746.95|19746.95|19744.13|19744.13|0
1606217450000|2020-11-24 11:30:50|19745.41|19745.41|19745.41|19745.41|19745.41|19745.41|19745.41|19745.41|0
1606217460000|2020-11-24 11:31:00|19746.97|19746.97|19746.97|19746.97|19746.97|19746.97|19746.97|19746.97|0
1606217470000|2020-11-24 11:31:10|19747.19|19747.19|19747.6|19747.6|19747.71|19747.71|19747.19|19747.19|0
1606217480000|2020-11-24 11:31:20|19747.48|19747.48|19746.14|19746.14|19747.48|19747.48|19746.14|19746.14|0
1606217490000|2020-11-24 11:31:30|19747.52|19747.52|19744.18|19744.18|19747.52|19747.52|19744.18|19744.18|0
1606217500000|2020-11-24 11:31:40|19742.1|19742.1|19739.32|19739.32|19742.1|19742.1|19739.32|19739.32|0
1606217510000|2020-11-24 11:31:50|19739.07|19739.07|19739.3|19739.3|19740.35|19740.35|19739.07|19739.07|0
1606217520000|2020-11-24 11:32:00|19738.77|19738.77|19739.66|19739.66|19739.66|19739.66|19738.61|19738.61|0
1606217530000|2020-11-24 11:32:10|19740.44|19740.44|19740.44|19740.44|19740.44|19740.44|19740.44|19740.44|0
1606217540000|2020-11-24 11:32:20|19738.98|19738.98|19737.81|19737.81|19739.88|19739.88|19737.13|19737.13|0
1606217550000|2020-11-24 11:32:30|19737.28|19737.28|19736.7|19736.7|19737.97|19737.97|19736.7|19736.7|0
1606217560000|2020-11-24 11:32:40|19737.38|19737.38|19736.7|19736.7|19737.38|19737.38|19736.7|19736.7|0
1606217570000|2020-11-24 11:32:50|19736.88|19736.88|19734.68|19734.68|19736.88|19736.88|19734.68|19734.68|0
1606217580000|2020-11-24 11:33:00|19735.36|19735.36|19734.25|19734.25|19735.36|19735.36|19734.25|19734.25|0
1606217590000|2020-11-24 11:33:10|19733.47|19733.47|19732.13|19732.13|19733.83|19733.83|19732.13|19732.13|0
1606217600000|2020-11-24 11:33:20|19734.25|19734.25|19730.27|19730.27|19734.25|19734.25|19730.27|19730.27|0
1606217610000|2020-11-24 11:33:30|19730.96|19730.96|19730.23|19730.23|19730.96|19730.96|19730.18|19730.18|0
1606217620000|2020-11-24 11:33:40|19731.61|19731.61|19733.69|19733.69|19733.69|19733.69|19730.92|19730.92|0
1606217630000|2020-11-24 11:33:50|19734.59|19734.59|19732.1|19732.1|19734.59|19734.59|19731.88|19731.88|0
1606217640000|2020-11-24 11:34:00|19731.98|19731.98|19729.62|19729.62|19731.98|19731.98|19729.33|19729.33|0
1606217650000|2020-11-24 11:34:10|19730.05|19730.05|19732.4|19732.4|19732.4|19732.4|19729.84|19729.84|0
1606217660000|2020-11-24 11:34:20|19731.87|19731.87|19732.56|19732.56|19732.56|19732.56|19731.87|19731.87|0
1606217670000|2020-11-24 11:34:30|19732.5|19732.5|19732.28|19732.28|19732.5|19732.5|19732.28|19732.28|0
1606217680000|2020-11-24 11:34:40|19734.35|19734.35|19732.73|19732.73|19734.35|19734.35|19732.73|19732.73|0
1606217690000|2020-11-24 11:34:50|19731.95|19731.95|19729.8|19729.8|19731.95|19731.95|19729.8|19729.8|0
1606217700000|2020-11-24 11:35:00|19730.23|19730.23|19730.03|19730.03|19730.37|19730.37|19730.03|19730.03|0
1606217710000|2020-11-24 11:35:10|19729.89|19729.89|19729.76|19729.76|19730.67|19730.67|19729.76|19729.76|0
1606217720000|2020-11-24 11:35:20|19729.08|19729.08|19719.59|19719.59|19729.08|19729.08|19719.59|19719.59|0
1606217730000|2020-11-24 11:35:30|19718.01|19718.01|19715.92|19715.92|19718.15|19718.15|19715.92|19715.92|0
1606217740000|2020-11-24 11:35:40|19715.78|19715.78|19713.17|19713.17|19716|19716|19713.17|19713.17|0
1606217750000|2020-11-24 11:35:50|19712.64|19712.64|19711.43|19711.43|19712.64|19712.64|19711.43|19711.43|0
1606217760000|2020-11-24 11:36:00|19710.74|19710.74|19708.72|19708.72|19711.43|19711.43|19708.72|19708.72|0
1606217770000|2020-11-24 11:36:10|19707.67|19707.67|19707.48|19707.48|19707.67|19707.67|19707.48|19707.48|0
1606217780000|2020-11-24 11:36:20|19713.14|19713.14|19714.95|19714.95|19715.63|19715.63|19713.14|19713.14|0
1606217790000|2020-11-24 11:36:30|19713.74|19713.74|19711.62|19711.62|19713.74|19713.74|19711.62|19711.62|0
1606217800000|2020-11-24 11:36:40|19711.69|19711.69|19711.69|19711.69|19711.69|19711.69|19711.69|19711.69|0
1606217810000|2020-11-24 11:36:50|19713.75|19713.75|19711.65|19711.65|19714.44|19714.44|19711.65|19711.65|0
1606217820000|2020-11-24 11:37:00|19713.71|19713.71|19717.11|19717.11|19717.25|19717.25|19713.03|19713.03|0
1606217830000|2020-11-24 11:37:10|19716.42|19716.42|19716.68|19716.68|19716.79|19716.79|19715.9|19715.9|0
1606217840000|2020-11-24 11:37:20|19716.15|19716.15|19716.15|19716.15|19716.15|19716.15|19716.15|19716.15|0
1606217850000|2020-11-24 11:37:30|19715.46|19715.46|19718.41|19718.41|19718.84|19718.84|19715.46|19715.46|0
1606217860000|2020-11-24 11:37:40|19717.94|19717.94|19717.81|19717.81|19717.94|19717.94|19717.81|19717.81|0
1606217870000|2020-11-24 11:37:50|19717.28|19717.28|19719.28|19719.28|19719.96|19719.96|19717.28|19717.28|0
1606217880000|2020-11-24 11:38:00|19721.42|19721.42|19722.62|19722.62|19723.48|19723.48|19721.42|19721.42|0
1606217890000|2020-11-24 11:38:10|19721.93|19721.93|19721.15|19721.15|19721.93|19721.93|19720.88|19720.88|0
1606217900000|2020-11-24 11:38:20|19721.34|19721.34|19717.85|19717.85|19721.34|19721.34|19717.85|19717.85|0
1606217910000|2020-11-24 11:38:30|19717.33|19717.33|19717.33|19717.33|19717.58|19717.58|19716.8|19716.8|0
1606217920000|2020-11-24 11:38:40|19717.4|19717.4|19718.08|19718.08|19718.08|19718.08|19716.5|19716.5|0
1606217930000|2020-11-24 11:38:50|19717.95|19717.95|19718.5|19718.5|19718.5|19718.5|19717.81|19717.81|0
1606217940000|2020-11-24 11:39:00|19718.28|19718.28|19718.75|19718.75|19719.27|19719.27|19718.07|19718.07|0
1606217950000|2020-11-24 11:39:10|19718.07|19718.07|19718.59|19718.59|19718.59|19718.59|19718.07|19718.07|0
1606217960000|2020-11-24 11:39:20|19717.9|19717.9|19710.88|19710.88|19718.68|19718.68|19708.65|19708.65|0
1606217970000|2020-11-24 11:39:30|19711.56|19711.56|19710.69|19710.69|19712.77|19712.77|19709.34|19709.34|0
1606217980000|2020-11-24 11:39:40|19710.26|19710.26|19713.3|19713.3|19713.3|19713.3|19709.48|19709.48|0
1606217990000|2020-11-24 11:39:50|19714.07|19714.07|19718.37|19718.37|19719.02|19719.02|19714.07|19714.07|0
1606218000000|2020-11-24 11:40:00|19719.06|19719.06|19717.33|19717.33|19719.49|19719.49|19717.33|19717.33|0
1606218010000|2020-11-24 11:40:10|19716.56|19716.56|19712.12|19712.12|19716.56|19716.56|19712.12|19712.12|0
1606218020000|2020-11-24 11:40:20|19711.93|19711.93|19706.2|19706.2|19711.93|19711.93|19706.2|19706.2|0
1606218030000|2020-11-24 11:40:30|19706.89|19706.89|19706.98|19706.98|19708.44|19708.44|19706.2|19706.2|0
1606218040000|2020-11-24 11:40:40|19705.24|19705.24|19705.71|19705.71|19705.92|19705.92|19705.24|19705.24|0
1606218050000|2020-11-24 11:40:50|19704.65|19704.65|19705.1|19705.1|19705.24|19705.24|19704.65|19704.65|0
1606218060000|2020-11-24 11:41:00|19705.17|19705.17|19706.54|19706.54|19706.54|19706.54|19704.39|19704.39|0
1606218070000|2020-11-24 11:41:10|19707.91|19707.91|19707.91|19707.91|19707.91|19707.91|19707.91|19707.91|0
1606218080000|2020-11-24 11:41:20|19707.98|19707.98|19703.98|19703.98|19707.98|19707.98|19703.98|19703.98|0
1606218090000|2020-11-24 11:41:30|19702.42|19702.42|19698.33|19698.33|19702.93|19702.93|19698.33|19698.33|0
1606218100000|2020-11-24 11:41:40|19697.81|19697.81|19701.42|19701.42|19701.42|19701.42|19697.81|19697.81|0
1606218110000|2020-11-24 11:41:50|19702.1|19702.1|19703.29|19703.29|19703.29|19703.29|19701.58|19701.58|0
1606218120000|2020-11-24 11:42:00|19704.07|19704.07|19707.62|19707.62|19707.62|19707.62|19703.29|19703.29|0
1606218130000|2020-11-24 11:42:10|19705.56|19705.56|19705.99|19705.99|19705.99|19705.99|19705.35|19705.35|0
1606218140000|2020-11-24 11:42:20|19705.76|19705.76|19697.59|19697.59|19705.76|19705.76|19697.59|19697.59|0
1606218150000|2020-11-24 11:42:30|19695.16|19695.16|19694.82|19694.82|19695.95|19695.95|19694.39|19694.39|0
1606218160000|2020-11-24 11:42:40|19695.6|19695.6|19695.32|19695.32|19695.6|19695.6|19694.82|19694.82|0
1606218170000|2020-11-24 11:42:50|19696|19696|19697.46|19697.46|19697.46|19697.46|19696|19696|0
1606218180000|2020-11-24 11:43:00|19698.83|19698.83|19697.46|19697.46|19698.83|19698.83|19697.46|19697.46|0
1606218190000|2020-11-24 11:43:10|19696.09|19696.09|19693.58|19693.58|19696.21|19696.21|19693.58|19693.58|0
1606218200000|2020-11-24 11:43:20|19693.79|19693.79|19694.01|19694.01|19694.01|19694.01|19693.79|19693.79|0
1606218210000|2020-11-24 11:43:30|19694.14|19694.14|19694.13|19694.13|19695.13|19695.13|19692.97|19692.97|0
1606218220000|2020-11-24 11:43:40|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|0
1606218230000|2020-11-24 11:43:50|19693.51|19693.51|19693.51|19693.51|19693.51|19693.51|19693.51|19693.51|0
1606218240000|2020-11-24 11:44:00|19693.5|19693.5|19691.23|19691.23|19694.19|19694.19|19691.23|19691.23|0
1606218250000|2020-11-24 11:44:10|19690.81|19690.81|19689.34|19689.34|19690.81|19690.81|19689.34|19689.34|0
1606218260000|2020-11-24 11:44:20|19689.12|19689.12|19689.5|19689.5|19690.28|19690.28|19687.56|19687.56|0
1606218270000|2020-11-24 11:44:30|19689.38|19689.38|19689.67|19689.67|19689.67|19689.67|19689.38|19689.38|0
1606218280000|2020-11-24 11:44:40|19689.86|19689.86|19695.95|19695.95|19696.21|19696.21|19689.86|19689.86|0
1606218290000|2020-11-24 11:44:50|19695.18|19695.18|19694.49|19694.49|19695.95|19695.95|19694.49|19694.49|0
1606218300000|2020-11-24 11:45:00|19694.06|19694.06|19692.16|19692.16|19694.84|19694.84|19692.16|19692.16|0
1606218310000|2020-11-24 11:45:10|19693.53|19693.53|19695.57|19695.57|19695.69|19695.69|19693.53|19693.53|0
1606218330000|2020-11-24 11:45:30|19694.79|19694.79|19694.58|19694.58|19695.35|19695.35|19694.58|19694.58|0
1606218340000|2020-11-24 11:45:40|19694.79|19694.79|19695.79|19695.79|19695.79|19695.79|19694.79|19694.79|0
1606218350000|2020-11-24 11:45:50|19695.86|19695.86|19696.63|19696.63|19696.63|19696.63|19695.86|19695.86|0
1606218360000|2020-11-24 11:46:00|19698|19698|19698.53|19698.53|19698.53|19698.53|19698|19698|0
1606218380000|2020-11-24 11:46:20|19699.31|19699.31|19698|19698|19699.31|19699.31|19697.47|19697.47|0
1606218390000|2020-11-24 11:46:30|19697.79|19697.79|19702.95|19702.95|19702.95|19702.95|19697.16|19697.16|0
1606218400000|2020-11-24 11:46:40|19702.17|19702.17|19701.02|19701.02|19704.75|19704.75|19701.02|19701.02|0
1606218410000|2020-11-24 11:46:50|19699.65|19699.65|19695.82|19695.82|19699.65|19699.65|19695.82|19695.82|0
1606218420000|2020-11-24 11:47:00|19695.18|19695.18|19695.77|19695.77|19695.77|19695.77|19694.99|19694.99|0
1606218430000|2020-11-24 11:47:10|19694.91|19694.91|19694.66|19694.66|19695.34|19695.34|19694.66|19694.66|0
1606218440000|2020-11-24 11:47:20|19696.7|19696.7|19695.9|19695.9|19696.7|19696.7|19695.9|19695.9|0
1606218450000|2020-11-24 11:47:30|19696.68|19696.68|19697.93|19697.93|19697.93|19697.93|19696.68|19696.68|0
1606218460000|2020-11-24 11:47:40|19698.31|19698.31|19697.38|19697.38|19698.31|19698.31|19697.38|19697.38|0
1606218480000|2020-11-24 11:48:00|19697.62|19697.62|19700.36|19700.36|19700.36|19700.36|19697.62|19697.62|0
1606218500000|2020-11-24 11:48:20|19700.14|19700.14|19698.33|19698.33|19700.14|19700.14|19698.33|19698.33|0
1606218510000|2020-11-24 11:48:30|19696.96|19696.96|19696.41|19696.41|19696.96|19696.96|19696.32|19696.32|0
1606218520000|2020-11-24 11:48:40|19696.35|19696.35|19693.78|19693.78|19696.35|19696.35|19693.78|19693.78|0
1606218530000|2020-11-24 11:48:50|19693.55|19693.55|19691.91|19691.91|19693.55|19693.55|19691.23|19691.23|0
1606218540000|2020-11-24 11:49:00|19692.69|19692.69|19692.69|19692.69|19692.69|19692.69|19692.69|19692.69|0
1606218550000|2020-11-24 11:49:10|19693.22|19693.22|19693.08|19693.08|19694.59|19694.59|19693.08|19693.08|0
1606218560000|2020-11-24 11:49:20|19693.86|19693.86|19694.07|19694.07|19694.07|19694.07|19693.86|19693.86|0
1606218570000|2020-11-24 11:49:30|19690.68|19690.68|19688.31|19688.31|19691.37|19691.37|19688.31|19688.31|0
1606218580000|2020-11-24 11:49:40|19688.52|19688.52|19687.74|19687.74|19688.52|19688.52|19687.74|19687.74|0
1606218590000|2020-11-24 11:49:50|19687.3|19687.3|19685.24|19685.24|19687.3|19687.3|19685.03|19685.03|0
1606218600000|2020-11-24 11:50:00|19685.11|19685.11|19685.11|19685.11|19685.63|19685.63|19685.11|19685.11|0
1606218610000|2020-11-24 11:50:10|19685.32|19685.32|19685.32|19685.32|19685.32|19685.32|19685.32|19685.32|0
1606218620000|2020-11-24 11:50:20|19683.95|19683.95|19686.14|19686.14|19686.57|19686.57|19683.95|19683.95|0
1606218630000|2020-11-24 11:50:30|19686.67|19686.67|19686.83|19686.83|19687.35|19687.35|19686.67|19686.67|0
1606218640000|2020-11-24 11:50:40|19687.6|19687.6|19690.11|19690.11|19690.11|19690.11|19687.6|19687.6|0
1606218650000|2020-11-24 11:50:50|19689.33|19689.33|19689.51|19689.51|19689.51|19689.51|19688.73|19688.73|0
1606218660000|2020-11-24 11:51:00|19690.04|19690.04|19690.15|19690.15|19690.15|19690.15|19690.04|19690.04|0
1606218670000|2020-11-24 11:51:10|19689.47|19689.47|19690.48|19690.48|19690.48|19690.48|19689.47|19689.47|0
1606218680000|2020-11-24 11:51:20|19690.69|19690.69|19690.69|19690.69|19690.69|19690.69|19690.69|19690.69|0
1606218690000|2020-11-24 11:51:30|19691.47|19691.47|19694.9|19694.9|19694.96|19694.96|19691.47|19691.47|0
1606218700000|2020-11-24 11:51:40|19695.68|19695.68|19697.26|19697.26|19697.26|19697.26|19694.9|19694.9|0
1606218710000|2020-11-24 11:51:50|19698.84|19698.84|19699.76|19699.76|19701.32|19701.32|19698.84|19698.84|0
1606218720000|2020-11-24 11:52:00|19699.54|19699.54|19698.86|19698.86|19699.54|19699.54|19698.86|19698.86|0
1606218730000|2020-11-24 11:52:10|19699.07|19699.07|19700.89|19700.89|19700.89|19700.89|19698.72|19698.72|0
1606218740000|2020-11-24 11:52:20|19700.32|19700.32|19695.86|19695.86|19700.32|19700.32|19695.66|19695.66|0
1606218750000|2020-11-24 11:52:30|19695.99|19695.99|19693.13|19693.13|19695.99|19695.99|19692.61|19692.61|0
1606218760000|2020-11-24 11:52:40|19693.35|19693.35|19693.58|19693.58|19693.58|19693.58|19693.35|19693.35|0
1606218770000|2020-11-24 11:52:50|19692.8|19692.8|19689.82|19689.82|19692.8|19692.8|19689.04|19689.04|0
1606218780000|2020-11-24 11:53:00|19689.68|19689.68|19690.33|19690.33|19690.33|19690.33|19689.68|19689.68|0
1606218790000|2020-11-24 11:53:10|19690.21|19690.21|19690.1|19690.1|19690.21|19690.21|19690.1|19690.1|0
1606218800000|2020-11-24 11:53:20|19690.16|19690.16|19683.2|19683.2|19690.94|19690.94|19683.2|19683.2|0
1606218810000|2020-11-24 11:53:30|19682.98|19682.98|19684.19|19684.19|19684.19|19684.19|19682.98|19682.98|0
1606218820000|2020-11-24 11:53:40|19683.76|19683.76|19685.4|19685.4|19685.4|19685.4|19683.76|19683.76|0
1606218830000|2020-11-24 11:53:50|19686.18|19686.18|19685.4|19685.4|19686.18|19686.18|19685.4|19685.4|0
1606218840000|2020-11-24 11:54:00|19686.09|19686.09|19687.69|19687.69|19687.85|19687.85|19685.4|19685.4|0
1606218850000|2020-11-24 11:54:10|19687.93|19687.93|19687.08|19687.08|19687.93|19687.93|19686.86|19686.86|0
1606218860000|2020-11-24 11:54:20|19689.34|19689.34|19690.26|19690.26|19690.72|19690.72|19689.34|19689.34|0
1606218870000|2020-11-24 11:54:30|19689.74|19689.74|19689.52|19689.52|19689.74|19689.74|19689.52|19689.52|0
1606218880000|2020-11-24 11:54:40|19689.9|19689.9|19689.9|19689.9|19689.9|19689.9|19689.9|19689.9|0
1606218890000|2020-11-24 11:54:50|19690.43|19690.43|19698.36|19698.36|19701.11|19701.11|19690.43|19690.43|0
1606218900000|2020-11-24 11:55:00|19697.67|19697.67|19694.53|19694.53|19697.67|19697.67|19694.32|19694.32|0
1606218910000|2020-11-24 11:55:10|19695.58|19695.58|19694.76|19694.76|19695.58|19695.58|19694.55|19694.55|0
1606218920000|2020-11-24 11:55:20|19693.22|19693.22|19691.92|19691.92|19693.46|19693.46|19691.92|19691.92|0
1606218930000|2020-11-24 11:55:30|19691.99|19691.99|19688.96|19688.96|19692.05|19692.05|19688.96|19688.96|0
1606218940000|2020-11-24 11:55:40|19689.18|19689.18|19689.96|19689.96|19689.96|19689.96|19689.18|19689.18|0
1606218950000|2020-11-24 11:55:50|19689.74|19689.74|19688.96|19688.96|19689.74|19689.74|19688.96|19688.96|0
1606218970000|2020-11-24 11:56:10|19688.75|19688.75|19689.52|19689.52|19689.52|19689.52|19688.75|19688.75|0
1606218980000|2020-11-24 11:56:20|19690.9|19690.9|19690.9|19690.9|19690.9|19690.9|19690.9|19690.9|0
1606218990000|2020-11-24 11:56:30|19691.58|19691.58|19692.27|19692.27|19692.27|19692.27|19691.58|19691.58|0
1606219000000|2020-11-24 11:56:40|19693.25|19693.25|19693.47|19693.47|19693.47|19693.47|19693.25|19693.25|0
1606219010000|2020-11-24 11:56:50|19693.59|19693.59|19693.8|19693.8|19693.8|19693.8|19693.59|19693.59|0
1606219020000|2020-11-24 11:57:00|19695.86|19695.86|19696.55|19696.55|19696.55|19696.55|19695.86|19695.86|0
1606219030000|2020-11-24 11:57:10|19697.08|19697.08|19701.43|19701.43|19701.43|19701.43|19697.08|19697.08|0
1606219040000|2020-11-24 11:57:20|19700.05|19700.05|19699.94|19699.94|19700.05|19700.05|19699.94|19699.94|0
1606219050000|2020-11-24 11:57:30|19699.72|19699.72|19702.36|19702.36|19702.36|19702.36|19699.72|19699.72|0
1606219070000|2020-11-24 11:57:50|19701.68|19701.68|19701.67|19701.67|19702.21|19702.21|19701.52|19701.52|0
1606219080000|2020-11-24 11:58:00|19701.46|19701.46|19700.41|19700.41|19701.46|19701.46|19700.41|19700.41|0
1606219090000|2020-11-24 11:58:10|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|19700.19|0
1606219100000|2020-11-24 11:58:20|19700.41|19700.41|19699.84|19699.84|19700.62|19700.62|19699.84|19699.84|0
1606219110000|2020-11-24 11:58:30|19700.37|19700.37|19698.87|19698.87|19700.37|19700.37|19698.87|19698.87|0
1606219120000|2020-11-24 11:58:40|19700.34|19700.34|19700.34|19700.34|19700.34|19700.34|19700.34|19700.34|0
1606219140000|2020-11-24 11:59:00|19699.29|19699.29|19697.27|19697.27|19699.29|19699.29|19696.93|19696.93|0
1606219150000|2020-11-24 11:59:10|19695.9|19695.9|19695.57|19695.57|19695.9|19695.9|19695.22|19695.22|0
1606219160000|2020-11-24 11:59:20|19695.68|19695.68|19696.42|19696.42|19696.42|19696.42|19695.68|19695.68|0
1606219170000|2020-11-24 11:59:30|19696.95|19696.95|19699.13|19699.13|19699.13|19699.13|19696.95|19696.95|0
1606219180000|2020-11-24 11:59:40|19698.44|19698.44|19698.44|19698.44|19698.44|19698.44|19698.44|19698.44|0
1606219190000|2020-11-24 11:59:50|19698.66|19698.66|19699.4|19699.4|19699.4|19699.4|19698.44|19698.44|0
1606219200000|2020-11-24 12:00:00|19700.45|19700.45|19699.62|19699.62|19700.69|19700.69|19698.94|19698.94|0
1606219210000|2020-11-24 12:00:10|19698.57|19698.57|19697.01|19697.01|19698.57|19698.57|19697.01|19697.01|0
1606219220000|2020-11-24 12:00:20|19697.69|19697.69|19695.95|19695.95|19697.69|19697.69|19695.95|19695.95|0
1606219230000|2020-11-24 12:00:30|19694.9|19694.9|19693.52|19693.52|19694.9|19694.9|19693.52|19693.52|0
1606219240000|2020-11-24 12:00:40|19693.31|19693.31|19692.53|19692.53|19693.31|19693.31|19692.53|19692.53|0
1606219250000|2020-11-24 12:00:50|19690.97|19690.97|19687.28|19687.28|19690.97|19690.97|19686.5|19686.5|0
1606219260000|2020-11-24 12:01:00|19686.23|19686.23|19686.16|19686.16|19686.23|19686.23|19686.16|19686.16|0
1606219270000|2020-11-24 12:01:10|19685.73|19685.73|19685.79|19685.79|19687.62|19687.62|19685.73|19685.73|0
1606219280000|2020-11-24 12:01:20|19685.26|19685.26|19685.79|19685.79|19687.36|19687.36|19685.26|19685.26|0
1606219290000|2020-11-24 12:01:30|19687.34|19687.34|19689.77|19689.77|19689.77|19689.77|19687.34|19687.34|0
1606219300000|2020-11-24 12:01:40|19689.98|19689.98|19690.29|19690.29|19690.29|19690.29|19689.3|19689.3|0
1606219310000|2020-11-24 12:01:50|19689.86|19689.86|19690.08|19690.08|19690.08|19690.08|19689.86|19689.86|0
1606219320000|2020-11-24 12:02:00|19690.01|19690.01|19693.15|19693.15|19693.36|19693.36|19689.95|19689.95|0
1606219330000|2020-11-24 12:02:10|19692.46|19692.46|19689.54|19689.54|19692.46|19692.46|19689.54|19689.54|0
1606219340000|2020-11-24 12:02:20|19689.76|19689.76|19687.79|19687.79|19689.76|19689.76|19687.79|19687.79|0
1606219350000|2020-11-24 12:02:30|19688.31|19688.31|19688.48|19688.48|19688.48|19688.48|19688.31|19688.31|0
1606219360000|2020-11-24 12:02:40|19690.37|19690.37|19690.44|19690.44|19690.44|19690.44|19690.37|19690.37|0
1606219370000|2020-11-24 12:02:50|19691.12|19691.12|19693.96|19693.96|19693.96|19693.96|19691.12|19691.12|0
1606219380000|2020-11-24 12:03:00|19694.74|19694.74|19693.77|19693.77|19694.74|19694.74|19693.7|19693.7|0
1606219390000|2020-11-24 12:03:10|19692.4|19692.4|19691.61|19691.61|19693.14|19693.14|19691.61|19691.61|0
1606219420000|2020-11-24 12:03:40|19691.08|19691.08|19689.63|19689.63|19691.08|19691.08|19689.63|19689.63|0
1606219430000|2020-11-24 12:03:50|19690.32|19690.32|19690.31|19690.31|19690.32|19690.32|19688.94|19688.94|0
1606219440000|2020-11-24 12:04:00|19689.62|19689.62|19689.74|19689.74|19690.4|19690.4|19689.62|19689.62|0
1606219450000|2020-11-24 12:04:10|19689.62|19689.62|19689.95|19689.95|19689.95|19689.95|19689.62|19689.62|0
1606219460000|2020-11-24 12:04:20|19690.17|19690.17|19689.64|19689.64|19690.17|19690.17|19689.64|19689.64|0
1606219470000|2020-11-24 12:04:30|19689.43|19689.43|19688.74|19688.74|19689.43|19689.43|19688.74|19688.74|0
1606219480000|2020-11-24 12:04:40|19688.31|19688.31|19688.66|19688.66|19688.66|19688.66|19687.97|19687.97|0
1606219500000|2020-11-24 12:05:00|19689.34|19689.34|19689.12|19689.12|19689.34|19689.34|19689.12|19689.12|0
1606219510000|2020-11-24 12:05:10|19689.34|19689.34|19689.57|19689.57|19689.57|19689.57|19689.34|19689.34|0
1606219520000|2020-11-24 12:05:20|19690.1|19690.1|19686.92|19686.92|19690.22|19690.22|19686.92|19686.92|0
1606219540000|2020-11-24 12:05:40|19687.44|19687.44|19687.01|19687.01|19687.44|19687.44|19687.01|19687.01|0
1606219550000|2020-11-24 12:05:50|19686.96|19686.96|19690.53|19690.53|19691.21|19691.21|19686.89|19686.89|0
1606219560000|2020-11-24 12:06:00|19690|19690|19690.27|19690.27|19690.96|19690.96|19690|19690|0
1606219570000|2020-11-24 12:06:10|19690.16|19690.16|19688.07|19688.07|19690.16|19690.16|19688.07|19688.07|0
1606219580000|2020-11-24 12:06:20|19687.29|19687.29|19686.07|19686.07|19687.29|19687.29|19686.07|19686.07|0
1606219590000|2020-11-24 12:06:30|19686.76|19686.76|19691.66|19691.66|19694.02|19694.02|19686.76|19686.76|0
1606219600000|2020-11-24 12:06:40|19690.61|19690.61|19687.54|19687.54|19690.61|19690.61|19687.54|19687.54|0
1606219630000|2020-11-24 12:07:10|19687.42|19687.42|19691.21|19691.21|19691.21|19691.21|19687.42|19687.42|0
1606219640000|2020-11-24 12:07:20|19691.99|19691.99|19691.16|19691.16|19694.05|19694.05|19691.16|19691.16|0
1606219650000|2020-11-24 12:07:30|19690.38|19690.38|19689.69|19689.69|19690.38|19690.38|19689.69|19689.69|0
1606219660000|2020-11-24 12:07:40|19691.27|19691.27|19692.1|19692.1|19692.1|19692.1|19691.05|19691.05|0
1606219680000|2020-11-24 12:08:00|19692.17|19692.17|19687.58|19687.58|19692.17|19692.17|19687.58|19687.58|0
1606219690000|2020-11-24 12:08:10|19686.89|19686.89|19688.72|19688.72|19688.72|19688.72|19686.67|19686.67|0
1606219700000|2020-11-24 12:08:20|19688.03|19688.03|19687.45|19687.45|19688.03|19688.03|19686.81|19686.81|0
1606219710000|2020-11-24 12:08:30|19687.38|19687.38|19687.36|19687.36|19688.14|19688.14|19687.36|19687.36|0
1606219720000|2020-11-24 12:08:40|19688.14|19688.14|19686.17|19686.17|19688.14|19688.14|19686.17|19686.17|0
1606219730000|2020-11-24 12:08:50|19687.03|19687.03|19689.84|19689.84|19689.84|19689.84|19686.25|19686.25|0
1606219740000|2020-11-24 12:09:00|19690.05|19690.05|19690.83|19690.83|19690.83|19690.83|19689.84|19689.84|0
1606219750000|2020-11-24 12:09:10|19691.26|19691.26|19690.47|19690.47|19691.26|19691.26|19690.47|19690.47|0
1606219760000|2020-11-24 12:09:20|19690.69|19690.69|19690.47|19690.47|19690.69|19690.69|19690.47|19690.47|0
1606219770000|2020-11-24 12:09:30|19688.21|19688.21|19689.42|19689.42|19689.42|19689.42|19688.21|19688.21|0
1606219780000|2020-11-24 12:09:40|19690.79|19690.79|19692|19692|19692|19692|19690.79|19690.79|0
1606219790000|2020-11-24 12:09:50|19691.22|19691.22|19691.81|19691.81|19691.81|19691.81|19690.44|19690.44|0
1606219800000|2020-11-24 12:10:00|19692.03|19692.03|19696.75|19696.75|19697.32|19697.32|19692.03|19692.03|0
1606219810000|2020-11-24 12:10:10|19697.44|19697.44|19696.07|19696.07|19697.44|19697.44|19696.07|19696.07|0
1606219820000|2020-11-24 12:10:20|19695.38|19695.38|19695.38|19695.38|19695.38|19695.38|19695.38|19695.38|0
1606219830000|2020-11-24 12:10:30|19696.16|19696.16|19696.16|19696.16|19696.16|19696.16|19696.16|19696.16|0
1606219840000|2020-11-24 12:10:40|19696.85|19696.85|19699.17|19699.17|19699.17|19699.17|19696.85|19696.85|0
1606219850000|2020-11-24 12:10:50|19699.38|19699.38|19699.7|19699.7|19699.72|19699.72|19699.38|19699.38|0
1606219860000|2020-11-24 12:11:00|19699.81|19699.81|19700.57|19700.57|19700.57|19700.57|19699.81|19699.81|0
1606219870000|2020-11-24 12:11:10|19699.2|19699.2|19699.32|19699.32|19699.32|19699.32|19699.2|19699.2|0
1606219880000|2020-11-24 12:11:20|19700|19700|19705.34|19705.34|19705.34|19705.34|19700|19700|0
1606219890000|2020-11-24 12:11:30|19706.02|19706.02|19707.41|19707.41|19710.16|19710.16|19706.02|19706.02|0
1606219900000|2020-11-24 12:11:40|19708.79|19708.79|19707.78|19707.78|19709.39|19709.39|19706.73|19706.73|0
1606219910000|2020-11-24 12:11:50|19709.15|19709.15|19710.79|19710.79|19711.78|19711.78|19709.15|19709.15|0
1606219920000|2020-11-24 12:12:00|19711.14|19711.14|19715.77|19715.77|19715.77|19715.77|19711.14|19711.14|0
1606219930000|2020-11-24 12:12:10|19715.89|19715.89|19715.86|19715.86|19717.35|19717.35|19715.86|19715.86|0
1606219940000|2020-11-24 12:12:20|19715.28|19715.28|19715.58|19715.58|19715.58|19715.58|19715.28|19715.28|0
1606219950000|2020-11-24 12:12:30|19715.36|19715.36|19715.13|19715.13|19715.36|19715.36|19715.13|19715.13|0
1606219960000|2020-11-24 12:12:40|19715.36|19715.36|19715.36|19715.36|19715.36|19715.36|19715.36|19715.36|0
1606219970000|2020-11-24 12:12:50|19714.84|19714.84|19705.44|19705.44|19714.84|19714.84|19705.44|19705.44|0
1606219980000|2020-11-24 12:13:00|19706.13|19706.13|19705.61|19705.61|19706.13|19706.13|19705.61|19705.61|0
1606220000000|2020-11-24 12:13:20|19705.39|19705.39|19705.39|19705.39|19705.39|19705.39|19705.39|19705.39|0
1606220010000|2020-11-24 12:13:30|19704.86|19704.86|19704.86|19704.86|19704.86|19704.86|19704.86|19704.86|0
1606220030000|2020-11-24 12:13:50|19704.33|19704.33|19709.76|19709.76|19710|19710|19704.33|19704.33|0
1606220040000|2020-11-24 12:14:00|19709.55|19709.55|19707.49|19707.49|19709.55|19709.55|19707.49|19707.49|0
1606220050000|2020-11-24 12:14:10|19706.44|19706.44|19702.7|19702.7|19706.44|19706.44|19702.7|19702.7|0
1606220070000|2020-11-24 12:14:30|19700.96|19700.96|19699.54|19699.54|19700.96|19700.96|19699.54|19699.54|0
1606220080000|2020-11-24 12:14:40|19699.02|19699.02|19698.45|19698.45|19699.25|19699.25|19698.45|19698.45|0
1606220090000|2020-11-24 12:14:50|19698.88|19698.88|19698.88|19698.88|19698.88|19698.88|19698.88|19698.88|0
1606220100000|2020-11-24 12:15:00|19698.1|19698.1|19691.32|19691.32|19698.1|19698.1|19691.32|19691.32|0
1606220110000|2020-11-24 12:15:10|19690.64|19690.64|19687.34|19687.34|19690.64|19690.64|19687.34|19687.34|0
1606220120000|2020-11-24 12:15:20|19687.45|19687.45|19686.04|19686.04|19687.5|19687.5|19686.04|19686.04|0
1606220130000|2020-11-24 12:15:30|19684.46|19684.46|19689.62|19689.62|19690.3|19690.3|19684.46|19684.46|0
1606220140000|2020-11-24 12:15:40|19688.26|19688.26|19688.26|19688.26|19688.26|19688.26|19688.26|19688.26|0
1606220150000|2020-11-24 12:15:50|19687.57|19687.57|19685.53|19685.53|19687.57|19687.57|19685.53|19685.53|0
1606220160000|2020-11-24 12:16:00|19684.75|19684.75|19683.37|19683.37|19684.75|19684.75|19683.37|19683.37|0
1606220170000|2020-11-24 12:16:10|19682.3|19682.3|19682.01|19682.01|19682.3|19682.3|19679.89|19679.89|0
1606220180000|2020-11-24 12:16:20|19681.8|19681.8|19680.68|19680.68|19681.8|19681.8|19680.68|19680.68|0
1606220190000|2020-11-24 12:16:30|19680.46|19680.46|19681.1|19681.1|19681.1|19681.1|19680.46|19680.46|0
1606220200000|2020-11-24 12:16:40|19679.04|19679.04|19680.42|19680.42|19680.42|19680.42|19679.04|19679.04|0
1606220210000|2020-11-24 12:16:50|19679.61|19679.61|19679.04|19679.04|19679.61|19679.61|19678.93|19678.93|0
1606220220000|2020-11-24 12:17:00|19678.81|19678.81|19676.59|19676.59|19679.5|19679.5|19676.59|19676.59|0
1606220230000|2020-11-24 12:17:10|19676.66|19676.66|19671.67|19671.67|19676.66|19676.66|19671.67|19671.67|0
1606220240000|2020-11-24 12:17:20|19669.52|19669.52|19671.67|19671.67|19671.67|19671.67|19668.83|19668.83|0
1606220250000|2020-11-24 12:17:30|19672.45|19672.45|19672.18|19672.18|19672.45|19672.45|19671.4|19671.4|0
1606220260000|2020-11-24 12:17:40|19671.65|19671.65|19671.65|19671.65|19671.65|19671.65|19671.65|19671.65|0
1606220270000|2020-11-24 12:17:50|19671.44|19671.44|19671.65|19671.65|19671.65|19671.65|19671.44|19671.44|0
1606220280000|2020-11-24 12:18:00|19673.03|19673.03|19671.2|19671.2|19673.03|19673.03|19670.15|19670.15|0
1606220290000|2020-11-24 12:18:10|19671.13|19671.13|19672.37|19672.37|19672.37|19672.37|19671|19671|0
1606220300000|2020-11-24 12:18:20|19670.31|19670.31|19668.07|19668.07|19670.31|19670.31|19668.07|19668.07|0
1606220310000|2020-11-24 12:18:30|19667.01|19667.01|19670.51|19670.51|19670.51|19670.51|19667.01|19667.01|0
1606220320000|2020-11-24 12:18:40|19667.55|19667.55|19670.72|19670.72|19670.72|19670.72|19667.55|19667.55|0
1606220330000|2020-11-24 12:18:50|19669.94|19669.94|19671.37|19671.37|19671.37|19671.37|19669.94|19669.94|0
1606220340000|2020-11-24 12:19:00|19671.15|19671.15|19667.99|19667.99|19671.15|19671.15|19667.99|19667.99|0
1606220350000|2020-11-24 12:19:10|19668.77|19668.77|19668.97|19668.97|19669.02|19669.02|19668.77|19668.77|0
1606220360000|2020-11-24 12:19:20|19669.08|19669.08|19668.83|19668.83|19669.08|19669.08|19668.56|19668.56|0
1606220370000|2020-11-24 12:19:30|19668.3|19668.3|19668.3|19668.3|19668.3|19668.3|19668.3|19668.3|0
1606220380000|2020-11-24 12:19:40|19669.68|19669.68|19671.25|19671.25|19671.25|19671.25|19669.68|19669.68|0
1606220390000|2020-11-24 12:19:50|19671.46|19671.46|19672.93|19672.93|19672.93|19672.93|19671.46|19671.46|0
1606220400000|2020-11-24 12:20:00|19672.81|19672.81|19672.81|19672.81|19672.81|19672.81|19672.81|19672.81|0
1606220410000|2020-11-24 12:20:10|19672.61|19672.61|19669.5|19669.5|19672.61|19672.61|19669.5|19669.5|0
1606220420000|2020-11-24 12:20:20|19667.94|19667.94|19666.14|19666.14|19667.94|19667.94|19665.11|19665.11|0
1606220430000|2020-11-24 12:20:30|19665.93|19665.93|19665.15|19665.15|19665.93|19665.93|19665.15|19665.15|0
1606220440000|2020-11-24 12:20:40|19664.62|19664.62|19666.43|19666.43|19666.43|19666.43|19664.62|19664.62|0
1606220450000|2020-11-24 12:20:50|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|0
1606220460000|2020-11-24 12:21:00|19667.96|19667.96|19670.04|19670.04|19670.04|19670.04|19667.96|19667.96|0
1606220470000|2020-11-24 12:21:10|19670.18|19670.18|19667.28|19667.28|19670.25|19670.25|19667.28|19667.28|0
1606220480000|2020-11-24 12:21:20|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|19666.5|0
1606220500000|2020-11-24 12:21:40|19667.87|19667.87|19666.88|19666.88|19668.01|19668.01|19666.88|19666.88|0
1606220510000|2020-11-24 12:21:50|19667.57|19667.57|19667.04|19667.04|19667.57|19667.57|19667.04|19667.04|0
1606220520000|2020-11-24 12:22:00|19666.93|19666.93|19666.81|19666.81|19666.93|19666.93|19666.81|19666.81|0
1606220530000|2020-11-24 12:22:10|19668.19|19668.19|19667.4|19667.4|19668.87|19668.87|19667.4|19667.4|0
1606220550000|2020-11-24 12:22:30|19668.26|19668.26|19667.57|19667.57|19668.26|19668.26|19667.57|19667.57|0
1606220560000|2020-11-24 12:22:40|19666.89|19666.89|19666.2|19666.2|19666.89|19666.89|19666.2|19666.2|0
1606220570000|2020-11-24 12:22:50|19665.68|19665.68|19667.58|19667.58|19667.58|19667.58|19665.68|19665.68|0
1606220580000|2020-11-24 12:23:00|19667.05|19667.05|19667.73|19667.73|19667.73|19667.73|19667.05|19667.05|0
1606220600000|2020-11-24 12:23:20|19668.16|19668.16|19666.29|19666.29|19668.4|19668.4|19666.29|19666.29|0
1606220610000|2020-11-24 12:23:30|19666.97|19666.97|19663.65|19663.65|19666.97|19666.97|19663.65|19663.65|0
1606220620000|2020-11-24 12:23:40|19663.13|19663.13|19662.91|19662.91|19663.13|19663.13|19662.91|19662.91|0
1606220630000|2020-11-24 12:23:50|19662.98|19662.98|19662.98|19662.98|19662.98|19662.98|19662.98|19662.98|0
1606220640000|2020-11-24 12:24:00|19662.77|19662.77|19661.18|19661.18|19662.77|19662.77|19656.85|19656.85|0
1606220650000|2020-11-24 12:24:10|19659.81|19659.81|19659.81|19659.81|19659.81|19659.81|19659.81|19659.81|0
1606220660000|2020-11-24 12:24:20|19659.28|19659.28|19658.71|19658.71|19659.4|19659.4|19658.07|19658.07|0
1606220680000|2020-11-24 12:24:40|19658.03|19658.03|19660.02|19660.02|19660.02|19660.02|19658.03|19658.03|0
1606220690000|2020-11-24 12:24:50|19660.8|19660.8|19661.32|19661.32|19661.32|19661.32|19660.8|19660.8|0
1606220700000|2020-11-24 12:25:00|19660.27|19660.27|19658.64|19658.64|19660.27|19660.27|19657.59|19657.59|0
1606220710000|2020-11-24 12:25:10|19657.87|19657.87|19658.86|19658.86|19658.86|19658.86|19657.87|19657.87|0
1606220720000|2020-11-24 12:25:20|19658.33|19658.33|19658.54|19658.54|19658.54|19658.54|19658.33|19658.33|0
1606220730000|2020-11-24 12:25:30|19658.67|19658.67|19658.15|19658.15|19658.67|19658.67|19658.15|19658.15|0
1606220740000|2020-11-24 12:25:40|19657.62|19657.62|19655.94|19655.94|19657.62|19657.62|19655.94|19655.94|0
1606220750000|2020-11-24 12:25:50|19654.67|19654.67|19649.41|19649.41|19654.67|19654.67|19649.41|19649.41|0
1606220760000|2020-11-24 12:26:00|19647.36|19647.36|19645.76|19645.76|19647.36|19647.36|19644.98|19644.98|0
1606220770000|2020-11-24 12:26:10|19645.07|19645.07|19647.51|19647.51|19648.41|19648.41|19644.97|19644.97|0
1606220780000|2020-11-24 12:26:20|19646.83|19646.83|19646.26|19646.26|19647.04|19647.04|19646.26|19646.26|0
1606220790000|2020-11-24 12:26:30|19646.39|19646.39|19645.4|19645.4|19646.39|19646.39|19644.87|19644.87|0
1606220800000|2020-11-24 12:26:40|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|0
1606220810000|2020-11-24 12:26:50|19645.54|19645.54|19647.65|19647.65|19647.65|19647.65|19644.16|19644.16|0
1606220820000|2020-11-24 12:27:00|19647.52|19647.52|19646.06|19646.06|19647.52|19647.52|19646.06|19646.06|0
1606220830000|2020-11-24 12:27:10|19646.74|19646.74|19646.17|19646.17|19647.75|19647.75|19646.17|19646.17|0
1606220840000|2020-11-24 12:27:20|19647.23|19647.23|19650.18|19650.18|19650.18|19650.18|19647.23|19647.23|0
1606220850000|2020-11-24 12:27:30|19650.12|19650.12|19641.13|19641.13|19651.38|19651.38|19640.44|19640.44|0
1606220860000|2020-11-24 12:27:40|19641.32|19641.32|19641.32|19641.32|19641.32|19641.32|19641.32|19641.32|0
1606220870000|2020-11-24 12:27:50|19642|19642|19647.01|19647.01|19647.01|19647.01|19642|19642|0
1606220880000|2020-11-24 12:28:00|19646.77|19646.77|19646.77|19646.77|19646.77|19646.77|19646.77|19646.77|0
1606220890000|2020-11-24 12:28:10|19647.01|19647.01|19647.01|19647.01|19647.01|19647.01|19647.01|19647.01|0
1606220900000|2020-11-24 12:28:20|19648.37|19648.37|19649.95|19649.95|19649.95|19649.95|19648.37|19648.37|0
1606220910000|2020-11-24 12:28:30|19650.17|19650.17|19653.42|19653.42|19653.42|19653.42|19650.17|19650.17|0
1606220930000|2020-11-24 12:28:50|19651.32|19651.32|19650.89|19650.89|19651.32|19651.32|19650.48|19650.48|0
1606220940000|2020-11-24 12:29:00|19650.77|19650.77|19650.45|19650.45|19650.77|19650.77|19650.08|19650.08|0
1606220950000|2020-11-24 12:29:10|19649.77|19649.77|19649.08|19649.08|19649.77|19649.77|19649.08|19649.08|0
1606220960000|2020-11-24 12:29:20|19648.55|19648.55|19648.74|19648.74|19648.74|19648.74|19648.55|19648.55|0
1606220970000|2020-11-24 12:29:30|19648.05|19648.05|19648.89|19648.89|19648.89|19648.89|19647.53|19647.53|0
1606220980000|2020-11-24 12:29:40|19649.42|19649.42|19649.42|19649.42|19649.42|19649.42|19649.42|19649.42|0
1606220990000|2020-11-24 12:29:50|19648.74|19648.74|19649.51|19649.51|19649.51|19649.51|19648.74|19648.74|0
1606221000000|2020-11-24 12:30:00|19650.2|19650.2|19650.2|19650.2|19650.2|19650.2|19650.2|19650.2|0
1606221010000|2020-11-24 12:30:10|19651.1|19651.1|19651.32|19651.32|19651.32|19651.32|19651.1|19651.1|0
1606221020000|2020-11-24 12:30:20|19651.1|19651.1|19651.94|19651.94|19652.16|19652.16|19651.1|19651.1|0
1606221030000|2020-11-24 12:30:30|19652.72|19652.72|19654.1|19654.1|19654.1|19654.1|19651.94|19651.94|0
1606221040000|2020-11-24 12:30:40|19653.88|19653.88|19655.93|19655.93|19655.93|19655.93|19653.88|19653.88|0
1606221050000|2020-11-24 12:30:50|19655.15|19655.15|19653.78|19653.78|19655.15|19655.15|19653.78|19653.78|0
1606221060000|2020-11-24 12:31:00|19655.36|19655.36|19654.15|19654.15|19655.36|19655.36|19654.15|19654.15|0
1606221070000|2020-11-24 12:31:10|19654.68|19654.68|19655.28|19655.28|19655.28|19655.28|19654.46|19654.46|0
1606221080000|2020-11-24 12:31:20|19655.05|19655.05|19655.38|19655.38|19655.38|19655.38|19655.05|19655.05|0
1606221090000|2020-11-24 12:31:30|19654.85|19654.85|19654.85|19654.85|19654.85|19654.85|19654.85|19654.85|0
1606221100000|2020-11-24 12:31:40|19654.33|19654.33|19654.33|19654.33|19654.33|19654.33|19654.33|19654.33|0
1606221110000|2020-11-24 12:31:50|19655.7|19655.7|19655.7|19655.7|19655.7|19655.7|19655.7|19655.7|0
1606221120000|2020-11-24 12:32:00|19656.23|19656.23|19654.94|19654.94|19657|19657|19654.94|19654.94|0
1606221140000|2020-11-24 12:32:20|19655.47|19655.47|19655.47|19655.47|19655.47|19655.47|19655.28|19655.28|0
1606221160000|2020-11-24 12:32:40|19656.25|19656.25|19656.5|19656.5|19656.77|19656.77|19655.72|19655.72|0
1606221170000|2020-11-24 12:32:50|19657.03|19657.03|19657.71|19657.71|19657.71|19657.71|19657.03|19657.03|0
1606221180000|2020-11-24 12:33:00|19658.76|19658.76|19661.55|19661.55|19661.55|19661.55|19658.76|19658.76|0
1606221190000|2020-11-24 12:33:10|19661.02|19661.02|19662.01|19662.01|19662.15|19662.15|19661.02|19661.02|0
1606221200000|2020-11-24 12:33:20|19661.23|19661.23|19665.86|19665.86|19665.86|19665.86|19661.23|19661.23|0
1606221210000|2020-11-24 12:33:30|19666.08|19666.08|19668.66|19668.66|19668.66|19668.66|19666.08|19666.08|0
1606221240000|2020-11-24 12:34:00|19670.02|19670.02|19670.02|19670.02|19670.02|19670.02|19670.02|19670.02|0
1606221250000|2020-11-24 12:34:10|19669.34|19669.34|19670.38|19670.38|19670.38|19670.38|19667.96|19667.96|0
1606221260000|2020-11-24 12:34:20|19670.6|19670.6|19671.13|19671.13|19671.13|19671.13|19670.6|19670.6|0
1606221270000|2020-11-24 12:34:30|19671.24|19671.24|19673.6|19673.6|19673.6|19673.6|19671.24|19671.24|0
1606221280000|2020-11-24 12:34:40|19674.28|19674.28|19672.92|19672.92|19674.28|19674.28|19672.92|19672.92|0
1606221290000|2020-11-24 12:34:50|19672.8|19672.8|19674.69|19674.69|19674.69|19674.69|19672.8|19672.8|0
1606221300000|2020-11-24 12:35:00|19676.07|19676.07|19677.16|19677.16|19677.16|19677.16|19675.95|19675.95|0
1606221310000|2020-11-24 12:35:10|19677.68|19677.68|19671.27|19671.27|19678.38|19678.38|19671.27|19671.27|0
1606221320000|2020-11-24 12:35:20|19669.28|19669.28|19668.84|19668.84|19669.28|19669.28|19667.38|19667.38|0
1606221330000|2020-11-24 12:35:30|19669.62|19669.62|19669.62|19669.62|19669.62|19669.62|19669.62|19669.62|0
1606221350000|2020-11-24 12:35:50|19670.4|19670.4|19669.81|19669.81|19671.76|19671.76|19669.81|19669.81|0
1606221360000|2020-11-24 12:36:00|19670.49|19670.49|19670.63|19670.63|19670.63|19670.63|19670.49|19670.49|0
1606221370000|2020-11-24 12:36:10|19670.41|19670.41|19670.76|19670.76|19670.76|19670.76|19670.41|19670.41|0
1606221380000|2020-11-24 12:36:20|19672.14|19672.14|19671.05|19671.05|19672.21|19672.21|19670.83|19670.83|0
1606221390000|2020-11-24 12:36:30|19671.27|19671.27|19673.49|19673.49|19673.49|19673.49|19671.06|19671.06|0
1606221400000|2020-11-24 12:36:40|19674.18|19674.18|19674.71|19674.71|19674.71|19674.71|19674.18|19674.18|0
1606221410000|2020-11-24 12:36:50|19675.23|19675.23|19674.71|19674.71|19675.76|19675.76|19674.71|19674.71|0
1606221420000|2020-11-24 12:37:00|19673.93|19673.93|19673.25|19673.25|19673.93|19673.93|19673.25|19673.25|0
1606221430000|2020-11-24 12:37:10|19673.77|19673.77|19677.65|19677.65|19677.65|19677.65|19673.77|19673.77|0
1606221450000|2020-11-24 12:37:30|19676.87|19676.87|19676.87|19676.87|19676.87|19676.87|19676.18|19676.18|0
1606221460000|2020-11-24 12:37:40|19677.09|19677.09|19677.09|19677.09|19677.09|19677.09|19677.09|19677.09|0
1606221470000|2020-11-24 12:37:50|19677.77|19677.77|19679.15|19679.15|19679.15|19679.15|19677.77|19677.77|0
1606221480000|2020-11-24 12:38:00|19679.38|19679.38|19678.51|19678.51|19679.38|19679.38|19678.51|19678.51|0
1606221490000|2020-11-24 12:38:10|19677.98|19677.98|19678.2|19678.2|19678.2|19678.2|19677.98|19677.98|0
1606221500000|2020-11-24 12:38:20|19678.72|19678.72|19682.62|19682.62|19682.62|19682.62|19678.72|19678.72|0
1606221510000|2020-11-24 12:38:30|19684.89|19684.89|19687.04|19687.04|19688.26|19688.26|19684.89|19684.89|0
1606221520000|2020-11-24 12:38:40|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|19687.28|0
1606221530000|2020-11-24 12:38:50|19688.64|19688.64|19687.95|19687.95|19688.64|19688.64|19687.95|19687.95|0
1606221540000|2020-11-24 12:39:00|19686.9|19686.9|19689.27|19689.27|19689.27|19689.27|19686.9|19686.9|0
1606221550000|2020-11-24 12:39:10|19689.96|19689.96|19691.01|19691.01|19691.01|19691.01|19689.96|19689.96|0
1606221560000|2020-11-24 12:39:20|19691.24|19691.24|19691.24|19691.24|19691.24|19691.24|19691.24|19691.24|0
1606221590000|2020-11-24 12:39:50|19692.8|19692.8|19694.18|19694.18|19694.18|19694.18|19692.8|19692.8|0
1606221600000|2020-11-24 12:40:00|19694.7|19694.7|19693.83|19693.83|19695.21|19695.21|19693.83|19693.83|0
1606221610000|2020-11-24 12:40:10|19694.36|19694.36|19694.36|19694.36|19694.36|19694.36|19694.36|19694.36|0
1606221620000|2020-11-24 12:40:20|19694.88|19694.88|19694.67|19694.67|19694.88|19694.88|19694.67|19694.67|0
1606221630000|2020-11-24 12:40:30|19694.14|19694.14|19694.14|19694.14|19694.14|19694.14|19694.14|19694.14|0
1606221640000|2020-11-24 12:40:40|19693.62|19693.62|19691.55|19691.55|19693.62|19693.62|19690.87|19690.87|0
1606221650000|2020-11-24 12:40:50|19690.87|19690.87|19690.97|19690.97|19690.97|19690.97|19689.6|19689.6|0
1606221660000|2020-11-24 12:41:00|19690.29|19690.29|19690.29|19690.29|19690.29|19690.29|19690.29|19690.29|0
1606221670000|2020-11-24 12:41:10|19690.22|19690.22|19690.22|19690.22|19690.22|19690.22|19690.22|19690.22|0
1606221680000|2020-11-24 12:41:20|19691.44|19691.44|19694.07|19694.07|19694.07|19694.07|19690.91|19690.91|0
1606221690000|2020-11-24 12:41:30|19693.54|19693.54|19693.09|19693.09|19694.3|19694.3|19692.4|19692.4|0
1606221700000|2020-11-24 12:41:40|19692.4|19692.4|19692.62|19692.62|19692.62|19692.62|19692.4|19692.4|0
1606221710000|2020-11-24 12:41:50|19694.67|19694.67|19695.35|19695.35|19695.35|19695.35|19694.67|19694.67|0
1606221730000|2020-11-24 12:42:10|19696.13|19696.13|19698.99|19698.99|19700.25|19700.25|19696.13|19696.13|0
1606221740000|2020-11-24 12:42:20|19699.52|19699.52|19699.52|19699.52|19699.52|19699.52|19699.52|19699.52|0
1606221760000|2020-11-24 12:42:40|19698.15|19698.15|19696.1|19696.1|19698.15|19698.15|19696.1|19696.1|0
1606221770000|2020-11-24 12:42:50|19694.73|19694.73|19694.73|19694.73|19694.73|19694.73|19694.73|19694.73|0
1606221780000|2020-11-24 12:43:00|19694.51|19694.51|19693.94|19693.94|19694.51|19694.51|19693.82|19693.82|0
1606221790000|2020-11-24 12:43:10|19693.82|19693.82|19694.72|19694.72|19694.72|19694.72|19693.82|19693.82|0
1606221800000|2020-11-24 12:43:20|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|19694.19|0
1606221830000|2020-11-24 12:43:50|19695.57|19695.57|19695.91|19695.91|19695.91|19695.91|19695.5|19695.5|0
1606221840000|2020-11-24 12:44:00|19696.14|19696.14|19696.33|19696.33|19696.33|19696.33|19696.14|19696.14|0
1606221850000|2020-11-24 12:44:10|19697.02|19697.02|19696.88|19696.88|19697.02|19697.02|19696.88|19696.88|0
1606221860000|2020-11-24 12:44:20|19697.57|19697.57|19697.66|19697.66|19697.66|19697.66|19696.88|19696.88|0
1606221870000|2020-11-24 12:44:30|19696.98|19696.98|19696.98|19696.98|19696.98|19696.98|19696.98|19696.98|0
1606221880000|2020-11-24 12:44:40|19698.54|19698.54|19700.27|19700.27|19700.27|19700.27|19698.54|19698.54|0
1606221890000|2020-11-24 12:44:50|19700.8|19700.8|19700.27|19700.27|19701.48|19701.48|19700.27|19700.27|0
1606221900000|2020-11-24 12:45:00|19699.75|19699.75|19704.33|19704.33|19706.22|19706.22|19699.75|19699.75|0
1606221910000|2020-11-24 12:45:10|19704.68|19704.68|19704.44|19704.44|19704.68|19704.68|19704.44|19704.44|0
1606221920000|2020-11-24 12:45:20|19704.58|19704.58|19704.58|19704.58|19704.58|19704.58|19704.58|19704.58|0
1606221930000|2020-11-24 12:45:30|19705.36|19705.36|19705.36|19705.36|19706.04|19706.04|19705.36|19705.36|0
1606221940000|2020-11-24 12:45:40|19705.58|19705.58|19705.58|19705.58|19705.58|19705.58|19705.58|19705.58|0
1606221950000|2020-11-24 12:45:50|19706.95|19706.95|19708.44|19708.44|19708.44|19708.44|19706.95|19706.95|0
1606221960000|2020-11-24 12:46:00|19709.22|19709.22|19710.53|19710.53|19710.53|19710.53|19709.22|19709.22|0
1606221970000|2020-11-24 12:46:10|19708.97|19708.97|19708.28|19708.28|19708.97|19708.97|19708.28|19708.28|0
1606221980000|2020-11-24 12:46:20|19706.54|19706.54|19706.33|19706.33|19706.54|19706.54|19706.33|19706.33|0
1606221990000|2020-11-24 12:46:30|19706.46|19706.46|19708.62|19708.62|19708.62|19708.62|19706.46|19706.46|0
1606222000000|2020-11-24 12:46:40|19709.14|19709.14|19709.14|19709.14|19709.14|19709.14|19709.14|19709.14|0
1606222010000|2020-11-24 12:46:50|19707.68|19707.68|19707.12|19707.12|19708.37|19708.37|19706.9|19706.9|0
1606222020000|2020-11-24 12:47:00|19707.9|19707.9|19707.9|19707.9|19707.9|19707.9|19707.9|19707.9|0
1606222030000|2020-11-24 12:47:10|19707.21|19707.21|19707.21|19707.21|19707.21|19707.21|19707.21|19707.21|0
1606222040000|2020-11-24 12:47:20|19706.53|19706.53|19705.84|19705.84|19706.53|19706.53|19705.84|19705.84|0
1606222050000|2020-11-24 12:47:30|19705.31|19705.31|19706.69|19706.69|19706.69|19706.69|19705.31|19705.31|0
1606222060000|2020-11-24 12:47:40|19707.21|19707.21|19708.8|19708.8|19708.8|19708.8|19707.03|19707.03|0
1606222070000|2020-11-24 12:47:50|19709.48|19709.48|19711.47|19711.47|19711.47|19711.47|19709.48|19709.48|0
1606222080000|2020-11-24 12:48:00|19710.32|19710.32|19710.32|19710.32|19710.32|19710.32|19710.32|19710.32|0
1606222090000|2020-11-24 12:48:10|19710.53|19710.53|19713.12|19713.12|19713.12|19713.12|19710.53|19710.53|0
1606222100000|2020-11-24 12:48:20|19713.4|19713.4|19713.33|19713.33|19713.47|19713.47|19713.33|19713.33|0
1606222110000|2020-11-24 12:48:30|19715.66|19715.66|19715.66|19715.66|19715.66|19715.66|19715.66|19715.66|0
1606222120000|2020-11-24 12:48:40|19715.45|19715.45|19715.45|19715.45|19715.45|19715.45|19715.45|19715.45|0
1606222130000|2020-11-24 12:48:50|19714.77|19714.77|19715.45|19715.45|19715.45|19715.45|19714.77|19714.77|0
1606222140000|2020-11-24 12:49:00|19715.65|19715.65|19715.57|19715.57|19715.65|19715.65|19714.27|19714.27|0
1606222150000|2020-11-24 12:49:10|19716.26|19716.26|19716.26|19716.26|19716.26|19716.26|19716.26|19716.26|0
1606222160000|2020-11-24 12:49:20|19716.69|19716.69|19716.69|19716.69|19716.69|19716.69|19716.69|19716.69|0
1606222170000|2020-11-24 12:49:30|19717.38|19717.38|19717.23|19717.23|19717.44|19717.44|19717.23|19717.23|0
1606222180000|2020-11-24 12:49:40|19717.02|19717.02|19717.02|19717.02|19717.02|19717.02|19717.02|19717.02|0
1606222190000|2020-11-24 12:49:50|19717.7|19717.7|19718.43|19718.43|19718.43|19718.43|19717.7|19717.7|0
1606222200000|2020-11-24 12:50:00|19719.21|19719.21|19726.7|19726.7|19730.68|19730.68|19719.21|19719.21|0
1606222210000|2020-11-24 12:50:10|19727.31|19727.31|19723.18|19723.18|19727.31|19727.31|19722.49|19722.49|0
1606222220000|2020-11-24 12:50:20|19722.49|19722.49|19722.49|19722.49|19723.86|19723.86|19722.49|19722.49|0
1606222230000|2020-11-24 12:50:30|19721.81|19721.81|19721.81|19721.81|19721.81|19721.81|19721.81|19721.81|0
1606222240000|2020-11-24 12:50:40|19722.03|19722.03|19715.37|19715.37|19722.03|19722.03|19715.37|19715.37|0
1606222260000|2020-11-24 12:51:00|19716.06|19716.06|19714.58|19714.58|19716.06|19716.06|19714.58|19714.58|0
1606222270000|2020-11-24 12:51:10|19714.51|19714.51|19710.93|19710.93|19714.51|19714.51|19710.93|19710.93|0
1606222280000|2020-11-24 12:51:20|19710.4|19710.4|19702.29|19702.29|19710.4|19710.4|19702.29|19702.29|0
1606222290000|2020-11-24 12:51:30|19702.17|19702.17|19701.42|19701.42|19702.17|19702.17|19701.42|19701.42|0
1606222300000|2020-11-24 12:51:40|19701.48|19701.48|19701.48|19701.48|19701.48|19701.48|19701.48|19701.48|0
1606222310000|2020-11-24 12:51:50|19702.01|19702.01|19702.79|19702.79|19702.79|19702.79|19702.01|19702.01|0
1606222320000|2020-11-24 12:52:00|19702.91|19702.91|19705|19705|19705.85|19705.85|19702.91|19702.91|0
1606222330000|2020-11-24 12:52:10|19705.52|19705.52|19705.96|19705.96|19705.96|19705.96|19705.52|19705.52|0
1606222340000|2020-11-24 12:52:20|19708.02|19708.02|19710.3|19710.3|19710.3|19710.3|19708.02|19708.02|0
1606222350000|2020-11-24 12:52:30|19709.53|19709.53|19708.75|19708.75|19709.53|19709.53|19708.75|19708.75|0
1606222360000|2020-11-24 12:52:40|19708.06|19708.06|19708.59|19708.59|19708.59|19708.59|19708.06|19708.06|0
1606222370000|2020-11-24 12:52:50|19706.48|19706.48|19705.95|19705.95|19706.48|19706.48|19705.95|19705.95|0
1606222380000|2020-11-24 12:53:00|19705.82|19705.82|19706.02|19706.02|19707.4|19707.4|19705.82|19705.82|0
1606222390000|2020-11-24 12:53:10|19705.9|19705.9|19706.43|19706.43|19706.43|19706.43|19705.9|19705.9|0
1606222400000|2020-11-24 12:53:20|19706.37|19706.37|19706.22|19706.22|19706.37|19706.37|19704.85|19704.85|0
1606222410000|2020-11-24 12:53:30|19706.16|19706.16|19706.11|19706.11|19706.16|19706.16|19706.11|19706.11|0
1606222420000|2020-11-24 12:53:40|19705.42|19705.42|19703.27|19703.27|19705.42|19705.42|19703.27|19703.27|0
1606222430000|2020-11-24 12:53:50|19703.95|19703.95|19704.64|19704.64|19704.64|19704.64|19703.95|19703.95|0
1606222440000|2020-11-24 12:54:00|19703.95|19703.95|19700.29|19700.29|19703.95|19703.95|19700.16|19700.16|0
1606222450000|2020-11-24 12:54:10|19700.98|19700.98|19701.66|19701.66|19701.66|19701.66|19700.98|19700.98|0
1606222460000|2020-11-24 12:54:20|19702.71|19702.71|19703.92|19703.92|19703.92|19703.92|19702.71|19702.71|0
1606222470000|2020-11-24 12:54:30|19704.61|19704.61|19705.13|19705.13|19705.13|19705.13|19704.61|19704.61|0
1606222480000|2020-11-24 12:54:40|19705.91|19705.91|19705.91|19705.91|19705.91|19705.91|19705.91|19705.91|0
1606222490000|2020-11-24 12:54:50|19707.65|19707.65|19707.94|19707.94|19708.41|19708.41|19707.65|19707.65|0
1606222500000|2020-11-24 12:55:00|19706.39|19706.39|19705.01|19705.01|19706.39|19706.39|19705.01|19705.01|0
1606222510000|2020-11-24 12:55:10|19704.9|19704.9|19706.83|19706.83|19706.94|19706.94|19704.9|19704.9|0
1606222520000|2020-11-24 12:55:20|19706.14|19706.14|19706.92|19706.92|19706.92|19706.92|19706.14|19706.14|0
1606222530000|2020-11-24 12:55:30|19707.97|19707.97|19707.07|19707.07|19707.97|19707.97|19707.07|19707.07|0
1606222540000|2020-11-24 12:55:40|19707.5|19707.5|19708.52|19708.52|19709.3|19709.3|19707.5|19707.5|0
1606222550000|2020-11-24 12:55:50|19707.84|19707.84|19709.51|19709.51|19709.51|19709.51|19707.84|19707.84|0
1606222560000|2020-11-24 12:56:00|19708.73|19708.73|19707.89|19707.89|19708.73|19708.73|19707.37|19707.37|0
1606222570000|2020-11-24 12:56:10|19708.58|19708.58|19708.69|19708.69|19708.69|19708.69|19708.58|19708.58|0
1606222580000|2020-11-24 12:56:20|19710.06|19710.06|19711.8|19711.8|19711.8|19711.8|19710.06|19710.06|0
1606222590000|2020-11-24 12:56:30|19713.36|19713.36|19714.04|19714.04|19714.04|19714.04|19713.36|19713.36|0
1606222600000|2020-11-24 12:56:40|19714.72|19714.72|19716.62|19716.62|19716.62|19716.62|19714.72|19714.72|0
1606222610000|2020-11-24 12:56:50|19717.31|19717.31|19719.42|19719.42|19719.42|19719.42|19717.31|19717.31|0
1606222620000|2020-11-24 12:57:00|19719.85|19719.85|19724.34|19724.34|19724.87|19724.87|19719.85|19719.85|0
1606222630000|2020-11-24 12:57:10|19725.71|19725.71|19725.71|19725.71|19725.71|19725.71|19725.71|19725.71|0
1606222640000|2020-11-24 12:57:20|19726.39|19726.39|19726.39|19726.39|19726.39|19726.39|19726.39|19726.39|0
1606222650000|2020-11-24 12:57:30|19726.92|19726.92|19725.85|19725.85|19727.14|19727.14|19724.55|19724.55|0
1606222660000|2020-11-24 12:57:40|19725.92|19725.92|19726.07|19726.07|19726.07|19726.07|19725.92|19725.92|0
1606222670000|2020-11-24 12:57:50|19726.51|19726.51|19726.51|19726.51|19726.51|19726.51|19726.51|19726.51|0
1606222680000|2020-11-24 12:58:00|19724.08|19724.08|19723.93|19723.93|19724.61|19724.61|19723.93|19723.93|0
1606222690000|2020-11-24 12:58:10|19723.71|19723.71|19721.94|19721.94|19723.71|19723.71|19721.94|19721.94|0
1606222700000|2020-11-24 12:58:20|19720.89|19720.89|19720.89|19720.89|19720.89|19720.89|19720.89|19720.89|0
1606222710000|2020-11-24 12:58:30|19720.21|19720.21|19721.58|19721.58|19721.58|19721.58|19720.21|19720.21|0
1606222720000|2020-11-24 12:58:40|19720.8|19720.8|19720.8|19720.8|19720.8|19720.8|19720.8|19720.8|0
1606222730000|2020-11-24 12:58:50|19720.92|19720.92|19720.8|19720.8|19720.92|19720.92|19720.8|19720.8|0
1606222740000|2020-11-24 12:59:00|19720.12|19720.12|19716.88|19716.88|19720.12|19720.12|19716.88|19716.88|0
1606222750000|2020-11-24 12:59:10|19716.2|19716.2|19715.73|19715.73|19716.2|19716.2|19715.73|19715.73|0
1606222760000|2020-11-24 12:59:20|19715.2|19715.2|19716.42|19716.42|19716.42|19716.42|19715.2|19715.2|0
1606222770000|2020-11-24 12:59:30|19716.94|19716.94|19716.94|19716.94|19716.94|19716.94|19716.94|19716.94|0
1606222780000|2020-11-24 12:59:40|19717.63|19717.63|19717.63|19717.63|19717.63|19717.63|19717.63|19717.63|0
1606222790000|2020-11-24 12:59:50|19718.31|19718.31|19718.31|19718.31|19718.31|19718.31|19718.31|19718.31|0
1606222800000|2020-11-24 13:00:00|19720.01|19720.01|19718.94|19718.94|19720.31|19720.31|19718.94|19718.94|0
1606222810000|2020-11-24 13:00:10|19718.16|19718.16|19716.52|19716.52|19718.16|19718.16|19716.52|19716.52|0
1606222820000|2020-11-24 13:00:20|19715.83|19715.83|19713.57|19713.57|19715.83|19715.83|19713.57|19713.57|0
1606222830000|2020-11-24 13:00:30|19713.36|19713.36|19713.57|19713.57|19714.73|19714.73|19713.36|19713.36|0
1606222840000|2020-11-24 13:00:40|19714.94|19714.94|19714.99|19714.99|19715.05|19715.05|19714.94|19714.94|0
1606222850000|2020-11-24 13:00:50|19714.77|19714.77|19714.77|19714.77|19714.77|19714.77|19714.77|19714.77|0
1606222860000|2020-11-24 13:01:00|19714|19714|19713.47|19713.47|19714|19714|19713.47|19713.47|0
1606222870000|2020-11-24 13:01:10|19714.25|19714.25|19714.06|19714.06|19714.25|19714.25|19714.06|19714.06|0
1606222880000|2020-11-24 13:01:20|19714.75|19714.75|19714.96|19714.96|19715.65|19715.65|19714.75|19714.75|0
1606222910000|2020-11-24 13:01:50|19715.64|19715.64|19715.64|19715.64|19715.64|19715.64|19715.64|19715.64|0
1606222920000|2020-11-24 13:02:00|19715.53|19715.53|19719.22|19719.22|19719.22|19719.22|19715.53|19715.53|0
1606222930000|2020-11-24 13:02:10|19720.59|19720.59|19732.62|19732.62|19732.62|19732.62|19720.59|19720.59|0
1606222940000|2020-11-24 13:02:20|19731.93|19731.93|19734.36|19734.36|19734.36|19734.36|19731.4|19731.4|0
1606222950000|2020-11-24 13:02:30|19735.04|19735.04|19743.05|19743.05|19743.05|19743.05|19735.04|19735.04|0
1606222960000|2020-11-24 13:02:40|19742|19742|19742|19742|19742|19742|19742|19742|0
1606222970000|2020-11-24 13:02:50|19741.47|19741.47|19741.68|19741.68|19741.68|19741.68|19741.47|19741.47|0
1606222980000|2020-11-24 13:03:00|19742.74|19742.74|19743.79|19743.79|19743.79|19743.79|19742.74|19742.74|0
1606222990000|2020-11-24 13:03:10|19743.1|19743.1|19747.37|19747.37|19747.37|19747.37|19743.1|19743.1|0
1606223000000|2020-11-24 13:03:20|19747.89|19747.89|19745.72|19745.72|19747.89|19747.89|19744.26|19744.26|0
1606223010000|2020-11-24 13:03:30|19745.89|19745.89|19745.89|19745.89|19745.89|19745.89|19745.89|19745.89|0
1606223020000|2020-11-24 13:03:40|19746.58|19746.58|19745.95|19745.95|19746.94|19746.94|19745.95|19745.95|0
1606223030000|2020-11-24 13:03:50|19745.26|19745.26|19743.77|19743.77|19745.26|19745.26|19743.77|19743.77|0
1606223040000|2020-11-24 13:04:00|19743.08|19743.08|19743.08|19743.08|19743.08|19743.08|19743.08|19743.08|0
1606223050000|2020-11-24 13:04:10|19743.15|19743.15|19743.15|19743.15|19743.15|19743.15|19743.15|19743.15|0
1606223060000|2020-11-24 13:04:20|19743.84|19743.84|19743.15|19743.15|19743.84|19743.84|19743.15|19743.15|0
1606223070000|2020-11-24 13:04:30|19742.1|19742.1|19742.1|19742.1|19742.1|19742.1|19742.1|19742.1|0
1606223080000|2020-11-24 13:04:40|19742.16|19742.16|19740.13|19740.13|19742.16|19742.16|19740.13|19740.13|0
1606223090000|2020-11-24 13:04:50|19741.51|19741.51|19738.41|19738.41|19741.51|19741.51|19738.41|19738.41|0
1606223100000|2020-11-24 13:05:00|19737.03|19737.03|19737.03|19737.03|19737.03|19737.03|19737.03|19737.03|0
1606223110000|2020-11-24 13:05:10|19737.81|19737.81|19738.59|19738.59|19738.59|19738.59|19737.81|19737.81|0
1606223120000|2020-11-24 13:05:20|19739.12|19739.12|19741.11|19741.11|19741.11|19741.11|19739.12|19739.12|0
1606223130000|2020-11-24 13:05:30|19741.22|19741.22|19741.44|19741.44|19741.75|19741.75|19741.22|19741.22|0
1606223140000|2020-11-24 13:05:40|19740.66|19740.66|19740.66|19740.66|19740.66|19740.66|19740.66|19740.66|0
1606223160000|2020-11-24 13:06:00|19741.44|19741.44|19741.76|19741.76|19743.5|19743.5|19741.44|19741.44|0
1606223170000|2020-11-24 13:06:10|19741.69|19741.69|19741.69|19741.69|19741.69|19741.69|19741.69|19741.69|0
1606223180000|2020-11-24 13:06:20|19744.03|19744.03|19743.25|19743.25|19744.03|19744.03|19743.25|19743.25|0
1606223200000|2020-11-24 13:06:40|19742.57|19742.57|19742.56|19742.56|19742.57|19742.57|19741.19|19741.19|0
1606223210000|2020-11-24 13:06:50|19742.78|19742.78|19742.78|19742.78|19742.78|19742.78|19742.78|19742.78|0
1606223220000|2020-11-24 13:07:00|19743.55|19743.55|19742.54|19742.54|19743.55|19743.55|19742.54|19742.54|0
1606223230000|2020-11-24 13:07:10|19741.85|19741.85|19741.85|19741.85|19741.85|19741.85|19741.85|19741.85|0
1606223240000|2020-11-24 13:07:20|19742.53|19742.53|19741.85|19741.85|19742.53|19742.53|19741.85|19741.85|0
1606223250000|2020-11-24 13:07:30|19743.22|19743.22|19743.15|19743.15|19743.22|19743.22|19743.15|19743.15|0
1606223260000|2020-11-24 13:07:40|19742.38|19742.38|19740.91|19740.91|19742.38|19742.38|19740.91|19740.91|0
1606223270000|2020-11-24 13:07:50|19739.54|19739.54|19739.54|19739.54|19739.54|19739.54|19739.54|19739.54|0
1606223280000|2020-11-24 13:08:00|19738.85|19738.85|19740.23|19740.23|19740.23|19740.23|19738.33|19738.33|0
1606223290000|2020-11-24 13:08:10|19738.85|19738.85|19738.16|19738.16|19739.28|19739.28|19738.16|19738.16|0
1606223300000|2020-11-24 13:08:20|19737.63|19737.63|19735.65|19735.65|19737.63|19737.63|19735.65|19735.65|0
1606223310000|2020-11-24 13:08:30|19734.27|19734.27|19734.27|19734.27|19734.27|19734.27|19734.27|19734.27|0
1606223340000|2020-11-24 13:09:00|19732.69|19732.69|19732.26|19732.26|19732.69|19732.69|19732.26|19732.26|0
1606223350000|2020-11-24 13:09:10|19731.74|19731.74|19731.31|19731.31|19731.95|19731.95|19731.09|19731.09|0
1606223360000|2020-11-24 13:09:20|19731.09|19731.09|19731.34|19731.34|19731.99|19731.99|19731.09|19731.09|0
1606223370000|2020-11-24 13:09:30|19730.65|19730.65|19730.87|19730.87|19730.87|19730.87|19730.65|19730.65|0
1606223380000|2020-11-24 13:09:40|19729.13|19729.13|19729.13|19729.13|19729.13|19729.13|19729.13|19729.13|0
1606223390000|2020-11-24 13:09:50|19730.5|19730.5|19729.82|19729.82|19730.5|19730.5|19729.82|19729.82|0
1606223400000|2020-11-24 13:10:00|19730.35|19730.35|19730.56|19730.56|19730.56|19730.56|19730.35|19730.35|0
1606223410000|2020-11-24 13:10:10|19729.51|19729.51|19729.51|19729.51|19729.51|19729.51|19729.51|19729.51|0
1606223420000|2020-11-24 13:10:20|19729.39|19729.39|19728.69|19728.69|19729.39|19729.39|19728.69|19728.69|0
1606223430000|2020-11-24 13:10:30|19728.88|19728.88|19727.69|19727.69|19729.07|19729.07|19727.69|19727.69|0
1606223450000|2020-11-24 13:10:50|19727.48|19727.48|19726.79|19726.79|19727.48|19727.48|19726.79|19726.79|0
1606223460000|2020-11-24 13:11:00|19726.01|19726.01|19718.56|19718.56|19726.01|19726.01|19718.56|19718.56|0
1606223470000|2020-11-24 13:11:10|19716.5|19716.5|19714.44|19714.44|19716.64|19716.64|19714.44|19714.44|0
1606223480000|2020-11-24 13:11:20|19713.08|19713.08|19715.92|19715.92|19715.92|19715.92|19711.02|19711.02|0
1606223490000|2020-11-24 13:11:30|19716.13|19716.13|19717.52|19717.52|19718.19|19718.19|19716.13|19716.13|0
1606223500000|2020-11-24 13:11:40|19717.95|19717.95|19723.7|19723.7|19723.7|19723.7|19717.95|19717.95|0
1606223510000|2020-11-24 13:11:50|19722.33|19722.33|19718.58|19718.58|19723.01|19723.01|19718.58|19718.58|0
1606223520000|2020-11-24 13:12:00|19717.89|19717.89|19705.22|19705.22|19717.89|19717.89|19704.06|19704.06|0
1606223530000|2020-11-24 13:12:10|19704.44|19704.44|19703.75|19703.75|19705.13|19705.13|19703.75|19703.75|0
1606223540000|2020-11-24 13:12:20|19704.53|19704.53|19710.12|19710.12|19710.12|19710.12|19704.53|19704.53|0
1606223550000|2020-11-24 13:12:30|19709.43|19709.43|19709.43|19709.43|19709.43|19709.43|19709.43|19709.43|0
1606223560000|2020-11-24 13:12:40|19708.65|19708.65|19707.97|19707.97|19708.65|19708.65|19707.97|19707.97|0
1606223570000|2020-11-24 13:12:50|19707.85|19707.85|19705.83|19705.83|19707.85|19707.85|19705.83|19705.83|0
1606223580000|2020-11-24 13:13:00|19705.97|19705.97|19706.65|19706.65|19706.65|19706.65|19705.97|19705.97|0
1606223590000|2020-11-24 13:13:10|19706.66|19706.66|19705.97|19705.97|19706.66|19706.66|19705.97|19705.97|0
1606223600000|2020-11-24 13:13:20|19706.18|19706.18|19705.97|19705.97|19706.18|19706.18|19705.97|19705.97|0
1606223610000|2020-11-24 13:13:30|19706.65|19706.65|19705.75|19705.75|19706.65|19706.65|19705.75|19705.75|0
1606223620000|2020-11-24 13:13:40|19706.53|19706.53|19706.53|19706.53|19706.53|19706.53|19706.53|19706.53|0
1606223630000|2020-11-24 13:13:50|19707.22|19707.22|19707.38|19707.38|19707.38|19707.38|19706.69|19706.69|0
1606223640000|2020-11-24 13:14:00|19707.49|19707.49|19708.39|19708.39|19708.39|19708.39|19707.49|19707.49|0
1606223650000|2020-11-24 13:14:10|19708.51|19708.51|19706.91|19706.91|19708.51|19708.51|19706.91|19706.91|0
1606223660000|2020-11-24 13:14:20|19707.13|19707.13|19707.57|19707.57|19707.91|19707.91|19707.13|19707.13|0
1606223670000|2020-11-24 13:14:30|19707.04|19707.04|19707.04|19707.04|19707.04|19707.04|19707.04|19707.04|0
1606223690000|2020-11-24 13:14:50|19705.67|19705.67|19704.61|19704.61|19705.67|19705.67|19704.61|19704.61|0
1606223700000|2020-11-24 13:15:00|19703.93|19703.93|19703.91|19703.91|19703.93|19703.93|19703.03|19703.03|0
1606223710000|2020-11-24 13:15:10|19704.68|19704.68|19705.37|19705.37|19705.37|19705.37|19704.68|19704.68|0
1606223720000|2020-11-24 13:15:20|19704.59|19704.59|19703.9|19703.9|19704.59|19704.59|19703.21|19703.21|0
1606223730000|2020-11-24 13:15:30|19704.12|19704.12|19704.81|19704.81|19704.81|19704.81|19704.12|19704.12|0
1606223740000|2020-11-24 13:15:40|19704.57|19704.57|19704.57|19704.57|19704.57|19704.57|19704.57|19704.57|0
1606223750000|2020-11-24 13:15:50|19703.2|19703.2|19703.14|19703.14|19703.2|19703.2|19703.14|19703.14|0
1606223760000|2020-11-24 13:16:00|19703.2|19703.2|19703.06|19703.06|19703.2|19703.2|19703.06|19703.06|0
1606223770000|2020-11-24 13:16:10|19702.85|19702.85|19699.18|19699.18|19702.85|19702.85|19699.18|19699.18|0
1606223780000|2020-11-24 13:16:20|19699.4|19699.4|19698.59|19698.59|19699.47|19699.47|19698.59|19698.59|0
1606223790000|2020-11-24 13:16:30|19697.9|19697.9|19699.5|19699.5|19699.5|19699.5|19695.84|19695.84|0
1606223800000|2020-11-24 13:16:40|19700.03|19700.03|19701.52|19701.52|19701.52|19701.52|19700.03|19700.03|0
1606223810000|2020-11-24 13:16:50|19703.48|19703.48|19703.19|19703.19|19703.48|19703.48|19702.48|19702.48|0
1606223820000|2020-11-24 13:17:00|19703.4|19703.4|19703.4|19703.4|19703.4|19703.4|19703.4|19703.4|0
1606223830000|2020-11-24 13:17:10|19702.72|19702.72|19702.58|19702.58|19702.72|19702.72|19702.58|19702.58|0
1606223840000|2020-11-24 13:17:20|19701.89|19701.89|19702.05|19702.05|19702.05|19702.05|19701.37|19701.37|0
1606223850000|2020-11-24 13:17:30|19702.19|19702.19|19703.04|19703.04|19703.04|19703.04|19702.12|19702.12|0
1606223860000|2020-11-24 13:17:40|19702.26|19702.26|19699.79|19699.79|19702.26|19702.26|19699.79|19699.79|0
1606223870000|2020-11-24 13:17:50|19700.01|19700.01|19700.7|19700.7|19700.7|19700.7|19700.01|19700.01|0
1606223880000|2020-11-24 13:18:00|19701.38|19701.38|19705.58|19705.58|19705.58|19705.58|19701.38|19701.38|0
1606223890000|2020-11-24 13:18:10|19705.37|19705.37|19705.37|19705.37|19705.37|19705.37|19705.37|19705.37|0
1606223910000|2020-11-24 13:18:30|19706.05|19706.05|19705|19705|19706.05|19706.05|19705|19705|0
1606223920000|2020-11-24 13:18:40|19703.44|19703.44|19702.66|19702.66|19703.44|19703.44|19702.66|19702.66|0
1606223930000|2020-11-24 13:18:50|19703.44|19703.44|19703.91|19703.91|19703.97|19703.97|19703.44|19703.44|0
1606223940000|2020-11-24 13:19:00|19704.68|19704.68|19704.15|19704.15|19704.68|19704.68|19703.47|19703.47|0
1606223950000|2020-11-24 13:19:10|19703.47|19703.47|19703.47|19703.47|19703.47|19703.47|19703.47|19703.47|0
1606223960000|2020-11-24 13:19:20|19703.04|19703.04|19708.14|19708.14|19708.14|19708.14|19703.04|19703.04|0
1606223970000|2020-11-24 13:19:30|19707.92|19707.92|19707.99|19707.99|19707.99|19707.99|19707.92|19707.92|0
1606223980000|2020-11-24 13:19:40|19708.67|19708.67|19705.6|19705.6|19709.36|19709.36|19705.6|19705.6|0
1606223990000|2020-11-24 13:19:50|19705.39|19705.39|19705.86|19705.86|19705.86|19705.86|19703.8|19703.8|0
1606224000000|2020-11-24 13:20:00|19705.75|19705.75|19708.27|19708.27|19708.27|19708.27|19705.53|19705.53|0
1606224010000|2020-11-24 13:20:10|19708.49|19708.49|19711.77|19711.77|19711.77|19711.77|19708.49|19708.49|0
1606224020000|2020-11-24 13:20:20|19712.45|19712.45|19715.4|19715.4|19715.4|19715.4|19712.45|19712.45|0
1606224030000|2020-11-24 13:20:30|19716.17|19716.17|19718.44|19718.44|19718.44|19718.44|19716.17|19716.17|0
1606224040000|2020-11-24 13:20:40|19719.22|19719.22|19721.62|19721.62|19721.62|19721.62|19719.22|19719.22|0
1606224050000|2020-11-24 13:20:50|19722.99|19722.99|19722.99|19722.99|19722.99|19722.99|19722.99|19722.99|0
1606224060000|2020-11-24 13:21:00|19723.68|19723.68|19722.1|19722.1|19723.68|19723.68|19722.1|19722.1|0
1606224070000|2020-11-24 13:21:10|19722.03|19722.03|19726.3|19726.3|19726.3|19726.3|19720.67|19720.67|0
1606224080000|2020-11-24 13:21:20|19726.98|19726.98|19726.3|19726.3|19726.98|19726.98|19726.3|19726.3|0
1606224090000|2020-11-24 13:21:30|19726.51|19726.51|19730.2|19730.2|19730.2|19730.2|19726.51|19726.51|0
1606224100000|2020-11-24 13:21:40|19730.41|19730.41|19731.57|19731.57|19731.57|19731.57|19730.41|19730.41|0
1606224110000|2020-11-24 13:21:50|19731.64|19731.64|19732.35|19732.35|19732.42|19732.42|19731.64|19731.64|0
1606224120000|2020-11-24 13:22:00|19733.13|19733.13|19733.65|19733.65|19733.65|19733.65|19733.13|19733.13|0
1606224130000|2020-11-24 13:22:10|19733.13|19733.13|19735.88|19735.88|19735.88|19735.88|19731.76|19731.76|0
1606224140000|2020-11-24 13:22:20|19737.45|19737.45|19739.19|19739.19|19739.19|19739.19|19737.45|19737.45|0
1606224150000|2020-11-24 13:22:30|19740.56|19740.56|19740.77|19740.77|19740.77|19740.77|19740.56|19740.56|0
1606224160000|2020-11-24 13:22:40|19739.4|19739.4|19735.71|19735.71|19739.4|19739.4|19735.71|19735.71|0
1606224170000|2020-11-24 13:22:50|19735.02|19735.02|19732.06|19732.06|19735.8|19735.8|19732.06|19732.06|0
1606224180000|2020-11-24 13:23:00|19731.54|19731.54|19726.12|19726.12|19731.54|19731.54|19726.12|19726.12|0
1606224200000|2020-11-24 13:23:20|19726.81|19726.81|19726.81|19726.81|19726.81|19726.81|19726.81|19726.81|0
1606224210000|2020-11-24 13:23:30|19726.12|19726.12|19726.9|19726.9|19726.9|19726.9|19726.12|19726.12|0
1606224230000|2020-11-24 13:23:50|19729|19729|19730.38|19730.38|19730.38|19730.38|19729|19729|0
1606224240000|2020-11-24 13:24:00|19730.16|19730.16|19729|19729|19730.38|19730.38|19729|19729|0
1606224250000|2020-11-24 13:24:10|19730.06|19730.06|19730.74|19730.74|19730.74|19730.74|19730.06|19730.06|0
1606224260000|2020-11-24 13:24:20|19732.12|19732.12|19732.12|19732.12|19732.12|19732.12|19732.12|19732.12|0
1606224270000|2020-11-24 13:24:30|19733.7|19733.7|19735.53|19735.53|19735.53|19735.53|19733.7|19733.7|0
1606224280000|2020-11-24 13:24:40|19736.22|19736.22|19737.27|19737.27|19737.27|19737.27|19736.22|19736.22|0
1606224290000|2020-11-24 13:24:50|19736.49|19736.49|19734.99|19734.99|19737.17|19737.17|19734.99|19734.99|0
1606224300000|2020-11-24 13:25:00|19734.31|19734.31|19734.31|19734.31|19734.31|19734.31|19734.31|19734.31|0
1606224310000|2020-11-24 13:25:10|19734.42|19734.42|19733.89|19733.89|19734.42|19734.42|19733.89|19733.89|0
1606224320000|2020-11-24 13:25:20|19732.53|19732.53|19729.16|19729.16|19732.53|19732.53|19729.16|19729.16|0
1606224330000|2020-11-24 13:25:30|19728.64|19728.64|19728.64|19728.64|19728.64|19728.64|19728.64|19728.64|0
1606224340000|2020-11-24 13:25:40|19727.96|19727.96|19731.57|19731.57|19731.57|19731.57|19727.96|19727.96|0
1606224350000|2020-11-24 13:25:50|19732.94|19732.94|19732.25|19732.25|19732.94|19732.94|19732.25|19732.25|0
1606224360000|2020-11-24 13:26:00|19732.39|19732.39|19730.83|19730.83|19732.39|19732.39|19730.83|19730.83|0
1606224370000|2020-11-24 13:26:10|19730.15|19730.15|19730.34|19730.34|19730.34|19730.34|19730.15|19730.15|0
1606224380000|2020-11-24 13:26:20|19729.65|19729.65|19732.03|19732.03|19732.03|19732.03|19729.65|19729.65|0
1606224390000|2020-11-24 13:26:30|19730.98|19730.98|19730.28|19730.28|19731.66|19731.66|19730.28|19730.28|0
1606224400000|2020-11-24 13:26:40|19731.34|19731.34|19732.55|19732.55|19732.55|19732.55|19731.34|19731.34|0
1606224410000|2020-11-24 13:26:50|19734.11|19734.11|19735.47|19735.47|19735.47|19735.47|19734.11|19734.11|0
1606224420000|2020-11-24 13:27:00|19734.95|19734.95|19735.63|19735.63|19735.63|19735.63|19734.95|19734.95|0
1606224430000|2020-11-24 13:27:10|19737.1|19737.1|19737.62|19737.62|19737.62|19737.62|19737.1|19737.1|0
1606224440000|2020-11-24 13:27:20|19737.1|19737.1|19739.78|19739.78|19739.78|19739.78|19737.1|19737.1|0
1606224450000|2020-11-24 13:27:30|19739|19739|19739|19739|19739|19739|19739|19739|0
1606224460000|2020-11-24 13:27:40|19739.78|19739.78|19743.42|19743.42|19743.42|19743.42|19739.78|19739.78|0
1606224470000|2020-11-24 13:27:50|19744.1|19744.1|19746.8|19746.8|19746.8|19746.8|19744.1|19744.1|0
1606224480000|2020-11-24 13:28:00|19745.59|19745.59|19746.28|19746.28|19746.28|19746.28|19745.59|19745.59|0
1606224490000|2020-11-24 13:28:10|19745.5|19745.5|19745.87|19745.87|19746.77|19746.77|19744.72|19744.72|0
1606224500000|2020-11-24 13:28:20|19745.35|19745.35|19744.66|19744.66|19745.35|19745.35|19744.66|19744.66|0
1606224510000|2020-11-24 13:28:30|19743.98|19743.98|19741.92|19741.92|19743.98|19743.98|19741.39|19741.39|0
1606224520000|2020-11-24 13:28:40|19741.14|19741.14|19740.62|19740.62|19741.83|19741.83|19740.62|19740.62|0
1606224530000|2020-11-24 13:28:50|19741.3|19741.3|19741.3|19741.3|19741.3|19741.3|19741.3|19741.3|0
1606224540000|2020-11-24 13:29:00|19741.66|19741.66|19742.56|19742.56|19742.56|19742.56|19741.66|19741.66|0
1606224550000|2020-11-24 13:29:10|19744.66|19744.66|19747.15|19747.15|19747.73|19747.73|19744.66|19744.66|0
1606224560000|2020-11-24 13:29:20|19747.03|19747.03|19747.07|19747.07|19747.07|19747.07|19746.8|19746.8|0
1606224570000|2020-11-24 13:29:30|19747.76|19747.76|19746.39|19746.39|19747.76|19747.76|19746.39|19746.39|0
1606224580000|2020-11-24 13:29:40|19746.75|19746.75|19746.75|19746.75|19746.75|19746.75|19746.75|19746.75|0
1606224590000|2020-11-24 13:29:50|19747.44|19747.44|19747.75|19747.75|19747.75|19747.75|19746.76|19746.76|0
1606224600000|2020-11-24 13:30:00|19748.53|19748.53|19749.17|19749.17|19749.17|19749.17|19748.53|19748.53|0
1606224610000|2020-11-24 13:30:10|19748.64|19748.64|19745.87|19745.87|19748.64|19748.64|19745.35|19745.35|0
1606224620000|2020-11-24 13:30:20|19746.01|19746.01|19746.76|19746.76|19746.76|19746.76|19746.01|19746.01|0
1606224630000|2020-11-24 13:30:30|19746.08|19746.08|19746.08|19746.08|19746.08|19746.08|19746.08|19746.08|0
1606224640000|2020-11-24 13:30:40|19745.3|19745.3|19748.34|19748.34|19748.34|19748.34|19745.3|19745.3|0
1606224650000|2020-11-24 13:30:50|19748.87|19748.87|19749.08|19749.08|19750.45|19750.45|19748.55|19748.55|0
1606224660000|2020-11-24 13:31:00|19748.39|19748.39|19746.36|19746.36|19748.39|19748.39|19746.36|19746.36|0
1606224670000|2020-11-24 13:31:10|19747.74|19747.74|19749.73|19749.73|19749.73|19749.73|19747.74|19747.74|0
1606224680000|2020-11-24 13:31:20|19749.04|19749.04|19747.68|19747.68|19749.04|19749.04|19747.68|19747.68|0
1606224690000|2020-11-24 13:31:30|19747.75|19747.75|19746.14|19746.14|19747.75|19747.75|19744.08|19744.08|0
1606224700000|2020-11-24 13:31:40|19746.83|19746.83|19745.71|19745.71|19746.83|19746.83|19745.71|19745.71|0
1606224710000|2020-11-24 13:31:50|19745.92|19745.92|19745.71|19745.71|19745.92|19745.92|19745.71|19745.71|0
1606224720000|2020-11-24 13:32:00|19745.64|19745.64|19745.34|19745.34|19745.64|19745.64|19745.34|19745.34|0
1606224730000|2020-11-24 13:32:10|19745.27|19745.27|19743.27|19743.27|19745.27|19745.27|19743.11|19743.11|0
1606224750000|2020-11-24 13:32:30|19744.31|19744.31|19744.31|19744.31|19744.31|19744.31|19744.31|19744.31|0
1606224760000|2020-11-24 13:32:40|19743.53|19743.53|19743.53|19743.53|19743.53|19743.53|19743.53|19743.53|0
1606224770000|2020-11-24 13:32:50|19743.6|19743.6|19748.34|19748.34|19748.34|19748.34|19743.32|19743.32|0
1606224780000|2020-11-24 13:33:00|19749.03|19749.03|19753.71|19753.71|19753.71|19753.71|19749.03|19749.03|0
1606224790000|2020-11-24 13:33:10|19756.46|19756.46|19756.83|19756.83|19758.57|19758.57|19756.46|19756.46|0
1606224800000|2020-11-24 13:33:20|19757.36|19757.36|19757.99|19757.99|19757.99|19757.99|19757.36|19757.36|0
1606224810000|2020-11-24 13:33:30|19759.36|19759.36|19759.36|19759.36|19759.89|19759.89|19758.83|19758.83|0
1606224820000|2020-11-24 13:33:40|19759.48|19759.48|19758.44|19758.44|19760.15|19760.15|19758.44|19758.44|0
1606224830000|2020-11-24 13:33:50|19757.66|19757.66|19759.38|19759.38|19760.27|19760.27|19757.66|19757.66|0
1606224840000|2020-11-24 13:34:00|19760.06|19760.06|19763.49|19763.49|19763.49|19763.49|19760.06|19760.06|0
1606224860000|2020-11-24 13:34:20|19764.55|19764.55|19764.67|19764.67|19764.67|19764.67|19764.55|19764.55|0
1606224870000|2020-11-24 13:34:30|19766.05|19766.05|19765.36|19765.36|19766.05|19766.05|19765.36|19765.36|0
1606224880000|2020-11-24 13:34:40|19764.68|19764.68|19764.68|19764.68|19764.68|19764.68|19764.68|19764.68|0
1606224890000|2020-11-24 13:34:50|19764.15|19764.15|19762.98|19762.98|19764.15|19764.15|19762.98|19762.98|0
1606224900000|2020-11-24 13:35:00|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|0
1606224910000|2020-11-24 13:35:10|19762.09|19762.09|19762.09|19762.09|19762.09|19762.09|19762.09|19762.09|0
1606224920000|2020-11-24 13:35:20|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|19762.3|0
1606224930000|2020-11-24 13:35:30|19763.67|19763.67|19764.54|19764.54|19765.23|19765.23|19763.67|19763.67|0
1606224940000|2020-11-24 13:35:40|19765.23|19765.23|19765.23|19765.23|19765.23|19765.23|19765.23|19765.23|0
1606224950000|2020-11-24 13:35:50|19767.29|19767.29|19767.29|19767.29|19767.29|19767.29|19767.29|19767.29|0
1606224960000|2020-11-24 13:36:00|19767.07|19767.07|19765.4|19765.4|19767.71|19767.71|19765.4|19765.4|0
1606224970000|2020-11-24 13:36:10|19763.33|19763.33|19756.28|19756.28|19763.33|19763.33|19756.28|19756.28|0
1606224980000|2020-11-24 13:36:20|19755.59|19755.59|19753.48|19753.48|19755.59|19755.59|19753.48|19753.48|0
1606224990000|2020-11-24 13:36:30|19751.93|19751.93|19749.5|19749.5|19751.93|19751.93|19749.5|19749.5|0
1606225000000|2020-11-24 13:36:40|19749.29|19749.29|19745.54|19745.54|19749.29|19749.29|19745.54|19745.54|0
1606225010000|2020-11-24 13:36:50|19744.85|19744.85|19744.17|19744.17|19744.85|19744.85|19742.43|19742.43|0
1606225020000|2020-11-24 13:37:00|19743.74|19743.74|19753.8|19753.8|19753.8|19753.8|19743.74|19743.74|0
1606225030000|2020-11-24 13:37:10|19754.02|19754.02|19754.02|19754.02|19754.02|19754.02|19753.33|19753.33|0
1606225040000|2020-11-24 13:37:20|19753.9|19753.9|19758.43|19758.43|19758.43|19758.43|19753.67|19753.67|0
1606225050000|2020-11-24 13:37:30|19757.74|19757.74|19761.24|19761.24|19761.24|19761.24|19757.06|19757.06|0
1606225060000|2020-11-24 13:37:40|19762.61|19762.61|19762.43|19762.43|19762.61|19762.61|19760.55|19760.55|0
1606225080000|2020-11-24 13:38:00|19761.9|19761.9|19766.39|19766.39|19766.39|19766.39|19761.9|19761.9|0
1606225090000|2020-11-24 13:38:10|19765.7|19765.7|19766.73|19766.73|19766.73|19766.73|19765.02|19765.02|0
1606225100000|2020-11-24 13:38:20|19767.41|19767.41|19769.04|19769.04|19769.04|19769.04|19766.04|19766.04|0
1606225110000|2020-11-24 13:38:30|19769.25|19769.25|19777.35|19777.35|19777.35|19777.35|19769.25|19769.25|0
1606225120000|2020-11-24 13:38:40|19778.93|19778.93|19777.71|19777.71|19779.61|19779.61|19777.71|19777.71|0
1606225130000|2020-11-24 13:38:50|19777.02|19777.02|19776.61|19776.61|19777.02|19777.02|19776.5|19776.5|0
1606225140000|2020-11-24 13:39:00|19777.3|19777.3|19777.3|19777.3|19777.3|19777.3|19777.3|19777.3|0
1606225150000|2020-11-24 13:39:10|19777.52|19777.52|19776.15|19776.15|19777.52|19777.52|19776.15|19776.15|0
1606225160000|2020-11-24 13:39:20|19774.09|19774.09|19773.31|19773.31|19774.78|19774.78|19773.31|19773.31|0
1606225170000|2020-11-24 13:39:30|19772.26|19772.26|19764.31|19764.31|19772.69|19772.69|19764.31|19764.31|0
1606225180000|2020-11-24 13:39:40|19761.36|19761.36|19761.36|19761.36|19761.36|19761.36|19761.36|19761.36|0
1606225190000|2020-11-24 13:39:50|19761.57|19761.57|19762.34|19762.34|19762.34|19762.34|19761.57|19761.57|0
1606225200000|2020-11-24 13:40:00|19760.76|19760.76|19759.23|19759.23|19761.29|19761.29|19757.85|19757.85|0
1606225210000|2020-11-24 13:40:10|19759.76|19759.76|19763.53|19763.53|19763.53|19763.53|19759.76|19759.76|0
1606225220000|2020-11-24 13:40:20|19765.11|19765.11|19765.63|19765.63|19765.63|19765.63|19765.11|19765.11|0
1606225230000|2020-11-24 13:40:30|19765.56|19765.56|19765.5|19765.5|19765.56|19765.56|19765.5|19765.5|0
1606225240000|2020-11-24 13:40:40|19764.97|19764.97|19768.02|19768.02|19768.02|19768.02|19764.97|19764.97|0
1606225250000|2020-11-24 13:40:50|19767.33|19767.33|19767.33|19767.33|19767.33|19767.33|19767.33|19767.33|0
1606225260000|2020-11-24 13:41:00|19765.95|19765.95|19757.36|19757.36|19765.95|19765.95|19757.36|19757.36|0
1606225270000|2020-11-24 13:41:10|19757.43|19757.43|19759.58|19759.58|19759.58|19759.58|19757.43|19757.43|0
1606225280000|2020-11-24 13:41:20|19756.47|19756.47|19757.34|19757.34|19757.34|19757.34|19755.78|19755.78|0
1606225300000|2020-11-24 13:41:40|19757.1|19757.1|19757.04|19757.04|19757.1|19757.1|19756.91|19756.91|0
1606225310000|2020-11-24 13:41:50|19755.14|19755.14|19753.76|19753.76|19755.14|19755.14|19753.08|19753.08|0
1606225320000|2020-11-24 13:42:00|19754.45|19754.45|19756.98|19756.98|19756.98|19756.98|19754.45|19754.45|0
1606225330000|2020-11-24 13:42:10|19756.86|19756.86|19756.86|19756.86|19756.86|19756.86|19756.86|19756.86|0
1606225350000|2020-11-24 13:42:30|19756.74|19756.74|19756.74|19756.74|19756.74|19756.74|19756.74|19756.74|0
1606225360000|2020-11-24 13:42:40|19756.58|19756.58|19757.27|19757.27|19757.27|19757.27|19756.58|19756.58|0
1606225370000|2020-11-24 13:42:50|19757.79|19757.79|19757.22|19757.22|19757.93|19757.93|19757.15|19757.15|0
1606225380000|2020-11-24 13:43:00|19757.02|19757.02|19756.8|19756.8|19757.02|19757.02|19756.8|19756.8|0
1606225390000|2020-11-24 13:43:10|19756.94|19756.94|19754.13|19754.13|19757.63|19757.63|19754.13|19754.13|0
1606225400000|2020-11-24 13:43:20|19755.71|19755.71|19754.68|19754.68|19755.71|19755.71|19754.13|19754.13|0
1606225410000|2020-11-24 13:43:30|19752.94|19752.94|19751.07|19751.07|19752.94|19752.94|19751.07|19751.07|0
1606225420000|2020-11-24 13:43:40|19751.29|19751.29|19752.94|19752.94|19753.71|19753.71|19751.29|19751.29|0
1606225440000|2020-11-24 13:44:00|19751.56|19751.56|19750.87|19750.87|19751.56|19751.56|19750.87|19750.87|0
1606225470000|2020-11-24 13:44:30|19750.35|19750.35|19751.6|19751.6|19751.72|19751.72|19750.35|19750.35|0
1606225480000|2020-11-24 13:44:40|19751.07|19751.07|19752.13|19752.13|19752.13|19752.13|19751.07|19751.07|0
1606225490000|2020-11-24 13:44:50|19752.2|19752.2|19752.2|19752.2|19752.2|19752.2|19752.2|19752.2|0
1606225500000|2020-11-24 13:45:00|19752.72|19752.72|19757.84|19757.84|19757.84|19757.84|19752.72|19752.72|0
1606225510000|2020-11-24 13:45:10|19756.79|19756.79|19756.79|19756.79|19756.79|19756.79|19756.79|19756.79|0
1606225530000|2020-11-24 13:45:30|19754.52|19754.52|19753.61|19753.61|19754.52|19754.52|19753.61|19753.61|0
1606225540000|2020-11-24 13:45:40|19754.14|19754.14|19755.51|19755.51|19755.51|19755.51|19754.14|19754.14|0
1606225550000|2020-11-24 13:45:50|19755.45|19755.45|19756.13|19756.13|19756.13|19756.13|19755.45|19755.45|0
1606225560000|2020-11-24 13:46:00|19756.35|19756.35|19758.18|19758.18|19759.56|19759.56|19756.35|19756.35|0
1606225570000|2020-11-24 13:46:10|19757.98|19757.98|19759.99|19759.99|19760.04|19760.04|19757.98|19757.98|0
1606225590000|2020-11-24 13:46:30|19759.31|19759.31|19759.15|19759.15|19759.31|19759.31|19759.15|19759.15|0
1606225600000|2020-11-24 13:46:40|19761.21|19761.21|19761.21|19761.21|19761.21|19761.21|19761.21|19761.21|0
1606225610000|2020-11-24 13:46:50|19761.99|19761.99|19762.68|19762.68|19762.68|19762.68|19761.99|19761.99|0
1606225620000|2020-11-24 13:47:00|19763.46|19763.46|19763.46|19763.46|19763.46|19763.46|19763.46|19763.46|0
1606225630000|2020-11-24 13:47:10|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|19762.77|0
1606225650000|2020-11-24 13:47:30|19764.14|19764.14|19762.77|19762.77|19764.14|19764.14|19762.77|19762.77|0
1606225660000|2020-11-24 13:47:40|19765.4|19765.4|19764.19|19764.19|19765.4|19765.4|19764.03|19764.03|0
1606225670000|2020-11-24 13:47:50|19764.72|19764.72|19766.56|19766.56|19766.78|19766.78|19764.72|19764.72|0
1606225680000|2020-11-24 13:48:00|19767.09|19767.09|19767.09|19767.09|19767.09|19767.09|19767.09|19767.09|0
1606225690000|2020-11-24 13:48:10|19767.62|19767.62|19767.62|19767.62|19767.62|19767.62|19767.62|19767.62|0
1606225700000|2020-11-24 13:48:20|19767.68|19767.68|19767.55|19767.55|19767.68|19767.68|19767.55|19767.55|0
1606225710000|2020-11-24 13:48:30|19767.48|19767.48|19768.16|19768.16|19768.16|19768.16|19767.48|19767.48|0
1606225720000|2020-11-24 13:48:40|19768.85|19768.85|19769.9|19769.9|19769.9|19769.9|19768.85|19768.85|0
1606225740000|2020-11-24 13:49:00|19770.59|19770.59|19775.32|19775.32|19775.32|19775.32|19770.59|19770.59|0
1606225750000|2020-11-24 13:49:10|19775.54|19775.54|19775.35|19775.35|19775.54|19775.54|19775.35|19775.35|0
1606225760000|2020-11-24 13:49:20|19774.67|19774.67|19772.62|19772.62|19774.67|19774.67|19772.62|19772.62|0
1606225770000|2020-11-24 13:49:30|19773.99|19773.99|19769.78|19769.78|19773.99|19773.99|19768.22|19768.22|0
1606225790000|2020-11-24 13:49:50|19770.3|19770.3|19771.82|19771.82|19771.82|19771.82|19770.3|19770.3|0
1606225800000|2020-11-24 13:50:00|19772.6|19772.6|19775.95|19775.95|19775.95|19775.95|19772.6|19772.6|0
1606225810000|2020-11-24 13:50:10|19773.88|19773.88|19775.26|19775.26|19776.63|19776.63|19773.88|19773.88|0
1606225820000|2020-11-24 13:50:20|19774.58|19774.58|19774.46|19774.46|19774.7|19774.7|19774.46|19774.46|0
1606225840000|2020-11-24 13:50:40|19773.94|19773.94|19773.41|19773.41|19773.94|19773.94|19773.41|19773.41|0
1606225850000|2020-11-24 13:50:50|19773.94|19773.94|19774.46|19774.46|19774.46|19774.46|19773.94|19773.94|0
1606225860000|2020-11-24 13:51:00|19774.99|19774.99|19775.67|19775.67|19775.67|19775.67|19774.99|19774.99|0
1606225870000|2020-11-24 13:51:10|19776.36|19776.36|19773.61|19773.61|19776.36|19776.36|19773.61|19773.61|0
1606225890000|2020-11-24 13:51:30|19774.13|19774.13|19773.61|19773.61|19774.13|19774.13|19773.61|19773.61|0
1606225900000|2020-11-24 13:51:40|19774.13|19774.13|19774.13|19774.13|19774.13|19774.13|19774.13|19774.13|0
1606225910000|2020-11-24 13:51:50|19774.66|19774.66|19774.8|19774.8|19774.8|19774.8|19774.66|19774.66|0
1606225920000|2020-11-24 13:52:00|19774.93|19774.93|19775.42|19775.42|19775.85|19775.85|19774.93|19774.93|0
1606225930000|2020-11-24 13:52:10|19775.64|19775.64|19777.23|19777.23|19777.23|19777.23|19775.64|19775.64|0
1606225940000|2020-11-24 13:52:20|19778.45|19778.45|19778.54|19778.54|19778.54|19778.54|19777.86|19777.86|0
1606225950000|2020-11-24 13:52:30|19779.23|19779.23|19777.49|19777.49|19779.91|19779.91|19777.49|19777.49|0
1606225960000|2020-11-24 13:52:40|19777.27|19777.27|19776.74|19776.74|19777.27|19777.27|19774.84|19774.84|0
1606225970000|2020-11-24 13:52:50|19777.8|19777.8|19779.99|19779.99|19780.24|19780.24|19777.27|19777.27|0
1606225980000|2020-11-24 13:53:00|19779.31|19779.31|19777.63|19777.63|19779.31|19779.31|19777.63|19777.63|0
1606225990000|2020-11-24 13:53:10|19776.26|19776.26|19776.57|19776.57|19777.03|19777.03|19776.26|19776.26|0
1606226000000|2020-11-24 13:53:20|19776.78|19776.78|19777.74|19777.74|19778.36|19778.36|19776.78|19776.78|0
1606226010000|2020-11-24 13:53:30|19776.68|19776.68|19777.68|19777.68|19777.68|19777.68|19776.68|19776.68|0
1606226020000|2020-11-24 13:53:40|19778.36|19778.36|19778.36|19778.36|19778.36|19778.36|19778.36|19778.36|0
1606226030000|2020-11-24 13:53:50|19779.14|19779.14|19780.29|19780.29|19780.29|19780.29|19778.92|19778.92|0
1606226040000|2020-11-24 13:54:00|19779.77|19779.77|19779.77|19779.77|19779.77|19779.77|19779.77|19779.77|0
1606226050000|2020-11-24 13:54:10|19779.42|19779.42|19778.9|19778.9|19779.42|19779.42|19778.9|19778.9|0
1606226060000|2020-11-24 13:54:20|19779.42|19779.42|19779.42|19779.42|19779.42|19779.42|19779.42|19779.42|0
1606226070000|2020-11-24 13:54:30|19779.36|19779.36|19779.36|19779.36|19779.36|19779.36|19779.36|19779.36|0
1606226080000|2020-11-24 13:54:40|19778.67|19778.67|19777.4|19777.4|19778.67|19778.67|19777.4|19777.4|0
1606226090000|2020-11-24 13:54:50|19777.93|19777.93|19777.93|19777.93|19777.93|19777.93|19777.93|19777.93|0
1606226100000|2020-11-24 13:55:00|19777.15|19777.15|19778.34|19778.34|19778.34|19778.34|19777.15|19777.15|0
1606226110000|2020-11-24 13:55:10|19779.12|19779.12|19779.55|19779.55|19779.55|19779.55|19779.12|19779.12|0
1606226120000|2020-11-24 13:55:20|19780.02|19780.02|19778.43|19778.43|19780.02|19780.02|19778.43|19778.43|0
1606226140000|2020-11-24 13:55:40|19778.95|19778.95|19778.43|19778.43|19778.95|19778.95|19778.43|19778.43|0
1606226150000|2020-11-24 13:55:50|19778.95|19778.95|19777.58|19777.58|19778.95|19778.95|19777.58|19777.58|0
1606226160000|2020-11-24 13:56:00|19778.11|19778.11|19777.89|19777.89|19778.11|19778.11|19777.89|19777.89|0
1606226180000|2020-11-24 13:56:20|19779.26|19779.26|19779.79|19779.79|19779.79|19779.79|19779.04|19779.04|0
1606226190000|2020-11-24 13:56:30|19780.47|19780.47|19777.9|19777.9|19780.47|19780.47|19777.9|19777.9|0
1606226200000|2020-11-24 13:56:40|19777.22|19777.22|19777.22|19777.22|19777.22|19777.22|19777.22|19777.22|0
1606226210000|2020-11-24 13:56:50|19777.33|19777.33|19776.65|19776.65|19777.33|19777.33|19776.65|19776.65|0
1606226220000|2020-11-24 13:57:00|19776.01|19776.01|19774.7|19774.7|19776.01|19776.01|19774.7|19774.7|0
1606226230000|2020-11-24 13:57:10|19774.18|19774.18|19774.41|19774.41|19775.09|19775.09|19774.18|19774.18|0
1606226240000|2020-11-24 13:57:20|19775.19|19775.19|19770.22|19770.22|19775.87|19775.87|19770.22|19770.22|0
1606226250000|2020-11-24 13:57:30|19770.16|19770.16|19772.89|19772.89|19772.89|19772.89|19770.16|19770.16|0
1606226260000|2020-11-24 13:57:40|19771.84|19771.84|19772.36|19772.36|19772.36|19772.36|19771.84|19771.84|0
1606226270000|2020-11-24 13:57:50|19770.31|19770.31|19767.74|19767.74|19770.31|19770.31|19766.37|19766.37|0
1606226280000|2020-11-24 13:58:00|19768.42|19768.42|19768.42|19768.42|19768.42|19768.42|19768.42|19768.42|0
1606226290000|2020-11-24 13:58:10|19768.95|19768.95|19771.46|19771.46|19774.2|19774.2|19768.95|19768.95|0
1606226300000|2020-11-24 13:58:20|19770.78|19770.78|19766.45|19766.45|19771.21|19771.21|19765.92|19765.92|0
1606226310000|2020-11-24 13:58:30|19765.76|19765.76|19766.54|19766.54|19766.54|19766.54|19765.76|19765.76|0
1606226320000|2020-11-24 13:58:40|19767.59|19767.59|19767.59|19767.59|19767.59|19767.59|19767.59|19767.59|0
1606226330000|2020-11-24 13:58:50|19768.28|19768.28|19768.28|19768.28|19768.28|19768.28|19768.28|19768.28|0
1606226340000|2020-11-24 13:59:00|19767.75|19767.75|19767.11|19767.11|19767.75|19767.75|19767.11|19767.11|0
1606226350000|2020-11-24 13:59:10|19767.63|19767.63|19767.63|19767.63|19767.63|19767.63|19767.63|19767.63|0
1606226360000|2020-11-24 13:59:20|19767.57|19767.57|19765.76|19765.76|19767.57|19767.57|19765.76|19765.76|0
1606226370000|2020-11-24 13:59:30|19765.82|19765.82|19767.79|19767.79|19768.03|19768.03|19765.82|19765.82|0
1606226380000|2020-11-24 13:59:40|19767.57|19767.57|19768.1|19768.1|19768.1|19768.1|19766.89|19766.89|0
1606226390000|2020-11-24 13:59:50|19768.78|19768.78|19768.66|19768.66|19768.78|19768.78|19768.66|19768.66|0
1606226400000|2020-11-24 14:00:00|19768.59|19768.59|19768.59|19768.59|19768.59|19768.59|19768.59|19768.59|0
1606226410000|2020-11-24 14:00:10|19767.22|19767.22|19765.32|19765.32|19767.22|19767.22|19764.63|19764.63|0
1606226420000|2020-11-24 14:00:20|19765.52|19765.52|19766.21|19766.21|19766.21|19766.21|19765.52|19765.52|0
1606226430000|2020-11-24 14:00:30|19764.83|19764.83|19764.3|19764.3|19765.36|19765.36|19763.78|19763.78|0
1606226440000|2020-11-24 14:00:40|19764.99|19764.99|19764.88|19764.88|19764.99|19764.99|19764.88|19764.88|0
1606226450000|2020-11-24 14:00:50|19765.41|19765.41|19764.72|19764.72|19766.09|19766.09|19764.04|19764.04|0
1606226460000|2020-11-24 14:01:00|19764.5|19764.5|19764.13|19764.13|19764.5|19764.5|19762.67|19762.67|0
1606226470000|2020-11-24 14:01:10|19763.91|19763.91|19763.79|19763.79|19763.91|19763.91|19763.79|19763.79|0
1606226480000|2020-11-24 14:01:20|19761.04|19761.04|19763.63|19763.63|19763.63|19763.63|19761.04|19761.04|0
1606226490000|2020-11-24 14:01:30|19762.95|19762.95|19764.32|19764.32|19764.32|19764.32|19762.95|19762.95|0
1606226500000|2020-11-24 14:01:40|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|0
1606226510000|2020-11-24 14:01:50|19761.57|19761.57|19761.04|19761.04|19761.57|19761.57|19761.04|19761.04|0
1606226520000|2020-11-24 14:02:00|19761.18|19761.18|19760.75|19760.75|19761.18|19761.18|19760.75|19760.75|0
1606226530000|2020-11-24 14:02:10|19762.12|19762.12|19763.85|19763.85|19763.85|19763.85|19762.12|19762.12|0
1606226540000|2020-11-24 14:02:20|19763.64|19763.64|19763.64|19763.64|19763.64|19763.64|19763.64|19763.64|0
1606226550000|2020-11-24 14:02:30|19765|19765|19768.87|19768.87|19768.87|19768.87|19765|19765|0
1606226560000|2020-11-24 14:02:40|19768.1|19768.1|19768.1|19768.1|19768.87|19768.87|19768.1|19768.1|0
1606226570000|2020-11-24 14:02:50|19768.87|19768.87|19768.19|19768.19|19769.4|19769.4|19768.19|19768.19|0
1606226590000|2020-11-24 14:03:10|19768.71|19768.71|19769|19769|19769|19769|19768.71|19768.71|0
1606226600000|2020-11-24 14:03:20|19767.78|19767.78|19767|19767|19767.78|19767.78|19766.48|19766.48|0
1606226610000|2020-11-24 14:03:30|19767.12|19767.12|19767.12|19767.12|19767.12|19767.12|19767.12|19767.12|0
1606226620000|2020-11-24 14:03:40|19766.44|19766.44|19766.44|19766.44|19766.44|19766.44|19766.44|19766.44|0
1606226630000|2020-11-24 14:03:50|19765.66|19765.66|19766.07|19766.07|19766.07|19766.07|19765.39|19765.39|0
1606226640000|2020-11-24 14:04:00|19766.76|19766.76|19766.76|19766.76|19766.76|19766.76|19766.76|19766.76|0
1606226650000|2020-11-24 14:04:10|19766.23|19766.23|19770.29|19770.29|19770.51|19770.51|19765.71|19765.71|0
1606226660000|2020-11-24 14:04:20|19768.92|19768.92|19769.33|19769.33|19770.71|19770.71|19768.58|19768.58|0
1606226670000|2020-11-24 14:04:30|19770.71|19770.71|19772.32|19772.32|19772.32|19772.32|19770.49|19770.49|0
1606226680000|2020-11-24 14:04:40|19773.1|19773.1|19774.15|19774.15|19774.15|19774.15|19773.1|19773.1|0
1606226690000|2020-11-24 14:04:50|19775.53|19775.53|19776.09|19776.09|19776.87|19776.87|19775.53|19775.53|0
1606226700000|2020-11-24 14:05:00|19775.04|19775.04|19772.22|19772.22|19775.04|19775.04|19770.64|19770.64|0
1606226710000|2020-11-24 14:05:10|19772.91|19772.91|19771.85|19771.85|19772.91|19772.91|19771.85|19771.85|0
1606226720000|2020-11-24 14:05:20|19772.07|19772.07|19772.76|19772.76|19772.76|19772.76|19772.07|19772.07|0
1606226730000|2020-11-24 14:05:30|19772.87|19772.87|19772.87|19772.87|19772.87|19772.87|19772.87|19772.87|0
1606226740000|2020-11-24 14:05:40|19772.94|19772.94|19772.94|19772.94|19772.94|19772.94|19772.94|19772.94|0
1606226750000|2020-11-24 14:05:50|19772.26|19772.26|19769.36|19769.36|19772.26|19772.26|19769.36|19769.36|0
1606226760000|2020-11-24 14:06:00|19769.14|19769.14|19771.2|19771.2|19771.2|19771.2|19769.14|19769.14|0
1606226770000|2020-11-24 14:06:10|19770.52|19770.52|19773.97|19773.97|19773.97|19773.97|19769.99|19769.99|0
1606226780000|2020-11-24 14:06:20|19774.19|19774.19|19773.98|19773.98|19774.19|19774.19|19773.98|19773.98|0
1606226790000|2020-11-24 14:06:30|19774.5|19774.5|19774.5|19774.5|19774.5|19774.5|19774.5|19774.5|0
1606226800000|2020-11-24 14:06:40|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|0
1606226810000|2020-11-24 14:06:50|19775.57|19775.57|19775.72|19775.72|19776.25|19776.25|19775.57|19775.57|0
1606226820000|2020-11-24 14:07:00|19776.41|19776.41|19774.67|19774.67|19776.41|19776.41|19774.67|19774.67|0
1606226830000|2020-11-24 14:07:10|19773.81|19773.81|19774.46|19774.46|19774.46|19774.46|19773.81|19773.81|0
1606226840000|2020-11-24 14:07:20|19776.52|19776.52|19776.95|19776.95|19776.95|19776.95|19776.52|19776.52|0
1606226850000|2020-11-24 14:07:30|19777.47|19777.47|19777.47|19777.47|19778.25|19778.25|19777.47|19777.47|0
1606226860000|2020-11-24 14:07:40|19776.11|19776.11|19776.8|19776.8|19776.8|19776.8|19775.89|19775.89|0
1606226870000|2020-11-24 14:07:50|19777.48|19777.48|19777.02|19777.02|19777.7|19777.7|19777.02|19777.02|0
1606226880000|2020-11-24 14:08:00|19777.7|19777.7|19777.92|19777.92|19777.92|19777.92|19777.7|19777.7|0
1606226890000|2020-11-24 14:08:10|19778.61|19778.61|19784.01|19784.01|19784.01|19784.01|19778.61|19778.61|0
1606226900000|2020-11-24 14:08:20|19785.06|19785.06|19786.27|19786.27|19786.8|19786.8|19785.06|19785.06|0
1606226910000|2020-11-24 14:08:30|19786.8|19786.8|19787.05|19787.05|19787.05|19787.05|19786.27|19786.27|0
1606226920000|2020-11-24 14:08:40|19787.74|19787.74|19787.74|19787.74|19787.74|19787.74|19787.74|19787.74|0
1606226930000|2020-11-24 14:08:50|19786.96|19786.96|19786.27|19786.27|19786.96|19786.96|19786.27|19786.27|0
1606226940000|2020-11-24 14:09:00|19787.32|19787.32|19788.14|19788.14|19788.14|19788.14|19787.32|19787.32|0
1606226950000|2020-11-24 14:09:10|19788.92|19788.92|19789.36|19789.36|19789.36|19789.36|19788.92|19788.92|0
1606226960000|2020-11-24 14:09:20|19789.79|19789.79|19791.68|19791.68|19793.01|19793.01|19789.58|19789.58|0
1606226970000|2020-11-24 14:09:30|19791.57|19791.57|19791.52|19791.52|19792.21|19792.21|19791.52|19791.52|0
1606226980000|2020-11-24 14:09:40|19792.05|19792.05|19792.05|19792.05|19792.05|19792.05|19792.05|19792.05|0
1606226990000|2020-11-24 14:09:50|19791.37|19791.37|19796.04|19796.04|19796.41|19796.41|19791.37|19791.37|0
1606227000000|2020-11-24 14:10:00|19795.82|19795.82|19795.5|19795.5|19795.82|19795.82|19795.07|19795.07|0
1606227010000|2020-11-24 14:10:10|19796.19|19796.19|19797.07|19797.07|19797.07|19797.07|19796.19|19796.19|0
1606227020000|2020-11-24 14:10:20|19796.29|19796.29|19795.51|19795.51|19797.34|19797.34|19794.73|19794.73|0
1606227030000|2020-11-24 14:10:30|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|19793.68|0
1606227040000|2020-11-24 14:10:40|19794.36|19794.36|19796.12|19796.12|19796.12|19796.12|19794.36|19794.36|0
1606227050000|2020-11-24 14:10:50|19796.65|19796.65|19798.07|19798.07|19798.07|19798.07|19796.65|19796.65|0
1606227060000|2020-11-24 14:11:00|19797.88|19797.88|19798.31|19798.31|19798.56|19798.56|19796.5|19796.5|0
1606227070000|2020-11-24 14:11:10|19797.62|19797.62|19797.62|19797.62|19797.62|19797.62|19797.62|19797.62|0
1606227080000|2020-11-24 14:11:20|19799.96|19799.96|19800.62|19800.62|19801.46|19801.46|19799.96|19799.96|0
1606227090000|2020-11-24 14:11:30|19801.3|19801.3|19804.64|19804.64|19804.64|19804.64|19801.3|19801.3|0
1606227100000|2020-11-24 14:11:40|19806.19|19806.19|19806.77|19806.77|19806.77|19806.77|19806.19|19806.19|0
1606227110000|2020-11-24 14:11:50|19807.46|19807.46|19806.68|19806.68|19808.36|19808.36|19806.68|19806.68|0
1606227130000|2020-11-24 14:12:10|19808.78|19808.78|19808.78|19808.78|19808.78|19808.78|19808.78|19808.78|0
1606227140000|2020-11-24 14:12:20|19808.9|19808.9|19809.19|19809.19|19809.19|19809.19|19808.67|19808.67|0
1606227150000|2020-11-24 14:12:30|19808.67|19808.67|19809.25|19809.25|19809.25|19809.25|19808.67|19808.67|0
1606227160000|2020-11-24 14:12:40|19810.1|19810.1|19810.31|19810.31|19810.31|19810.31|19810.1|19810.1|0
1606227170000|2020-11-24 14:12:50|19810.37|19810.37|19812.2|19812.2|19812.2|19812.2|19810.37|19810.37|0
1606227180000|2020-11-24 14:13:00|19812.14|19812.14|19813.61|19813.61|19813.63|19813.63|19812.14|19812.14|0
1606227190000|2020-11-24 14:13:10|19814.29|19814.29|19815.89|19815.89|19815.89|19815.89|19814.29|19814.29|0
1606227200000|2020-11-24 14:13:20|19816.11|19816.11|19816.11|19816.11|19816.63|19816.63|19816.11|19816.11|0
1606227210000|2020-11-24 14:13:30|19815.99|19815.99|19814.51|19814.51|19816.77|19816.77|19814.51|19814.51|0
1606227220000|2020-11-24 14:13:40|19814.29|19814.29|19813.54|19813.54|19814.29|19814.29|19813.54|19813.54|0
1606227240000|2020-11-24 14:14:00|19814.32|19814.32|19811.57|19811.57|19814.32|19814.32|19811.57|19811.57|0
1606227260000|2020-11-24 14:14:20|19811.63|19811.63|19813.01|19813.01|19813.69|19813.69|19810.85|19810.85|0
1606227270000|2020-11-24 14:14:30|19810.95|19810.95|19810.17|19810.17|19810.95|19810.95|19810.17|19810.17|0
1606227280000|2020-11-24 14:14:40|19810.24|19810.24|19811.02|19811.02|19811.02|19811.02|19810.24|19810.24|0
1606227290000|2020-11-24 14:14:50|19810.49|19810.49|19810.84|19810.84|19811.25|19811.25|19810.49|19810.49|0
1606227300000|2020-11-24 14:15:00|19811.52|19811.52|19812.46|19812.46|19812.46|19812.46|19811.47|19811.47|0
1606227310000|2020-11-24 14:15:10|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|0
1606227320000|2020-11-24 14:15:20|19811.7|19811.7|19810.78|19810.78|19811.7|19811.7|19810.78|19810.78|0
1606227330000|2020-11-24 14:15:30|19811.47|19811.47|19809.25|19809.25|19812.13|19812.13|19809.25|19809.25|0
1606227340000|2020-11-24 14:15:40|19809.78|19809.78|19809.78|19809.78|19809.78|19809.78|19809.78|19809.78|0
1606227350000|2020-11-24 14:15:50|19809.71|19809.71|19810.69|19810.69|19810.69|19810.69|19809.64|19809.64|0
1606227360000|2020-11-24 14:16:00|19811.47|19811.47|19810.46|19810.46|19811.47|19811.47|19810.46|19810.46|0
1606227370000|2020-11-24 14:16:10|19811.82|19811.82|19811.59|19811.59|19811.82|19811.82|19811.59|19811.59|0
1606227380000|2020-11-24 14:16:20|19811.47|19811.47|19811.47|19811.47|19811.47|19811.47|19811.47|19811.47|0
1606227390000|2020-11-24 14:16:30|19810.69|19810.69|19809.51|19809.51|19810.69|19810.69|19808.18|19808.18|0
1606227400000|2020-11-24 14:16:40|19808.86|19808.86|19801.57|19801.57|19808.86|19808.86|19801.57|19801.57|0
1606227410000|2020-11-24 14:16:50|19802.94|19802.94|19801.2|19801.2|19802.94|19802.94|19801.2|19801.2|0
1606227420000|2020-11-24 14:17:00|19800.15|19800.15|19799.75|19799.75|19800.28|19800.28|19799.75|19799.75|0
1606227430000|2020-11-24 14:17:10|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|0
1606227440000|2020-11-24 14:17:20|19799.32|19799.32|19799.84|19799.84|19799.84|19799.84|19798.63|19798.63|0
1606227460000|2020-11-24 14:17:40|19799.73|19799.73|19795.68|19795.68|19799.73|19799.73|19795.68|19795.68|0
1606227470000|2020-11-24 14:17:50|19794.25|19794.25|19794.31|19794.31|19794.53|19794.53|19794|19794|0
1606227480000|2020-11-24 14:18:00|19793.62|19793.62|19792.84|19792.84|19793.62|19793.62|19792.84|19792.84|0
1606227490000|2020-11-24 14:18:10|19793.06|19793.06|19793.06|19793.06|19793.06|19793.06|19793.06|19793.06|0
1606227500000|2020-11-24 14:18:20|19795.12|19795.12|19803.72|19803.72|19803.72|19803.72|19795.12|19795.12|0
1606227510000|2020-11-24 14:18:30|19805.28|19805.28|19808.12|19808.12|19808.23|19808.23|19805.28|19805.28|0
1606227520000|2020-11-24 14:18:40|19807.07|19807.07|19807.91|19807.91|19807.91|19807.91|19806.54|19806.54|0
1606227530000|2020-11-24 14:18:50|19808.44|19808.44|19809.34|19809.34|19809.34|19809.34|19808.44|19808.44|0
1606227540000|2020-11-24 14:19:00|19809.5|19809.5|19808.41|19808.41|19809.5|19809.5|19807.2|19807.2|0
1606227550000|2020-11-24 14:19:10|19809.18|19809.18|19811.3|19811.3|19811.3|19811.3|19809.18|19809.18|0
1606227560000|2020-11-24 14:19:20|19811.55|19811.55|19815.05|19815.05|19815.05|19815.05|19811.5|19811.5|0
1606227570000|2020-11-24 14:19:30|19815.83|19815.83|19816.61|19816.61|19816.61|19816.61|19815.83|19815.83|0
1606227580000|2020-11-24 14:19:40|19817.13|19817.13|19821.61|19821.61|19821.61|19821.61|19817.13|19817.13|0
1606227590000|2020-11-24 14:19:50|19822.39|19822.39|19823.22|19823.22|19823.22|19823.22|19821.73|19821.73|0
1606227600000|2020-11-24 14:20:00|19824.6|19824.6|19824.67|19824.67|19824.67|19824.67|19823.91|19823.91|0
1606227610000|2020-11-24 14:20:10|19824.55|19824.55|19824.55|19824.55|19824.55|19824.55|19824.55|19824.55|0
1606227620000|2020-11-24 14:20:20|19825.24|19825.24|19825.24|19825.24|19825.24|19825.24|19825.24|19825.24|0
1606227630000|2020-11-24 14:20:30|19825.45|19825.45|19826.03|19826.03|19826.03|19826.03|19825.45|19825.45|0
1606227640000|2020-11-24 14:20:40|19825.81|19825.81|19823.98|19823.98|19826.34|19826.34|19823.98|19823.98|0
1606227650000|2020-11-24 14:20:50|19824.1|19824.1|19825.31|19825.31|19825.31|19825.31|19824.1|19824.1|0
1606227660000|2020-11-24 14:21:00|19825.43|19825.43|19824.9|19824.9|19825.43|19825.43|19824.9|19824.9|0
1606227670000|2020-11-24 14:21:10|19826.27|19826.27|19827.32|19827.32|19827.32|19827.32|19826.27|19826.27|0
1606227680000|2020-11-24 14:21:20|19826.79|19826.79|19826.58|19826.58|19826.79|19826.79|19826.58|19826.58|0
1606227690000|2020-11-24 14:21:30|19825.89|19825.89|19830.11|19830.11|19830.11|19830.11|19825.89|19825.89|0
1606227700000|2020-11-24 14:21:40|19830.33|19830.33|19830.53|19830.53|19830.53|19830.53|19830.33|19830.33|0
1606227710000|2020-11-24 14:21:50|19830.6|19830.6|19830.53|19830.53|19830.6|19830.6|19830.53|19830.53|0
1606227720000|2020-11-24 14:22:00|19830.65|19830.65|19830.96|19830.96|19830.96|19830.96|19830|19830|0
1606227730000|2020-11-24 14:22:10|19831.02|19831.02|19831.09|19831.09|19831.09|19831.09|19831.02|19831.02|0
1606227740000|2020-11-24 14:22:20|19831.99|19831.99|19834.03|19834.03|19834.72|19834.72|19831.93|19831.93|0
1606227750000|2020-11-24 14:22:30|19833.34|19833.34|19833.56|19833.56|19833.56|19833.56|19832.66|19832.66|0
1606227760000|2020-11-24 14:22:40|19833.34|19833.34|19831.19|19831.19|19833.34|19833.34|19831.19|19831.19|0
1606227770000|2020-11-24 14:22:50|19830.76|19830.76|19828.57|19828.57|19830.76|19830.76|19828.57|19828.57|0
1606227780000|2020-11-24 14:23:00|19828.79|19828.79|19824.58|19824.58|19828.79|19828.79|19824.58|19824.58|0
1606227790000|2020-11-24 14:23:10|19824.36|19824.36|19819.32|19819.32|19824.36|19824.36|19819.32|19819.32|0
1606227800000|2020-11-24 14:23:20|19819.38|19819.38|19817.32|19817.32|19819.38|19819.38|19817.32|19817.32|0
1606227810000|2020-11-24 14:23:30|19818.1|19818.1|19817.57|19817.57|19818.1|19818.1|19817.57|19817.57|0
1606227820000|2020-11-24 14:23:40|19816.2|19816.2|19817.5|19817.5|19817.5|19817.5|19816.13|19816.13|0
1606227830000|2020-11-24 14:23:50|19817.76|19817.76|19819.45|19819.45|19819.45|19819.45|19817.76|19817.76|0
1606227840000|2020-11-24 14:24:00|19819.33|19819.33|19817.27|19817.27|19819.33|19819.33|19817.27|19817.27|0
1606227850000|2020-11-24 14:24:10|19817.49|19817.49|19811.66|19811.66|19817.49|19817.49|19811.66|19811.66|0
1606227860000|2020-11-24 14:24:20|19813.71|19813.71|19811.34|19811.34|19813.71|19813.71|19811.34|19811.34|0
1606227870000|2020-11-24 14:24:30|19809.97|19809.97|19810.86|19810.86|19810.86|19810.86|19809.12|19809.12|0
1606227880000|2020-11-24 14:24:40|19811.08|19811.08|19813.14|19813.14|19813.14|19813.14|19811.08|19811.08|0
1606227890000|2020-11-24 14:24:50|19814.19|19814.19|19816.08|19816.08|19816.08|19816.08|19814.19|19814.19|0
1606227900000|2020-11-24 14:25:00|19815.97|19815.97|19817.69|19817.69|19817.69|19817.69|19815.97|19815.97|0
1606227910000|2020-11-24 14:25:10|19817.57|19817.57|19820.69|19820.69|19820.69|19820.69|19817.57|19817.57|0
1606227920000|2020-11-24 14:25:20|19821.46|19821.46|19824.99|19824.99|19824.99|19824.99|19821.46|19821.46|0
1606227950000|2020-11-24 14:25:50|19824.8|19824.8|19826.74|19826.74|19826.95|19826.95|19824.8|19824.8|0
1606227960000|2020-11-24 14:26:00|19826.21|19826.21|19830.4|19830.4|19830.4|19830.4|19826.21|19826.21|0
1606227970000|2020-11-24 14:26:10|19830.65|19830.65|19836.22|19836.22|19836.22|19836.22|19830.65|19830.65|0
1606227980000|2020-11-24 14:26:20|19836.43|19836.43|19838.67|19838.67|19838.67|19838.67|19836.43|19836.43|0
1606227990000|2020-11-24 14:26:30|19838.56|19838.56|19840.14|19840.14|19840.14|19840.14|19838.56|19838.56|0
1606228000000|2020-11-24 14:26:40|19840.36|19840.36|19841.36|19841.36|19841.36|19841.36|19840.36|19840.36|0
1606228010000|2020-11-24 14:26:50|19840.83|19840.83|19840.62|19840.62|19841.36|19841.36|19840.62|19840.62|0
1606228020000|2020-11-24 14:27:00|19839.24|19839.24|19835.66|19835.66|19839.77|19839.77|19835.66|19835.66|0
1606228030000|2020-11-24 14:27:10|19837.72|19837.72|19837.49|19837.49|19837.72|19837.72|19837.06|19837.06|0
1606228040000|2020-11-24 14:27:20|19838.01|19838.01|19844.74|19844.74|19844.74|19844.74|19838.01|19838.01|0
1606228050000|2020-11-24 14:27:30|19845.27|19845.27|19845.27|19845.27|19845.27|19845.27|19845.27|19845.27|0
1606228060000|2020-11-24 14:27:40|19845.48|19845.48|19840.02|19840.02|19845.7|19845.7|19840.02|19840.02|0
1606228070000|2020-11-24 14:27:50|19840.24|19840.24|19840.02|19840.02|19840.24|19840.24|19840.02|19840.02|0
1606228080000|2020-11-24 14:28:00|19839.49|19839.49|19836.03|19836.03|19839.49|19839.49|19836.03|19836.03|0
1606228090000|2020-11-24 14:28:10|19835.5|19835.5|19830.79|19830.79|19835.5|19835.5|19830.79|19830.79|0
1606228100000|2020-11-24 14:28:20|19830.9|19830.9|19831.8|19831.8|19831.8|19831.8|19830.69|19830.69|0
1606228110000|2020-11-24 14:28:30|19831.92|19831.92|19832.7|19832.7|19832.7|19832.7|19831.92|19831.92|0
1606228120000|2020-11-24 14:28:40|19834.07|19834.07|19836.34|19836.34|19836.34|19836.34|19834.07|19834.07|0
1606228130000|2020-11-24 14:28:50|19836.12|19836.12|19835.75|19835.75|19836.81|19836.81|19835.75|19835.75|0
1606228140000|2020-11-24 14:29:00|19835.87|19835.87|19835.87|19835.87|19835.87|19835.87|19835.87|19835.87|0
1606228150000|2020-11-24 14:29:10|19836.55|19836.55|19836.55|19836.55|19836.55|19836.55|19836.55|19836.55|0
1606228160000|2020-11-24 14:29:20|19835.77|19835.77|19833.23|19833.23|19835.77|19835.77|19833.02|19833.02|0
1606228170000|2020-11-24 14:29:30|19833.92|19833.92|19835.45|19835.45|19835.45|19835.45|19833.92|19833.92|0
1606228180000|2020-11-24 14:29:40|19836.14|19836.14|19837.19|19837.19|19837.19|19837.19|19836.14|19836.14|0
1606228190000|2020-11-24 14:29:50|19837.97|19837.97|19837.35|19837.35|19837.97|19837.97|19836.66|19836.66|0
1606228200000|2020-11-24 14:30:00|19838.04|19838.04|19819.32|19819.32|19839.09|19839.09|19817.48|19817.48|0
1606228210000|2020-11-24 14:30:10|19817.74|19817.74|19805.12|19805.12|19818.79|19818.79|19804.96|19804.96|0
1606228220000|2020-11-24 14:30:20|19804.9|19804.9|19823.4|19823.4|19825.29|19825.29|19804.79|19804.79|0
1606228230000|2020-11-24 14:30:30|19823.92|19823.92|19828.79|19828.79|19829.35|19829.35|19822.87|19822.87|0
1606228240000|2020-11-24 14:30:40|19830.37|19830.37|19835.12|19835.12|19835.12|19835.12|19830.37|19830.37|0
1606228250000|2020-11-24 14:30:50|19834.43|19834.43|19837.45|19837.45|19837.45|19837.45|19830.67|19830.67|0
1606228260000|2020-11-24 14:31:00|19837.67|19837.67|19837.08|19837.08|19838.35|19838.35|19835.55|19835.55|0
1606228270000|2020-11-24 14:31:10|19836.96|19836.96|19832.29|19832.29|19836.96|19836.96|19828.12|19828.12|0
1606228280000|2020-11-24 14:31:20|19833.66|19833.66|19837.29|19837.29|19837.29|19837.29|19831.54|19831.54|0
1606228290000|2020-11-24 14:31:30|19837.07|19837.07|19832.17|19832.17|19837.07|19837.07|19829.6|19829.6|0
1606228300000|2020-11-24 14:31:40|19831.48|19831.48|19837.08|19837.08|19837.08|19837.08|19830.8|19830.8|0
1606228310000|2020-11-24 14:31:50|19836.55|19836.55|19832.05|19832.05|19836.55|19836.55|19829.51|19829.51|0
1606228320000|2020-11-24 14:32:00|19832.83|19832.83|19836.24|19836.24|19836.93|19836.93|19832.83|19832.83|0
1606228330000|2020-11-24 14:32:10|19836.93|19836.93|19838.98|19838.98|19842.5|19842.5|19834.86|19834.86|0
1606228340000|2020-11-24 14:32:20|19839.66|19839.66|19846.29|19846.29|19846.29|19846.29|19839.66|19839.66|0
1606228350000|2020-11-24 14:32:30|19847.07|19847.07|19846.46|19846.46|19847.6|19847.6|19843.23|19843.23|0
1606228360000|2020-11-24 14:32:40|19848.04|19848.04|19850.95|19850.95|19851.23|19851.23|19848.04|19848.04|0
1606228370000|2020-11-24 14:32:50|19850.73|19850.73|19851.99|19851.99|19854.61|19854.61|19849.24|19849.24|0
1606228380000|2020-11-24 14:33:00|19852.68|19852.68|19849.27|19849.27|19852.68|19852.68|19847.78|19847.78|0
1606228390000|2020-11-24 14:33:10|19850.64|19850.64|19852.38|19852.38|19852.38|19852.38|19850.64|19850.64|0
1606228400000|2020-11-24 14:33:20|19851.69|19851.69|19852.66|19852.66|19852.66|19852.66|19850.8|19850.8|0
1606228410000|2020-11-24 14:33:30|19853.34|19853.34|19853.34|19853.34|19853.34|19853.34|19853.34|19853.34|0
1606228420000|2020-11-24 14:33:40|19854.4|19854.4|19852.92|19852.92|19854.4|19854.4|19852.23|19852.23|0
1606228430000|2020-11-24 14:33:50|19852.7|19852.7|19865.47|19865.47|19865.47|19865.47|19852.7|19852.7|0
1606228440000|2020-11-24 14:34:00|19863.91|19863.91|19865.81|19865.81|19865.81|19865.81|19862.53|19862.53|0
1606228450000|2020-11-24 14:34:10|19867.18|19867.18|19871.32|19871.32|19871.91|19871.91|19864.36|19864.36|0
1606228460000|2020-11-24 14:34:20|19869.51|19869.51|19865.98|19865.98|19869.51|19869.51|19865.13|19865.13|0
1606228470000|2020-11-24 14:34:30|19864.93|19864.93|19849.49|19849.49|19864.93|19864.93|19848.12|19848.12|0
1606228480000|2020-11-24 14:34:40|19850.18|19850.18|19848.12|19848.12|19850.18|19850.18|19847.22|19847.22|0
1606228490000|2020-11-24 14:34:50|19846.74|19846.74|19852.47|19852.47|19852.47|19852.47|19846.74|19846.74|0
1606228500000|2020-11-24 14:35:00|19852.58|19852.58|19841.34|19841.34|19852.58|19852.58|19840.48|19840.48|0
1606228510000|2020-11-24 14:35:10|19842.39|19842.39|19837.83|19837.83|19842.91|19842.91|19837.83|19837.83|0
1606228520000|2020-11-24 14:35:20|19839.21|19839.21|19837.29|19837.29|19839.55|19839.55|19836.94|19836.94|0
1606228530000|2020-11-24 14:35:30|19837.07|19837.07|19849.67|19849.67|19849.67|19849.67|19837.07|19837.07|0
1606228540000|2020-11-24 14:35:40|19855.17|19855.17|19852.6|19852.6|19856.72|19856.72|19852.6|19852.6|0
1606228550000|2020-11-24 14:35:50|19855.35|19855.35|19863.25|19863.25|19863.25|19863.25|19855.35|19855.35|0
1606228560000|2020-11-24 14:36:00|19863.03|19863.03|19863.59|19863.59|19864.98|19864.98|19862.91|19862.91|0
1606228570000|2020-11-24 14:36:10|19863.07|19863.07|19858.22|19858.22|19863.07|19863.07|19857.13|19857.13|0
1606228580000|2020-11-24 14:36:20|19856.85|19856.85|19857.1|19857.1|19857.1|19857.1|19853.37|19853.37|0
1606228590000|2020-11-24 14:36:30|19857.63|19857.63|19858.46|19858.46|19859.46|19859.46|19857.63|19857.63|0
1606228600000|2020-11-24 14:36:40|19859.51|19859.51|19858.53|19858.53|19859.58|19859.58|19858.53|19858.53|0
1606228610000|2020-11-24 14:36:50|19858.67|19858.67|19859.41|19859.41|19859.41|19859.41|19858.67|19858.67|0
1606228620000|2020-11-24 14:37:00|19859.54|19859.54|19857.91|19857.91|19859.54|19859.54|19856.32|19856.32|0
1606228630000|2020-11-24 14:37:10|19858.59|19858.59|19857.33|19857.33|19858.71|19858.71|19857.33|19857.33|0
1606228640000|2020-11-24 14:37:20|19856.81|19856.81|19852.07|19852.07|19856.81|19856.81|19852.07|19852.07|0
1606228650000|2020-11-24 14:37:30|19851.83|19851.83|19850.51|19850.51|19853.05|19853.05|19849.83|19849.83|0
1606228660000|2020-11-24 14:37:40|19849.82|19849.82|19845.93|19845.93|19850.99|19850.99|19845.93|19845.93|0
1606228670000|2020-11-24 14:37:50|19846.7|19846.7|19846.21|19846.21|19847.91|19847.91|19846.21|19846.21|0
1606228680000|2020-11-24 14:38:00|19844.63|19844.63|19847.93|19847.93|19847.93|19847.93|19842.39|19842.39|0
1606228690000|2020-11-24 14:38:10|19848.14|19848.14|19851.49|19851.49|19851.49|19851.49|19848.14|19848.14|0
1606228700000|2020-11-24 14:38:20|19851.63|19851.63|19852.5|19852.5|19852.93|19852.93|19851.63|19851.63|0
1606228710000|2020-11-24 14:38:30|19851.82|19851.82|19850.18|19850.18|19852.77|19852.77|19849.82|19849.82|0
1606228720000|2020-11-24 14:38:40|19850.87|19850.87|19851.72|19851.72|19852.24|19852.24|19850.09|19850.09|0
1606228730000|2020-11-24 14:38:50|19850.35|19850.35|19854.93|19854.93|19854.93|19854.93|19850.35|19850.35|0
1606228740000|2020-11-24 14:39:00|19854.83|19854.83|19857.22|19857.22|19857.22|19857.22|19853.96|19853.96|0
1606228750000|2020-11-24 14:39:10|19857.91|19857.91|19859.31|19859.31|19860.61|19860.61|19857.91|19857.91|0
1606228760000|2020-11-24 14:39:20|19859.55|19859.55|19861.14|19861.14|19862.67|19862.67|19859.55|19859.55|0
1606228770000|2020-11-24 14:39:30|19861.92|19861.92|19860.98|19860.98|19862.04|19862.04|19860.46|19860.46|0
1606228780000|2020-11-24 14:39:40|19859.52|19859.52|19857.51|19857.51|19859.52|19859.52|19857.51|19857.51|0
1606228790000|2020-11-24 14:39:50|19858.04|19858.04|19854.4|19854.4|19858.04|19858.04|19854.4|19854.4|0
1606228800000|2020-11-24 14:40:00|19853.87|19853.87|19854.37|19854.37|19855.45|19855.45|19853.87|19853.87|0
1606228810000|2020-11-24 14:40:10|19855.06|19855.06|19855.49|19855.49|19855.49|19855.49|19855.06|19855.06|0
1606228820000|2020-11-24 14:40:20|19855.56|19855.56|19851.16|19851.16|19855.56|19855.56|19849.78|19849.78|0
1606228830000|2020-11-24 14:40:30|19850.63|19850.63|19845.85|19845.85|19851.16|19851.16|19843.9|19843.9|0
1606228840000|2020-11-24 14:40:40|19844.48|19844.48|19843.59|19843.59|19846.55|19846.55|19843.59|19843.59|0
1606228850000|2020-11-24 14:40:50|19842.23|19842.23|19842.43|19842.43|19843.97|19843.97|19841.38|19841.38|0
1606228860000|2020-11-24 14:41:00|19843.11|19843.11|19844.15|19844.15|19844.15|19844.15|19842.92|19842.92|0
1606228870000|2020-11-24 14:41:10|19842.04|19842.04|19847.31|19847.31|19847.42|19847.42|19842.04|19842.04|0
1606228880000|2020-11-24 14:41:20|19846.62|19846.62|19844.5|19844.5|19846.62|19846.62|19844.5|19844.5|0
1606228890000|2020-11-24 14:41:30|19845.18|19845.18|19849.76|19849.76|19849.76|19849.76|19845.18|19845.18|0
1606228900000|2020-11-24 14:41:40|19849.08|19849.08|19853.2|19853.2|19853.2|19853.2|19848.4|19848.4|0
1606228910000|2020-11-24 14:41:50|19853.98|19853.98|19856.95|19856.95|19857.17|19857.17|19853.98|19853.98|0
1606228920000|2020-11-24 14:42:00|19856.27|19856.27|19858.92|19858.92|19858.92|19858.92|19855.58|19855.58|0
1606228930000|2020-11-24 14:42:10|19859.7|19859.7|19862.81|19862.81|19862.97|19862.97|19859.7|19859.7|0
1606228940000|2020-11-24 14:42:20|19863.03|19863.03|19865.77|19865.77|19866.14|19866.14|19863.03|19863.03|0
1606228950000|2020-11-24 14:42:30|19865.55|19865.55|19866.34|19866.34|19866.39|19866.39|19865.55|19865.55|0
1606228960000|2020-11-24 14:42:40|19866.47|19866.47|19866.89|19866.89|19866.95|19866.95|19865.88|19865.88|0
1606228970000|2020-11-24 14:42:50|19866.82|19866.82|19866.11|19866.11|19866.89|19866.89|19866.11|19866.11|0
1606228980000|2020-11-24 14:43:00|19865.58|19865.58|19862.66|19862.66|19866.79|19866.79|19860.76|19860.76|0
1606228990000|2020-11-24 14:43:10|19861.88|19861.88|19851.49|19851.49|19861.88|19861.88|19851.49|19851.49|0
1606229000000|2020-11-24 14:43:20|19851.37|19851.37|19851.21|19851.21|19851.9|19851.9|19851.21|19851.21|0
1606229010000|2020-11-24 14:43:30|19851.9|19851.9|19853.26|19853.26|19853.43|19853.43|19851.9|19851.9|0
1606229020000|2020-11-24 14:43:40|19853.07|19853.07|19849.91|19849.91|19853.07|19853.07|19849.91|19849.91|0
1606229030000|2020-11-24 14:43:50|19849.22|19849.22|19846.7|19846.7|19849.22|19849.22|19844.41|19844.41|0
1606229040000|2020-11-24 14:44:00|19845.12|19845.12|19846.35|19846.35|19846.35|19846.35|19844.97|19844.97|0
1606229050000|2020-11-24 14:44:10|19845.66|19845.66|19844.57|19844.57|19845.66|19845.66|19843.98|19843.98|0
1606229060000|2020-11-24 14:44:20|19843.89|19843.89|19844.36|19844.36|19844.57|19844.57|19843.89|19843.89|0
1606229070000|2020-11-24 14:44:30|19844.15|19844.15|19844.84|19844.84|19844.84|19844.84|19844.15|19844.15|0
1606229080000|2020-11-24 14:44:40|19845.62|19845.62|19846.67|19846.67|19846.67|19846.67|19845.62|19845.62|0
1606229090000|2020-11-24 14:44:50|19847.45|19847.45|19846.24|19846.24|19847.45|19847.45|19846.24|19846.24|0
1606229100000|2020-11-24 14:45:00|19846.93|19846.93|19847.78|19847.78|19847.78|19847.78|19846.93|19846.93|0
1606229110000|2020-11-24 14:45:10|19847.99|19847.99|19849.16|19849.16|19849.16|19849.16|19847.99|19847.99|0
1606229120000|2020-11-24 14:45:20|19849.38|19849.38|19846.09|19846.09|19849.38|19849.38|19845.4|19845.4|0
1606229130000|2020-11-24 14:45:30|19844.1|19844.1|19840.53|19840.53|19844.1|19844.1|19836.62|19836.62|0
1606229140000|2020-11-24 14:45:40|19841.21|19841.21|19846.15|19846.15|19846.15|19846.15|19841.21|19841.21|0
1606229150000|2020-11-24 14:45:50|19846.37|19846.37|19846.37|19846.37|19846.37|19846.37|19846.37|19846.37|0
1606229160000|2020-11-24 14:46:00|19846.72|19846.72|19846.02|19846.02|19847.48|19847.48|19845.93|19845.93|0
1606229180000|2020-11-24 14:46:20|19845.49|19845.49|19846.95|19846.95|19846.95|19846.95|19843.01|19843.01|0
1606229190000|2020-11-24 14:46:30|19847.16|19847.16|19844.02|19844.02|19847.16|19847.16|19843.1|19843.1|0
1606229200000|2020-11-24 14:46:40|19844.54|19844.54|19845.07|19845.07|19845.07|19845.07|19844.33|19844.33|0
1606229210000|2020-11-24 14:46:50|19844.38|19844.38|19848.07|19848.07|19848.07|19848.07|19844.38|19844.38|0
1606229220000|2020-11-24 14:47:00|19848.76|19848.76|19857.03|19857.03|19857.56|19857.56|19848.76|19848.76|0
1606229230000|2020-11-24 14:47:10|19857.56|19857.56|19851.23|19851.23|19857.56|19857.56|19851.23|19851.23|0
1606229240000|2020-11-24 14:47:20|19852.81|19852.81|19851.79|19851.79|19853.85|19853.85|19851.79|19851.79|0
1606229250000|2020-11-24 14:47:30|19851.85|19851.85|19856.43|19856.43|19856.53|19856.53|19850.21|19850.21|0
1606229260000|2020-11-24 14:47:40|19857.12|19857.12|19856.64|19856.64|19859.18|19859.18|19855.75|19855.75|0
1606229270000|2020-11-24 14:47:50|19856.76|19856.76|19858.29|19858.29|19858.29|19858.29|19856|19856|0
1606229280000|2020-11-24 14:48:00|19857.51|19857.51|19856.01|19856.01|19860.43|19860.43|19856.01|19856.01|0
1606229290000|2020-11-24 14:48:10|19856.7|19856.7|19857.19|19857.19|19857.19|19857.19|19855.6|19855.6|0
1606229300000|2020-11-24 14:48:20|19856.41|19856.41|19855.77|19855.77|19856.41|19856.41|19855.77|19855.77|0
1606229310000|2020-11-24 14:48:30|19856.45|19856.45|19854.43|19854.43|19857.92|19857.92|19854.43|19854.43|0
1606229320000|2020-11-24 14:48:40|19853.38|19853.38|19851.99|19851.99|19853.38|19853.38|19851.99|19851.99|0
1606229330000|2020-11-24 14:48:50|19852.52|19852.52|19852.3|19852.3|19852.52|19852.52|19851.99|19851.99|0
1606229340000|2020-11-24 14:49:00|19850.93|19850.93|19850.66|19850.66|19850.93|19850.93|19849.02|19849.02|0
1606229350000|2020-11-24 14:49:10|19849.2|19849.2|19850.29|19850.29|19850.29|19850.29|19848.71|19848.71|0
1606229360000|2020-11-24 14:49:20|19849.51|19849.51|19847.24|19847.24|19849.51|19849.51|19846.41|19846.41|0
1606229370000|2020-11-24 14:49:30|19847.03|19847.03|19845.4|19845.4|19848.08|19848.08|19844.19|19844.19|0
1606229380000|2020-11-24 14:49:40|19846.09|19846.09|19852.4|19852.4|19852.4|19852.4|19846.09|19846.09|0
1606229390000|2020-11-24 14:49:50|19851.35|19851.35|19850.02|19850.02|19851.88|19851.88|19848.18|19848.18|0
1606229400000|2020-11-24 14:50:00|19850.55|19850.55|19850.92|19850.92|19852.45|19852.45|19850.55|19850.55|0
1606229410000|2020-11-24 14:50:10|19851.45|19851.45|19853.81|19853.81|19853.81|19853.81|19851.45|19851.45|0
1606229420000|2020-11-24 14:50:20|19852.23|19852.23|19855.72|19855.72|19855.72|19855.72|19850.96|19850.96|0
1606229430000|2020-11-24 14:50:30|19855.65|19855.65|19855.04|19855.04|19855.72|19855.72|19855.04|19855.04|0
1606229440000|2020-11-24 14:50:40|19853.67|19853.67|19860.38|19860.38|19860.38|19860.38|19853.67|19853.67|0
1606229450000|2020-11-24 14:50:50|19861.16|19861.16|19861.16|19861.16|19861.16|19861.16|19861.16|19861.16|0
1606229460000|2020-11-24 14:51:00|19861.94|19861.94|19864.1|19864.1|19864.1|19864.1|19861.94|19861.94|0
1606229470000|2020-11-24 14:51:10|19865.47|19865.47|19870.49|19870.49|19870.49|19870.49|19865.47|19865.47|0
1606229480000|2020-11-24 14:51:20|19870.63|19870.63|19870.42|19870.42|19870.63|19870.63|19869.77|19869.77|0
1606229490000|2020-11-24 14:51:30|19871.19|19871.19|19878.55|19878.55|19878.55|19878.55|19871.19|19871.19|0
1606229500000|2020-11-24 14:51:40|19878.77|19878.77|19880.45|19880.45|19880.58|19880.58|19878.77|19878.77|0
1606229510000|2020-11-24 14:51:50|19883.72|19883.72|19883.65|19883.65|19884.25|19884.25|19882.87|19882.87|0
1606229520000|2020-11-24 14:52:00|19884.34|19884.34|19882.3|19882.3|19884.53|19884.53|19882.3|19882.3|0
1606229530000|2020-11-24 14:52:10|19881.52|19881.52|19875.96|19875.96|19882.18|19882.18|19875.96|19875.96|0
1606229540000|2020-11-24 14:52:20|19875.75|19875.75|19873.52|19873.52|19876.27|19876.27|19873.52|19873.52|0
1606229550000|2020-11-24 14:52:30|19874.21|19874.21|19874.73|19874.73|19874.73|19874.73|19874.21|19874.21|0
1606229560000|2020-11-24 14:52:40|19875.16|19875.16|19875.03|19875.03|19875.38|19875.38|19873.13|19873.13|0
1606229570000|2020-11-24 14:52:50|19874.35|19874.35|19872|19872|19874.35|19874.35|19872|19872|0
1606229580000|2020-11-24 14:53:00|19870.63|19870.63|19867.57|19867.57|19870.63|19870.63|19867.57|19867.57|0
1606229590000|2020-11-24 14:53:10|19867.33|19867.33|19859.58|19859.58|19867.33|19867.33|19859.58|19859.58|0
1606229600000|2020-11-24 14:53:20|19858|19858|19857.89|19857.89|19859.47|19859.47|19857.2|19857.2|0
1606229610000|2020-11-24 14:53:30|19856.51|19856.51|19858.46|19858.46|19858.46|19858.46|19856.51|19856.51|0
1606229620000|2020-11-24 14:53:40|19858.52|19858.52|19857.84|19857.84|19858.52|19858.52|19857.84|19857.84|0
1606229630000|2020-11-24 14:53:50|19857.15|19857.15|19854.54|19854.54|19857.84|19857.84|19854.54|19854.54|0
1606229640000|2020-11-24 14:54:00|19855.07|19855.07|19856.49|19856.49|19856.49|19856.49|19855.07|19855.07|0
1606229650000|2020-11-24 14:54:10|19856.06|19856.06|19853.55|19853.55|19856.49|19856.49|19852.86|19852.86|0
1606229660000|2020-11-24 14:54:20|19852.77|19852.77|19859.62|19859.62|19860.99|19860.99|19852.77|19852.77|0
1606229670000|2020-11-24 14:54:30|19858.24|19858.24|19859.61|19859.61|19859.61|19859.61|19858.03|19858.03|0
1606229680000|2020-11-24 14:54:40|19858.93|19858.93|19859.92|19859.92|19859.92|19859.92|19858.93|19858.93|0
1606229690000|2020-11-24 14:54:50|19857.86|19857.86|19854.13|19854.13|19857.86|19857.86|19853.97|19853.97|0
1606229700000|2020-11-24 14:55:00|19852.64|19852.64|19857.46|19857.46|19857.46|19857.46|19852.64|19852.64|0
1606229720000|2020-11-24 14:55:20|19857.41|19857.41|19858.52|19858.52|19858.52|19858.52|19857.41|19857.41|0
1606229730000|2020-11-24 14:55:30|19858.64|19858.64|19858.62|19858.62|19859.15|19859.15|19858.41|19858.41|0
1606229740000|2020-11-24 14:55:40|19858.09|19858.09|19856.72|19856.72|19858.09|19858.09|19856.72|19856.72|0
1606229750000|2020-11-24 14:55:50|19856.19|19856.19|19860.91|19860.91|19860.91|19860.91|19856.19|19856.19|0
1606229760000|2020-11-24 14:56:00|19860.69|19860.69|19864.13|19864.13|19864.13|19864.13|19860.69|19860.69|0
1606229770000|2020-11-24 14:56:10|19864.24|19864.24|19865.3|19865.3|19865.3|19865.3|19864.24|19864.24|0
1606229780000|2020-11-24 14:56:20|19866.35|19866.35|19867.73|19867.73|19867.73|19867.73|19865.66|19865.66|0
1606229790000|2020-11-24 14:56:30|19868.25|19868.25|19870.28|19870.28|19870.49|19870.49|19868.25|19868.25|0
1606229800000|2020-11-24 14:56:40|19869.5|19869.5|19870.3|19870.3|19870.3|19870.3|19869.5|19869.5|0
1606229810000|2020-11-24 14:56:50|19870.18|19870.18|19874.08|19874.08|19874.08|19874.08|19870.18|19870.18|0
1606229820000|2020-11-24 14:57:00|19873.86|19873.86|19875.19|19875.19|19875.19|19875.19|19871.4|19871.4|0
1606229830000|2020-11-24 14:57:10|19876.56|19876.56|19879.2|19879.2|19879.2|19879.2|19876.56|19876.56|0
1606229840000|2020-11-24 14:57:20|19878.99|19878.99|19875.99|19875.99|19878.99|19878.99|19875.66|19875.66|0
1606229850000|2020-11-24 14:57:30|19873.93|19873.93|19873.5|19873.5|19873.93|19873.93|19870.82|19870.82|0
1606229860000|2020-11-24 14:57:40|19874.03|19874.03|19870.59|19870.59|19874.56|19874.56|19868.65|19868.65|0
1606229870000|2020-11-24 14:57:50|19865.49|19865.49|19868.86|19868.86|19868.86|19868.86|19863.2|19863.2|0
1606229880000|2020-11-24 14:58:00|19869.39|19869.39|19879.28|19879.28|19879.28|19879.28|19869.39|19869.39|0
1606229890000|2020-11-24 14:58:10|19880.06|19880.06|19886.36|19886.36|19886.36|19886.36|19878.53|19878.53|0
1606229900000|2020-11-24 14:58:20|19887.14|19887.14|19887.5|19887.5|19887.5|19887.5|19886.36|19886.36|0
1606229910000|2020-11-24 14:58:30|19887.72|19887.72|19895.33|19895.33|19895.33|19895.33|19887.72|19887.72|0
1606229920000|2020-11-24 14:58:40|19894.55|19894.55|19889.53|19889.53|19894.55|19894.55|19889.53|19889.53|0
1606229930000|2020-11-24 14:58:50|19890.31|19890.31|19890.67|19890.67|19891.52|19891.52|19890.31|19890.31|0
1606229940000|2020-11-24 14:59:00|19890.15|19890.15|19892.23|19892.23|19892.23|19892.23|19890.15|19890.15|0
1606229950000|2020-11-24 14:59:10|19892.76|19892.76|19894.59|19894.59|19894.59|19894.59|19892.23|19892.23|0
1606229960000|2020-11-24 14:59:20|19893.73|19893.73|19897.83|19897.83|19898.26|19898.26|19893.52|19893.52|0
1606229970000|2020-11-24 14:59:30|19897.05|19897.05|19898.64|19898.64|19898.7|19898.7|19897.05|19897.05|0
1606229980000|2020-11-24 14:59:40|19898|19898|19898.64|19898.64|19898.99|19898.99|19898|19898|0
1606229990000|2020-11-24 14:59:50|19898.86|19898.86|19900.69|19900.69|19900.76|19900.76|19898.86|19898.86|0
1606230000000|2020-11-24 15:00:00|19899.64|19899.64|19900.69|19900.69|19900.69|19900.69|19898.05|19898.05|0
1606230010000|2020-11-24 15:00:10|19900.48|19900.48|19898.29|19898.29|19901.56|19901.56|19898.29|19898.29|0
1606230020000|2020-11-24 15:00:20|19899.66|19899.66|19898.02|19898.02|19900.61|19900.61|19898.02|19898.02|0
1606230030000|2020-11-24 15:00:30|19897.49|19897.49|19896.24|19896.24|19897.49|19897.49|19895.18|19895.18|0
1606230040000|2020-11-24 15:00:40|19897.61|19897.61|19906.32|19906.32|19907.66|19907.66|19897.61|19897.61|0
1606230050000|2020-11-24 15:00:50|19906.54|19906.54|19907.84|19907.84|19907.91|19907.91|19905.11|19905.11|0
1606230060000|2020-11-24 15:01:00|19907.91|19907.91|19906.88|19906.88|19908.94|19908.94|19906.88|19906.88|0
1606230070000|2020-11-24 15:01:10|19906.36|19906.36|19905.48|19905.48|19906.94|19906.94|19905.48|19905.48|0
1606230080000|2020-11-24 15:01:20|19904.43|19904.43|19900.17|19900.17|19904.95|19904.95|19898.01|19898.01|0
1606230090000|2020-11-24 15:01:30|19901.54|19901.54|19904.25|19904.25|19905.31|19905.31|19901.54|19901.54|0
1606230100000|2020-11-24 15:01:40|19904.37|19904.37|19905.2|19905.2|19905.42|19905.42|19904.37|19904.37|0
1606230110000|2020-11-24 15:01:50|19904.68|19904.68|19897.05|19897.05|19904.68|19904.68|19897.05|19897.05|0
1606230120000|2020-11-24 15:02:00|19898.1|19898.1|19903.74|19903.74|19903.74|19903.74|19898.1|19898.1|0
1606230130000|2020-11-24 15:02:10|19903.21|19903.21|19898.17|19898.17|19903.21|19903.21|19897.39|19897.39|0
1606230140000|2020-11-24 15:02:20|19899.24|19899.24|19904.75|19904.75|19904.75|19904.75|19899.24|19899.24|0
1606230150000|2020-11-24 15:02:30|19904.54|19904.54|19906.76|19906.76|19906.97|19906.97|19904.54|19904.54|0
1606230160000|2020-11-24 15:02:40|19907.19|19907.19|19905.78|19905.78|19907.19|19907.19|19905.78|19905.78|0
1606230170000|2020-11-24 15:02:50|19906|19906|19899.01|19899.01|19906.22|19906.22|19898.49|19898.49|0
1606230180000|2020-11-24 15:03:00|19898.9|19898.9|19900.01|19900.01|19901|19901|19898.9|19898.9|0
1606230190000|2020-11-24 15:03:10|19901.38|19901.38|19902.96|19902.96|19902.96|19902.96|19901.38|19901.38|0
1606230200000|2020-11-24 15:03:20|19903.74|19903.74|19903.22|19903.22|19903.74|19903.74|19903.22|19903.22|0
1606230210000|2020-11-24 15:03:30|19902.53|19902.53|19904.61|19904.61|19904.61|19904.61|19902.53|19902.53|0
1606230220000|2020-11-24 15:03:40|19905.14|19905.14|19908.6|19908.6|19908.6|19908.6|19905.14|19905.14|0
1606230230000|2020-11-24 15:03:50|19909.13|19909.13|19907.92|19907.92|19909.13|19909.13|19907.92|19907.92|0
1606230240000|2020-11-24 15:04:00|19906.87|19906.87|19908.6|19908.6|19908.6|19908.6|19906.02|19906.02|0
1606230250000|2020-11-24 15:04:10|19909.13|19909.13|19910.81|19910.81|19911.76|19911.76|19909.13|19909.13|0
1606230260000|2020-11-24 15:04:20|19910.38|19910.38|19911.96|19911.96|19911.96|19911.96|19910.38|19910.38|0
1606230270000|2020-11-24 15:04:30|19911.75|19911.75|19912.19|19912.19|19912.27|19912.27|19911.75|19911.75|0
1606230280000|2020-11-24 15:04:40|19911.66|19911.66|19911.83|19911.83|19911.83|19911.83|19909.54|19909.54|0
1606230290000|2020-11-24 15:04:50|19911.95|19911.95|19913.78|19913.78|19913.78|19913.78|19911.1|19911.1|0
1606230300000|2020-11-24 15:05:00|19915.68|19915.68|19921.03|19921.03|19921.03|19921.03|19915.68|19915.68|0
1606230310000|2020-11-24 15:05:10|19921.8|19921.8|19919.42|19919.42|19921.8|19921.8|19919.42|19919.42|0
1606230320000|2020-11-24 15:05:20|19919.35|19919.35|19918.51|19918.51|19919.35|19919.35|19918.51|19918.51|0
1606230330000|2020-11-24 15:05:30|19917.99|19917.99|19918.3|19918.3|19918.51|19918.51|19915.31|19915.31|0
1606230340000|2020-11-24 15:05:40|19920.2|19920.2|19922.92|19922.92|19922.92|19922.92|19920.2|19920.2|0
1606230350000|2020-11-24 15:05:50|19923.6|19923.6|19921.38|19921.38|19923.6|19923.6|19920.33|19920.33|0
1606230360000|2020-11-24 15:06:00|19920.86|19920.86|19915.65|19915.65|19920.86|19920.86|19914.43|19914.43|0
1606230370000|2020-11-24 15:06:10|19915.43|19915.43|19918.01|19918.01|19918.01|19918.01|19915.43|19915.43|0
1606230380000|2020-11-24 15:06:20|19916.64|19916.64|19919.93|19919.93|19922.36|19922.36|19916.64|19916.64|0
1606230390000|2020-11-24 15:06:30|19920.26|19920.26|19923.42|19923.42|19923.42|19923.42|19920.26|19920.26|0
1606230400000|2020-11-24 15:06:40|19923.49|19923.49|19923.34|19923.34|19923.49|19923.49|19922.49|19922.49|0
1606230410000|2020-11-24 15:06:50|19923.56|19923.56|19928.45|19928.45|19928.45|19928.45|19923.34|19923.34|0
1606230420000|2020-11-24 15:07:00|19927.92|19927.92|19926.02|19926.02|19927.92|19927.92|19925.24|19925.24|0
1606230430000|2020-11-24 15:07:10|19927.39|19927.39|19925.71|19925.71|19927.39|19927.39|19925.71|19925.71|0
1606230440000|2020-11-24 15:07:20|19925.18|19925.18|19931.15|19931.15|19931.15|19931.15|19924.65|19924.65|0
1606230450000|2020-11-24 15:07:30|19932.36|19932.36|19933.67|19933.67|19933.67|19933.67|19932.36|19932.36|0
1606230460000|2020-11-24 15:07:40|19933.72|19933.72|19934.25|19934.25|19934.25|19934.25|19933.2|19933.2|0
1606230470000|2020-11-24 15:07:50|19933.47|19933.47|19935.29|19935.29|19935.82|19935.82|19933.47|19933.47|0
1606230480000|2020-11-24 15:08:00|19935.07|19935.07|19933.98|19933.98|19935.07|19935.07|19933.7|19933.7|0
1606230490000|2020-11-24 15:08:10|19934.51|19934.51|19935.99|19935.99|19935.99|19935.99|19934.29|19934.29|0
1606230500000|2020-11-24 15:08:20|19935.46|19935.46|19935.07|19935.07|19936.14|19936.14|19935.07|19935.07|0
1606230510000|2020-11-24 15:08:30|19935.6|19935.6|19925.87|19925.87|19935.6|19935.6|19923.44|19923.44|0
1606230520000|2020-11-24 15:08:40|19927.25|19927.25|19926.91|19926.91|19927.77|19927.77|19926.56|19926.56|0
1606230530000|2020-11-24 15:08:50|19925.53|19925.53|19926.91|19926.91|19926.91|19926.91|19925.32|19925.32|0
1606230540000|2020-11-24 15:09:00|19925.53|19925.53|19925.11|19925.11|19925.53|19925.53|19925.11|19925.11|0
1606230550000|2020-11-24 15:09:10|19924.05|19924.05|19925.24|19925.24|19925.43|19925.43|19924.05|19924.05|0
1606230560000|2020-11-24 15:09:20|19925.02|19925.02|19925.66|19925.66|19925.66|19925.66|19922.99|19922.99|0
1606230570000|2020-11-24 15:09:30|19926.71|19926.71|19930.16|19930.16|19930.16|19930.16|19926.68|19926.68|0
1606230580000|2020-11-24 15:09:40|19929.94|19929.94|19929.94|19929.94|19929.94|19929.94|19929.94|19929.94|0
1606230590000|2020-11-24 15:09:50|19930.06|19930.06|19929.63|19929.63|19930.58|19930.58|19929.63|19929.63|0
1606230600000|2020-11-24 15:10:00|19928.58|19928.58|19928.32|19928.32|19928.58|19928.58|19928.32|19928.32|0
1606230610000|2020-11-24 15:10:10|19928.43|19928.43|19927.75|19927.75|19928.43|19928.43|19927.75|19927.75|0
1606230620000|2020-11-24 15:10:20|19928.81|19928.81|19920.31|19920.31|19928.81|19928.81|19911.9|19911.9|0
1606230630000|2020-11-24 15:10:30|19921.37|19921.37|19920.84|19920.84|19922.74|19922.74|19919.46|19919.46|0
1606230640000|2020-11-24 15:10:40|19919.46|19919.46|19926.12|19926.12|19926.12|19926.12|19918.41|19918.41|0
1606230650000|2020-11-24 15:10:50|19924.75|19924.75|19926.14|19926.14|19926.14|19926.14|19924.75|19924.75|0
1606230660000|2020-11-24 15:11:00|19927.92|19927.92|19927.39|19927.39|19927.92|19927.92|19927.39|19927.39|0
1606230670000|2020-11-24 15:11:10|19927.61|19927.61|19930.25|19930.25|19930.25|19930.25|19927.61|19927.61|0
1606230690000|2020-11-24 15:11:30|19931.61|19931.61|19936.84|19936.84|19936.84|19936.84|19931.61|19931.61|0
1606230700000|2020-11-24 15:11:40|19937.62|19937.62|19938.23|19938.23|19938.91|19938.91|19937.62|19937.62|0
1606230710000|2020-11-24 15:11:50|19937.55|19937.55|19932.35|19932.35|19937.55|19937.55|19932.35|19932.35|0
1606230720000|2020-11-24 15:12:00|19932.14|19932.14|19924.25|19924.25|19932.14|19932.14|19923.26|19923.26|0
1606230730000|2020-11-24 15:12:10|19924.94|19924.94|19924.19|19924.19|19924.94|19924.94|19924.19|19924.19|0
1606230740000|2020-11-24 15:12:20|19924.07|19924.07|19925.61|19925.61|19925.61|19925.61|19922.86|19922.86|0
1606230750000|2020-11-24 15:12:30|19927.19|19927.19|19929.53|19929.53|19929.96|19929.96|19927.19|19927.19|0
1606230760000|2020-11-24 15:12:40|19929.31|19929.31|19929.49|19929.49|19929.49|19929.49|19928.96|19928.96|0
1606230770000|2020-11-24 15:12:50|19932.24|19932.24|19933.08|19933.08|19933.08|19933.08|19932.02|19932.02|0
1606230780000|2020-11-24 15:13:00|19933.76|19933.76|19933.76|19933.76|19933.76|19933.76|19933.76|19933.76|0
1606230790000|2020-11-24 15:13:10|19934.44|19934.44|19933.92|19933.92|19934.44|19934.44|19933.92|19933.92|0
1606230800000|2020-11-24 15:13:20|19933.39|19933.39|19929.33|19929.33|19933.39|19933.39|19929.33|19929.33|0
1606230810000|2020-11-24 15:13:30|19927.96|19927.96|19925.9|19925.9|19927.96|19927.96|19925.9|19925.9|0
1606230820000|2020-11-24 15:13:40|19925.22|19925.22|19924.69|19924.69|19925.22|19925.22|19924.69|19924.69|0
1606230830000|2020-11-24 15:13:50|19924.01|19924.01|19925.13|19925.13|19925.2|19925.2|19924.01|19924.01|0
1606230840000|2020-11-24 15:14:00|19925.66|19925.66|19926.46|19926.46|19929.58|19929.58|19925.66|19925.66|0
1606230850000|2020-11-24 15:14:10|19925.68|19925.68|19928.87|19928.87|19928.99|19928.99|19924.85|19924.85|0
1606230860000|2020-11-24 15:14:20|19929.56|19929.56|19931.69|19931.69|19931.69|19931.69|19929.56|19929.56|0
1606230870000|2020-11-24 15:14:30|19931.63|19931.63|19936.26|19936.26|19937|19937|19931.56|19931.56|0
1606230880000|2020-11-24 15:14:40|19937.04|19937.04|19934.58|19934.58|19937.04|19937.04|19934.36|19934.36|0
1606230890000|2020-11-24 15:14:50|19934.81|19934.81|19935.71|19935.71|19935.71|19935.71|19933.81|19933.81|0
1606230900000|2020-11-24 15:15:00|19935.19|19935.19|19935.83|19935.83|19935.83|19935.83|19932.76|19932.76|0
1606230910000|2020-11-24 15:15:10|19935.3|19935.3|19935.3|19935.3|19935.3|19935.3|19935.3|19935.3|0
1606230920000|2020-11-24 15:15:20|19933.94|19933.94|19933.16|19933.16|19933.94|19933.94|19931.78|19931.78|0
1606230930000|2020-11-24 15:15:30|19935.77|19935.77|19937.47|19937.47|19937.47|19937.47|19935.77|19935.77|0
1606230940000|2020-11-24 15:15:40|19938.25|19938.25|19938.27|19938.27|19939.33|19939.33|19937.47|19937.47|0
1606230950000|2020-11-24 15:15:50|19938.8|19938.8|19940.12|19940.12|19940.12|19940.12|19937.19|19937.19|0
1606230960000|2020-11-24 15:16:00|19939.69|19939.69|19940.96|19940.96|19940.96|19940.96|19939.69|19939.69|0
1606230970000|2020-11-24 15:16:10|19940.43|19940.43|19937.43|19937.43|19940.43|19940.43|19937.43|19937.43|0
1606230980000|2020-11-24 15:16:20|19936.91|19936.91|19933.64|19933.64|19937.13|19937.13|19931.58|19931.58|0
1606230990000|2020-11-24 15:16:30|19934.42|19934.42|19935.66|19935.66|19935.72|19935.72|19934.42|19934.42|0
1606231000000|2020-11-24 15:16:40|19935.44|19935.44|19935.67|19935.67|19935.67|19935.67|19935.44|19935.44|0
1606231010000|2020-11-24 15:16:50|19935.89|19935.89|19935.83|19935.83|19935.89|19935.89|19935.83|19935.83|0
1606231020000|2020-11-24 15:17:00|19934.46|19934.46|19935.36|19935.36|19935.36|19935.36|19933.99|19933.99|0
1606231030000|2020-11-24 15:17:10|19935.48|19935.48|19935.48|19935.48|19935.48|19935.48|19935.48|19935.48|0
1606231040000|2020-11-24 15:17:20|19934.95|19934.95|19933|19933|19934.95|19934.95|19931.95|19931.95|0
1606231050000|2020-11-24 15:17:30|19932.47|19932.47|19931.29|19931.29|19932.67|19932.67|19931.29|19931.29|0
1606231060000|2020-11-24 15:17:40|19930.51|19930.51|19933.41|19933.41|19933.41|19933.41|19929.73|19929.73|0
1606231070000|2020-11-24 15:17:50|19932.89|19932.89|19933.04|19933.04|19933.57|19933.57|19932.89|19932.89|0
1606231080000|2020-11-24 15:18:00|19933.57|19933.57|19936.4|19936.4|19936.4|19936.4|19933.57|19933.57|0
1606231090000|2020-11-24 15:18:10|19937.05|19937.05|19937.08|19937.08|19937.76|19937.76|19936.4|19936.4|0
1606231100000|2020-11-24 15:18:20|19936.55|19936.55|19936.55|19936.55|19936.55|19936.55|19936.55|19936.55|0
1606231110000|2020-11-24 15:18:30|19937.33|19937.33|19938.89|19938.89|19939.48|19939.48|19937.33|19937.33|0
1606231120000|2020-11-24 15:18:40|19939.57|19939.57|19940.45|19940.45|19940.45|19940.45|19939.57|19939.57|0
1606231130000|2020-11-24 15:18:50|19940.97|19940.97|19938.08|19938.08|19940.97|19940.97|19938.08|19938.08|0
1606231140000|2020-11-24 15:19:00|19939.64|19939.64|19938.27|19938.27|19939.64|19939.64|19938.27|19938.27|0
1606231150000|2020-11-24 15:19:10|19936.96|19936.96|19928.93|19928.93|19936.96|19936.96|19928.93|19928.93|0
1606231160000|2020-11-24 15:19:20|19926.1|19926.1|19925.04|19925.04|19926.35|19926.35|19923.83|19923.83|0
1606231170000|2020-11-24 15:19:30|19925.26|19925.26|19926.64|19926.64|19926.64|19926.64|19925.26|19925.26|0
1606231180000|2020-11-24 15:19:40|19926.42|19926.42|19930.7|19930.7|19930.7|19930.7|19926.42|19926.42|0
1606231190000|2020-11-24 15:19:50|19930.27|19930.27|19930.05|19930.05|19930.27|19930.27|19930.05|19930.05|0
1606231200000|2020-11-24 15:20:00|19929.31|19929.31|19926.85|19926.85|19929.31|19929.31|19923.11|19923.11|0
1606231210000|2020-11-24 15:20:10|19928.43|19928.43|19928.53|19928.53|19929.81|19929.81|19928|19928|0
1606231220000|2020-11-24 15:20:20|19927.15|19927.15|19930.31|19930.31|19930.53|19930.53|19925.56|19925.56|0
1606231230000|2020-11-24 15:20:30|19929.79|19929.79|19929.19|19929.19|19929.79|19929.79|19929.19|19929.19|0
1606231240000|2020-11-24 15:20:40|19927.82|19927.82|19930.56|19930.56|19930.56|19930.56|19927.82|19927.82|0
1606231250000|2020-11-24 15:20:50|19930.77|19930.77|19931.3|19931.3|19931.3|19931.3|19930.77|19930.77|0
1606231260000|2020-11-24 15:21:00|19931.96|19931.96|19938.18|19938.18|19938.18|19938.18|19931.96|19931.96|0
1606231270000|2020-11-24 15:21:10|19937.97|19937.97|19938.65|19938.65|19939.08|19939.08|19937.97|19937.97|0
1606231280000|2020-11-24 15:21:20|19938.87|19938.87|19939.56|19939.56|19940.09|19940.09|19938.18|19938.18|0
1606231290000|2020-11-24 15:21:30|19939.77|19939.77|19939.52|19939.52|19940.3|19940.3|19939.52|19939.52|0
1606231300000|2020-11-24 15:21:40|19940.05|19940.05|19939.4|19939.4|19940.05|19940.05|19939.4|19939.4|0
1606231310000|2020-11-24 15:21:50|19938.72|19938.72|19939.25|19939.25|19939.25|19939.25|19938.72|19938.72|0
1606231320000|2020-11-24 15:22:00|19937.87|19937.87|19934.21|19934.21|19941.15|19941.15|19934.21|19934.21|0
1606231330000|2020-11-24 15:22:10|19934.4|19934.4|19935.89|19935.89|19936.67|19936.67|19934.4|19934.4|0
1606231340000|2020-11-24 15:22:20|19935.68|19935.68|19936.94|19936.94|19936.94|19936.94|19935.68|19935.68|0
1606231350000|2020-11-24 15:22:30|19935.89|19935.89|19935.89|19935.89|19935.89|19935.89|19935.89|19935.89|0
1606231360000|2020-11-24 15:22:40|19936.67|19936.67|19936.67|19936.67|19936.67|19936.67|19936.67|19936.67|0
1606231370000|2020-11-24 15:22:50|19937.2|19937.2|19939.1|19939.1|19940.47|19940.47|19937.2|19937.2|0
1606231380000|2020-11-24 15:23:00|19938.04|19938.04|19934.03|19934.03|19938.04|19938.04|19934.03|19934.03|0
1606231390000|2020-11-24 15:23:10|19934.72|19934.72|19935.14|19935.14|19935.14|19935.14|19933.14|19933.14|0
1606231400000|2020-11-24 15:23:20|19934.46|19934.46|19935.93|19935.93|19935.93|19935.93|19933.51|19933.51|0
1606231410000|2020-11-24 15:23:30|19935.41|19935.41|19936.53|19936.53|19936.53|19936.53|19935.41|19935.41|0
1606231420000|2020-11-24 15:23:40|19937.9|19937.9|19938.02|19938.02|19938.8|19938.8|19937.16|19937.16|0
1606231430000|2020-11-24 15:23:50|19934.91|19934.91|19933.79|19933.79|19934.91|19934.91|19933.53|19933.53|0
1606231440000|2020-11-24 15:24:00|19933.57|19933.57|19926.67|19926.67|19933.57|19933.57|19926.56|19926.56|0
1606231450000|2020-11-24 15:24:10|19926.44|19926.44|19921.79|19921.79|19926.97|19926.97|19921.79|19921.79|0
1606231460000|2020-11-24 15:24:20|19921.11|19921.11|19923.33|19923.33|19924.04|19924.04|19921.11|19921.11|0
1606231470000|2020-11-24 15:24:30|19923.27|19923.27|19922.59|19922.59|19923.27|19923.27|19922.59|19922.59|0
1606231480000|2020-11-24 15:24:40|19923.27|19923.27|19933.4|19933.4|19933.52|19933.52|19923.27|19923.27|0
1606231490000|2020-11-24 15:24:50|19933.52|19933.52|19934.68|19934.68|19934.68|19934.68|19933.52|19933.52|0
1606231500000|2020-11-24 15:25:00|19935.21|19935.21|19938.86|19938.86|19938.86|19938.86|19935.21|19935.21|0
1606231510000|2020-11-24 15:25:10|19941.1|19941.1|19943.84|19943.84|19943.84|19943.84|19941.1|19941.1|0
1606231520000|2020-11-24 15:25:20|19943.32|19943.32|19943.84|19943.84|19943.84|19943.84|19943.32|19943.32|0
1606231530000|2020-11-24 15:25:30|19944.62|19944.62|19942.51|19942.51|19944.62|19944.62|19942.29|19942.29|0
1606231540000|2020-11-24 15:25:40|19941.73|19941.73|19940.57|19940.57|19943.32|19943.32|19940.57|19940.57|0
1606231550000|2020-11-24 15:25:50|19942.15|19942.15|19948.27|19948.27|19948.6|19948.6|19942.15|19942.15|0
1606231560000|2020-11-24 15:26:00|19949.65|19949.65|19948.8|19948.8|19949.65|19949.65|19947.75|19947.75|0
1606231570000|2020-11-24 15:26:10|19950.18|19950.18|19952.87|19952.87|19955.09|19955.09|19950.18|19950.18|0
1606231580000|2020-11-24 15:26:20|19953.4|19953.4|19951.67|19951.67|19953.4|19953.4|19951.67|19951.67|0
1606231590000|2020-11-24 15:26:30|19951.45|19951.45|19949.22|19949.22|19951.45|19951.45|19948.7|19948.7|0
1606231600000|2020-11-24 15:26:40|19950.6|19950.6|19950.07|19950.07|19951.13|19951.13|19950.07|19950.07|0
1606231610000|2020-11-24 15:26:50|19949.86|19949.86|19945.85|19945.85|19949.86|19949.86|19945.13|19945.13|0
1606231620000|2020-11-24 15:27:00|19944.64|19944.64|19945.26|19945.26|19945.78|19945.78|19943.33|19943.33|0
1606231630000|2020-11-24 15:27:10|19946.03|19946.03|19945.13|19945.13|19947.81|19947.81|19945.13|19945.13|0
1606231640000|2020-11-24 15:27:20|19944.6|19944.6|19945.19|19945.19|19945.19|19945.19|19943.61|19943.61|0
1606231650000|2020-11-24 15:27:30|19945.4|19945.4|19945.47|19945.47|19946.78|19946.78|19945.4|19945.4|0
1606231660000|2020-11-24 15:27:40|19946.52|19946.52|19949.74|19949.74|19949.74|19949.74|19946.52|19946.52|0
1606231670000|2020-11-24 15:27:50|19949.52|19949.52|19948.75|19948.75|19949.52|19949.52|19948.54|19948.54|0
1606231680000|2020-11-24 15:28:00|19947.98|19947.98|19948.5|19948.5|19948.5|19948.5|19947.45|19947.45|0
1606231690000|2020-11-24 15:28:10|19949.88|19949.88|19952.3|19952.3|19952.3|19952.3|19949.88|19949.88|0
1606231700000|2020-11-24 15:28:20|19952.52|19952.52|19952.52|19952.52|19952.52|19952.52|19952.52|19952.52|0
1606231710000|2020-11-24 15:28:30|19953.58|19953.58|19956.34|19956.34|19956.94|19956.94|19953.58|19953.58|0
1606231720000|2020-11-24 15:28:40|19955.82|19955.82|19953.71|19953.71|19955.82|19955.82|19953.24|19953.24|0
1606231730000|2020-11-24 15:28:50|19953.03|19953.03|19954.39|19954.39|19954.39|19954.39|19951.65|19951.65|0
1606231740000|2020-11-24 15:29:00|19952.06|19952.06|19952.49|19952.49|19952.49|19952.49|19951.81|19951.81|0
1606231750000|2020-11-24 15:29:10|19951.11|19951.11|19951.64|19951.64|19952.42|19952.42|19949.74|19949.74|0
1606231760000|2020-11-24 15:29:20|19952.17|19952.17|19951.34|19951.34|19952.24|19952.24|19951.34|19951.34|0
1606231770000|2020-11-24 15:29:30|19951.13|19951.13|19952.33|19952.33|19952.33|19952.33|19950.91|19950.91|0
1606231780000|2020-11-24 15:29:40|19953.71|19953.71|19955.17|19955.17|19955.17|19955.17|19953.71|19953.71|0
1606231790000|2020-11-24 15:29:50|19955.85|19955.85|19956.38|19956.38|19956.38|19956.38|19955.85|19955.85|0
1606231800000|2020-11-24 15:30:00|19955.85|19955.85|19953.51|19953.51|19955.94|19955.94|19953.51|19953.51|0
1606231810000|2020-11-24 15:30:10|19952.15|19952.15|19951.17|19951.17|19952.15|19952.15|19950.96|19950.96|0
1606231820000|2020-11-24 15:30:20|19949.62|19949.62|19949.86|19949.86|19950.07|19950.07|19949.55|19949.55|0
1606231830000|2020-11-24 15:30:30|19951.23|19951.23|19951.76|19951.76|19951.76|19951.76|19951.23|19951.23|0
1606231840000|2020-11-24 15:30:40|19951.83|19951.83|19946.53|19946.53|19952.69|19952.69|19946.53|19946.53|0
1606231850000|2020-11-24 15:30:50|19946.25|19946.25|19946.88|19946.88|19947.41|19947.41|19945.47|19945.47|0
1606231860000|2020-11-24 15:31:00|19945.51|19945.51|19939.72|19939.72|19945.51|19945.51|19938.35|19938.35|0
1606231870000|2020-11-24 15:31:10|19940.77|19940.77|19941.93|19941.93|19942.15|19942.15|19940.77|19940.77|0
1606231880000|2020-11-24 15:31:20|19943.3|19943.3|19943.3|19943.3|19943.3|19943.3|19943.3|19943.3|0
1606231890000|2020-11-24 15:31:30|19943.17|19943.17|19943.39|19943.39|19943.39|19943.39|19942.7|19942.7|0
1606231900000|2020-11-24 15:31:40|19942.7|19942.7|19940.65|19940.65|19942.7|19942.7|19940.65|19940.65|0
1606231910000|2020-11-24 15:31:50|19939.37|19939.37|19943.18|19943.18|19943.18|19943.18|19939.37|19939.37|0
1606231920000|2020-11-24 15:32:00|19942.49|19942.49|19941.23|19941.23|19942.49|19942.49|19941.12|19941.12|0
1606231930000|2020-11-24 15:32:10|19939.86|19939.86|19937.8|19937.8|19939.86|19939.86|19937.49|19937.49|0
1606231940000|2020-11-24 15:32:20|19937.12|19937.12|19939.82|19939.82|19939.82|19939.82|19937.12|19937.12|0
1606231950000|2020-11-24 15:32:30|19939.04|19939.04|19937.47|19937.47|19939.04|19939.04|19937.47|19937.47|0
1606231960000|2020-11-24 15:32:40|19937.68|19937.68|19937.15|19937.15|19937.68|19937.68|19935.78|19935.78|0
1606231970000|2020-11-24 15:32:50|19937.84|19937.84|19938.37|19938.37|19938.9|19938.9|19937.84|19937.84|0
1606231980000|2020-11-24 15:33:00|19938.32|19938.32|19940.34|19940.34|19940.34|19940.34|19938.25|19938.25|0
1606231990000|2020-11-24 15:33:10|19940.86|19940.86|19944.97|19944.97|19944.97|19944.97|19940.86|19940.86|0
1606232000000|2020-11-24 15:33:20|19945.65|19945.65|19945.71|19945.71|19945.71|19945.71|19945.65|19945.65|0
1606232010000|2020-11-24 15:33:30|19945.18|19945.18|19944.66|19944.66|19945.18|19945.18|19944.44|19944.44|0
1606232020000|2020-11-24 15:33:40|19944.88|19944.88|19945.66|19945.66|19946.55|19946.55|19944.88|19944.88|0
1606232030000|2020-11-24 15:33:50|19945.87|19945.87|19946.4|19946.4|19946.4|19946.4|19945.87|19945.87|0
1606232040000|2020-11-24 15:34:00|19946.51|19946.51|19946.51|19946.51|19946.51|19946.51|19946.51|19946.51|0
1606232050000|2020-11-24 15:34:10|19946.4|19946.4|19945.87|19945.87|19946.4|19946.4|19945.87|19945.87|0
1606232060000|2020-11-24 15:34:20|19946.55|19946.55|19945.71|19945.71|19947.08|19947.08|19945.71|19945.71|0
1606232070000|2020-11-24 15:34:30|19944.34|19944.34|19943.38|19943.38|19944.34|19944.34|19942.78|19942.78|0
1606232080000|2020-11-24 15:34:40|19943.26|19943.26|19940.65|19940.65|19943.26|19943.26|19939.8|19939.8|0
1606232090000|2020-11-24 15:34:50|19939.28|19939.28|19938.12|19938.12|19939.28|19939.28|19937.9|19937.9|0
1606232100000|2020-11-24 15:35:00|19939.49|19939.49|19943.91|19943.91|19943.91|19943.91|19939.49|19939.49|0
1606232110000|2020-11-24 15:35:10|19944.68|19944.68|19944.68|19944.68|19944.68|19944.68|19944.68|19944.68|0
1606232120000|2020-11-24 15:35:20|19944.16|19944.16|19945.37|19945.37|19945.37|19945.37|19944.16|19944.16|0
1606232130000|2020-11-24 15:35:30|19944.84|19944.84|19944.09|19944.09|19944.84|19944.84|19941.04|19941.04|0
1606232150000|2020-11-24 15:35:50|19944.62|19944.62|19945.67|19945.67|19945.67|19945.67|19944.62|19944.62|0
1606232160000|2020-11-24 15:36:00|19945.24|19945.24|19947.07|19947.07|19947.07|19947.07|19945.24|19945.24|0
1606232170000|2020-11-24 15:36:10|19945.69|19945.69|19943.79|19943.79|19945.69|19945.69|19943.79|19943.79|0
1606232180000|2020-11-24 15:36:20|19943.36|19943.36|19943.58|19943.58|19943.79|19943.79|19943.36|19943.36|0
1606232190000|2020-11-24 15:36:30|19943.15|19943.15|19945.46|19945.46|19945.68|19945.68|19943.15|19943.15|0
1606232200000|2020-11-24 15:36:40|19945.68|19945.68|19945.62|19945.62|19945.68|19945.68|19945.15|19945.15|0
1606232210000|2020-11-24 15:36:50|19944.94|19944.94|19943.48|19943.48|19944.94|19944.94|19943.48|19943.48|0
1606232220000|2020-11-24 15:37:00|19942.1|19942.1|19940.27|19940.27|19942.1|19942.1|19938.89|19938.89|0
1606232230000|2020-11-24 15:37:10|19940.8|19940.8|19946.16|19946.16|19946.16|19946.16|19940.8|19940.8|0
1606232240000|2020-11-24 15:37:20|19945.11|19945.11|19944.9|19944.9|19945.11|19945.11|19944.16|19944.16|0
1606232250000|2020-11-24 15:37:30|19944.21|19944.21|19943.61|19943.61|19944.96|19944.96|19943.58|19943.58|0
1606232260000|2020-11-24 15:37:40|19944.98|19944.98|19944.98|19944.98|19944.98|19944.98|19944.98|19944.98|0
1606232270000|2020-11-24 15:37:50|19944.46|19944.46|19944.46|19944.46|19944.46|19944.46|19944.46|19944.46|0
1606232280000|2020-11-24 15:38:00|19945.14|19945.14|19951.87|19951.87|19951.87|19951.87|19943.77|19943.77|0
1606232290000|2020-11-24 15:38:10|19953.25|19953.25|19954.23|19954.23|19954.23|19954.23|19953.25|19953.25|0
1606232300000|2020-11-24 15:38:20|19953.7|19953.7|19954.23|19954.23|19954.23|19954.23|19953.7|19953.7|0
1606232310000|2020-11-24 15:38:30|19954.88|19954.88|19955.52|19955.52|19955.52|19955.52|19954.88|19954.88|0
1606232320000|2020-11-24 15:38:40|19955.78|19955.78|19960.17|19960.17|19960.17|19960.17|19955.59|19955.59|0
1606232330000|2020-11-24 15:38:50|19960.28|19960.28|19960.28|19960.28|19960.28|19960.28|19960.28|19960.28|0
1606232340000|2020-11-24 15:39:00|19958.91|19958.91|19962.05|19962.05|19963.43|19963.43|19958.91|19958.91|0
1606232350000|2020-11-24 15:39:10|19961.53|19961.53|19965.57|19965.57|19965.57|19965.57|19961.53|19961.53|0
1606232360000|2020-11-24 15:39:20|19964.2|19964.2|19962.73|19962.73|19964.2|19964.2|19962.73|19962.73|0
1606232370000|2020-11-24 15:39:30|19962.95|19962.95|19968.25|19968.25|19969.15|19969.15|19962.58|19962.58|0
1606232380000|2020-11-24 15:39:40|19968.72|19968.72|19968.94|19968.94|19968.94|19968.94|19968.72|19968.72|0
1606232400000|2020-11-24 15:40:00|19968.41|19968.41|19970.55|19970.55|19970.55|19970.55|19967.56|19967.56|0
1606232410000|2020-11-24 15:40:10|19970.77|19970.77|19970.77|19970.77|19970.77|19970.77|19970.77|19970.77|0
1606232420000|2020-11-24 15:40:20|19972.14|19972.14|19973.5|19973.5|19976.24|19976.24|19972.14|19972.14|0
1606232430000|2020-11-24 15:40:30|19972.97|19972.97|19972.59|19972.59|19972.97|19972.97|19971.54|19971.54|0
1606232440000|2020-11-24 15:40:40|19972.66|19972.66|19977.2|19977.2|19979.1|19979.1|19972.66|19972.66|0
1606232450000|2020-11-24 15:40:50|19977.42|19977.42|19970.68|19970.68|19977.94|19977.94|19970.68|19970.68|0
1606232460000|2020-11-24 15:41:00|19970.25|19970.25|19969.32|19969.32|19970.78|19970.78|19969.32|19969.32|0
1606232470000|2020-11-24 15:41:10|19967.27|19967.27|19967.87|19967.87|19967.87|19967.87|19966.49|19966.49|0
1606232480000|2020-11-24 15:41:20|19968.09|19968.09|19966.25|19966.25|19969.53|19969.53|19966.25|19966.25|0
1606232490000|2020-11-24 15:41:30|19967.63|19967.63|19970.81|19970.81|19970.87|19970.87|19965.51|19965.51|0
1606232500000|2020-11-24 15:41:40|19970.12|19970.12|19966.46|19966.46|19970.12|19970.12|19966.32|19966.32|0
1606232510000|2020-11-24 15:41:50|19966.99|19966.99|19973.79|19973.79|19973.79|19973.79|19966.99|19966.99|0
1606232520000|2020-11-24 15:42:00|19974.32|19974.32|19975.53|19975.53|19976.9|19976.9|19974.32|19974.32|0
1606232530000|2020-11-24 15:42:10|19974.15|19974.15|19972.78|19972.78|19974.15|19974.15|19969.5|19969.5|0
1606232540000|2020-11-24 15:42:20|19973.21|19973.21|19977.29|19977.29|19977.29|19977.29|19973.21|19973.21|0
1606232550000|2020-11-24 15:42:30|19977.08|19977.08|19979.64|19979.64|19979.76|19979.76|19976.55|19976.55|0
1606232560000|2020-11-24 15:42:40|19980.42|19980.42|19984.76|19984.76|19984.76|19984.76|19980.42|19980.42|0
1606232570000|2020-11-24 15:42:50|19985.54|19985.54|19997.66|19997.66|19997.66|19997.66|19985.54|19985.54|0
1606232580000|2020-11-24 15:43:00|19998.19|19998.19|20000.7|20000.7|20000.7|20000.7|19995.26|19995.26|0
1606232590000|2020-11-24 15:43:10|20000.18|20000.18|20000.05|20000.05|20001.43|20001.43|19997.97|19997.97|0
1606232600000|2020-11-24 15:43:20|19999.27|19999.27|20001.7|20001.7|20001.7|20001.7|19999.27|19999.27|0
1606232610000|2020-11-24 15:43:30|20002.48|20002.48|20007.96|20007.96|20007.96|20007.96|20002.48|20002.48|0
1606232620000|2020-11-24 15:43:40|20008.48|20008.48|20009.73|20009.73|20010.26|20010.26|20008.48|20008.48|0
1606232630000|2020-11-24 15:43:50|20009.43|20009.43|20016.23|20016.23|20016.23|20016.23|20003.84|20003.84|0
1606232640000|2020-11-24 15:44:00|20016.91|20016.91|20015.32|20015.32|20016.91|20016.91|20015.32|20015.32|0
1606232650000|2020-11-24 15:44:10|20016.7|20016.7|20020.79|20020.79|20021.84|20021.84|20016.7|20016.7|0
1606232660000|2020-11-24 15:44:20|20020.26|20020.26|20023.49|20023.49|20024.54|20024.54|20019.42|20019.42|0
1606232670000|2020-11-24 15:44:30|20024.86|20024.86|20025.08|20025.08|20025.61|20025.61|20024.86|20024.86|0
1606232680000|2020-11-24 15:44:40|20025.61|20025.61|20028.91|20028.91|20028.91|20028.91|20025.61|20025.61|0
1606232690000|2020-11-24 15:44:50|20030.28|20030.28|20029.88|20029.88|20030.37|20030.37|20028.91|20028.91|0
1606232700000|2020-11-24 15:45:00|20029.1|20029.1|20028.65|20028.65|20032.63|20032.63|20028.65|20028.65|0
1606232710000|2020-11-24 15:45:10|20028.77|20028.77|20030.72|20030.72|20030.72|20030.72|20025.49|20025.49|0
1606232720000|2020-11-24 15:45:20|20029.16|20029.16|20029.64|20029.64|20029.67|20029.67|20027.78|20027.78|0
1606232730000|2020-11-24 15:45:30|20029.42|20029.42|20034.71|20034.71|20034.71|20034.71|20029.42|20029.42|0
1606232740000|2020-11-24 15:45:40|20034.9|20034.9|20032.34|20032.34|20035.58|20035.58|20032.34|20032.34|0
1606232750000|2020-11-24 15:45:50|20032.12|20032.12|20033.42|20033.42|20034.8|20034.8|20032.12|20032.12|0
1606232760000|2020-11-24 15:46:00|20034.48|20034.48|20039.05|20039.05|20039.05|20039.05|20034.48|20034.48|0
1606232770000|2020-11-24 15:46:10|20039.83|20039.83|20041.23|20041.23|20041.23|20041.23|20039.83|20039.83|0
1606232780000|2020-11-24 15:46:20|20041.02|20041.02|20041.75|20041.75|20042.43|20042.43|20040.28|20040.28|0
1606232790000|2020-11-24 15:46:30|20041.56|20041.56|20044.22|20044.22|20044.75|20044.75|20041.56|20041.56|0
1606232800000|2020-11-24 15:46:40|20044.9|20044.9|20044.9|20044.9|20045.68|20045.68|20044.9|20044.9|0
1606232810000|2020-11-24 15:46:50|20045.68|20045.68|20045.99|20045.99|20046.51|20046.51|20045.68|20045.68|0
1606232820000|2020-11-24 15:47:00|20046.51|20046.51|20044.39|20044.39|20046.51|20046.51|20044.39|20044.39|0
1606232830000|2020-11-24 15:47:10|20043.96|20043.96|20044.25|20044.25|20044.25|20044.25|20043.28|20043.28|0
1606232840000|2020-11-24 15:47:20|20044.14|20044.14|20039|20039|20044.14|20044.14|20039|20039|0
1606232850000|2020-11-24 15:47:30|20038.22|20038.22|20036.14|20036.14|20038.22|20038.22|20034.24|20034.24|0
1606232860000|2020-11-24 15:47:40|20037.51|20037.51|20036.88|20036.88|20038.04|20038.04|20036.66|20036.66|0
1606232870000|2020-11-24 15:47:50|20036.1|20036.1|20039.36|20039.36|20039.36|20039.36|20033.18|20033.18|0
1606232880000|2020-11-24 15:48:00|20037.98|20037.98|20044.69|20044.69|20044.69|20044.69|20037.98|20037.98|0
1606232890000|2020-11-24 15:48:10|20046.06|20046.06|20045.38|20045.38|20047.43|20047.43|20045.38|20045.38|0
1606232900000|2020-11-24 15:48:20|20042.63|20042.63|20043.89|20043.89|20044|20044|20042.63|20042.63|0
1606232910000|2020-11-24 15:48:30|20044.27|20044.27|20043.45|20043.45|20044.8|20044.8|20043.34|20043.34|0
1606232920000|2020-11-24 15:48:40|20042.68|20042.68|20032.25|20032.25|20042.68|20042.68|20032.25|20032.25|0
1606232930000|2020-11-24 15:48:50|20032.03|20032.03|20026.28|20026.28|20033.08|20033.08|20026.28|20026.28|0
1606232940000|2020-11-24 15:49:00|20026.5|20026.5|20026.76|20026.76|20027.88|20027.88|20026.08|20026.08|0
1606232950000|2020-11-24 15:49:10|20025.99|20025.99|20024.52|20024.52|20025.99|20025.99|20024.52|20024.52|0
1606232960000|2020-11-24 15:49:20|20024.59|20024.59|20021.51|20021.51|20024.59|20024.59|20021.51|20021.51|0
1606232970000|2020-11-24 15:49:30|20022.04|20022.04|20021.51|20021.51|20022.04|20022.04|20021.51|20021.51|0
1606232980000|2020-11-24 15:49:40|20021.72|20021.72|20022.1|20022.1|20022.88|20022.88|20021.72|20021.72|0
1606232990000|2020-11-24 15:49:50|20023.31|20023.31|20023.31|20023.31|20024.09|20024.09|20023.31|20023.31|0
1606233000000|2020-11-24 15:50:00|20022.26|20022.26|20023.65|20023.65|20023.72|20023.72|20021.51|20021.51|0
1606233010000|2020-11-24 15:50:10|20022.87|20022.87|20022.75|20022.75|20022.87|20022.87|20022.75|20022.75|0
1606233020000|2020-11-24 15:50:20|20022.23|20022.23|20029.32|20029.32|20029.32|20029.32|20021.01|20021.01|0
1606233030000|2020-11-24 15:50:30|20030.37|20030.37|20031.36|20031.36|20031.36|20031.36|20030.37|20030.37|0
1606233040000|2020-11-24 15:50:40|20030.84|20030.84|20030.27|20030.27|20030.84|20030.84|20030.06|20030.06|0
1606233050000|2020-11-24 15:50:50|20029.59|20029.59|20029.81|20029.81|20029.81|20029.81|20029.59|20029.59|0
1606233060000|2020-11-24 15:51:00|20030.55|20030.55|20035.78|20035.78|20035.78|20035.78|20030.55|20030.55|0
1606233070000|2020-11-24 15:51:10|20036.56|20036.56|20040.88|20040.88|20040.88|20040.88|20036.56|20036.56|0
1606233080000|2020-11-24 15:51:20|20041.93|20041.93|20043.15|20043.15|20043.15|20043.15|20041.62|20041.62|0
1606233090000|2020-11-24 15:51:30|20043.67|20043.67|20045.2|20045.2|20045.2|20045.2|20043.15|20043.15|0
1606233100000|2020-11-24 15:51:40|20046.58|20046.58|20046.79|20046.79|20046.79|20046.79|20046.58|20046.58|0
1606233110000|2020-11-24 15:51:50|20046.27|20046.27|20039.97|20039.97|20046.27|20046.27|20039.97|20039.97|0
1606233120000|2020-11-24 15:52:00|20041.35|20041.35|20037.46|20037.46|20042.13|20042.13|20037.46|20037.46|0
1606233130000|2020-11-24 15:52:10|20038.14|20038.14|20030.7|20030.7|20038.14|20038.14|20030.7|20030.7|0
1606233140000|2020-11-24 15:52:20|20032.06|20032.06|20032.06|20032.06|20032.06|20032.06|20032.06|20032.06|0
1606233150000|2020-11-24 15:52:30|20031.01|20031.01|20027.8|20027.8|20031.01|20031.01|20027.21|20027.21|0
1606233160000|2020-11-24 15:52:40|20027.67|20027.67|20026.31|20026.31|20029.04|20029.04|20026.25|20026.25|0
1606233170000|2020-11-24 15:52:50|20026.25|20026.25|20026.78|20026.78|20027.31|20027.31|20025.57|20025.57|0
1606233180000|2020-11-24 15:53:00|20026.92|20026.92|20021.79|20021.79|20026.92|20026.92|20021.01|20021.01|0
1606233190000|2020-11-24 15:53:10|20022.31|20022.31|20026.12|20026.12|20026.12|20026.12|20022.31|20022.31|0
1606233200000|2020-11-24 15:53:20|20026.89|20026.89|20026.73|20026.73|20026.89|20026.89|20025.52|20025.52|0
1606233210000|2020-11-24 15:53:30|20026.85|20026.85|20029.75|20029.75|20030.07|20030.07|20026.85|20026.85|0
1606233220000|2020-11-24 15:53:40|20030.52|20030.52|20031.63|20031.63|20033.01|20033.01|20030.52|20030.52|0
1606233230000|2020-11-24 15:53:50|20031.69|20031.69|20031.91|20031.91|20031.91|20031.91|20031.69|20031.69|0
1606233240000|2020-11-24 15:54:00|20032.59|20032.59|20030.92|20030.92|20033.51|20033.51|20030.18|20030.18|0
1606233250000|2020-11-24 15:54:10|20029.55|20029.55|20027.66|20027.66|20032.08|20032.08|20027.66|20027.66|0
1606233260000|2020-11-24 15:54:20|20026.88|20026.88|20027.5|20027.5|20027.5|20027.5|20026.82|20026.82|0
1606233270000|2020-11-24 15:54:30|20028.55|20028.55|20027.58|20027.58|20028.55|20028.55|20027.58|20027.58|0
1606233280000|2020-11-24 15:54:40|20027.06|20027.06|20027.47|20027.47|20027.58|20027.58|20027.06|20027.06|0
1606233290000|2020-11-24 15:54:50|20026.09|20026.09|20024.79|20024.79|20026.09|20026.09|20023.41|20023.41|0
1606233300000|2020-11-24 15:55:00|20025.31|20025.31|20032.59|20032.59|20032.59|20032.59|20025.31|20025.31|0
1606233320000|2020-11-24 15:55:20|20032.81|20032.81|20033.28|20033.28|20035.17|20035.17|20032.81|20032.81|0
1606233330000|2020-11-24 15:55:30|20032.59|20032.59|20031.68|20031.68|20033.28|20033.28|20031.68|20031.68|0
1606233340000|2020-11-24 15:55:40|20031.62|20031.62|20030.06|20030.06|20031.62|20031.62|20030.06|20030.06|0
1606233350000|2020-11-24 15:55:50|20029.99|20029.99|20029.93|20029.93|20029.99|20029.99|20027.18|20027.18|0
1606233360000|2020-11-24 15:56:00|20029.72|20029.72|20034.87|20034.87|20034.87|20034.87|20029.6|20029.6|0
1606233370000|2020-11-24 15:56:10|20035.55|20035.55|20034.18|20034.18|20035.55|20035.55|20034.18|20034.18|0
1606233380000|2020-11-24 15:56:20|20034.39|20034.39|20038.4|20038.4|20038.4|20038.4|20034.39|20034.39|0
1606233390000|2020-11-24 15:56:30|20041.86|20041.86|20047.18|20047.18|20047.18|20047.18|20041.86|20041.86|0
1606233400000|2020-11-24 15:56:40|20047.3|20047.3|20045.74|20045.74|20047.83|20047.83|20045.74|20045.74|0
1606233410000|2020-11-24 15:56:50|20045.81|20045.81|20045.87|20045.87|20045.87|20045.87|20045.81|20045.81|0
1606233420000|2020-11-24 15:57:00|20045.09|20045.09|20045.17|20045.17|20045.17|20045.17|20043.71|20043.71|0
1606233430000|2020-11-24 15:57:10|20045.24|20045.24|20044.65|20044.65|20045.86|20045.86|20044.65|20044.65|0
1606233440000|2020-11-24 15:57:20|20045.18|20045.18|20045.18|20045.18|20045.18|20045.18|20045.18|20045.18|0
1606233450000|2020-11-24 15:57:30|20045.71|20045.71|20045.12|20045.12|20045.94|20045.94|20044.38|20044.38|0
1606233460000|2020-11-24 15:57:40|20044.91|20044.91|20044.96|20044.96|20044.96|20044.96|20044.91|20044.91|0
1606233470000|2020-11-24 15:57:50|20045.18|20045.18|20045.12|20045.12|20045.18|20045.18|20045.12|20045.12|0
1606233480000|2020-11-24 15:58:00|20045.81|20045.81|20046.33|20046.33|20046.33|20046.33|20045.81|20045.81|0
1606233490000|2020-11-24 15:58:10|20045.9|20045.9|20045.44|20045.44|20045.9|20045.9|20045.22|20045.22|0
1606233500000|2020-11-24 15:58:20|20045.56|20045.56|20044.84|20044.84|20045.56|20045.56|20044.84|20044.84|0
1606233510000|2020-11-24 15:58:30|20045.05|20045.05|20038.05|20038.05|20045.05|20045.05|20038.05|20038.05|0
1606233520000|2020-11-24 15:58:40|20039.42|20039.42|20039.42|20039.42|20039.42|20039.42|20039.42|20039.42|0
1606233530000|2020-11-24 15:58:50|20040.8|20040.8|20041.79|20041.79|20041.79|20041.79|20040.8|20040.8|0
1606233540000|2020-11-24 15:59:00|20040.42|20040.42|20037.86|20037.86|20040.54|20040.54|20037.86|20037.86|0
1606233550000|2020-11-24 15:59:10|20038.07|20038.07|20036.55|20036.55|20038.07|20038.07|20035.17|20035.17|0
1606233560000|2020-11-24 15:59:20|20036.02|20036.02|20037.07|20037.07|20037.07|20037.07|20036.02|20036.02|0
1606233570000|2020-11-24 15:59:30|20037.02|20037.02|20037.51|20037.51|20037.73|20037.73|20037.02|20037.02|0
1606233580000|2020-11-24 15:59:40|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|20038.04|0
1606233590000|2020-11-24 15:59:50|20037.51|20037.51|20039.09|20039.09|20039.09|20039.09|20037.51|20037.51|0
1606233600000|2020-11-24 16:00:00|20038.04|20038.04|20033.9|20033.9|20038.04|20038.04|20032.19|20032.19|0
1606233610000|2020-11-24 16:00:10|20034.43|20034.43|20034.44|20034.44|20036.33|20036.33|20034.43|20034.43|0
1606233620000|2020-11-24 16:00:20|20033.07|20033.07|20026.28|20026.28|20033.07|20033.07|20026.28|20026.28|0
1606233630000|2020-11-24 16:00:30|20024.72|20024.72|20024.04|20024.04|20024.72|20024.72|20024.04|20024.04|0
1606233640000|2020-11-24 16:00:40|20023.82|20023.82|20024.52|20024.52|20024.52|20024.52|20023.47|20023.47|0
1606233650000|2020-11-24 16:00:50|20024.33|20024.33|20027.23|20027.23|20027.51|20027.51|20024.33|20024.33|0
1606233660000|2020-11-24 16:01:00|20026.7|20026.7|20029.13|20029.13|20029.13|20029.13|20026.7|20026.7|0
1606233670000|2020-11-24 16:01:10|20029.81|20029.81|20032.53|20032.53|20032.53|20032.53|20029.81|20029.81|0
1606233680000|2020-11-24 16:01:20|20031.75|20031.75|20031.91|20031.91|20032.43|20032.43|20031.75|20031.75|0
1606233690000|2020-11-24 16:01:30|20032.43|20032.43|20035.24|20035.24|20035.24|20035.24|20031.75|20031.75|0
1606233700000|2020-11-24 16:01:40|20035.76|20035.76|20035.76|20035.76|20035.76|20035.76|20035.76|20035.76|0
1606233710000|2020-11-24 16:01:50|20034.99|20034.99|20036.29|20036.29|20036.82|20036.82|20034.99|20034.99|0
1606233720000|2020-11-24 16:02:00|20037.07|20037.07|20040.17|20040.17|20040.17|20040.17|20037.07|20037.07|0
1606233730000|2020-11-24 16:02:10|20040.95|20040.95|20040.27|20040.27|20040.95|20040.95|20040.17|20040.17|0
1606233740000|2020-11-24 16:02:20|20040.95|20040.95|20043.57|20043.57|20043.57|20043.57|20040.95|20040.95|0
1606233750000|2020-11-24 16:02:30|20042.2|20042.2|20042.28|20042.28|20042.5|20042.5|20041.53|20041.53|0
1606233760000|2020-11-24 16:02:40|20042.07|20042.07|20042.22|20042.22|20042.28|20042.28|20042.07|20042.07|0
1606233770000|2020-11-24 16:02:50|20042.28|20042.28|20043.66|20043.66|20044.19|20044.19|20042.28|20042.28|0
1606233780000|2020-11-24 16:03:00|20042.88|20042.88|20041.07|20041.07|20042.88|20042.88|20041.07|20041.07|0
1606233790000|2020-11-24 16:03:10|20041.28|20041.28|20045.53|20045.53|20046.5|20046.5|20041.28|20041.28|0
1606233800000|2020-11-24 16:03:20|20047.09|20047.09|20045.28|20045.28|20047.09|20047.09|20045.28|20045.28|0
1606233820000|2020-11-24 16:03:40|20044.75|20044.75|20044.23|20044.23|20044.75|20044.75|20044.23|20044.23|0
1606233830000|2020-11-24 16:03:50|20045.6|20045.6|20051.32|20051.32|20051.32|20051.32|20045.6|20045.6|0
1606233840000|2020-11-24 16:04:00|20052.7|20052.7|20054.27|20054.27|20055.05|20055.05|20052.7|20052.7|0
1606233850000|2020-11-24 16:04:10|20053.75|20053.75|20052.42|20052.42|20053.89|20053.89|20052.42|20052.42|0
1606233860000|2020-11-24 16:04:20|20052.85|20052.85|20052.91|20052.91|20053.59|20053.59|20052.85|20052.85|0
1606233870000|2020-11-24 16:04:30|20050.16|20050.16|20048.86|20048.86|20050.16|20050.16|20048.86|20048.86|0
1606233880000|2020-11-24 16:04:40|20050.23|20050.23|20049.59|20049.59|20050.49|20050.49|20049.59|20049.59|0
1606233890000|2020-11-24 16:04:50|20050.14|20050.14|20047.87|20047.87|20050.14|20050.14|20047.87|20047.87|0
1606233900000|2020-11-24 16:05:00|20048.39|20048.39|20047.62|20047.62|20050.54|20050.54|20047.62|20047.62|0
1606233910000|2020-11-24 16:05:10|20046.94|20046.94|20046.81|20046.81|20046.94|20046.94|20046.16|20046.16|0
1606233920000|2020-11-24 16:05:20|20046.74|20046.74|20047.41|20047.41|20047.41|20047.41|20046.74|20046.74|0
1606233930000|2020-11-24 16:05:30|20048.1|20048.1|20049.81|20049.81|20049.81|20049.81|20048.1|20048.1|0
1606233940000|2020-11-24 16:05:40|20050.04|20050.04|20052.72|20052.72|20052.72|20052.72|20050.04|20050.04|0
1606233950000|2020-11-24 16:05:50|20051.94|20051.94|20052.68|20052.68|20052.9|20052.9|20051.94|20051.94|0
1606233960000|2020-11-24 16:06:00|20051.32|20051.32|20050.26|20050.26|20051.32|20051.32|20048.89|20048.89|0
1606233970000|2020-11-24 16:06:10|20051.64|20051.64|20054.36|20054.36|20054.36|20054.36|20051.47|20051.47|0
1606233980000|2020-11-24 16:06:20|20054.57|20054.57|20055.86|20055.86|20055.86|20055.86|20054.57|20054.57|0
1606233990000|2020-11-24 16:06:30|20055.92|20055.92|20055.92|20055.92|20055.92|20055.92|20055.92|20055.92|0
1606234000000|2020-11-24 16:06:40|20056.35|20056.35|20056.99|20056.99|20056.99|20056.99|20056.07|20056.07|0
1606234010000|2020-11-24 16:06:50|20057.77|20057.77|20059.14|20059.14|20059.14|20059.14|20057.77|20057.77|0
1606234020000|2020-11-24 16:07:00|20059.01|20059.01|20053.33|20053.33|20059.01|20059.01|20053.33|20053.33|0
1606234030000|2020-11-24 16:07:10|20053.39|20053.39|20055.67|20055.67|20055.67|20055.67|20052.98|20052.98|0
1606234040000|2020-11-24 16:07:20|20058.1|20058.1|20058.46|20058.46|20058.78|20058.78|20057.41|20057.41|0
1606234050000|2020-11-24 16:07:30|20057.93|20057.93|20059.83|20059.83|20059.83|20059.83|20057.93|20057.93|0
1606234060000|2020-11-24 16:07:40|20059.9|20059.9|20053.35|20053.35|20061.28|20061.28|20052.5|20052.5|0
1606234070000|2020-11-24 16:07:50|20053.14|20053.14|20055.97|20055.97|20055.97|20055.97|20051.76|20051.76|0
1606234080000|2020-11-24 16:08:00|20056.75|20056.75|20057.22|20057.22|20057.22|20057.22|20056.54|20056.54|0
1606234090000|2020-11-24 16:08:10|20057.75|20057.75|20057.75|20057.75|20057.75|20057.75|20057.75|20057.75|0
1606234100000|2020-11-24 16:08:20|20059.65|20059.65|20060.17|20060.17|20060.17|20060.17|20059.65|20059.65|0
1606234120000|2020-11-24 16:08:40|20060.7|20060.7|20060.7|20060.7|20060.7|20060.7|20060.7|20060.7|0
1606234130000|2020-11-24 16:08:50|20062.07|20062.07|20061.3|20061.3|20062.07|20062.07|20061.3|20061.3|0
1606234140000|2020-11-24 16:09:00|20060.52|20060.52|20062.29|20062.29|20062.29|20062.29|20060.3|20060.3|0
1606234150000|2020-11-24 16:09:10|20062.4|20062.4|20064.69|20064.69|20064.69|20064.69|20062.4|20062.4|0
1606234160000|2020-11-24 16:09:20|20065.22|20065.22|20069.37|20069.37|20069.37|20069.37|20065.16|20065.16|0
1606234170000|2020-11-24 16:09:30|20069.9|20069.9|20070.45|20070.45|20070.45|20070.45|20069.9|20069.9|0
1606234180000|2020-11-24 16:09:40|20070.97|20070.97|20072.81|20072.81|20072.81|20072.81|20070.97|20070.97|0
1606234190000|2020-11-24 16:09:50|20073.33|20073.33|20074.31|20074.31|20074.31|20074.31|20073.33|20073.33|0
1606234200000|2020-11-24 16:10:00|20073.78|20073.78|20077.94|20077.94|20078.63|20078.63|20073.78|20073.78|0
1606234210000|2020-11-24 16:10:10|20076.89|20076.89|20078.64|20078.64|20078.64|20078.64|20075.52|20075.52|0
1606234220000|2020-11-24 16:10:20|20078.52|20078.52|20080.67|20080.67|20080.89|20080.89|20078.52|20078.52|0
1606234230000|2020-11-24 16:10:30|20080.15|20080.15|20081.91|20081.91|20081.91|20081.91|20080.15|20080.15|0
1606234240000|2020-11-24 16:10:40|20081.39|20081.39|20081.39|20081.39|20081.39|20081.39|20081.39|20081.39|0
1606234250000|2020-11-24 16:10:50|20080.86|20080.86|20080.42|20080.42|20080.86|20080.86|20079.81|20079.81|0
1606234260000|2020-11-24 16:11:00|20081.79|20081.79|20072.65|20072.65|20081.79|20081.79|20072.65|20072.65|0
1606234270000|2020-11-24 16:11:10|20073.43|20073.43|20074.9|20074.9|20074.9|20074.9|20071.87|20071.87|0
1606234280000|2020-11-24 16:11:20|20076.27|20076.27|20081.57|20081.57|20081.57|20081.57|20076.27|20076.27|0
1606234290000|2020-11-24 16:11:30|20080.79|20080.79|20079.24|20079.24|20080.79|20080.79|20079.24|20079.24|0
1606234300000|2020-11-24 16:11:40|20080.61|20080.61|20080.61|20080.61|20080.61|20080.61|20080.61|20080.61|0
1606234310000|2020-11-24 16:11:50|20080.08|20080.08|20081.39|20081.39|20081.39|20081.39|20080.08|20080.08|0
1606234320000|2020-11-24 16:12:00|20082.17|20082.17|20084.07|20084.07|20084.07|20084.07|20082.17|20082.17|0
1606234330000|2020-11-24 16:12:10|20084.85|20084.85|20084.85|20084.85|20084.85|20084.85|20084.85|20084.85|0
1606234340000|2020-11-24 16:12:20|20084.63|20084.63|20078.96|20078.96|20084.63|20084.63|20078.96|20078.96|0
1606234350000|2020-11-24 16:12:30|20078.43|20078.43|20073.85|20073.85|20078.43|20078.43|20073.85|20073.85|0
1606234360000|2020-11-24 16:12:40|20075.22|20075.22|20076.84|20076.84|20076.84|20076.84|20075.01|20075.01|0
1606234370000|2020-11-24 16:12:50|20076.9|20076.9|20079.37|20079.37|20079.37|20079.37|20076.9|20076.9|0
1606234380000|2020-11-24 16:13:00|20079.58|20079.58|20076.69|20076.69|20079.8|20079.8|20076.69|20076.69|0
1606234390000|2020-11-24 16:13:10|20076.16|20076.16|20075.5|20075.5|20076.16|20076.16|20074.79|20074.79|0
1606234400000|2020-11-24 16:13:20|20075.07|20075.07|20076.11|20076.11|20076.11|20076.11|20075.07|20075.07|0
1606234410000|2020-11-24 16:13:30|20076.17|20076.17|20075.13|20075.13|20076.69|20076.69|20075.13|20075.13|0
1606234420000|2020-11-24 16:13:40|20074.6|20074.6|20080.98|20080.98|20080.98|20080.98|20073.23|20073.23|0
1606234430000|2020-11-24 16:13:50|20082.04|20082.04|20085.21|20085.21|20085.21|20085.21|20082.04|20082.04|0
1606234440000|2020-11-24 16:14:00|20086.58|20086.58|20082.67|20082.67|20086.58|20086.58|20081.41|20081.41|0
1606234450000|2020-11-24 16:14:10|20084.05|20084.05|20082.67|20082.67|20084.58|20084.58|20082.67|20082.67|0
1606234460000|2020-11-24 16:14:20|20081.99|20081.99|20081.96|20081.96|20081.99|20081.99|20081.21|20081.21|0
1606234470000|2020-11-24 16:14:30|20082.15|20082.15|20084.2|20084.2|20085.36|20085.36|20082.15|20082.15|0
1606234480000|2020-11-24 16:14:40|20084.73|20084.73|20085.51|20085.51|20086.89|20086.89|20084.73|20084.73|0
1606234490000|2020-11-24 16:14:50|20085.75|20085.75|20084.82|20084.82|20086.73|20086.73|20084.82|20084.82|0
1606234500000|2020-11-24 16:15:00|20086.2|20086.2|20086.09|20086.09|20087.64|20087.64|20084.48|20084.48|0
1606234510000|2020-11-24 16:15:10|20086.03|20086.03|20088.4|20088.4|20089.39|20089.39|20086.03|20086.03|0
1606234520000|2020-11-24 16:15:20|20088.33|20088.33|20089.27|20089.27|20089.49|20089.49|20088.33|20088.33|0
1606234530000|2020-11-24 16:15:30|20089.14|20089.14|20087.66|20087.66|20089.14|20089.14|20085.83|20085.83|0
1606234540000|2020-11-24 16:15:40|20087.52|20087.52|20089.01|20089.01|20089.01|20089.01|20087.52|20087.52|0
1606234550000|2020-11-24 16:15:50|20090.39|20090.39|20091.81|20091.81|20091.81|20091.81|20089.08|20089.08|0
1606234560000|2020-11-24 16:16:00|20091.75|20091.75|20090.95|20090.95|20091.75|20091.75|20090.95|20090.95|0
1606234570000|2020-11-24 16:16:10|20089.58|20089.58|20091.55|20091.55|20091.55|20091.55|20086.9|20086.9|0
1606234580000|2020-11-24 16:16:20|20092.33|20092.33|20093.85|20093.85|20093.85|20093.85|20092.33|20092.33|0
1606234590000|2020-11-24 16:16:30|20092.8|20092.8|20093.19|20093.19|20093.19|20093.19|20092.66|20092.66|0
1606234600000|2020-11-24 16:16:40|20091.82|20091.82|20092.5|20092.5|20092.5|20092.5|20091.82|20091.82|0
1606234610000|2020-11-24 16:16:50|20091.82|20091.82|20094.49|20094.49|20095.87|20095.87|20091.82|20091.82|0
1606234620000|2020-11-24 16:17:00|20095.02|20095.02|20093.54|20093.54|20095.02|20095.02|20093.43|20093.43|0
1606234630000|2020-11-24 16:17:10|20093.02|20093.02|20093.02|20093.02|20093.54|20093.54|20093.02|20093.02|0
1606234640000|2020-11-24 16:17:20|20094.39|20094.39|20103.14|20103.14|20103.14|20103.14|20094.39|20094.39|0
1606234650000|2020-11-24 16:17:30|20103.66|20103.66|20107.32|20107.32|20107.32|20107.32|20103.66|20103.66|0
1606234660000|2020-11-24 16:17:40|20106.63|20106.63|20108.07|20108.07|20108.85|20108.85|20106.63|20106.63|0
1606234670000|2020-11-24 16:17:50|20107.02|20107.02|20108.92|20108.92|20108.92|20108.92|20107.02|20107.02|0
1606234680000|2020-11-24 16:18:00|20107.55|20107.55|20104.27|20104.27|20107.55|20107.55|20101.52|20101.52|0
1606234690000|2020-11-24 16:18:10|20104.34|20104.34|20100.88|20100.88|20104.34|20104.34|20100.88|20100.88|0
1606234700000|2020-11-24 16:18:20|20101.94|20101.94|20101.78|20101.78|20102.83|20102.83|20101.78|20101.78|0
1606234710000|2020-11-24 16:18:30|20101.56|20101.56|20101.56|20101.56|20101.56|20101.56|20101.56|20101.56|0
1606234720000|2020-11-24 16:18:40|20100.19|20100.19|20099.69|20099.69|20100.88|20100.88|20099.51|20099.51|0
1606234730000|2020-11-24 16:18:50|20098.32|20098.32|20096.33|20096.33|20098.32|20098.32|20095.48|20095.48|0
1606234740000|2020-11-24 16:19:00|20096.11|20096.11|20096.24|20096.24|20096.24|20096.24|20094.3|20094.3|0
1606234750000|2020-11-24 16:19:10|20095.56|20095.56|20096.81|20096.81|20097.46|20097.46|20095.56|20095.56|0
1606234770000|2020-11-24 16:19:30|20096.58|20096.58|20097.64|20097.64|20097.64|20097.64|20096.05|20096.05|0
1606234780000|2020-11-24 16:19:40|20097.12|20097.12|20097.8|20097.8|20097.8|20097.8|20097.12|20097.12|0
1606234790000|2020-11-24 16:19:50|20097.87|20097.87|20102.78|20102.78|20102.78|20102.78|20097.12|20097.12|0
1606234800000|2020-11-24 16:20:00|20103.46|20103.46|20106.94|20106.94|20106.94|20106.94|20102.94|20102.94|0
1606234810000|2020-11-24 16:20:10|20105.57|20105.57|20106.84|20106.84|20106.84|20106.84|20104.19|20104.19|0
1606234820000|2020-11-24 16:20:20|20107.52|20107.52|20112.44|20112.44|20115.05|20115.05|20107.46|20107.46|0
1606234830000|2020-11-24 16:20:30|20113.81|20113.81|20118.17|20118.17|20118.17|20118.17|20113.7|20113.7|0
1606234840000|2020-11-24 16:20:40|20117.49|20117.49|20111.79|20111.79|20117.49|20117.49|20111.79|20111.79|0
1606234850000|2020-11-24 16:20:50|20102.78|20102.78|20105.9|20105.9|20107.39|20107.39|20102.46|20102.46|0
1606234860000|2020-11-24 16:21:00|20105.12|20105.12|20104.19|20104.19|20106.61|20106.61|20104.19|20104.19|0
1606234870000|2020-11-24 16:21:10|20103.5|20103.5|20104.26|20104.26|20104.88|20104.88|20103.5|20103.5|0
1606234880000|2020-11-24 16:21:20|20104.78|20104.78|20108.81|20108.81|20108.81|20108.81|20104.78|20104.78|0
1606234890000|2020-11-24 16:21:30|20107.43|20107.43|20109.06|20109.06|20109.06|20109.06|20106.63|20106.63|0
1606234900000|2020-11-24 16:21:40|20108.85|20108.85|20108.19|20108.19|20108.85|20108.85|20108.19|20108.19|0
1606234910000|2020-11-24 16:21:50|20108.41|20108.41|20106.54|20106.54|20108.41|20108.41|20105.7|20105.7|0
1606234920000|2020-11-24 16:22:00|20106.01|20106.01|20104.93|20104.93|20106.01|20106.01|20104.58|20104.58|0
1606234930000|2020-11-24 16:22:10|20105.46|20105.46|20108.29|20108.29|20108.29|20108.29|20105.46|20105.46|0
1606234940000|2020-11-24 16:22:20|20108.81|20108.81|20100.9|20100.9|20108.81|20108.81|20100.9|20100.9|0
1606234950000|2020-11-24 16:22:30|20103.65|20103.65|20106.6|20106.6|20106.6|20106.6|20103.13|20103.13|0
1606234960000|2020-11-24 16:22:40|20106.81|20106.81|20108.96|20108.96|20109.74|20109.74|20106.81|20106.81|0
1606234970000|2020-11-24 16:22:50|20108.28|20108.28|20109.49|20109.49|20109.49|20109.49|20108.28|20108.28|0
1606234980000|2020-11-24 16:23:00|20110.17|20110.17|20109.18|20109.18|20110.17|20110.17|20108.44|20108.44|0
1606234990000|2020-11-24 16:23:10|20105.9|20105.9|20108.02|20108.02|20108.02|20108.02|20104.53|20104.53|0
1606235000000|2020-11-24 16:23:20|20108.55|20108.55|20110.74|20110.74|20110.74|20110.74|20108.55|20108.55|0
1606235010000|2020-11-24 16:23:30|20110.21|20110.21|20106.27|20106.27|20110.21|20110.21|20101.42|20101.42|0
1606235020000|2020-11-24 16:23:40|20107.65|20107.65|20108.17|20108.17|20108.17|20108.17|20106.27|20106.27|0
1606235030000|2020-11-24 16:23:50|20108.29|20108.29|20109.14|20109.14|20110.03|20110.03|20108.29|20108.29|0
1606235040000|2020-11-24 16:24:00|20110.51|20110.51|20109.33|20109.33|20111.04|20111.04|20108.92|20108.92|0
1606235050000|2020-11-24 16:24:10|20109.22|20109.22|20110.18|20110.18|20111.56|20111.56|20108.81|20108.81|0
1606235060000|2020-11-24 16:24:20|20110.71|20110.71|20103.68|20103.68|20110.92|20110.92|20103.68|20103.68|0
1606235070000|2020-11-24 16:24:30|20105.06|20105.06|20103.81|20103.81|20105.06|20105.06|20103.81|20103.81|0
1606235080000|2020-11-24 16:24:40|20104.34|20104.34|20103.74|20103.74|20104.34|20104.34|20102.97|20102.97|0
1606235090000|2020-11-24 16:24:50|20103.96|20103.96|20106.05|20106.05|20106.05|20106.05|20103.96|20103.96|0
1606235100000|2020-11-24 16:25:00|20106.74|20106.74|20106.46|20106.46|20108.64|20108.64|20106.46|20106.46|0
1606235110000|2020-11-24 16:25:10|20105.08|20105.08|20106.02|20106.02|20106.02|20106.02|20104.62|20104.62|0
1606235120000|2020-11-24 16:25:20|20105.95|20105.95|20102.16|20102.16|20105.95|20105.95|20102.16|20102.16|0
1606235130000|2020-11-24 16:25:30|20100.79|20100.79|20094.9|20094.9|20100.79|20100.79|20094.65|20094.65|0
1606235140000|2020-11-24 16:25:40|20094.83|20094.83|20095.22|20095.22|20096|20096|20094.83|20094.83|0
1606235150000|2020-11-24 16:25:50|20096|20096|20094.94|20094.94|20096.78|20096.78|20093.03|20093.03|0
1606235160000|2020-11-24 16:26:00|20095.71|20095.71|20097.68|20097.68|20098.3|20098.3|20095.71|20095.71|0
1606235170000|2020-11-24 16:26:10|20098.37|20098.37|20096.64|20096.64|20098.69|20098.69|20096.64|20096.64|0
1606235180000|2020-11-24 16:26:20|20098.01|20098.01|20098.54|20098.54|20098.54|20098.54|20096.8|20096.8|0
1606235190000|2020-11-24 16:26:30|20098.59|20098.59|20101.09|20101.09|20101.87|20101.87|20098.59|20098.59|0
1606235200000|2020-11-24 16:26:40|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|20101.62|0
1606235210000|2020-11-24 16:26:50|20100.94|20100.94|20106.08|20106.08|20106.83|20106.83|20100.94|20100.94|0
1606235220000|2020-11-24 16:27:00|20105.87|20105.87|20102.1|20102.1|20105.87|20105.87|20100.81|20100.81|0
1606235230000|2020-11-24 16:27:10|20102.04|20102.04|20093.36|20093.36|20102.04|20102.04|20093.36|20093.36|0
1606235240000|2020-11-24 16:27:20|20092.83|20092.83|20095.35|20095.35|20095.35|20095.35|20092.83|20092.83|0
1606235250000|2020-11-24 16:27:30|20095.41|20095.41|20098.25|20098.25|20098.25|20098.25|20095.41|20095.41|0
1606235260000|2020-11-24 16:27:40|20098.46|20098.46|20095.27|20095.27|20098.46|20098.46|20095.27|20095.27|0
1606235270000|2020-11-24 16:27:50|20094.5|20094.5|20094.43|20094.43|20094.5|20094.5|20093.97|20093.97|0
1606235280000|2020-11-24 16:28:00|20094.21|20094.21|20093.03|20093.03|20094.21|20094.21|20093.03|20093.03|0
1606235290000|2020-11-24 16:28:10|20092.82|20092.82|20089.98|20089.98|20092.82|20092.82|20089.46|20089.46|0
1606235300000|2020-11-24 16:28:20|20090.51|20090.51|20091.15|20091.15|20091.62|20091.62|20090.18|20090.18|0
1606235310000|2020-11-24 16:28:30|20091.67|20091.67|20089.95|20089.95|20093.17|20093.17|20089.73|20089.73|0
1606235320000|2020-11-24 16:28:40|20090.63|20090.63|20092.78|20092.78|20092.78|20092.78|20090.63|20090.63|0
1606235330000|2020-11-24 16:28:50|20092.1|20092.1|20090.73|20090.73|20092.1|20092.1|20089.35|20089.35|0
1606235340000|2020-11-24 16:29:00|20089.73|20089.73|20086.38|20086.38|20091.06|20091.06|20086.16|20086.16|0
1606235350000|2020-11-24 16:29:10|20086.45|20086.45|20087.28|20087.28|20087.5|20087.5|20085.76|20085.76|0
1606235360000|2020-11-24 16:29:20|20087.07|20087.07|20078.59|20078.59|20088.44|20088.44|20077.81|20077.81|0
1606235370000|2020-11-24 16:29:30|20078.37|20078.37|20081.42|20081.42|20081.42|20081.42|20076.83|20076.83|0
1606235380000|2020-11-24 16:29:40|20082.16|20082.16|20079.62|20079.62|20086.72|20086.72|20079.62|20079.62|0
1606235390000|2020-11-24 16:29:50|20078.25|20078.25|20057.6|20057.6|20078.25|20078.25|20057.6|20057.6|0
1606292100000|2020-11-25 08:15:00|19956.56|19956.56|19967.58|19967.58|19969.64|19969.64|19956.56|19956.56|0
1606292110000|2020-11-25 08:15:10|19969.16|19969.16|19965.22|19965.22|19969.16|19969.16|19965.22|19965.22|0
1606292120000|2020-11-25 08:15:20|19969.18|19969.18|19971.25|19971.25|19973.37|19973.37|19969.18|19969.18|0
1606292130000|2020-11-25 08:15:30|19970.47|19970.47|19966.15|19966.15|19971.8|19971.8|19966.15|19966.15|0
1606292140000|2020-11-25 08:15:40|19965.46|19965.46|19966.03|19966.03|19968.21|19968.21|19964.68|19964.68|0
1606292150000|2020-11-25 08:15:50|19966.29|19966.29|19971.52|19971.52|19971.52|19971.52|19965.61|19965.61|0
1606292160000|2020-11-25 08:16:00|19971.59|19971.59|19973.2|19973.2|19976.77|19976.77|19970.23|19970.23|0
1606292170000|2020-11-25 08:16:10|19972.14|19972.14|19968.73|19968.73|19972.14|19972.14|19968.73|19968.73|0
1606292180000|2020-11-25 08:16:20|19971.07|19971.07|19968.51|19968.51|19972.43|19972.43|19968.51|19968.51|0
1606292190000|2020-11-25 08:16:30|19967.98|19967.98|19963.68|19963.68|19967.98|19967.98|19956.59|19956.59|0
1606292200000|2020-11-25 08:16:40|19963.16|19963.16|19957.86|19957.86|19963.16|19963.16|19957.86|19957.86|0
1606292210000|2020-11-25 08:16:50|19958.55|19958.55|19959.35|19959.35|19960.4|19960.4|19958.55|19958.55|0
1606292220000|2020-11-25 08:17:00|19959.46|19959.46|19962.96|19962.96|19962.96|19962.96|19957.41|19957.41|0
1606292230000|2020-11-25 08:17:10|19963.6|19963.6|19958.26|19958.26|19969.6|19969.6|19958.05|19958.05|0
1606292240000|2020-11-25 08:17:20|19958.95|19958.95|19969.21|19969.21|19969.21|19969.21|19958.95|19958.95|0
1606292250000|2020-11-25 08:17:30|19969.38|19969.38|19968.66|19968.66|19972.01|19972.01|19968.66|19968.66|0
1606292260000|2020-11-25 08:17:40|19967.98|19967.98|19964.5|19964.5|19967.98|19967.98|19961.2|19961.2|0
1606292270000|2020-11-25 08:17:50|19961.76|19961.76|19959.11|19959.11|19963.87|19963.87|19956.23|19956.23|0
1606292280000|2020-11-25 08:18:00|19959.97|19959.97|19959.97|19959.97|19960.19|19960.19|19956.92|19956.92|0
1606292290000|2020-11-25 08:18:10|19959.75|19959.75|19955.65|19955.65|19959.75|19959.75|19954.72|19954.72|0
1606292300000|2020-11-25 08:18:20|19955.21|19955.21|19939.49|19939.49|19955.64|19955.64|19938.97|19938.97|0
1606292310000|2020-11-25 08:18:30|19940.17|19940.17|19935.89|19935.89|19940.17|19940.17|19934.18|19934.18|0
1606292320000|2020-11-25 08:18:40|19939|19939|19945.42|19945.42|19945.42|19945.42|19939|19939|0
1606292330000|2020-11-25 08:18:50|19946.91|19946.91|19946.03|19946.03|19946.91|19946.91|19944.86|19944.86|0
1606292340000|2020-11-25 08:19:00|19946.24|19946.24|19942.05|19942.05|19946.24|19946.24|19942.05|19942.05|0
1606292350000|2020-11-25 08:19:10|19941.37|19941.37|19949.05|19949.05|19949.05|19949.05|19941.37|19941.37|0
1606292360000|2020-11-25 08:19:20|19949.48|19949.48|19951.07|19951.07|19953.7|19953.7|19947.42|19947.42|0
1606292370000|2020-11-25 08:19:30|19951.76|19951.76|19963.8|19963.8|19963.8|19963.8|19951.54|19951.54|0
1606292380000|2020-11-25 08:19:40|19964.33|19964.33|19960.74|19960.74|19964.5|19964.5|19960.74|19960.74|0
1606292390000|2020-11-25 08:19:50|19961.8|19961.8|19966.25|19966.25|19966.25|19966.25|19961.37|19961.37|0
1606292400000|2020-11-25 08:20:00|19966.83|19966.83|19977.9|19977.9|19978.11|19978.11|19966.83|19966.83|0
1606292410000|2020-11-25 08:20:10|19978.28|19978.28|19975.88|19975.88|19979.86|19979.86|19971.23|19971.23|0
1606292420000|2020-11-25 08:20:20|19976.57|19976.57|19984.47|19984.47|19984.47|19984.47|19976.2|19976.2|0
1606292430000|2020-11-25 08:20:30|19983.69|19983.69|19987.31|19987.31|19987.55|19987.55|19983.69|19983.69|0
1606292440000|2020-11-25 08:20:40|19987.74|19987.74|19977.75|19977.75|19989.15|19989.15|19977.75|19977.75|0
1606292450000|2020-11-25 08:20:50|19978.43|19978.43|19975.81|19975.81|19979.04|19979.04|19975.11|19975.11|0
1606292460000|2020-11-25 08:21:00|19976.33|19976.33|19972.44|19972.44|19977.15|19977.15|19972.44|19972.44|0
1606292470000|2020-11-25 08:21:10|19971.07|19971.07|19980.49|19980.49|19983.59|19983.59|19970.3|19970.3|0
1606292480000|2020-11-25 08:21:20|19980.74|19980.74|19983.05|19983.05|19984.29|19984.29|19980.74|19980.74|0
1606292490000|2020-11-25 08:21:30|19981.69|19981.69|19983.46|19983.46|19984.4|19984.4|19981.69|19981.69|0
1606292500000|2020-11-25 08:21:40|19982.88|19982.88|19981.76|19981.76|19983.14|19983.14|19981.76|19981.76|0
1606292510000|2020-11-25 08:21:50|19979.02|19979.02|19975.85|19975.85|19979.02|19979.02|19975.42|19975.42|0
1606292520000|2020-11-25 08:22:00|19972.46|19972.46|19966.24|19966.24|19972.99|19972.99|19965.09|19965.09|0
1606292530000|2020-11-25 08:22:10|19966.02|19966.02|19961.6|19961.6|19968.01|19968.01|19960.94|19960.94|0
1606292540000|2020-11-25 08:22:20|19962.66|19962.66|19960.67|19960.67|19964.03|19964.03|19960.67|19960.67|0
1606292550000|2020-11-25 08:22:30|19959.98|19959.98|19974.23|19974.23|19979.52|19979.52|19959.98|19959.98|0
1606292560000|2020-11-25 08:22:40|19974.36|19974.36|19984.28|19984.28|19984.28|19984.28|19974.36|19974.36|0
1606292570000|2020-11-25 08:22:50|19985.06|19985.06|19986.44|19986.44|19988.28|19988.28|19983.26|19983.26|0
1606292580000|2020-11-25 08:23:00|19986.25|19986.25|19980.78|19980.78|19986.49|19986.49|19979.45|19979.45|0
1606292590000|2020-11-25 08:23:10|19978.73|19978.73|19985.32|19985.32|19985.32|19985.32|19978.66|19978.66|0
1606292600000|2020-11-25 08:23:20|19985.76|19985.76|19994.96|19994.96|20001.35|20001.35|19985.76|19985.76|0
1606292610000|2020-11-25 08:23:30|19996.33|19996.33|19995.25|19995.25|19996.8|19996.8|19995.19|19995.19|0
1606292620000|2020-11-25 08:23:40|19997.99|19997.99|20004.4|20004.4|20009.26|20009.26|19997.99|19997.99|0
1606292630000|2020-11-25 08:23:50|20005.09|20005.09|20010.94|20010.94|20010.94|20010.94|20005.09|20005.09|0
1606292640000|2020-11-25 08:24:00|20012.5|20012.5|20018.18|20018.18|20018.18|20018.18|20010.65|20010.65|0
1606292650000|2020-11-25 08:24:10|20021.62|20021.62|20031.45|20031.45|20036.47|20036.47|20021.62|20021.62|0
1606292660000|2020-11-25 08:24:20|20031.67|20031.67|20025.73|20025.73|20031.67|20031.67|20023.67|20023.67|0
1606292670000|2020-11-25 08:24:30|20027.29|20027.29|20026.41|20026.41|20027.97|20027.97|20026.41|20026.41|0
1606292680000|2020-11-25 08:24:40|20025.05|20025.05|20026.41|20026.41|20029.16|20029.16|20025.05|20025.05|0
1606292690000|2020-11-25 08:24:50|20027.78|20027.78|20026.34|20026.34|20027.78|20027.78|20026.34|20026.34|0
1606292700000|2020-11-25 08:25:00|20025.75|20025.75|20026.79|20026.79|20027.22|20027.22|20024.38|20024.38|0
1606292710000|2020-11-25 08:25:10|20021.98|20021.98|20008.98|20008.98|20021.98|20021.98|20008.98|20008.98|0
1606292720000|2020-11-25 08:25:20|20010.36|20010.36|20005|20005|20010.73|20010.73|20005|20005|0
1606292730000|2020-11-25 08:25:30|20004.22|20004.22|19996.89|19996.89|20004.91|20004.91|19996.2|19996.2|0
1606292740000|2020-11-25 08:25:40|19996.77|19996.77|19988.31|19988.31|19996.77|19996.77|19988.13|19988.13|0
1606292750000|2020-11-25 08:25:50|19988.97|19988.97|19983.72|19983.72|19995.42|19995.42|19983.72|19983.72|0
1606292760000|2020-11-25 08:26:00|19980.97|19980.97|19978.14|19978.14|19981.09|19981.09|19978.14|19978.14|0
1606292770000|2020-11-25 08:26:10|19978.57|19978.57|19983.89|19983.89|19983.89|19983.89|19978.42|19978.42|0
1606292780000|2020-11-25 08:26:20|19984.58|19984.58|19986.15|19986.15|19987.68|19987.68|19984.58|19984.58|0
1606292790000|2020-11-25 08:26:30|19986.67|19986.67|19981.64|19981.64|19986.67|19986.67|19981.64|19981.64|0
1606292800000|2020-11-25 08:26:40|19980.78|19980.78|19978.34|19978.34|19980.78|19980.78|19978.34|19978.34|0
1606292810000|2020-11-25 08:26:50|19978.13|19978.13|19976.48|19976.48|19979.55|19979.55|19975.43|19975.43|0
1606292820000|2020-11-25 08:27:00|19975.7|19975.7|19975.28|19975.28|19979.72|19979.72|19974.34|19974.34|0
1606292830000|2020-11-25 08:27:10|19975.4|19975.4|19982.04|19982.04|19982.04|19982.04|19975.4|19975.4|0
1606292840000|2020-11-25 08:27:20|19981.35|19981.35|19980.49|19980.49|19981.35|19981.35|19978.16|19978.16|0
1606292850000|2020-11-25 08:27:30|19979.13|19979.13|19976.88|19976.88|19979.13|19979.13|19976.88|19976.88|0
1606292860000|2020-11-25 08:27:40|19976.68|19976.68|19975.38|19975.38|19976.75|19976.75|19975.17|19975.17|0
1606292870000|2020-11-25 08:27:50|19973.04|19973.04|19971.42|19971.42|19973.04|19973.04|19971.42|19971.42|0
1606292880000|2020-11-25 08:28:00|19972.26|19972.26|19980.72|19980.72|19985|19985|19972.26|19972.26|0
1606292890000|2020-11-25 08:28:10|19978.66|19978.66|19978.97|19978.97|19979.23|19979.23|19978.54|19978.54|0
1606292900000|2020-11-25 08:28:20|19978.29|19978.29|19978.26|19978.26|19978.94|19978.94|19977.79|19977.79|0
1606292910000|2020-11-25 08:28:30|19977.58|19977.58|19982.56|19982.56|19982.56|19982.56|19975.36|19975.36|0
1606292920000|2020-11-25 08:28:40|19981.79|19981.79|19983.27|19983.27|19983.51|19983.51|19981.79|19981.79|0
1606292930000|2020-11-25 08:28:50|19982.22|19982.22|19982|19982|19982.22|19982.22|19982|19982|0
1606292940000|2020-11-25 08:29:00|19981.32|19981.32|19985.45|19985.45|19986.87|19986.87|19980.64|19980.64|0
1606292950000|2020-11-25 08:29:10|19982.01|19982.01|19976.92|19976.92|19982.01|19982.01|19975.36|19975.36|0
1606292960000|2020-11-25 08:29:20|19974.17|19974.17|19973.58|19973.58|19975.53|19975.53|19973.58|19973.58|0
1606292970000|2020-11-25 08:29:30|19974.94|19974.94|19974.94|19974.94|19974.94|19974.94|19974.25|19974.25|0
1606292980000|2020-11-25 08:29:40|19976.31|19976.31|19969.8|19969.8|19976.31|19976.31|19969.8|19969.8|0
1606292990000|2020-11-25 08:29:50|19967.65|19967.65|19958.49|19958.49|19968.42|19968.42|19955.55|19955.55|0
1606293000000|2020-11-25 08:30:00|19959.96|19959.96|19963.25|19963.25|19964.35|19964.35|19959.96|19959.96|0
1606293010000|2020-11-25 08:30:10|19962.47|19962.47|19969.25|19969.25|19969.25|19969.25|19960.51|19960.51|0
1606293020000|2020-11-25 08:30:20|19970.03|19970.03|19977.18|19977.18|19977.39|19977.39|19970.03|19970.03|0
1606293030000|2020-11-25 08:30:30|19977.02|19977.02|19972.04|19972.04|19977.02|19977.02|19972.04|19972.04|0
1606293040000|2020-11-25 08:30:40|19971.83|19971.83|19972.33|19972.33|19972.33|19972.33|19969.91|19969.91|0
1606293050000|2020-11-25 08:30:50|19973.02|19973.02|19972.42|19972.42|19973.98|19973.98|19972.42|19972.42|0
1606293060000|2020-11-25 08:31:00|19971.99|19971.99|19979.02|19979.02|19979.82|19979.82|19971.99|19971.99|0
1606293070000|2020-11-25 08:31:10|19979.45|19979.45|19970.71|19970.71|19979.45|19979.45|19969.87|19969.87|0
1606293080000|2020-11-25 08:31:20|19970.84|19970.84|19971.31|19971.31|19973.07|19973.07|19970.15|19970.15|0
1606293090000|2020-11-25 08:31:30|19970.62|19970.62|19961.53|19961.53|19970.62|19970.62|19961.53|19961.53|0
1606293100000|2020-11-25 08:31:40|19960.84|19960.84|19960.93|19960.93|19960.93|19960.93|19960.16|19960.16|0
1606293110000|2020-11-25 08:31:50|19961.17|19961.17|19951.99|19951.99|19961.17|19961.17|19951.3|19951.3|0
1606293120000|2020-11-25 08:32:00|19952.68|19952.68|19964.36|19964.36|19964.36|19964.36|19952.68|19952.68|0
1606293130000|2020-11-25 08:32:10|19964.79|19964.79|19969.03|19969.03|19969.03|19969.03|19964.79|19964.79|0
1606293140000|2020-11-25 08:32:20|19970.77|19970.77|19973.35|19973.35|19974.18|19974.18|19970.77|19970.77|0
1606293150000|2020-11-25 08:32:30|19974.12|19974.12|19971.95|19971.95|19974.19|19974.19|19971.95|19971.95|0
1606293160000|2020-11-25 08:32:40|19973.32|19973.32|19973.07|19973.07|19973.32|19973.32|19969.78|19969.78|0
1606293170000|2020-11-25 08:32:50|19976.51|19976.51|19976.97|19976.97|19976.97|19976.97|19976.29|19976.29|0
1606293180000|2020-11-25 08:33:00|19976.33|19976.33|19976.87|19976.87|19978.91|19978.91|19975.88|19975.88|0
1606293190000|2020-11-25 08:33:10|19976.18|19976.18|19974.92|19974.92|19976.99|19976.99|19974.92|19974.92|0
1606293200000|2020-11-25 08:33:20|19974.4|19974.4|19968.17|19968.17|19974.4|19974.4|19968.17|19968.17|0
1606293210000|2020-11-25 08:33:30|19967.49|19967.49|19971.54|19971.54|19971.54|19971.54|19964.21|19964.21|0
1606293220000|2020-11-25 08:33:40|19968.79|19968.79|19971.69|19971.69|19971.69|19971.69|19963.29|19963.29|0
1606293230000|2020-11-25 08:33:50|19971.17|19971.17|19970.83|19970.83|19971.17|19971.17|19970.48|19970.48|0
1606293240000|2020-11-25 08:34:00|19972.94|19972.94|19975.69|19975.69|19978.87|19978.87|19972.94|19972.94|0
1606293250000|2020-11-25 08:34:10|19975.47|19975.47|19982.81|19982.81|19982.81|19982.81|19975.47|19975.47|0
1606293260000|2020-11-25 08:34:20|19981.23|19981.23|19982.97|19982.97|19982.97|19982.97|19980.17|19980.17|0
1606293270000|2020-11-25 08:34:30|19984.03|19984.03|19985.99|19985.99|19987.29|19987.29|19984.03|19984.03|0
1606293280000|2020-11-25 08:34:40|19985.78|19985.78|19980.67|19980.67|19988.64|19988.64|19980.67|19980.67|0
1606293290000|2020-11-25 08:34:50|19979.38|19979.38|19984.01|19984.01|19984.01|19984.01|19975.85|19975.85|0
1606293300000|2020-11-25 08:35:00|19984.69|19984.69|19988.22|19988.22|19988.54|19988.54|19984.69|19984.69|0
1606293310000|2020-11-25 08:35:10|19988.9|19988.9|19988.92|19988.92|19989.59|19989.59|19988.12|19988.12|0
1606293320000|2020-11-25 08:35:20|19989.14|19989.14|19990.82|19990.82|19991.88|19991.88|19989.14|19989.14|0
1606293330000|2020-11-25 08:35:30|19991.51|19991.51|19993.72|19993.72|19993.72|19993.72|19990.87|19990.87|0
1606293340000|2020-11-25 08:35:40|19994.25|19994.25|19992.92|19992.92|19994.25|19994.25|19992.92|19992.92|0
1606293350000|2020-11-25 08:35:50|19994.28|19994.28|19994.28|19994.28|19994.28|19994.28|19994.28|19994.28|0
1606293360000|2020-11-25 08:36:00|19995.86|19995.86|19999.33|19999.33|19999.33|19999.33|19995.86|19995.86|0
1606293370000|2020-11-25 08:36:10|20000.01|20000.01|20007.98|20007.98|20008.43|20008.43|20000.01|20000.01|0
1606293380000|2020-11-25 08:36:20|20008.2|20008.2|20010.87|20010.87|20011.42|20011.42|20008.2|20008.2|0
1606293390000|2020-11-25 08:36:30|20010.75|20010.75|20021.26|20021.26|20021.26|20021.26|20010.53|20010.53|0
1606293400000|2020-11-25 08:36:40|20021.33|20021.33|20030.46|20030.46|20030.67|20030.67|20021.33|20021.33|0
1606293410000|2020-11-25 08:36:50|20031.14|20031.14|20034.16|20034.16|20034.62|20034.62|20031.14|20031.14|0
1606293420000|2020-11-25 08:37:00|20034.32|20034.32|20035.17|20035.17|20035.17|20035.17|20033.59|20033.59|0
1606293430000|2020-11-25 08:37:10|20035.36|20035.36|20039.78|20039.78|20040.46|20040.46|20035.36|20035.36|0
1606293440000|2020-11-25 08:37:20|20041.34|20041.34|20043.64|20043.64|20043.64|20043.64|20041.12|20041.12|0
1606293450000|2020-11-25 08:37:30|20043.88|20043.88|20047.32|20047.32|20047.32|20047.32|20043.88|20043.88|0
1606293460000|2020-11-25 08:37:40|20047.38|20047.38|20053.8|20053.8|20053.8|20053.8|20047.38|20047.38|0
1606293470000|2020-11-25 08:37:50|20049.59|20049.59|20047.45|20047.45|20049.59|20049.59|20047.45|20047.45|0
1606293480000|2020-11-25 08:38:00|20049.55|20049.55|20051.6|20051.6|20051.6|20051.6|20049.55|20049.55|0
1606293490000|2020-11-25 08:38:10|20052.13|20052.13|20050.78|20050.78|20053.99|20053.99|20049.4|20049.4|0
1606293500000|2020-11-25 08:38:20|20049.4|20049.4|20038.29|20038.29|20049.4|20049.4|20038.29|20038.29|0
1606293510000|2020-11-25 08:38:30|20037.51|20037.51|20031.81|20031.81|20037.51|20037.51|20031.81|20031.81|0
1606293520000|2020-11-25 08:38:40|20031.03|20031.03|20027.34|20027.34|20031.03|20031.03|20024.81|20024.81|0
1606293530000|2020-11-25 08:38:50|20026.82|20026.82|20023.96|20023.96|20026.82|20026.82|20022.75|20022.75|0
1606293540000|2020-11-25 08:39:00|20023.43|20023.43|20027.23|20027.23|20027.23|20027.23|20022.32|20022.32|0
1606293550000|2020-11-25 08:39:10|20027.09|20027.09|20025.76|20025.76|20027.09|20027.09|20025.76|20025.76|0
1606293560000|2020-11-25 08:39:20|20025.23|20025.23|19996.75|19996.75|20025.23|20025.23|19996.06|19996.06|0
1606293570000|2020-11-25 08:39:30|19995.19|19995.19|19994.06|19994.06|19996.56|19996.56|19993.35|19993.35|0
1606293580000|2020-11-25 08:39:40|19993.54|19993.54|19994.7|19994.7|19994.7|19994.7|19992.48|19992.48|0
1606293590000|2020-11-25 08:39:50|19996.76|19996.76|19998.4|19998.4|19999.09|19999.09|19996.76|19996.76|0
1606293600000|2020-11-25 08:40:00|19998.84|19998.84|19995.6|19995.6|19999.37|19999.37|19995.07|19995.07|0
1606293610000|2020-11-25 08:40:10|19998.35|19998.35|20001.2|20001.2|20003.2|20003.2|19998.35|19998.35|0
1606293620000|2020-11-25 08:40:20|20002.26|20002.26|19999.43|19999.43|20002.26|20002.26|19999.43|19999.43|0
1606293630000|2020-11-25 08:40:30|19999.21|19999.21|19993.95|19993.95|19999.21|19999.21|19993.95|19993.95|0
1606293640000|2020-11-25 08:40:40|19990.79|19990.79|19980.71|19980.71|19990.79|19990.79|19976.98|19976.98|0
1606293650000|2020-11-25 08:40:50|19981.49|19981.49|19978.96|19978.96|19982.02|19982.02|19978.18|19978.18|0
1606293660000|2020-11-25 08:41:00|19979.17|19979.17|19990.15|19990.15|19990.15|19990.15|19979.17|19979.17|0
1606293670000|2020-11-25 08:41:10|19989.62|19989.62|19986.33|19986.33|19989.62|19989.62|19985.71|19985.71|0
1606293680000|2020-11-25 08:41:20|19986.54|19986.54|19984.58|19984.58|19986.54|19986.54|19983.68|19983.68|0
1606293690000|2020-11-25 08:41:30|19985.95|19985.95|19987.51|19987.51|19988.29|19988.29|19985.95|19985.95|0
1606293700000|2020-11-25 08:41:40|19985.95|19985.95|19986.19|19986.19|19986.19|19986.19|19985.95|19985.95|0
1606293720000|2020-11-25 08:42:00|19985.5|19985.5|19986.86|19986.86|19986.87|19986.87|19984.86|19984.86|0
1606293730000|2020-11-25 08:42:10|19986.18|19986.18|19987.13|19987.13|19987.55|19987.55|19984.97|19984.97|0
1606293740000|2020-11-25 08:42:20|19989.19|19989.19|19989.63|19989.63|19989.63|19989.63|19989.19|19989.19|0
1606293750000|2020-11-25 08:42:30|19989.27|19989.27|19989.74|19989.74|19989.74|19989.74|19989.27|19989.27|0
1606293760000|2020-11-25 08:42:40|19989.86|19989.86|19987.46|19987.46|19989.98|19989.98|19987.46|19987.46|0
1606293770000|2020-11-25 08:42:50|19986.78|19986.78|19986.15|19986.15|19987.31|19987.31|19985.57|19985.57|0
1606293780000|2020-11-25 08:43:00|19985.62|19985.62|19988.25|19988.25|19988.37|19988.37|19985.62|19985.62|0
1606293790000|2020-11-25 08:43:10|19986.88|19986.88|19971.34|19971.34|19988.25|19988.25|19971.34|19971.34|0
1606293800000|2020-11-25 08:43:20|19970.28|19970.28|19968.76|19968.76|19970.28|19970.28|19967.8|19967.8|0
1606293810000|2020-11-25 08:43:30|19970.34|19970.34|19972.73|19972.73|19974.38|19974.38|19970.34|19970.34|0
1606293820000|2020-11-25 08:43:40|19973.16|19973.16|19972.48|19972.48|19973.16|19973.16|19972.48|19972.48|0
1606293830000|2020-11-25 08:43:50|19971.43|19971.43|19972.48|19972.48|19973.53|19973.53|19971.43|19971.43|0
1606293840000|2020-11-25 08:44:00|19971.11|19971.11|19966.7|19966.7|19971.11|19971.11|19966.21|19966.21|0
1606293850000|2020-11-25 08:44:10|19964.59|19964.59|19954.88|19954.88|19964.59|19964.59|19954.88|19954.88|0
1606293860000|2020-11-25 08:44:20|19954.94|19954.94|19955.17|19955.17|19955.17|19955.17|19954.94|19954.94|0
1606293870000|2020-11-25 08:44:30|19953.81|19953.81|19948.55|19948.55|19953.81|19953.81|19948.55|19948.55|0
1606293880000|2020-11-25 08:44:40|19947.86|19947.86|19947.86|19947.86|19947.86|19947.86|19947.86|19947.86|0
1606293890000|2020-11-25 08:44:50|19948.08|19948.08|19948.75|19948.75|19949.21|19949.21|19948.08|19948.08|0
1606293900000|2020-11-25 08:45:00|19948.22|19948.22|19948.16|19948.16|19949.22|19949.22|19948.16|19948.16|0
1606293910000|2020-11-25 08:45:10|19947.95|19947.95|19948.12|19948.12|19950.17|19950.17|19947.95|19947.95|0
1606293920000|2020-11-25 08:45:20|19946.54|19946.54|19943.26|19943.26|19947.22|19947.22|19943.26|19943.26|0
1606293930000|2020-11-25 08:45:30|19943.49|19943.49|19945.31|19945.31|19945.31|19945.31|19942.13|19942.13|0
1606293940000|2020-11-25 08:45:40|19943.93|19943.93|19942.56|19942.56|19943.93|19943.93|19942.56|19942.56|0
1606293950000|2020-11-25 08:45:50|19941.87|19941.87|19938.21|19938.21|19942.28|19942.28|19935.79|19935.79|0
1606293960000|2020-11-25 08:46:00|19939.06|19939.06|19935.79|19935.79|19939.06|19939.06|19935.79|19935.79|0
1606293970000|2020-11-25 08:46:10|19936.84|19936.84|19944.48|19944.48|19944.48|19944.48|19936.84|19936.84|0
1606293980000|2020-11-25 08:46:20|19944.27|19944.27|19949.29|19949.29|19949.29|19949.29|19944.27|19944.27|0
1606293990000|2020-11-25 08:46:30|19947.71|19947.71|19941.12|19941.12|19947.71|19947.71|19939.18|19939.18|0
1606294000000|2020-11-25 08:46:40|19941.55|19941.55|19943.05|19943.05|19943.95|19943.95|19940.16|19940.16|0
1606294010000|2020-11-25 08:46:50|19942.84|19942.84|19950.8|19950.8|19950.8|19950.8|19942.84|19942.84|0
1606294020000|2020-11-25 08:47:00|19950.56|19950.56|19953.72|19953.72|19953.72|19953.72|19949.56|19949.56|0
1606294030000|2020-11-25 08:47:10|19953.6|19953.6|19950.82|19950.82|19954.03|19954.03|19950.82|19950.82|0
1606294040000|2020-11-25 08:47:20|19951.04|19951.04|19950.24|19950.24|19951.82|19951.82|19950.24|19950.24|0
1606294050000|2020-11-25 08:47:30|19950.77|19950.77|19950.77|19950.77|19950.77|19950.77|19949.72|19949.72|0
1606294060000|2020-11-25 08:47:40|19950.08|19950.08|19951.73|19951.73|19951.73|19951.73|19948.73|19948.73|0
1606294070000|2020-11-25 08:47:50|19953.28|19953.28|19954.18|19954.18|19954.7|19954.7|19951.6|19951.6|0
1606294080000|2020-11-25 08:48:00|19954.53|19954.53|19955.35|19955.35|19955.87|19955.87|19954.29|19954.29|0
1606294090000|2020-11-25 08:48:10|19955.7|19955.7|19957.96|19957.96|19958.24|19958.24|19955.37|19955.37|0
1606294100000|2020-11-25 08:48:20|19958.03|19958.03|19959.24|19959.24|19959.24|19959.24|19958.03|19958.03|0
1606294110000|2020-11-25 08:48:30|19958.71|19958.71|19962.29|19962.29|19962.29|19962.29|19958.71|19958.71|0
1606294120000|2020-11-25 08:48:40|19962.82|19962.82|19963.34|19963.34|19963.34|19963.34|19961.76|19961.76|0
1606294130000|2020-11-25 08:48:50|19962.29|19962.29|19961.85|19961.85|19966.36|19966.36|19961.76|19961.76|0
1606294140000|2020-11-25 08:49:00|19962.53|19962.53|19965.73|19965.73|19965.73|19965.73|19962.53|19962.53|0
1606294150000|2020-11-25 08:49:10|19966.16|19966.16|19966.16|19966.16|19966.16|19966.16|19966.16|19966.16|0
1606294160000|2020-11-25 08:49:20|19967.21|19967.21|19973.86|19973.86|19973.86|19973.86|19967.21|19967.21|0
1606294170000|2020-11-25 08:49:30|19976.49|19976.49|19978.46|19978.46|19978.46|19978.46|19971.02|19971.02|0
1606294180000|2020-11-25 08:49:40|19980.51|19980.51|19980.99|19980.99|19983.37|19983.37|19979.57|19979.57|0
1606294190000|2020-11-25 08:49:50|19980.88|19980.88|19977.42|19977.42|19981.15|19981.15|19975.96|19975.96|0
1606294200000|2020-11-25 08:50:00|19980.03|19980.03|19980.21|19980.21|19980.21|19980.21|19976.98|19976.98|0
1606294210000|2020-11-25 08:50:10|19980.74|19980.74|19990.82|19990.82|19990.82|19990.82|19980.74|19980.74|0
1606294220000|2020-11-25 08:50:20|19990.89|19990.89|19994.41|19994.41|19994.41|19994.41|19990.89|19990.89|0
1606294230000|2020-11-25 08:50:30|19995.46|19995.46|19997.07|19997.07|19997.29|19997.29|19994.78|19994.78|0
1606294240000|2020-11-25 08:50:40|19996.86|19996.86|19995.46|19995.46|19997.85|19997.85|19995.46|19995.46|0
1606294250000|2020-11-25 08:50:50|19994.99|19994.99|19993.89|19993.89|19994.99|19994.99|19990.17|19990.17|0
1606294260000|2020-11-25 08:51:00|19991.83|19991.83|19993.65|19993.65|19994.81|19994.81|19991.15|19991.15|0
1606294270000|2020-11-25 08:51:10|19994.33|19994.33|19989.15|19989.15|19994.33|19994.33|19989.15|19989.15|0
1606294280000|2020-11-25 08:51:20|19987.78|19987.78|19984.08|19984.08|19987.78|19987.78|19983.03|19983.03|0
1606294290000|2020-11-25 08:51:30|19985.13|19985.13|19985.57|19985.57|19986.03|19986.03|19984.7|19984.7|0
1606294300000|2020-11-25 08:51:40|19986.62|19986.62|19995|19995|19995|19995|19986.62|19986.62|0
1606294310000|2020-11-25 08:51:50|19999.11|19999.11|20000.01|20000.01|20000.53|20000.53|19998.95|19998.95|0
1606294320000|2020-11-25 08:52:00|20000.69|20000.69|20005.87|20005.87|20005.87|20005.87|20000.69|20000.69|0
1606294330000|2020-11-25 08:52:10|20006.53|20006.53|20006.53|20006.53|20007.58|20007.58|20006.53|20006.53|0
1606294340000|2020-11-25 08:52:20|20007.58|20007.58|20008.2|20008.2|20008.2|20008.2|20007.51|20007.51|0
1606294350000|2020-11-25 08:52:30|20007.51|20007.51|19991.29|19991.29|20007.51|20007.51|19987.62|19987.62|0
1606294360000|2020-11-25 08:52:40|19988.54|19988.54|19988.54|19988.54|19988.54|19988.54|19988.54|19988.54|0
1606294370000|2020-11-25 08:52:50|19987.77|19987.77|19988.11|19988.11|19988.89|19988.89|19987.34|19987.34|0
1606294380000|2020-11-25 08:53:00|19988.64|19988.64|19987.86|19987.86|19988.64|19988.64|19987.86|19987.86|0
1606294390000|2020-11-25 08:53:10|19986.5|19986.5|19986|19986|19987.18|19987.18|19986|19986|0
1606294400000|2020-11-25 08:53:20|19982.59|19982.59|19976.06|19976.06|19982.59|19982.59|19976.06|19976.06|0
1606294410000|2020-11-25 08:53:30|19976.59|19976.59|19976.43|19976.43|19976.59|19976.59|19975.9|19975.9|0
1606294420000|2020-11-25 08:53:40|19975.65|19975.65|19975.33|19975.33|19975.65|19975.65|19975.33|19975.33|0
1606294430000|2020-11-25 08:53:50|19976.89|19976.89|19971.55|19971.55|19976.89|19976.89|19971.55|19971.55|0
1606294440000|2020-11-25 08:54:00|19972.33|19972.33|19970.32|19970.32|19975.01|19975.01|19970.32|19970.32|0
1606294450000|2020-11-25 08:54:10|19969.54|19969.54|19970.57|19970.57|19970.57|19970.57|19965.05|19965.05|0
1606294460000|2020-11-25 08:54:20|19969.79|19969.79|19975.68|19975.68|19975.68|19975.68|19968.74|19968.74|0
1606294470000|2020-11-25 08:54:30|19974.9|19974.9|19972.38|19972.38|19974.9|19974.9|19971.61|19971.61|0
1606294480000|2020-11-25 08:54:40|19972.6|19972.6|19972.07|19972.07|19973.38|19973.38|19971.55|19971.55|0
1606294490000|2020-11-25 08:54:50|19970.17|19970.17|19971.52|19971.52|19971.52|19971.52|19970.03|19970.03|0
1606294500000|2020-11-25 08:55:00|19972.04|19972.04|19965.41|19965.41|19972.04|19972.04|19963.83|19963.83|0
1606294510000|2020-11-25 08:55:10|19966.47|19966.47|19967.87|19967.87|19967.87|19967.87|19965.41|19965.41|0
1606294520000|2020-11-25 08:55:20|19969.93|19969.93|19972.04|19972.04|19972.04|19972.04|19969.93|19969.93|0
1606294530000|2020-11-25 08:55:30|19971.27|19971.27|19961.07|19961.07|19971.27|19971.27|19959.69|19959.69|0
1606294540000|2020-11-25 08:55:40|19960.54|19960.54|19960.05|19960.05|19961.07|19961.07|19959|19959|0
1606294550000|2020-11-25 08:55:50|19958.67|19958.67|19953.34|19953.34|19958.67|19958.67|19953.34|19953.34|0
1606294560000|2020-11-25 08:56:00|19953.87|19953.87|19955.7|19955.7|19955.7|19955.7|19952.81|19952.81|0
1606294570000|2020-11-25 08:56:10|19957.16|19957.16|19961.65|19961.65|19961.65|19961.65|19957.16|19957.16|0
1606294580000|2020-11-25 08:56:20|19963.71|19963.71|19974.25|19974.25|19975.03|19975.03|19963.71|19963.71|0
1606294590000|2020-11-25 08:56:30|19974.03|19974.03|19971.25|19971.25|19974.03|19974.03|19971.25|19971.25|0
1606294600000|2020-11-25 08:56:40|19970.2|19970.2|19970.42|19970.42|19970.74|19970.74|19969.37|19969.37|0
1606294610000|2020-11-25 08:56:50|19971.48|19971.48|19970.76|19970.76|19971.48|19971.48|19970.76|19970.76|0
1606294620000|2020-11-25 08:57:00|19970.23|19970.23|19966.5|19966.5|19970.23|19970.23|19966.5|19966.5|0
1606294630000|2020-11-25 08:57:10|19966.62|19966.62|19965.03|19965.03|19966.62|19966.62|19965.03|19965.03|0
1606294640000|2020-11-25 08:57:20|19964.5|19964.5|19964.5|19964.5|19964.5|19964.5|19964.5|19964.5|0
1606294650000|2020-11-25 08:57:30|19964.62|19964.62|19966.3|19966.3|19966.3|19966.3|19963.72|19963.72|0
1606294660000|2020-11-25 08:57:40|19966.09|19966.09|19966.77|19966.77|19966.77|19966.77|19964.71|19964.71|0
1606294670000|2020-11-25 08:57:50|19966.99|19966.99|19976.6|19976.6|19977.12|19977.12|19966.99|19966.99|0
1606294680000|2020-11-25 08:58:00|19976.07|19976.07|19974.01|19974.01|19976.07|19976.07|19972.96|19972.96|0
1606294690000|2020-11-25 08:58:10|19974.54|19974.54|19989.28|19989.28|19990.34|19990.34|19974.54|19974.54|0
1606294700000|2020-11-25 08:58:20|19989.97|19989.97|19993.28|19993.28|19993.62|19993.62|19989.97|19989.97|0
1606294710000|2020-11-25 08:58:30|19993.96|19993.96|19991.68|19991.68|19995.63|19995.63|19991.68|19991.68|0
1606294720000|2020-11-25 08:58:40|19990.13|19990.13|19985.91|19985.91|19990.13|19990.13|19985.52|19985.52|0
1606294730000|2020-11-25 08:58:50|19985.39|19985.39|19983.11|19983.11|19985.39|19985.39|19983.11|19983.11|0
1606294740000|2020-11-25 08:59:00|19984.48|19984.48|19985.01|19985.01|19985.53|19985.53|19984.48|19984.48|0
1606294750000|2020-11-25 08:59:10|19985.24|19985.24|19983.02|19983.02|19986.29|19986.29|19983.02|19983.02|0
1606294760000|2020-11-25 08:59:20|19982.24|19982.24|19979.19|19979.19|19982.24|19982.24|19979.19|19979.19|0
1606294770000|2020-11-25 08:59:30|19977.82|19977.82|19975.3|19975.3|19977.82|19977.82|19975.09|19975.09|0
1606294780000|2020-11-25 08:59:40|19973.72|19973.72|19971.01|19971.01|19973.72|19973.72|19971.01|19971.01|0
1606294790000|2020-11-25 08:59:50|19969.71|19969.71|19964.59|19964.59|19969.71|19969.71|19964.45|19964.45|0
1606294800000|2020-11-25 09:00:00|19963.9|19963.9|19963.57|19963.57|19964.62|19964.62|19963.46|19963.46|0
1606294810000|2020-11-25 09:00:10|19965.14|19965.14|19966.63|19966.63|19966.63|19966.63|19964.09|19964.09|0
1606294820000|2020-11-25 09:00:20|19967.31|19967.31|19958.11|19958.11|19969.39|19969.39|19958.11|19958.11|0
1606294830000|2020-11-25 09:00:30|19958.79|19958.79|19961.77|19961.77|19961.77|19961.77|19958.41|19958.41|0
1606294840000|2020-11-25 09:00:40|19962.3|19962.3|19961.52|19961.52|19962.3|19962.3|19961.52|19961.52|0
1606294850000|2020-11-25 09:00:50|19960.99|19960.99|19962.57|19962.57|19962.9|19962.9|19959.47|19959.47|0
1606294860000|2020-11-25 09:01:00|19961.88|19961.88|19963.04|19963.04|19964.83|19964.83|19961.4|19961.4|0
1606294870000|2020-11-25 09:01:10|19961.67|19961.67|19964.94|19964.94|19966.2|19966.2|19961.67|19961.67|0
1606294880000|2020-11-25 09:01:20|19964.73|19964.73|19961.66|19961.66|19964.92|19964.92|19961.66|19961.66|0
1606294890000|2020-11-25 09:01:30|19961.6|19961.6|19961.83|19961.83|19961.83|19961.83|19961.6|19961.6|0
1606294910000|2020-11-25 09:01:50|19959.49|19959.49|19958.44|19958.44|19959.49|19959.49|19958.44|19958.44|0
1606294920000|2020-11-25 09:02:00|19957.91|19957.91|19951.97|19951.97|19957.91|19957.91|19951.24|19951.24|0
1606294930000|2020-11-25 09:02:10|19953.27|19953.27|19964.4|19964.4|19964.4|19964.4|19953.27|19953.27|0
1606294940000|2020-11-25 09:02:20|19963.88|19963.88|19963.09|19963.09|19963.99|19963.99|19962.4|19962.4|0
1606294950000|2020-11-25 09:02:30|19965.84|19965.84|19966.47|19966.47|19969.6|19969.6|19965.84|19965.84|0
1606294960000|2020-11-25 09:02:40|19968.21|19968.21|19964.15|19964.15|19968.21|19968.21|19963.84|19963.84|0
1606294970000|2020-11-25 09:02:50|19963.93|19963.93|19966.96|19966.96|19966.96|19966.96|19963.93|19963.93|0
1606294980000|2020-11-25 09:03:00|19967.64|19967.64|19965.56|19965.56|19967.64|19967.64|19965.56|19965.56|0
1606294990000|2020-11-25 09:03:10|19965.03|19965.03|19967.68|19967.68|19967.68|19967.68|19965.03|19965.03|0
1606295000000|2020-11-25 09:03:20|19968.23|19968.23|19965.63|19965.63|19968.3|19968.3|19965.63|19965.63|0
1606295010000|2020-11-25 09:03:30|19965.51|19965.51|19963.8|19963.8|19965.51|19965.51|19963.68|19963.68|0
1606295020000|2020-11-25 09:03:40|19964.49|19964.49|19962.18|19962.18|19964.49|19964.49|19959.45|19959.45|0
1606295030000|2020-11-25 09:03:50|19961.65|19961.65|19962.87|19962.87|19964.24|19964.24|19961.22|19961.22|0
1606295040000|2020-11-25 09:04:00|19961.82|19961.82|19962.48|19962.48|19962.48|19962.48|19961.82|19961.82|0
1606295050000|2020-11-25 09:04:10|19962.36|19962.36|19967.37|19967.37|19967.37|19967.37|19962.36|19962.36|0
1606295060000|2020-11-25 09:04:20|19968.95|19968.95|19968.38|19968.38|19968.95|19968.95|19967.78|19967.78|0
1606295070000|2020-11-25 09:04:30|19967.6|19967.6|19965.82|19965.82|19967.6|19967.6|19965.82|19965.82|0
1606295080000|2020-11-25 09:04:40|19966.04|19966.04|19953.8|19953.8|19966.25|19966.25|19953.59|19953.59|0
1606295090000|2020-11-25 09:04:50|19954.49|19954.49|19959.84|19959.84|19960.37|19960.37|19954.49|19954.49|0
1606295100000|2020-11-25 09:05:00|19960.06|19960.06|19960.81|19960.81|19960.81|19960.81|19960.06|19960.06|0
1606295110000|2020-11-25 09:05:10|19960.93|19960.93|19961.07|19961.07|19961.07|19961.07|19960.93|19960.93|0
1606295120000|2020-11-25 09:05:20|19959.7|19959.7|19955.72|19955.72|19959.7|19959.7|19954.76|19954.76|0
1606295130000|2020-11-25 09:05:30|19955.5|19955.5|19957|19957|19957.22|19957.22|19955.5|19955.5|0
1606295140000|2020-11-25 09:05:40|19956.48|19956.48|19956.07|19956.07|19956.48|19956.48|19955.93|19955.93|0
1606295150000|2020-11-25 09:05:50|19955.85|19955.85|19956.54|19956.54|19956.54|19956.54|19955.85|19955.85|0
1606295160000|2020-11-25 09:06:00|19955.85|19955.85|19946.57|19946.57|19955.85|19955.85|19946.35|19946.35|0
1606295170000|2020-11-25 09:06:10|19945.51|19945.51|19939.69|19939.69|19945.51|19945.51|19939.69|19939.69|0
1606295180000|2020-11-25 09:06:20|19939|19939|19939.43|19939.43|19939.63|19939.63|19937.73|19937.73|0
1606295190000|2020-11-25 09:06:30|19939.79|19939.79|19953.93|19953.93|19954.16|19954.16|19939.79|19939.79|0
1606295200000|2020-11-25 09:06:40|19954.04|19954.04|19951.96|19951.96|19954.04|19954.04|19949.37|19949.37|0
1606295210000|2020-11-25 09:06:50|19951.43|19951.43|19951.11|19951.11|19951.43|19951.43|19949.53|19949.53|0
1606295220000|2020-11-25 09:07:00|19951.33|19951.33|19952.07|19952.07|19953.26|19953.26|19949.47|19949.47|0
1606295230000|2020-11-25 09:07:10|19952.76|19952.76|19955.03|19955.03|19956.77|19956.77|19952.76|19952.76|0
1606295240000|2020-11-25 09:07:20|19954.84|19954.84|19948.07|19948.07|19956.73|19956.73|19948.07|19948.07|0
1606295250000|2020-11-25 09:07:30|19947.95|19947.95|19947.84|19947.84|19947.95|19947.95|19945.94|19945.94|0
1606295260000|2020-11-25 09:07:40|19949.21|19949.21|19952.03|19952.03|19952.03|19952.03|19948.99|19948.99|0
1606295270000|2020-11-25 09:07:50|19952.25|19952.25|19953.14|19953.14|19953.14|19953.14|19950.89|19950.89|0
1606295280000|2020-11-25 09:08:00|19954.51|19954.51|19955.53|19955.53|19955.94|19955.94|19954.51|19954.51|0
1606295290000|2020-11-25 09:08:10|19957.43|19957.43|19959.91|19959.91|19960.54|19960.54|19957.43|19957.43|0
1606295300000|2020-11-25 09:08:20|19959.13|19959.13|19960.28|19960.28|19960.28|19960.28|19958.91|19958.91|0
1606295310000|2020-11-25 09:08:30|19956.84|19956.84|19958.47|19958.47|19959|19959|19956.84|19956.84|0
1606295320000|2020-11-25 09:08:40|19957.94|19957.94|19955.86|19955.86|19957.94|19957.94|19955.86|19955.86|0
1606295330000|2020-11-25 09:08:50|19954.48|19954.48|19952.43|19952.43|19954.48|19954.48|19951.74|19951.74|0
1606295340000|2020-11-25 09:09:00|19953.11|19953.11|19953.16|19953.16|19953.8|19953.8|19952.73|19952.73|0
1606295350000|2020-11-25 09:09:10|19953.05|19953.05|19952.33|19952.33|19953.05|19953.05|19951.99|19951.99|0
1606295360000|2020-11-25 09:09:20|19951.55|19951.55|19950.51|19950.51|19951.88|19951.88|19950.51|19950.51|0
1606295370000|2020-11-25 09:09:30|19950.65|19950.65|19950.86|19950.86|19950.86|19950.86|19950.65|19950.65|0
1606295380000|2020-11-25 09:09:40|19948.79|19948.79|19947.1|19947.1|19948.79|19948.79|19946.73|19946.73|0
1606295390000|2020-11-25 09:09:50|19948.16|19948.16|19948.16|19948.16|19948.16|19948.16|19948.16|19948.16|0
1606295400000|2020-11-25 09:10:00|19947.97|19947.97|19949.18|19949.18|19949.18|19949.18|19947.65|19947.65|0
1606295410000|2020-11-25 09:10:10|19947.6|19947.6|19946.26|19946.26|19947.6|19947.6|19946.26|19946.26|0
1606295420000|2020-11-25 09:10:20|19946.05|19946.05|19948.32|19948.32|19948.32|19948.32|19946.05|19946.05|0
1606295430000|2020-11-25 09:10:30|19948.1|19948.1|19947.48|19947.48|19948.53|19948.53|19947.48|19947.48|0
1606295440000|2020-11-25 09:10:40|19948.16|19948.16|19948.69|19948.69|19953.11|19953.11|19946.79|19946.79|0
1606295450000|2020-11-25 09:10:50|19949.46|19949.46|19946.85|19946.85|19949.46|19949.46|19946.85|19946.85|0
1606295460000|2020-11-25 09:11:00|19948.41|19948.41|19951.52|19951.52|19951.52|19951.52|19948.41|19948.41|0
1606295470000|2020-11-25 09:11:10|19953.09|19953.09|19953.15|19953.15|19953.15|19953.15|19951.03|19951.03|0
1606295480000|2020-11-25 09:11:20|19952.92|19952.92|19952.02|19952.02|19953.97|19953.97|19952.02|19952.02|0
1606295490000|2020-11-25 09:11:30|19951.59|19951.59|19948.73|19948.73|19951.69|19951.69|19948.3|19948.3|0
1606295500000|2020-11-25 09:11:40|19949.25|19949.25|19949.25|19949.25|19949.25|19949.25|19949.25|19949.25|0
1606295510000|2020-11-25 09:11:50|19948.57|19948.57|19946.67|19946.67|19949.95|19949.95|19945.89|19945.89|0
1606295520000|2020-11-25 09:12:00|19948.04|19948.04|19947.52|19947.52|19948.04|19948.04|19947.52|19947.52|0
1606295530000|2020-11-25 09:12:10|19948.2|19948.2|19946.19|19946.19|19948.89|19948.89|19946.19|19946.19|0
1606295540000|2020-11-25 09:12:20|19946.61|19946.61|19947.59|19947.59|19947.59|19947.59|19945.95|19945.95|0
1606295550000|2020-11-25 09:12:30|19948.45|19948.45|19948.92|19948.92|19948.92|19948.92|19947.55|19947.55|0
1606295560000|2020-11-25 09:12:40|19949.98|19949.98|19950.5|19950.5|19950.5|19950.5|19949.98|19949.98|0
1606295570000|2020-11-25 09:12:50|19951.19|19951.19|19952.31|19952.31|19952.31|19952.31|19951.19|19951.19|0
1606295580000|2020-11-25 09:13:00|19952.99|19952.99|19955.08|19955.08|19955.08|19955.08|19952.93|19952.93|0
1606295590000|2020-11-25 09:13:10|19954.87|19954.87|19953.81|19953.81|19954.87|19954.87|19953.81|19953.81|0
1606295600000|2020-11-25 09:13:20|19955.19|19955.19|19954.33|19954.33|19955.19|19955.19|19954.33|19954.33|0
1606295610000|2020-11-25 09:13:30|19952.26|19952.26|19944.51|19944.51|19952.26|19952.26|19944.51|19944.51|0
1606295630000|2020-11-25 09:13:50|19942.68|19942.68|19941.65|19941.65|19942.68|19942.68|19941.65|19941.65|0
1606295640000|2020-11-25 09:14:00|19940.96|19940.96|19945.95|19945.95|19945.95|19945.95|19940.76|19940.76|0
1606295650000|2020-11-25 09:14:10|19946.16|19946.16|19947|19947|19947|19947|19945.95|19945.95|0
1606295660000|2020-11-25 09:14:20|19946.32|19946.32|19943.91|19943.91|19946.32|19946.32|19943.77|19943.77|0
1606295670000|2020-11-25 09:14:30|19944.25|19944.25|19943.32|19943.32|19944.78|19944.78|19943.32|19943.32|0
1606295680000|2020-11-25 09:14:40|19941.25|19941.25|19940.73|19940.73|19941.25|19941.25|19939.95|19939.95|0
1606295690000|2020-11-25 09:14:50|19941.42|19941.42|19938.74|19938.74|19941.42|19941.42|19938.74|19938.74|0
1606295700000|2020-11-25 09:15:00|19939.26|19939.26|19941.81|19941.81|19941.81|19941.81|19939.26|19939.26|0
1606295710000|2020-11-25 09:15:10|19942.5|19942.5|19941.81|19941.81|19942.5|19942.5|19941.81|19941.81|0
1606295720000|2020-11-25 09:15:20|19939.91|19939.91|19938.24|19938.24|19939.91|19939.91|19937.46|19937.46|0
1606295730000|2020-11-25 09:15:30|19938.03|19938.03|19940.3|19940.3|19940.98|19940.98|19938.03|19938.03|0
1606295740000|2020-11-25 09:15:40|19940.08|19940.08|19945.45|19945.45|19946.49|19946.49|19940.08|19940.08|0
1606295750000|2020-11-25 09:15:50|19946.14|19946.14|19946.29|19946.29|19946.36|19946.36|19945.45|19945.45|0
1606295760000|2020-11-25 09:16:00|19946.23|19946.23|19948.45|19948.45|19948.45|19948.45|19945.78|19945.78|0
1606295770000|2020-11-25 09:16:10|19948.69|19948.69|19949.67|19949.67|19949.67|19949.67|19947.93|19947.93|0
1606295780000|2020-11-25 09:16:20|19949.14|19949.14|19950.31|19950.31|19952.05|19952.05|19949.14|19949.14|0
1606295790000|2020-11-25 09:16:30|19951|19951|19952.21|19952.21|19952.21|19952.21|19951|19951|0
1606295800000|2020-11-25 09:16:40|19952.9|19952.9|19954.79|19954.79|19954.95|19954.95|19952.9|19952.9|0
1606295810000|2020-11-25 09:16:50|19955.32|19955.32|19955.32|19955.32|19955.32|19955.32|19955.32|19955.32|0
1606295820000|2020-11-25 09:17:00|19956.37|19956.37|19960.51|19960.51|19960.51|19960.51|19956.37|19956.37|0
1606295830000|2020-11-25 09:17:10|19959.83|19959.83|19959.83|19959.83|19959.83|19959.83|19959.83|19959.83|0
1606295840000|2020-11-25 09:17:20|19959.59|19959.59|19959.59|19959.59|19959.59|19959.59|19959.59|19959.59|0
1606295850000|2020-11-25 09:17:30|19960.65|19960.65|19959.62|19959.62|19961.21|19961.21|19959.62|19959.62|0
1606295860000|2020-11-25 09:17:40|19959.09|19959.09|19959.09|19959.09|19959.09|19959.09|19959.09|19959.09|0
1606295870000|2020-11-25 09:17:50|19958.88|19958.88|19959.98|19959.98|19959.98|19959.98|19958.88|19958.88|0
1606295880000|2020-11-25 09:18:00|19961.56|19961.56|19963.55|19963.55|19963.7|19963.7|19961.56|19961.56|0
1606295890000|2020-11-25 09:18:10|19964.07|19964.07|19965.26|19965.26|19965.26|19965.26|19963.78|19963.78|0
1606295900000|2020-11-25 09:18:20|19964.74|19964.74|19958.13|19958.13|19965.79|19965.79|19958.13|19958.13|0
1606295910000|2020-11-25 09:18:30|19957.82|19957.82|19956.46|19956.46|19957.82|19957.82|19956.24|19956.24|0
1606295920000|2020-11-25 09:18:40|19956.27|19956.27|19956.92|19956.92|19956.92|19956.92|19956.27|19956.27|0
1606295930000|2020-11-25 09:18:50|19956.85|19956.85|19956.23|19956.23|19956.85|19956.85|19956.12|19956.12|0
1606295940000|2020-11-25 09:19:00|19956.12|19956.12|19950.85|19950.85|19956.12|19956.12|19950.85|19950.85|0
1606295950000|2020-11-25 09:19:10|19950.17|19950.17|19949.29|19949.29|19950.17|19950.17|19949.19|19949.19|0
1606295960000|2020-11-25 09:19:20|19949.09|19949.09|19949.61|19949.61|19949.61|19949.61|19948.56|19948.56|0
1606295970000|2020-11-25 09:19:30|19949.56|19949.56|19941.3|19941.3|19949.61|19949.61|19940.74|19940.74|0
1606295980000|2020-11-25 09:19:40|19942.35|19942.35|19947.34|19947.34|19947.34|19947.34|19942.35|19942.35|0
1606295990000|2020-11-25 09:19:50|19948.71|19948.71|19948.16|19948.16|19948.71|19948.71|19948.02|19948.02|0
1606296000000|2020-11-25 09:20:00|19948.38|19948.38|19949.43|19949.43|19950.12|19950.12|19948.38|19948.38|0
1606296010000|2020-11-25 09:20:10|19948.65|19948.65|19950.71|19950.71|19950.71|19950.71|19948.65|19948.65|0
1606296020000|2020-11-25 09:20:20|19950.5|19950.5|19947.13|19947.13|19950.5|19950.5|19947.13|19947.13|0
1606296030000|2020-11-25 09:20:30|19947.35|19947.35|19946.06|19946.06|19947.35|19947.35|19946.06|19946.06|0
1606296040000|2020-11-25 09:20:40|19945.37|19945.37|19945.42|19945.42|19946.98|19946.98|19945.37|19945.37|0
1606296050000|2020-11-25 09:20:50|19944.9|19944.9|19947.11|19947.11|19947.11|19947.11|19942.15|19942.15|0
1606296060000|2020-11-25 09:21:00|19946.33|19946.33|19949.78|19949.78|19949.78|19949.78|19946.33|19946.33|0
1606296070000|2020-11-25 09:21:10|19950.01|19950.01|19952.6|19952.6|19956.72|19956.72|19950.01|19950.01|0
1606296080000|2020-11-25 09:21:20|19952.74|19952.74|19952.78|19952.78|19953.19|19953.19|19949.03|19949.03|0
1606296090000|2020-11-25 09:21:30|19952.84|19952.84|19954.8|19954.8|19956.32|19956.32|19952.84|19952.84|0
1606296100000|2020-11-25 09:21:40|19955.49|19955.49|19958.67|19958.67|19960.04|19960.04|19955.49|19955.49|0
1606296110000|2020-11-25 09:21:50|19958.24|19958.24|19960.25|19960.25|19960.25|19960.25|19958.24|19958.24|0
1606296120000|2020-11-25 09:22:00|19960.01|19960.01|19960.86|19960.86|19961.39|19961.39|19960.01|19960.01|0
1606296130000|2020-11-25 09:22:10|19960.66|19960.66|19957.12|19957.12|19960.66|19960.66|19957.12|19957.12|0
1606296140000|2020-11-25 09:22:20|19957.8|19957.8|19957.8|19957.8|19957.8|19957.8|19957.8|19957.8|0
1606296150000|2020-11-25 09:22:30|19957.02|19957.02|19952.13|19952.13|19957.02|19957.02|19952.13|19952.13|0
1606296160000|2020-11-25 09:22:40|19952.35|19952.35|19952.35|19952.35|19952.35|19952.35|19952.13|19952.13|0
1606296170000|2020-11-25 09:22:50|19952.88|19952.88|19951.89|19951.89|19952.88|19952.88|19950.63|19950.63|0
1606296180000|2020-11-25 09:23:00|19951.21|19951.21|19954.41|19954.41|19954.41|19954.41|19951.21|19951.21|0
1606296190000|2020-11-25 09:23:10|19953.36|19953.36|19952.58|19952.58|19953.36|19953.36|19952.58|19952.58|0
1606296210000|2020-11-25 09:23:30|19951.9|19951.9|19952.58|19952.58|19952.58|19952.58|19951.9|19951.9|0
1606296220000|2020-11-25 09:23:40|19952.05|19952.05|19952.05|19952.05|19952.05|19952.05|19952.05|19952.05|0
1606296230000|2020-11-25 09:23:50|19950.69|19950.69|19949.91|19949.91|19950.69|19950.69|19949.91|19949.91|0
1606296240000|2020-11-25 09:24:00|19949.38|19949.38|19941.45|19941.45|19949.38|19949.38|19941.1|19941.1|0
1606296250000|2020-11-25 09:24:10|19940.67|19940.67|19939.11|19939.11|19940.67|19940.67|19939.09|19939.09|0
1606296260000|2020-11-25 09:24:20|19939.3|19939.3|19937.24|19937.24|19939.3|19939.3|19936.55|19936.55|0
1606296270000|2020-11-25 09:24:30|19937.77|19937.77|19938.82|19938.82|19938.82|19938.82|19937.77|19937.77|0
1606296280000|2020-11-25 09:24:40|19939.51|19939.51|19939.29|19939.29|19939.51|19939.51|19939.29|19939.29|0
1606296300000|2020-11-25 09:25:00|19937.23|19937.23|19936.17|19936.17|19937.23|19937.23|19936.17|19936.17|0
1606296310000|2020-11-25 09:25:10|19936.7|19936.7|19935.65|19935.65|19936.77|19936.77|19934.87|19934.87|0
1606296320000|2020-11-25 09:25:20|19935.7|19935.7|19935.31|19935.31|19935.84|19935.84|19935.31|19935.31|0
1606296330000|2020-11-25 09:25:30|19935.53|19935.53|19919.4|19919.4|19935.68|19935.68|19919.4|19919.4|0
1606296340000|2020-11-25 09:25:40|19918.72|19918.72|19911.45|19911.45|19918.72|19918.72|19911.45|19911.45|0
1606296350000|2020-11-25 09:25:50|19912.13|19912.13|19912.13|19912.13|19912.13|19912.13|19912.13|19912.13|0
1606296360000|2020-11-25 09:26:00|19911.36|19911.36|19913.2|19913.2|19913.89|19913.89|19909.2|19909.2|0
1606296370000|2020-11-25 09:26:10|19911.62|19911.62|19904.44|19904.44|19911.62|19911.62|19904.44|19904.44|0
1606296380000|2020-11-25 09:26:20|19901|19901|19900.7|19900.7|19901.53|19901.53|19897.33|19897.33|0
1606296390000|2020-11-25 09:26:30|19900.48|19900.48|19898.89|19898.89|19900.48|19900.48|19898.46|19898.46|0
1606296400000|2020-11-25 09:26:40|19898.46|19898.46|19897.84|19897.84|19898.46|19898.46|19897.84|19897.84|0
1606296410000|2020-11-25 09:26:50|19895.11|19895.11|19895.11|19895.11|19895.11|19895.11|19895.11|19895.11|0
1606296420000|2020-11-25 09:27:00|19894.33|19894.33|19894.49|19894.49|19895.11|19895.11|19891.54|19891.54|0
1606296430000|2020-11-25 09:27:10|19893.71|19893.71|19894.08|19894.08|19896.83|19896.83|19893.71|19893.71|0
1606296440000|2020-11-25 09:27:20|19895.66|19895.66|19897.19|19897.19|19898.77|19898.77|19895.66|19895.66|0
1606296450000|2020-11-25 09:27:30|19898.01|19898.01|19896.43|19896.43|19898.01|19898.01|19896.43|19896.43|0
1606296460000|2020-11-25 09:27:40|19896.08|19896.08|19895.96|19895.96|19896.19|19896.19|19895.3|19895.3|0
1606296470000|2020-11-25 09:27:50|19894.58|19894.58|19891.97|19891.97|19894.58|19894.58|19891.82|19891.82|0
1606296480000|2020-11-25 09:28:00|19891.76|19891.76|19891.37|19891.37|19891.76|19891.76|19891.23|19891.23|0
1606296490000|2020-11-25 09:28:10|19892.14|19892.14|19892.92|19892.92|19892.92|19892.92|19892.14|19892.14|0
1606296500000|2020-11-25 09:28:20|19893.7|19893.7|19896.28|19896.28|19896.28|19896.28|19893.7|19893.7|0
1606296510000|2020-11-25 09:28:30|19895.27|19895.27|19887.44|19887.44|19895.27|19895.27|19887.44|19887.44|0
1606296520000|2020-11-25 09:28:40|19885.86|19885.86|19881.15|19881.15|19885.86|19885.86|19881.15|19881.15|0
1606296530000|2020-11-25 09:28:50|19881.84|19881.84|19880.24|19880.24|19881.84|19881.84|19880.24|19880.24|0
1606296540000|2020-11-25 09:29:00|19879.18|19879.18|19881.12|19881.12|19881.12|19881.12|19877.5|19877.5|0
1606296550000|2020-11-25 09:29:10|19881.9|19881.9|19881.29|19881.29|19881.9|19881.9|19877.94|19877.94|0
1606296560000|2020-11-25 09:29:20|19881.65|19881.65|19882.43|19882.43|19882.43|19882.43|19881.65|19881.65|0
1606296570000|2020-11-25 09:29:30|19882.54|19882.54|19889.05|19889.05|19889.05|19889.05|19882.54|19882.54|0
1606296580000|2020-11-25 09:29:40|19890.52|19890.52|19890.52|19890.52|19890.52|19890.52|19890.52|19890.52|0
1606296590000|2020-11-25 09:29:50|19891.3|19891.3|19892.67|19892.67|19892.67|19892.67|19891.3|19891.3|0
1606296600000|2020-11-25 09:30:00|19894.25|19894.25|19884.54|19884.54|19894.25|19894.25|19882.57|19882.57|0
1606296610000|2020-11-25 09:30:10|19883.18|19883.18|19886.46|19886.46|19888.17|19888.17|19881.6|19881.6|0
1606296620000|2020-11-25 09:30:20|19887.24|19887.24|19892.59|19892.59|19892.59|19892.59|19887.24|19887.24|0
1606296630000|2020-11-25 09:30:30|19893.95|19893.95|19895.19|19895.19|19898.85|19898.85|19893.95|19893.95|0
1606296640000|2020-11-25 09:30:40|19894.66|19894.66|19895.19|19895.19|19895.19|19895.19|19894.66|19894.66|0
1606296650000|2020-11-25 09:30:50|19895.41|19895.41|19896.09|19896.09|19896.09|19896.09|19895.41|19895.41|0
1606296660000|2020-11-25 09:31:00|19897.65|19897.65|19897.65|19897.65|19897.65|19897.65|19897.65|19897.65|0
1606296670000|2020-11-25 09:31:10|19897.77|19897.77|19909.47|19909.47|19909.47|19909.47|19897.77|19897.77|0
1606296680000|2020-11-25 09:31:20|19909.12|19909.12|19912.3|19912.3|19912.3|19912.3|19908.98|19908.98|0
1606296690000|2020-11-25 09:31:30|19911.77|19911.77|19916.25|19916.25|19916.25|19916.25|19911.25|19911.25|0
1606296700000|2020-11-25 09:31:40|19916.3|19916.3|19918.79|19918.79|19918.79|19918.79|19916.3|19916.3|0
1606296710000|2020-11-25 09:31:50|19919.06|19919.06|19922|19922|19922|19922|19919.06|19919.06|0
1606296720000|2020-11-25 09:32:00|19922.77|19922.77|19925.36|19925.36|19925.36|19925.36|19922.77|19922.77|0
1606296730000|2020-11-25 09:32:10|19923.78|19923.78|19923.45|19923.45|19923.78|19923.78|19919|19919|0
1606296740000|2020-11-25 09:32:20|19922.92|19922.92|19926.3|19926.3|19926.3|19926.3|19922.86|19922.86|0
1606296750000|2020-11-25 09:32:30|19927.35|19927.35|19927.78|19927.78|19927.78|19927.78|19927.35|19927.35|0
1606296760000|2020-11-25 09:32:40|19927.09|19927.09|19923.59|19923.59|19927.09|19927.09|19923.59|19923.59|0
1606296770000|2020-11-25 09:32:50|19925.15|19925.15|19925.99|19925.99|19925.99|19925.99|19925.15|19925.15|0
1606296780000|2020-11-25 09:33:00|19926.22|19926.22|19924.21|19924.21|19926.32|19926.32|19923.98|19923.98|0
1606296800000|2020-11-25 09:33:20|19925.27|19925.27|19931.43|19931.43|19931.43|19931.43|19925.27|19925.27|0
1606296810000|2020-11-25 09:33:30|19932.27|19932.27|19933.74|19933.74|19933.74|19933.74|19931.28|19931.28|0
1606296820000|2020-11-25 09:33:40|19936.69|19936.69|19934.01|19934.01|19937.06|19937.06|19934.01|19934.01|0
1606296830000|2020-11-25 09:33:50|19932.11|19932.11|19930.75|19930.75|19932.11|19932.11|19929.54|19929.54|0
1606296850000|2020-11-25 09:34:10|19930.94|19930.94|19931.15|19931.15|19931.15|19931.15|19930.94|19930.94|0
1606296860000|2020-11-25 09:34:20|19932.73|19932.73|19932.94|19932.94|19932.94|19932.94|19932.42|19932.42|0
1606296870000|2020-11-25 09:34:30|19933.63|19933.63|19932.94|19932.94|19933.63|19933.63|19932.94|19932.94|0
1606296880000|2020-11-25 09:34:40|19933.47|19933.47|19932.17|19932.17|19933.47|19933.47|19932.17|19932.17|0
1606296890000|2020-11-25 09:34:50|19930.79|19930.79|19930.89|19930.89|19930.89|19930.89|19930.57|19930.57|0
1606296900000|2020-11-25 09:35:00|19930.78|19930.78|19930.78|19930.78|19930.78|19930.78|19930.78|19930.78|0
1606296910000|2020-11-25 09:35:10|19930.97|19930.97|19930.75|19930.75|19930.97|19930.97|19930.75|19930.75|0
1606296920000|2020-11-25 09:35:20|19930.82|19930.82|19936.3|19936.3|19936.3|19936.3|19930.82|19930.82|0
1606296930000|2020-11-25 09:35:30|19936.82|19936.82|19939.03|19939.03|19939.03|19939.03|19936.82|19936.82|0
1606296940000|2020-11-25 09:35:40|19942.45|19942.45|19944.57|19944.57|19944.57|19944.57|19942.45|19942.45|0
1606296950000|2020-11-25 09:35:50|19945.62|19945.62|19937.93|19937.93|19945.62|19945.62|19937.93|19937.93|0
1606296960000|2020-11-25 09:36:00|19937.71|19937.71|19936.12|19936.12|19937.71|19937.71|19936.12|19936.12|0
1606296970000|2020-11-25 09:36:10|19935.44|19935.44|19931.1|19931.1|19935.44|19935.44|19930.57|19930.57|0
1606297000000|2020-11-25 09:36:40|19930.67|19930.67|19929.93|19929.93|19930.98|19930.98|19929.93|19929.93|0
1606297020000|2020-11-25 09:37:00|19929.24|19929.24|19929.24|19929.24|19929.24|19929.24|19929.24|19929.24|0
1606297040000|2020-11-25 09:37:20|19930.37|19930.37|19932.65|19932.65|19932.65|19932.65|19930.37|19930.37|0
1606297050000|2020-11-25 09:37:30|19930.92|19930.92|19926.63|19926.63|19930.92|19930.92|19926.63|19926.63|0
1606297060000|2020-11-25 09:37:40|19928.1|19928.1|19929.15|19929.15|19929.15|19929.15|19928.1|19928.1|0
1606297070000|2020-11-25 09:37:50|19928.62|19928.62|19927.41|19927.41|19928.62|19928.62|19927.41|19927.41|0
1606297080000|2020-11-25 09:38:00|19928.1|19928.1|19923.55|19923.55|19928.1|19928.1|19923.55|19923.55|0
1606297090000|2020-11-25 09:38:10|19923.67|19923.67|19923.32|19923.32|19923.67|19923.67|19923.32|19923.32|0
1606297100000|2020-11-25 09:38:20|19922.64|19922.64|19921.95|19921.95|19922.64|19922.64|19921.95|19921.95|0
1606297110000|2020-11-25 09:38:30|19922.07|19922.07|19928.69|19928.69|19929.26|19929.26|19922.07|19922.07|0
1606297120000|2020-11-25 09:38:40|19928.17|19928.17|19927.39|19927.39|19928.17|19928.17|19927.39|19927.39|0
1606297130000|2020-11-25 09:38:50|19926.71|19926.71|19925.62|19925.62|19926.71|19926.71|19925.62|19925.62|0
1606297140000|2020-11-25 09:39:00|19926.14|19926.14|19924.77|19924.77|19926.14|19926.14|19924.77|19924.77|0
1606297150000|2020-11-25 09:39:10|19924.24|19924.24|19924.47|19924.47|19924.47|19924.47|19924.24|19924.24|0
1606297160000|2020-11-25 09:39:20|19923.42|19923.42|19922.86|19922.86|19923.42|19923.42|19922.74|19922.74|0
1606297170000|2020-11-25 09:39:30|19922.17|19922.17|19923.28|19923.28|19923.28|19923.28|19922.17|19922.17|0
1606297180000|2020-11-25 09:39:40|19923.97|19923.97|19933.11|19933.11|19933.11|19933.11|19923.97|19923.97|0
1606297190000|2020-11-25 09:39:50|19934.48|19934.48|19935.26|19935.26|19935.47|19935.47|19934.48|19934.48|0
1606297200000|2020-11-25 09:40:00|19936.64|19936.64|19933.51|19933.51|19936.85|19936.85|19933.51|19933.51|0
1606297210000|2020-11-25 09:40:10|19933.32|19933.32|19935.64|19935.64|19936.86|19936.86|19932.35|19932.35|0
1606297220000|2020-11-25 09:40:20|19935.71|19935.71|19941.95|19941.95|19942.39|19942.39|19935.71|19935.71|0
1606297230000|2020-11-25 09:40:30|19941.27|19941.27|19941.39|19941.39|19941.39|19941.39|19941.27|19941.27|0
1606297240000|2020-11-25 09:40:40|19941.27|19941.27|19941.05|19941.05|19941.27|19941.27|19941.05|19941.05|0
1606297250000|2020-11-25 09:40:50|19940.36|19940.36|19935.97|19935.97|19940.36|19940.36|19935.45|19935.45|0
1606297260000|2020-11-25 09:41:00|19936.5|19936.5|19937.3|19937.3|19937.3|19937.3|19936.5|19936.5|0
1606297270000|2020-11-25 09:41:10|19935.93|19935.93|19933.92|19933.92|19935.93|19935.93|19932.36|19932.36|0
1606297280000|2020-11-25 09:41:20|19932.54|19932.54|19931.49|19931.49|19933.76|19933.76|19931.49|19931.49|0
1606297290000|2020-11-25 09:41:30|19931.37|19931.37|19929.32|19929.32|19931.37|19931.37|19929.32|19929.32|0
1606297300000|2020-11-25 09:41:40|19928.54|19928.54|19928.54|19928.54|19928.76|19928.76|19928.54|19928.54|0
1606297320000|2020-11-25 09:42:00|19927.86|19927.86|19928.43|19928.43|19928.54|19928.54|19927.86|19927.86|0
1606297330000|2020-11-25 09:42:10|19929.8|19929.8|19930.64|19930.64|19931.17|19931.17|19929.8|19929.8|0
1606297350000|2020-11-25 09:42:30|19930.7|19930.7|19932.59|19932.59|19932.59|19932.59|19930.7|19930.7|0
1606297360000|2020-11-25 09:42:40|19933.97|19933.97|19937.16|19937.16|19937.16|19937.16|19933.97|19933.97|0
1606297370000|2020-11-25 09:42:50|19937.38|19937.38|19936.63|19936.63|19938.75|19938.75|19936.63|19936.63|0
1606297390000|2020-11-25 09:43:10|19938.69|19938.69|19938.69|19938.69|19938.69|19938.69|19938.69|19938.69|0
1606297400000|2020-11-25 09:43:20|19938.01|19938.01|19941.74|19941.74|19941.74|19941.74|19938.01|19938.01|0
1606297410000|2020-11-25 09:43:30|19941.21|19941.21|19939.06|19939.06|19941.21|19941.21|19939.06|19939.06|0
1606297420000|2020-11-25 09:43:40|19938.37|19938.37|19938.37|19938.37|19938.37|19938.37|19938.37|19938.37|0
1606297430000|2020-11-25 09:43:50|19939.59|19939.59|19936.51|19936.51|19939.59|19939.59|19936.51|19936.51|0
1606297440000|2020-11-25 09:44:00|19935.73|19935.73|19931.98|19931.98|19935.73|19935.73|19931.98|19931.98|0
1606297450000|2020-11-25 09:44:10|19931.75|19931.75|19931.75|19931.75|19931.75|19931.75|19931.75|19931.75|0
1606297460000|2020-11-25 09:44:20|19931.87|19931.87|19933.77|19933.77|19933.77|19933.77|19931.87|19931.87|0
1606297480000|2020-11-25 09:44:40|19933.88|19933.88|19933.68|19933.68|19933.88|19933.88|19933.68|19933.68|0
1606297490000|2020-11-25 09:44:50|19932.63|19932.63|19931.24|19931.24|19933.99|19933.99|19931.24|19931.24|0
1606297500000|2020-11-25 09:45:00|19930.19|19930.19|19930.37|19930.37|19930.5|19930.5|19929.97|19929.97|0
1606297510000|2020-11-25 09:45:10|19929.32|19929.32|19927.54|19927.54|19929.32|19929.32|19927.33|19927.33|0
1606297520000|2020-11-25 09:45:20|19926.59|19926.59|19925.19|19925.19|19926.59|19926.59|19923.17|19923.17|0
1606297530000|2020-11-25 09:45:30|19927.02|19927.02|19929.42|19929.42|19929.95|19929.95|19927.02|19927.02|0
1606297540000|2020-11-25 09:45:40|19928.64|19928.64|19924.03|19924.03|19928.78|19928.78|19924.03|19924.03|0
1606297550000|2020-11-25 09:45:50|19924.15|19924.15|19918.4|19918.4|19924.68|19924.68|19917.71|19917.71|0
1606297560000|2020-11-25 09:46:00|19917.87|19917.87|19917.87|19917.87|19917.87|19917.87|19917.87|19917.87|0
1606297570000|2020-11-25 09:46:10|19918.4|19918.4|19916.23|19916.23|19918.93|19918.93|19916.23|19916.23|0
1606297580000|2020-11-25 09:46:20|19917.28|19917.28|19919.34|19919.34|19919.34|19919.34|19917.28|19917.28|0
1606297590000|2020-11-25 09:46:30|19919.23|19919.23|19918.45|19918.45|19919.23|19919.23|19918.45|19918.45|0
1606297600000|2020-11-25 09:46:40|19919.5|19919.5|19925.38|19925.38|19925.38|19925.38|19919.5|19919.5|0
1606297610000|2020-11-25 09:46:50|19925.16|19925.16|19926.38|19926.38|19927.06|19927.06|19925.16|19925.16|0
1606297620000|2020-11-25 09:47:00|19924.82|19924.82|19924.82|19924.82|19924.82|19924.82|19924.82|19924.82|0
1606297630000|2020-11-25 09:47:10|19924.3|19924.3|19921.18|19921.18|19924.3|19924.3|19921.18|19921.18|0
1606297640000|2020-11-25 09:47:20|19921.12|19921.12|19924.05|19924.05|19924.05|19924.05|19921.12|19921.12|0
1606297650000|2020-11-25 09:47:30|19923.52|19923.52|19922.68|19922.68|19923.52|19923.52|19922.68|19922.68|0
1606297670000|2020-11-25 09:47:50|19922|19922|19922.77|19922.77|19922.77|19922.77|19922|19922|0
1606297680000|2020-11-25 09:48:00|19922.34|19922.34|19925.16|19925.16|19925.16|19925.16|19922.34|19922.34|0
1606297690000|2020-11-25 09:48:10|19925.85|19925.85|19928.64|19928.64|19928.64|19928.64|19925.85|19925.85|0
1606297700000|2020-11-25 09:48:20|19927.95|19927.95|19928.64|19928.64|19928.64|19928.64|19927.95|19927.95|0
1606297710000|2020-11-25 09:48:30|19927.27|19927.27|19925.09|19925.09|19927.27|19927.27|19925.09|19925.09|0
1606297720000|2020-11-25 09:48:40|19924.56|19924.56|19921.65|19921.65|19924.56|19924.56|19921.65|19921.65|0
1606297730000|2020-11-25 09:48:50|19922.18|19922.18|19920.26|19920.26|19922.18|19922.18|19920.26|19920.26|0
1606297740000|2020-11-25 09:49:00|19920.04|19920.04|19920.04|19920.04|19920.04|19920.04|19919.51|19919.51|0
1606297750000|2020-11-25 09:49:10|19920.45|19920.45|19920.98|19920.98|19920.98|19920.98|19920.45|19920.45|0
1606297760000|2020-11-25 09:49:20|19920.84|19920.84|19922.15|19922.15|19922.15|19922.15|19920.84|19920.84|0
1606297770000|2020-11-25 09:49:30|19920.57|19920.57|19917.93|19917.93|19920.57|19920.57|19917.93|19917.93|0
1606297780000|2020-11-25 09:49:40|19917.81|19917.81|19916.44|19916.44|19917.81|19917.81|19916.44|19916.44|0
1606297790000|2020-11-25 09:49:50|19915.91|19915.91|19913.11|19913.11|19915.91|19915.91|19913.11|19913.11|0
1606297800000|2020-11-25 09:50:00|19912.79|19912.79|19918.23|19918.23|19918.23|19918.23|19912.79|19912.79|0
1606297810000|2020-11-25 09:50:10|19917.71|19917.71|19921.56|19921.56|19921.56|19921.56|19917.71|19917.71|0
1606297820000|2020-11-25 09:50:20|19921.04|19921.04|19920.6|19920.6|19921.04|19921.04|19920.6|19920.6|0
1606297830000|2020-11-25 09:50:30|19920.84|19920.84|19917.35|19917.35|19920.84|19920.84|19917.35|19917.35|0
1606297840000|2020-11-25 09:50:40|19915.21|19915.21|19916.74|19916.74|19917.45|19917.45|19915.21|19915.21|0
1606297850000|2020-11-25 09:50:50|19917.26|19917.26|19917.41|19917.41|19919.26|19919.26|19917.26|19917.26|0
1606297860000|2020-11-25 09:51:00|19916.36|19916.36|19911.64|19911.64|19916.36|19916.36|19911.64|19911.64|0
1606297870000|2020-11-25 09:51:10|19912.86|19912.86|19911.22|19911.22|19912.86|19912.86|19911.22|19911.22|0
1606297880000|2020-11-25 09:51:20|19909.84|19909.84|19910.37|19910.37|19910.37|19910.37|19909.84|19909.84|0
1606297890000|2020-11-25 09:51:30|19910.44|19910.44|19911.03|19911.03|19911.03|19911.03|19909.76|19909.76|0
1606297900000|2020-11-25 09:51:40|19907.59|19907.59|19906.21|19906.21|19907.59|19907.59|19906.21|19906.21|0
1606297910000|2020-11-25 09:51:50|19905.53|19905.53|19908.59|19908.59|19908.59|19908.59|19905.49|19905.49|0
1606297920000|2020-11-25 09:52:00|19907.91|19907.91|19907.91|19907.91|19908.16|19908.16|19906.58|19906.58|0
1606297930000|2020-11-25 09:52:10|19904.47|19904.47|19905.26|19905.26|19905.26|19905.26|19904.47|19904.47|0
1606297940000|2020-11-25 09:52:20|19905.61|19905.61|19905.61|19905.61|19905.61|19905.61|19905.61|19905.61|0
1606297950000|2020-11-25 09:52:30|19905.39|19905.39|19905.39|19905.39|19905.39|19905.39|19905.39|19905.39|0
1606297960000|2020-11-25 09:52:40|19910.39|19910.39|19909.71|19909.71|19910.39|19910.39|19909.71|19909.71|0
1606297970000|2020-11-25 09:52:50|19908.65|19908.65|19913.57|19913.57|19913.57|19913.57|19908.13|19908.13|0
1606297980000|2020-11-25 09:53:00|19915.55|19915.55|19914.86|19914.86|19915.91|19915.91|19914.86|19914.86|0
1606297990000|2020-11-25 09:53:10|19916.23|19916.23|19914.86|19914.86|19916.23|19916.23|19914.86|19914.86|0
1606298000000|2020-11-25 09:53:20|19916.23|19916.23|19910.01|19910.01|19917.79|19917.79|19910.01|19910.01|0
1606298010000|2020-11-25 09:53:30|19909.32|19909.32|19911.13|19911.13|19911.57|19911.57|19909.32|19909.32|0
1606298020000|2020-11-25 09:53:40|19911.34|19911.34|19906.61|19906.61|19911.34|19911.34|19905.83|19905.83|0
1606298030000|2020-11-25 09:53:50|19907.13|19907.13|19908.14|19908.14|19909.2|19909.2|19907.13|19907.13|0
1606298040000|2020-11-25 09:54:00|19905.68|19905.68|19906.02|19906.02|19906.02|19906.02|19905.68|19905.68|0
1606298050000|2020-11-25 09:54:10|19905.33|19905.33|19911.67|19911.67|19911.79|19911.79|19905.33|19905.33|0
1606298060000|2020-11-25 09:54:20|19911.88|19911.88|19914.62|19914.62|19914.63|19914.63|19911.88|19911.88|0
1606298070000|2020-11-25 09:54:30|19916.69|19916.69|19914.31|19914.31|19916.69|19916.69|19914.31|19914.31|0
1606298080000|2020-11-25 09:54:40|19915.69|19915.69|19914.27|19914.27|19915.92|19915.92|19913.74|19913.74|0
1606298090000|2020-11-25 09:54:50|19912.21|19912.21|19910.9|19910.9|19912.21|19912.21|19910.22|19910.22|0
1606298100000|2020-11-25 09:55:00|19911.59|19911.59|19910.85|19910.85|19911.59|19911.59|19910.85|19910.85|0
1606298110000|2020-11-25 09:55:10|19910.63|19910.63|19909.7|19909.7|19910.63|19910.63|19909.17|19909.17|0
1606298120000|2020-11-25 09:55:20|19910.22|19910.22|19910.22|19910.22|19910.22|19910.22|19910.22|19910.22|0
1606298130000|2020-11-25 09:55:30|19910.91|19910.91|19909.3|19909.3|19910.91|19910.91|19909.3|19909.3|0
1606298140000|2020-11-25 09:55:40|19909.09|19909.09|19908.65|19908.65|19909.09|19909.09|19908.65|19908.65|0
1606298150000|2020-11-25 09:55:50|19907.6|19907.6|19905.66|19905.66|19907.81|19907.81|19905.66|19905.66|0
1606298160000|2020-11-25 09:56:00|19906.01|19906.01|19904.9|19904.9|19907.72|19907.72|19904.21|19904.21|0
1606298170000|2020-11-25 09:56:10|19903.84|19903.84|19904.99|19904.99|19905.11|19905.11|19903.84|19903.84|0
1606298180000|2020-11-25 09:56:20|19905.05|19905.05|19905.58|19905.58|19905.58|19905.58|19905.05|19905.05|0
1606298190000|2020-11-25 09:56:30|19905.05|19905.05|19912.9|19912.9|19912.9|19912.9|19905.05|19905.05|0
1606298200000|2020-11-25 09:56:40|19913.34|19913.34|19913.52|19913.52|19913.9|19913.9|19913.12|19913.12|0
1606298210000|2020-11-25 09:56:50|19913.4|19913.4|19913.78|19913.78|19914.3|19914.3|19913.4|19913.4|0
1606298220000|2020-11-25 09:57:00|19913.09|19913.09|19906.69|19906.69|19913.09|19913.09|19906.69|19906.69|0
1606298240000|2020-11-25 09:57:20|19906.94|19906.94|19906.47|19906.47|19908.15|19908.15|19905.56|19905.56|0
1606298250000|2020-11-25 09:57:30|19905.09|19905.09|19905.09|19905.09|19905.09|19905.09|19905.09|19905.09|0
1606298260000|2020-11-25 09:57:40|19903.54|19903.54|19903.95|19903.95|19904.09|19904.09|19903.4|19903.4|0
1606298270000|2020-11-25 09:57:50|19905|19905|19909.68|19909.68|19909.68|19909.68|19905|19905|0
1606298280000|2020-11-25 09:58:00|19908.63|19908.63|19909.68|19909.68|19910.21|19910.21|19908.63|19908.63|0
1606298290000|2020-11-25 09:58:10|19910.21|19910.21|19912.37|19912.37|19912.37|19912.37|19910.21|19910.21|0
1606298300000|2020-11-25 09:58:20|19912.59|19912.59|19918.1|19918.1|19918.1|19918.1|19912.59|19912.59|0
1606298310000|2020-11-25 09:58:30|19917.41|19917.41|19915.17|19915.17|19917.41|19917.41|19915.17|19915.17|0
1606298320000|2020-11-25 09:58:40|19914.64|19914.64|19912.91|19912.91|19914.64|19914.64|19912.91|19912.91|0
1606298330000|2020-11-25 09:58:50|19913.59|19913.59|19913.34|19913.34|19913.59|19913.59|19912.82|19912.82|0
1606298340000|2020-11-25 09:59:00|19913.87|19913.87|19913.34|19913.34|19913.87|19913.87|19913.34|19913.34|0
1606298350000|2020-11-25 09:59:10|19913.58|19913.58|19912.51|19912.51|19913.58|19913.58|19911.51|19911.51|0
1606298360000|2020-11-25 09:59:20|19911.45|19911.45|19911.45|19911.45|19911.45|19911.45|19911.06|19911.06|0
1606298370000|2020-11-25 09:59:30|19911.57|19911.57|19911.57|19911.57|19911.57|19911.57|19911.57|19911.57|0
1606298380000|2020-11-25 09:59:40|19911.69|19911.69|19912.49|19912.49|19912.49|19912.49|19911.69|19911.69|0
1606298390000|2020-11-25 09:59:50|19913.01|19913.01|19909.05|19909.05|19913.01|19913.01|19908.36|19908.36|0
1606298400000|2020-11-25 10:00:00|19909.73|19909.73|19909.14|19909.14|19911.63|19911.63|19909.14|19909.14|0
1606298410000|2020-11-25 10:00:10|19909.66|19909.66|19910.38|19910.38|19911.16|19911.16|19909.66|19909.66|0
1606298420000|2020-11-25 10:00:20|19910.9|19910.9|19910.13|19910.13|19910.9|19910.9|19909.35|19909.35|0
1606298430000|2020-11-25 10:00:30|19908.55|19908.55|19903.81|19903.81|19908.55|19908.55|19903.81|19903.81|0
1606298440000|2020-11-25 10:00:40|19904.59|19904.59|19904.92|19904.92|19905.27|19905.27|19904.59|19904.59|0
1606298450000|2020-11-25 10:00:50|19904.79|19904.79|19907.06|19907.06|19907.06|19907.06|19904.79|19904.79|0
1606298470000|2020-11-25 10:01:10|19906.85|19906.85|19906.63|19906.63|19906.85|19906.85|19906.63|19906.63|0
1606298480000|2020-11-25 10:01:20|19905.94|19905.94|19905.94|19905.94|19905.94|19905.94|19905.94|19905.94|0
1606298490000|2020-11-25 10:01:30|19906.16|19906.16|19907.41|19907.41|19907.41|19907.41|19906.04|19906.04|0
1606298500000|2020-11-25 10:01:40|19906.72|19906.72|19905.95|19905.95|19906.72|19906.72|19905.95|19905.95|0
1606298510000|2020-11-25 10:01:50|19904.89|19904.89|19904.21|19904.21|19904.89|19904.89|19904.21|19904.21|0
1606298520000|2020-11-25 10:02:00|19905.26|19905.26|19905.26|19905.26|19905.26|19905.26|19905.26|19905.26|0
1606298530000|2020-11-25 10:02:10|19904.05|19904.05|19901.21|19901.21|19904.74|19904.74|19901.21|19901.21|0
1606298540000|2020-11-25 10:02:20|19901.9|19901.9|19902.04|19902.04|19903.61|19903.61|19901.9|19901.9|0
1606298550000|2020-11-25 10:02:30|19902.26|19902.26|19903.18|19903.18|19903.18|19903.18|19902.26|19902.26|0
1606298560000|2020-11-25 10:02:40|19901.97|19901.97|19904.58|19904.58|19904.58|19904.58|19901.29|19901.29|0
1606298570000|2020-11-25 10:02:50|19906.54|19906.54|19908.25|19908.25|19908.78|19908.78|19906.54|19906.54|0
1606298580000|2020-11-25 10:03:00|19908.94|19908.94|19906.79|19906.79|19909.62|19909.62|19906.79|19906.79|0
1606298600000|2020-11-25 10:03:20|19906.1|19906.1|19906.91|19906.91|19906.91|19906.91|19906.1|19906.1|0
1606298610000|2020-11-25 10:03:30|19907.59|19907.59|19908.28|19908.28|19908.28|19908.28|19907.59|19907.59|0
1606298620000|2020-11-25 10:03:40|19907.91|19907.91|19916.13|19916.13|19916.13|19916.13|19907.91|19907.91|0
1606298630000|2020-11-25 10:03:50|19916.25|19916.25|19917.64|19917.64|19917.64|19917.64|19916.25|19916.25|0
1606298640000|2020-11-25 10:04:00|19919.53|19919.53|19918.96|19918.96|19919.53|19919.53|19918.84|19918.84|0
1606298650000|2020-11-25 10:04:10|19919.18|19919.18|19918.65|19918.65|19919.18|19919.18|19918.65|19918.65|0
1606298660000|2020-11-25 10:04:20|19917.28|19917.28|19915.08|19915.08|19917.28|19917.28|19915.08|19915.08|0
1606298670000|2020-11-25 10:04:30|19914.3|19914.3|19914.3|19914.3|19914.3|19914.3|19914.3|19914.3|0
1606298680000|2020-11-25 10:04:40|19913.62|19913.62|19916.04|19916.04|19916.04|19916.04|19913.62|19913.62|0
1606298690000|2020-11-25 10:04:50|19915.82|19915.82|19913.61|19913.61|19916.03|19916.03|19913.61|19913.61|0
1606298700000|2020-11-25 10:05:00|19912.83|19912.83|19910.28|19910.28|19912.83|19912.83|19909.5|19909.5|0
1606298710000|2020-11-25 10:05:10|19910.21|19910.21|19911.43|19911.43|19911.43|19911.43|19909.53|19909.53|0
1606298720000|2020-11-25 10:05:20|19910.37|19910.37|19907.42|19907.42|19910.37|19910.37|19907.42|19907.42|0
1606298730000|2020-11-25 10:05:30|19908.79|19908.79|19909.48|19909.48|19909.48|19909.48|19908.79|19908.79|0
1606298740000|2020-11-25 10:05:40|19908.79|19908.79|19908.94|19908.94|19908.94|19908.94|19908.72|19908.72|0
1606298750000|2020-11-25 10:05:50|19909.46|19909.46|19918.21|19918.21|19918.21|19918.21|19909.46|19909.46|0
1606298760000|2020-11-25 10:06:00|19917.78|19917.78|19916.88|19916.88|19917.78|19917.78|19916.88|19916.88|0
1606298770000|2020-11-25 10:06:10|19915.83|19915.83|19917.04|19917.04|19917.04|19917.04|19915.83|19915.83|0
1606298790000|2020-11-25 10:06:30|19917.42|19917.42|19919.18|19919.18|19919.18|19919.18|19917.42|19917.42|0
1606298800000|2020-11-25 10:06:40|19918.66|19918.66|19909.04|19909.04|19919.05|19919.05|19909.04|19909.04|0
1606298810000|2020-11-25 10:06:50|19909.73|19909.73|19914.26|19914.26|19915.32|19915.32|19909.73|19909.73|0
1606298820000|2020-11-25 10:07:00|19915.84|19915.84|19914.74|19914.74|19915.84|19915.84|19914.41|19914.41|0
1606298830000|2020-11-25 10:07:10|19913.96|19913.96|19905.86|19905.86|19913.96|19913.96|19905.86|19905.86|0
1606298840000|2020-11-25 10:07:20|19908.61|19908.61|19911.18|19911.18|19912.09|19912.09|19908.61|19908.61|0
1606298850000|2020-11-25 10:07:30|19910.49|19910.49|19910.43|19910.43|19910.49|19910.49|19910.37|19910.37|0
1606298860000|2020-11-25 10:07:40|19909.9|19909.9|19918.49|19918.49|19918.49|19918.49|19909.9|19909.9|0
1606298870000|2020-11-25 10:07:50|19917.97|19917.97|19915.45|19915.45|19917.97|19917.97|19915.45|19915.45|0
1606298880000|2020-11-25 10:08:00|19914.76|19914.76|19918.2|19918.2|19918.2|19918.2|19914.08|19914.08|0
1606298890000|2020-11-25 10:08:10|19918.72|19918.72|19920.07|19920.07|19920.19|19920.19|19918.72|19918.72|0
1606298900000|2020-11-25 10:08:20|19918.7|19918.7|19919.27|19919.27|19919.39|19919.39|19918.7|19918.7|0
1606298910000|2020-11-25 10:08:30|19917.21|19917.21|19918.3|19918.3|19918.3|19918.3|19916.72|19916.72|0
1606298920000|2020-11-25 10:08:40|19918.17|19918.17|19918.89|19918.89|19918.89|19918.89|19917.51|19917.51|0
1606298930000|2020-11-25 10:08:50|19918.2|19918.2|19918.49|19918.49|19918.49|19918.49|19918.2|19918.2|0
1606298940000|2020-11-25 10:09:00|19918.63|19918.63|19913.93|19913.93|19918.63|19918.63|19913.93|19913.93|0
1606298970000|2020-11-25 10:09:30|19911.87|19911.87|19908.46|19908.46|19911.87|19911.87|19908.46|19908.46|0
1606298980000|2020-11-25 10:09:40|19906.04|19906.04|19906.04|19906.04|19906.04|19906.04|19906.04|19906.04|0
1606298990000|2020-11-25 10:09:50|19907.09|19907.09|19904.29|19904.29|19907.09|19907.09|19904.29|19904.29|0
1606299000000|2020-11-25 10:10:00|19903.64|19903.64|19906.65|19906.65|19906.65|19906.65|19903.58|19903.58|0
1606299010000|2020-11-25 10:10:10|19905.87|19905.87|19904.39|19904.39|19905.87|19905.87|19904.39|19904.39|0
1606299020000|2020-11-25 10:10:20|19903.86|19903.86|19902.48|19902.48|19903.86|19903.86|19902.48|19902.48|0
1606299030000|2020-11-25 10:10:30|19904.04|19904.04|19904.57|19904.57|19904.57|19904.57|19904.04|19904.04|0
1606299040000|2020-11-25 10:10:40|19904.35|19904.35|19903.02|19903.02|19904.35|19904.35|19903.02|19903.02|0
1606299050000|2020-11-25 10:10:50|19901.52|19901.52|19901.38|19901.38|19902.07|19902.07|19901.38|19901.38|0
1606299060000|2020-11-25 10:11:00|19903.81|19903.81|19902.13|19902.13|19903.81|19903.81|19902.13|19902.13|0
1606299070000|2020-11-25 10:11:10|19901.08|19901.08|19899.7|19899.7|19901.08|19901.08|19899.7|19899.7|0
1606299080000|2020-11-25 10:11:20|19900.23|19900.23|19900.23|19900.23|19900.23|19900.23|19900.23|19900.23|0
1606299100000|2020-11-25 10:11:40|19900.92|19900.92|19900.92|19900.92|19900.92|19900.92|19900.92|19900.92|0
1606299110000|2020-11-25 10:11:50|19901.14|19901.14|19902.13|19902.13|19902.13|19902.13|19901.14|19901.14|0
1606299120000|2020-11-25 10:12:00|19901.7|19901.7|19901.7|19901.7|19901.7|19901.7|19901.7|19901.7|0
1606299130000|2020-11-25 10:12:10|19902.75|19902.75|19901.86|19901.86|19903.19|19903.19|19901.86|19901.86|0
1606299140000|2020-11-25 10:12:20|19901.33|19901.33|19900.11|19900.11|19901.33|19901.33|19900.11|19900.11|0
1606299150000|2020-11-25 10:12:30|19899.33|19899.33|19899.33|19899.33|19899.33|19899.33|19899.33|19899.33|0
1606299160000|2020-11-25 10:12:40|19900.11|19900.11|19900.11|19900.11|19900.64|19900.64|19900.11|19900.11|0
1606299170000|2020-11-25 10:12:50|19899.9|19899.9|19900.03|19900.03|19900.03|19900.03|19899.9|19899.9|0
1606299180000|2020-11-25 10:13:00|19900.1|19900.1|19902.83|19902.83|19902.83|19902.83|19900.1|19900.1|0
1606299190000|2020-11-25 10:13:10|19904.93|19904.93|19906.31|19906.31|19906.31|19906.31|19904.93|19904.93|0
1606299200000|2020-11-25 10:13:20|19905.88|19905.88|19905.19|19905.19|19905.88|19905.88|19905.19|19905.19|0
1606299210000|2020-11-25 10:13:30|19905.13|19905.13|19900.8|19900.8|19905.13|19905.13|19900.8|19900.8|0
1606299220000|2020-11-25 10:13:40|19901.58|19901.58|19899.5|19899.5|19901.58|19901.58|19899.5|19899.5|0
1606299230000|2020-11-25 10:13:50|19898.12|19898.12|19897.85|19897.85|19898.12|19898.12|19895.79|19895.79|0
1606299240000|2020-11-25 10:14:00|19897.58|19897.58|19900.41|19900.41|19900.41|19900.41|19897.58|19897.58|0
1606299250000|2020-11-25 10:14:10|19899.88|19899.88|19899.2|19899.2|19899.88|19899.88|19899.2|19899.2|0
1606299260000|2020-11-25 10:14:20|19899.13|19899.13|19897|19897|19899.13|19899.13|19897|19897|0
1606299270000|2020-11-25 10:14:30|19896.22|19896.22|19896.22|19896.22|19896.22|19896.22|19896.22|19896.22|0
1606299280000|2020-11-25 10:14:40|19896.91|19896.91|19896.91|19896.91|19896.91|19896.91|19896.91|19896.91|0
1606299290000|2020-11-25 10:14:50|19894.27|19894.27|19894.8|19894.8|19894.8|19894.8|19894.27|19894.27|0
1606299300000|2020-11-25 10:15:00|19895.58|19895.58|19899.79|19899.79|19899.79|19899.79|19895.58|19895.58|0
1606299310000|2020-11-25 10:15:10|19898.74|19898.74|19899.26|19899.26|19899.95|19899.95|19898.74|19898.74|0
1606299320000|2020-11-25 10:15:20|19898.58|19898.58|19894.79|19894.79|19898.58|19898.58|19894.79|19894.79|0
1606299330000|2020-11-25 10:15:30|19894.01|19894.01|19894.01|19894.01|19894.01|19894.01|19894.01|19894.01|0
1606299340000|2020-11-25 10:15:40|19894.23|19894.23|19894.23|19894.23|19894.23|19894.23|19894.23|19894.23|0
1606299350000|2020-11-25 10:15:50|19893.8|19893.8|19894.12|19894.12|19894.12|19894.12|19893.8|19893.8|0
1606299360000|2020-11-25 10:16:00|19894.9|19894.9|19892.62|19892.62|19894.9|19894.9|19892.62|19892.62|0
1606299370000|2020-11-25 10:16:10|19892.75|19892.75|19892.75|19892.75|19892.75|19892.75|19892.75|19892.75|0
1606299390000|2020-11-25 10:16:30|19892.94|19892.94|19892.85|19892.85|19892.94|19892.94|19892.17|19892.17|0
1606299400000|2020-11-25 10:16:40|19893.54|19893.54|19892.23|19892.23|19893.54|19893.54|19891.98|19891.98|0
1606299420000|2020-11-25 10:17:00|19890.68|19890.68|19884.43|19884.43|19890.68|19890.68|19884.43|19884.43|0
1606299430000|2020-11-25 10:17:10|19882.88|19882.88|19880.54|19880.54|19885.21|19885.21|19880.54|19880.54|0
1606299440000|2020-11-25 10:17:20|19879.86|19879.86|19881.81|19881.81|19882.86|19882.86|19879.75|19879.75|0
1606299450000|2020-11-25 10:17:30|19881.35|19881.35|19882.04|19882.04|19882.04|19882.04|19881.35|19881.35|0
1606299460000|2020-11-25 10:17:40|19882.82|19882.82|19880.96|19880.96|19882.82|19882.82|19880.96|19880.96|0
1606299470000|2020-11-25 10:17:50|19880.89|19880.89|19880.4|19880.4|19880.89|19880.89|19880.37|19880.37|0
1606299480000|2020-11-25 10:18:00|19879.34|19879.34|19879.03|19879.03|19879.34|19879.34|19878.13|19878.13|0
1606299500000|2020-11-25 10:18:20|19881.09|19881.09|19882.83|19882.83|19882.83|19882.83|19881.09|19881.09|0
1606299510000|2020-11-25 10:18:30|19882.95|19882.95|19882.64|19882.64|19883.16|19883.16|19882.64|19882.64|0
1606299520000|2020-11-25 10:18:40|19882.52|19882.52|19882.78|19882.78|19884.73|19884.73|19881.88|19881.88|0
1606299540000|2020-11-25 10:19:00|19882.25|19882.25|19881.66|19881.66|19883.03|19883.03|19881.66|19881.66|0
1606299550000|2020-11-25 10:19:10|19880.97|19880.97|19881.44|19881.44|19881.44|19881.44|19880.75|19880.75|0
1606299560000|2020-11-25 10:19:20|19882.81|19882.81|19882.81|19882.81|19882.81|19882.81|19882.81|19882.81|0
1606299570000|2020-11-25 10:19:30|19880.92|19880.92|19879.34|19879.34|19880.92|19880.92|19879.34|19879.34|0
1606299580000|2020-11-25 10:19:40|19878.65|19878.65|19879.52|19879.52|19879.52|19879.52|19877.97|19877.97|0
1606299590000|2020-11-25 10:19:50|19879.74|19879.74|19879.74|19879.74|19879.74|19879.74|19879.74|19879.74|0
1606299600000|2020-11-25 10:20:00|19880.26|19880.26|19879.35|19879.35|19880.26|19880.26|19879.35|19879.35|0
1606299610000|2020-11-25 10:20:10|19877.79|19877.79|19878.57|19878.57|19878.57|19878.57|19877.79|19877.79|0
1606299620000|2020-11-25 10:20:20|19877.79|19877.79|19877.52|19877.52|19878.57|19878.57|19877.52|19877.52|0
1606299630000|2020-11-25 10:20:30|19876.83|19876.83|19876.18|19876.18|19876.83|19876.83|19875.5|19875.5|0
1606299640000|2020-11-25 10:20:40|19876.42|19876.42|19876.65|19876.65|19876.65|19876.65|19876.42|19876.42|0
1606299650000|2020-11-25 10:20:50|19876.87|19876.87|19877.29|19877.29|19877.29|19877.29|19876.87|19876.87|0
1606299660000|2020-11-25 10:21:00|19877.16|19877.16|19874.18|19874.18|19877.16|19877.16|19874.18|19874.18|0
1606299670000|2020-11-25 10:21:10|19873.65|19873.65|19877.54|19877.54|19879.01|19879.01|19873.65|19873.65|0
1606299680000|2020-11-25 10:21:20|19874.49|19874.49|19872.91|19872.91|19874.49|19874.49|19872.22|19872.22|0
1606299690000|2020-11-25 10:21:30|19870.85|19870.85|19873.69|19873.69|19873.69|19873.69|19870.85|19870.85|0
1606299710000|2020-11-25 10:21:50|19872.91|19872.91|19872.91|19872.91|19872.91|19872.91|19872.91|19872.91|0
1606299720000|2020-11-25 10:22:00|19873.6|19873.6|19871.9|19871.9|19873.6|19873.6|19871.9|19871.9|0
1606299730000|2020-11-25 10:22:10|19871.12|19871.12|19868.63|19868.63|19871.12|19871.12|19868.63|19868.63|0
1606299740000|2020-11-25 10:22:20|19868.11|19868.11|19869.02|19869.02|19870.39|19870.39|19868.11|19868.11|0
1606299750000|2020-11-25 10:22:30|19867.65|19867.65|19867.13|19867.13|19867.65|19867.65|19867.13|19867.13|0
1606299760000|2020-11-25 10:22:40|19867.65|19867.65|19869.02|19869.02|19869.02|19869.02|19867.65|19867.65|0
1606299770000|2020-11-25 10:22:50|19869.71|19869.71|19869.71|19869.71|19869.71|19869.71|19869.71|19869.71|0
1606299780000|2020-11-25 10:23:00|19869.18|19869.18|19870.23|19870.23|19870.23|19870.23|19869.11|19869.11|0
1606299790000|2020-11-25 10:23:10|19869.54|19869.54|19869.54|19869.54|19869.54|19869.54|19869.54|19869.54|0
1606299810000|2020-11-25 10:23:30|19869.75|19869.75|19870.59|19870.59|19871.36|19871.36|19869.75|19869.75|0
1606299820000|2020-11-25 10:23:40|19869.9|19869.9|19864.16|19864.16|19869.9|19869.9|19864.16|19864.16|0
1606299830000|2020-11-25 10:23:50|19864.94|19864.94|19865.25|19865.25|19865.25|19865.25|19864.73|19864.73|0
1606299840000|2020-11-25 10:24:00|19865.02|19865.02|19863.13|19863.13|19865.02|19865.02|19863.13|19863.13|0
1606299850000|2020-11-25 10:24:10|19862.69|19862.69|19864.41|19864.41|19864.41|19864.41|19861.32|19861.32|0
1606299860000|2020-11-25 10:24:20|19863.73|19863.73|19864.17|19864.17|19864.17|19864.17|19862.95|19862.95|0
1606299870000|2020-11-25 10:24:30|19865.63|19865.63|19868.32|19868.32|19868.32|19868.32|19865.63|19865.63|0
1606299890000|2020-11-25 10:24:50|19867.64|19867.64|19867.64|19867.64|19867.64|19867.64|19867.64|19867.64|0
1606299900000|2020-11-25 10:25:00|19865.53|19865.53|19861.05|19861.05|19865.53|19865.53|19861.05|19861.05|0
1606299910000|2020-11-25 10:25:10|19861.73|19861.73|19860.06|19860.06|19861.73|19861.73|19860.06|19860.06|0
1606299920000|2020-11-25 10:25:20|19858.48|19858.48|19859.93|19859.93|19859.93|19859.93|19857.79|19857.79|0
1606299930000|2020-11-25 10:25:30|19859.71|19859.71|19860.4|19860.4|19860.4|19860.4|19859.71|19859.71|0
1606299960000|2020-11-25 10:26:00|19859.71|19859.71|19858.56|19858.56|19859.71|19859.71|19858.56|19858.56|0
1606299970000|2020-11-25 10:26:10|19859.34|19859.34|19858|19858|19859.34|19859.34|19858|19858|0
1606299980000|2020-11-25 10:26:20|19857.31|19857.31|19855.79|19855.79|19857.31|19857.31|19853.64|19853.64|0
1606299990000|2020-11-25 10:26:30|19856.32|19856.32|19857.62|19857.62|19857.62|19857.62|19856.32|19856.32|0
1606300000000|2020-11-25 10:26:40|19858.15|19858.15|19858.67|19858.67|19858.67|19858.67|19858.15|19858.15|0
1606300010000|2020-11-25 10:26:50|19858.44|19858.44|19859.23|19859.23|19859.32|19859.32|19858.32|19858.32|0
1606300020000|2020-11-25 10:27:00|19859.44|19859.44|19853.98|19853.98|19859.44|19859.44|19853.98|19853.98|0
1606300030000|2020-11-25 10:27:10|19854.67|19854.67|19856.04|19856.04|19857|19857|19854.67|19854.67|0
1606300040000|2020-11-25 10:27:20|19856.73|19856.73|19856.51|19856.51|19856.73|19856.73|19856.51|19856.51|0
1606300050000|2020-11-25 10:27:30|19855.73|19855.73|19852.94|19852.94|19855.73|19855.73|19852.94|19852.94|0
1606300060000|2020-11-25 10:27:40|19854.31|19854.31|19865.28|19865.28|19865.28|19865.28|19854.31|19854.31|0
1606300070000|2020-11-25 10:27:50|19864.75|19864.75|19864.75|19864.75|19864.75|19864.75|19864.75|19864.75|0
1606300080000|2020-11-25 10:28:00|19864.22|19864.22|19864.22|19864.22|19864.22|19864.22|19864.22|19864.22|0
1606300090000|2020-11-25 10:28:10|19863.7|19863.7|19865.75|19865.75|19865.75|19865.75|19863.7|19863.7|0
1606300100000|2020-11-25 10:28:20|19866.28|19866.28|19866.36|19866.36|19866.59|19866.59|19866.06|19866.06|0
1606300110000|2020-11-25 10:28:30|19865.83|19865.83|19864.62|19864.62|19867.2|19867.2|19864.61|19864.61|0
1606300120000|2020-11-25 10:28:40|19864.5|19864.5|19864.5|19864.5|19864.5|19864.5|19864.5|19864.5|0
1606300130000|2020-11-25 10:28:50|19863.12|19863.12|19863.94|19863.94|19863.94|19863.94|19862.91|19862.91|0
1606300140000|2020-11-25 10:29:00|19862.38|19862.38|19858.37|19858.37|19862.38|19862.38|19858.37|19858.37|0
1606300150000|2020-11-25 10:29:10|19858.16|19858.16|19858.16|19858.16|19858.16|19858.16|19858.16|19858.16|0
1606300160000|2020-11-25 10:29:20|19857.47|19857.47|19855.62|19855.62|19857.47|19857.47|19855.62|19855.62|0
1606300170000|2020-11-25 10:29:30|19856.14|19856.14|19844.59|19844.59|19856.14|19856.14|19844.59|19844.59|0
1606300180000|2020-11-25 10:29:40|19845.37|19845.37|19845.37|19845.37|19845.37|19845.37|19845.37|19845.37|0
1606300190000|2020-11-25 10:29:50|19846.15|19846.15|19846.15|19846.15|19846.15|19846.15|19846.15|19846.15|0
1606300200000|2020-11-25 10:30:00|19845.46|19845.46|19840.75|19840.75|19845.46|19845.46|19840.07|19840.07|0
1606300210000|2020-11-25 10:30:10|19836.59|19836.59|19836.59|19836.59|19836.59|19836.59|19835.81|19835.81|0
1606300220000|2020-11-25 10:30:20|19838.17|19838.17|19834.89|19834.89|19838.17|19838.17|19834.36|19834.36|0
1606300230000|2020-11-25 10:30:30|19835.58|19835.58|19835.58|19835.58|19835.58|19835.58|19835.58|19835.58|0
1606300250000|2020-11-25 10:30:50|19838|19838|19838|19838|19838|19838|19838|19838|0
1606300260000|2020-11-25 10:31:00|19839.06|19839.06|19837.35|19837.35|19841.17|19841.17|19837.14|19837.14|0
1606300270000|2020-11-25 10:31:10|19837.24|19837.24|19837.24|19837.24|19837.24|19837.24|19837.24|19837.24|0
1606300280000|2020-11-25 10:31:20|19837.92|19837.92|19840.33|19840.33|19840.33|19840.33|19837.92|19837.92|0
1606300290000|2020-11-25 10:31:30|19840.26|19840.26|19840.26|19840.26|19840.26|19840.26|19840.26|19840.26|0
1606300300000|2020-11-25 10:31:40|19840.46|19840.46|19840.23|19840.23|19840.46|19840.46|19840.23|19840.23|0
1606300310000|2020-11-25 10:31:50|19842.98|19842.98|19842.98|19842.98|19842.98|19842.98|19842.98|19842.98|0
1606300330000|2020-11-25 10:32:10|19843.51|19843.51|19844.07|19844.07|19844.19|19844.19|19843.5|19843.5|0
1606300340000|2020-11-25 10:32:20|19844.13|19844.13|19844.13|19844.13|19844.13|19844.13|19844.13|19844.13|0
1606300350000|2020-11-25 10:32:30|19843.45|19843.45|19843.86|19843.86|19843.86|19843.86|19843.45|19843.45|0
1606300360000|2020-11-25 10:32:40|19843.93|19843.93|19844.41|19844.41|19844.41|19844.41|19843.93|19843.93|0
1606300380000|2020-11-25 10:33:00|19842.34|19842.34|19842.34|19842.34|19842.34|19842.34|19842.34|19842.34|0
1606300390000|2020-11-25 10:33:10|19842.81|19842.81|19839.81|19839.81|19842.81|19842.81|19839.3|19839.3|0
1606300400000|2020-11-25 10:33:20|19840.49|19840.49|19846.97|19846.97|19846.97|19846.97|19840.49|19840.49|0
1606300410000|2020-11-25 10:33:30|19846.19|19846.19|19846.19|19846.19|19846.19|19846.19|19846.19|19846.19|0
1606300420000|2020-11-25 10:33:40|19845.41|19845.41|19843.83|19843.83|19845.41|19845.41|19843.83|19843.83|0
1606300430000|2020-11-25 10:33:50|19843.3|19843.3|19841.94|19841.94|19843.42|19843.42|19841.94|19841.94|0
1606300440000|2020-11-25 10:34:00|19839.6|19839.6|19840.38|19840.38|19840.38|19840.38|19839.6|19839.6|0
1606300450000|2020-11-25 10:34:10|19841.59|19841.59|19841.59|19841.59|19841.59|19841.59|19841.59|19841.59|0
1606300460000|2020-11-25 10:34:20|19842.37|19842.37|19844.93|19844.93|19845.32|19845.32|19842.37|19842.37|0
1606300470000|2020-11-25 10:34:30|19843.88|19843.88|19842.51|19842.51|19844.57|19844.57|19842.51|19842.51|0
1606300480000|2020-11-25 10:34:40|19839.55|19839.55|19839.55|19839.55|19839.55|19839.55|19839.55|19839.55|0
1606300490000|2020-11-25 10:34:50|19842.3|19842.3|19842.56|19842.56|19842.99|19842.99|19842.3|19842.3|0
1606300500000|2020-11-25 10:35:00|19843.25|19843.25|19840.3|19840.3|19843.25|19843.25|19840.3|19840.3|0
1606300510000|2020-11-25 10:35:10|19840.98|19840.98|19840.98|19840.98|19840.98|19840.98|19840.98|19840.98|0
1606300520000|2020-11-25 10:35:20|19843.34|19843.34|19842.44|19842.44|19843.34|19843.34|19842.44|19842.44|0
1606300530000|2020-11-25 10:35:30|19843.13|19843.13|19844.3|19844.3|19845.23|19845.23|19843.13|19843.13|0
1606300540000|2020-11-25 10:35:40|19844.51|19844.51|19841.7|19841.7|19844.51|19844.51|19841.7|19841.7|0
1606300550000|2020-11-25 10:35:50|19840.34|19840.34|19838.8|19838.8|19840.34|19840.34|19838.8|19838.8|0
1606300560000|2020-11-25 10:36:00|19837.23|19837.23|19837.23|19837.23|19838.6|19838.6|19837.23|19837.23|0
1606300570000|2020-11-25 10:36:10|19836.7|19836.7|19833.65|19833.65|19836.7|19836.7|19833.65|19833.65|0
1606300580000|2020-11-25 10:36:20|19834.77|19834.77|19833.4|19833.4|19834.77|19834.77|19833.4|19833.4|0
1606300590000|2020-11-25 10:36:30|19833.83|19833.83|19832.46|19832.46|19833.83|19833.83|19832.46|19832.46|0
1606300600000|2020-11-25 10:36:40|19832.25|19832.25|19832.71|19832.71|19832.71|19832.71|19831.12|19831.12|0
1606300610000|2020-11-25 10:36:50|19833.4|19833.4|19836.01|19836.01|19836.69|19836.69|19833.4|19833.4|0
1606300620000|2020-11-25 10:37:00|19835.48|19835.48|19835.48|19835.48|19835.48|19835.48|19835.48|19835.48|0
1606300630000|2020-11-25 10:37:10|19835.55|19835.55|19840.14|19840.14|19840.14|19840.14|19835.55|19835.55|0
1606300640000|2020-11-25 10:37:20|19840.92|19840.92|19841.7|19841.7|19841.7|19841.7|19840.92|19840.92|0
1606300650000|2020-11-25 10:37:30|19842.75|19842.75|19842.75|19842.75|19842.75|19842.75|19842.75|19842.75|0
1606300660000|2020-11-25 10:37:40|19842.07|19842.07|19840.78|19840.78|19842.07|19842.07|19838.15|19838.15|0
1606300670000|2020-11-25 10:37:50|19840.1|19840.1|19836.53|19836.53|19840.1|19840.1|19836|19836|0
1606300690000|2020-11-25 10:38:10|19837.06|19837.06|19837.06|19837.06|19837.06|19837.06|19837.06|19837.06|0
1606300700000|2020-11-25 10:38:20|19836.94|19836.94|19836.41|19836.41|19836.94|19836.94|19836.41|19836.41|0
1606300710000|2020-11-25 10:38:30|19836.94|19836.94|19836.94|19836.94|19836.94|19836.94|19836.94|19836.94|0
1606300720000|2020-11-25 10:38:40|19836.41|19836.41|19836.28|19836.28|19836.41|19836.41|19836.28|19836.28|0
1606300730000|2020-11-25 10:38:50|19835.75|19835.75|19832.14|19832.14|19835.75|19835.75|19832.14|19832.14|0
1606300740000|2020-11-25 10:39:00|19832.92|19832.92|19834.35|19834.35|19834.35|19834.35|19832.92|19832.92|0
1606300750000|2020-11-25 10:39:10|19835.04|19835.04|19834.36|19834.36|19835.04|19835.04|19834.36|19834.36|0
1606300770000|2020-11-25 10:39:30|19834.24|19834.24|19834.92|19834.92|19834.92|19834.92|19834.24|19834.24|0
1606300780000|2020-11-25 10:39:40|19834.85|19834.85|19836.27|19836.27|19836.27|19836.27|19834.17|19834.17|0
1606300790000|2020-11-25 10:39:50|19836.95|19836.95|19835.66|19835.66|19837.17|19837.17|19835.66|19835.66|0
1606300800000|2020-11-25 10:40:00|19834.3|19834.3|19831.65|19831.65|19834.3|19834.3|19831.65|19831.65|0
1606300810000|2020-11-25 10:40:10|19831.54|19831.54|19831.54|19831.54|19831.54|19831.54|19831.54|19831.54|0
1606300820000|2020-11-25 10:40:20|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|19831.01|0
1606300840000|2020-11-25 10:40:40|19831.08|19831.08|19831.08|19831.08|19831.08|19831.08|19831.08|19831.08|0
1606300850000|2020-11-25 10:40:50|19829.7|19829.7|19830.39|19830.39|19830.39|19830.39|19829.7|19829.7|0
1606300860000|2020-11-25 10:41:00|19831.07|19831.07|19828.49|19828.49|19831.07|19831.07|19828.49|19828.49|0
1606300870000|2020-11-25 10:41:10|19828.37|19828.37|19827|19827|19828.37|19828.37|19827|19827|0
1606300880000|2020-11-25 10:41:20|19827.14|19827.14|19827.14|19827.14|19827.14|19827.14|19827.14|19827.14|0
1606300890000|2020-11-25 10:41:30|19826.36|19826.36|19826.61|19826.61|19827.66|19827.66|19826.36|19826.36|0
1606300900000|2020-11-25 10:41:40|19825.93|19825.93|19823.01|19823.01|19825.93|19825.93|19822.64|19822.64|0
1606300910000|2020-11-25 10:41:50|19822.79|19822.79|19819.79|19819.79|19822.79|19822.79|19818.21|19818.21|0
1606300920000|2020-11-25 10:42:00|19819.26|19819.26|19815.47|19815.47|19819.26|19819.26|19815.47|19815.47|0
1606300930000|2020-11-25 10:42:10|19815.12|19815.12|19812.95|19812.95|19815.12|19815.12|19812.95|19812.95|0
1606300940000|2020-11-25 10:42:20|19811.57|19811.57|19812.26|19812.26|19812.26|19812.26|19811.57|19811.57|0
1606300960000|2020-11-25 10:42:40|19812.04|19812.04|19812.04|19812.04|19812.16|19812.16|19812.04|19812.04|0
1606300970000|2020-11-25 10:42:50|19810.73|19810.73|19809.36|19809.36|19810.73|19810.73|19809.36|19809.36|0
1606300980000|2020-11-25 10:43:00|19808.58|19808.58|19807.99|19807.99|19808.58|19808.58|19807.99|19807.99|0
1606300990000|2020-11-25 10:43:10|19806.61|19806.61|19806.61|19806.61|19806.61|19806.61|19806.61|19806.61|0
1606301000000|2020-11-25 10:43:20|19806.39|19806.39|19801.56|19801.56|19806.39|19806.39|19801.56|19801.56|0
1606301010000|2020-11-25 10:43:30|19800.87|19800.87|19797.67|19797.67|19800.87|19800.87|19797.67|19797.67|0
1606301020000|2020-11-25 10:43:40|19797.15|19797.15|19796.52|19796.52|19798.06|19798.06|19796.5|19796.5|0
1606301030000|2020-11-25 10:43:50|19796.63|19796.63|19797.51|19797.51|19797.51|19797.51|19796.63|19796.63|0
1606301040000|2020-11-25 10:44:00|19797.37|19797.37|19795.31|19795.31|19797.37|19797.37|19795.31|19795.31|0
1606301050000|2020-11-25 10:44:10|19794.63|19794.63|19794.63|19794.63|19794.63|19794.63|19794.63|19794.63|0
1606301060000|2020-11-25 10:44:20|19794.79|19794.79|19794.79|19794.79|19794.79|19794.79|19794.79|19794.79|0
1606301070000|2020-11-25 10:44:30|19793.74|19793.74|19793.74|19793.74|19793.74|19793.74|19793.74|19793.74|0
1606301080000|2020-11-25 10:44:40|19792.96|19792.96|19801.48|19801.48|19801.48|19801.48|19792.96|19792.96|0
1606301090000|2020-11-25 10:44:50|19803.06|19803.06|19803.39|19803.39|19804.17|19804.17|19802.62|19802.62|0
1606301110000|2020-11-25 10:45:10|19805.46|19805.46|19804.89|19804.89|19805.67|19805.67|19804.77|19804.77|0
1606301120000|2020-11-25 10:45:20|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|19805.11|0
1606301130000|2020-11-25 10:45:30|19804.99|19804.99|19804.99|19804.99|19804.99|19804.99|19804.99|19804.99|0
1606301140000|2020-11-25 10:45:40|19805.52|19805.52|19805.52|19805.52|19805.52|19805.52|19805.52|19805.52|0
1606301150000|2020-11-25 10:45:50|19804.25|19804.25|19802.88|19802.88|19804.46|19804.46|19802.88|19802.88|0
1606301160000|2020-11-25 10:46:00|19802.2|19802.2|19801.53|19801.53|19802.2|19802.2|19801.42|19801.42|0
1606301170000|2020-11-25 10:46:10|19802.22|19802.22|19809.28|19809.28|19809.28|19809.28|19802.22|19802.22|0
1606301180000|2020-11-25 10:46:20|19809.51|19809.51|19810.58|19810.58|19810.58|19810.58|19808.75|19808.75|0
1606301190000|2020-11-25 10:46:30|19810.06|19810.06|19811.42|19811.42|19811.42|19811.42|19810.06|19810.06|0
1606301200000|2020-11-25 10:46:40|19811.95|19811.95|19811.26|19811.26|19811.95|19811.95|19811.26|19811.26|0
1606301210000|2020-11-25 10:46:50|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|0
1606301220000|2020-11-25 10:47:00|19810.41|19810.41|19809.61|19809.61|19810.41|19810.41|19809.61|19809.61|0
1606301230000|2020-11-25 10:47:10|19809.08|19809.08|19808.52|19808.52|19809.2|19809.2|19808.52|19808.52|0
1606301240000|2020-11-25 10:47:20|19810.58|19810.58|19811.27|19811.27|19811.27|19811.27|19810.58|19810.58|0
1606301250000|2020-11-25 10:47:30|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|19811.79|0
1606301260000|2020-11-25 10:47:40|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|0
1606301270000|2020-11-25 10:47:50|19811.48|19811.48|19811.02|19811.02|19811.48|19811.48|19810.95|19810.95|0
1606301280000|2020-11-25 10:48:00|19809.46|19809.46|19807.63|19807.63|19809.46|19809.46|19805.34|19805.34|0
1606301290000|2020-11-25 10:48:10|19808.31|19808.31|19808.77|19808.77|19808.77|19808.77|19807.95|19807.95|0
1606301300000|2020-11-25 10:48:20|19808.56|19808.56|19808.7|19808.7|19808.7|19808.7|19808.56|19808.56|0
1606301310000|2020-11-25 10:48:30|19809.14|19809.14|19808.92|19808.92|19809.14|19809.14|19808.92|19808.92|0
1606301330000|2020-11-25 10:48:50|19809.6|19809.6|19807.96|19807.96|19809.6|19809.6|19807.87|19807.87|0
1606301340000|2020-11-25 10:49:00|19807.27|19807.27|19806.74|19806.74|19807.27|19807.27|19806.74|19806.74|0
1606301350000|2020-11-25 10:49:10|19808.32|19808.32|19808.32|19808.32|19808.32|19808.32|19808.32|19808.32|0
1606301360000|2020-11-25 10:49:20|19809.01|19809.01|19808.32|19808.32|19809.01|19809.01|19807.64|19807.64|0
1606301370000|2020-11-25 10:49:30|19807.8|19807.8|19808.21|19808.21|19808.21|19808.21|19807.8|19807.8|0
1606301380000|2020-11-25 10:49:40|19808.28|19808.28|19808.28|19808.28|19808.28|19808.28|19808.28|19808.28|0
1606301390000|2020-11-25 10:49:50|19808.96|19808.96|19808.96|19808.96|19808.96|19808.96|19808.96|19808.96|0
1606301400000|2020-11-25 10:50:00|19806.9|19806.9|19806.43|19806.43|19806.9|19806.9|19806.21|19806.21|0
1606301410000|2020-11-25 10:50:10|19805.65|19805.65|19805.65|19805.65|19806.43|19806.43|19805.65|19805.65|0
1606301420000|2020-11-25 10:50:20|19803.92|19803.92|19802.55|19802.55|19803.92|19803.92|19801.77|19801.77|0
1606301430000|2020-11-25 10:50:30|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|0
1606301450000|2020-11-25 10:50:50|19801.37|19801.37|19801.37|19801.37|19801.37|19801.37|19801.37|19801.37|0
1606301460000|2020-11-25 10:51:00|19800|19800|19796.61|19796.61|19800|19800|19796.61|19796.61|0
1606301470000|2020-11-25 10:51:10|19795.84|19795.84|19795.84|19795.84|19795.84|19795.84|19795.84|19795.84|0
1606301480000|2020-11-25 10:51:20|19793.57|19793.57|19794.1|19794.1|19794.1|19794.1|19793.57|19793.57|0
1606301490000|2020-11-25 10:51:30|19793.96|19793.96|19791.91|19791.91|19793.96|19793.96|19791.91|19791.91|0
1606301500000|2020-11-25 10:51:40|19792.59|19792.59|19792.59|19792.59|19792.59|19792.59|19791.91|19791.91|0
1606301520000|2020-11-25 10:52:00|19792.48|19792.48|19792.48|19792.48|19792.48|19792.48|19791.79|19791.79|0
1606301530000|2020-11-25 10:52:10|19795.23|19795.23|19788.54|19788.54|19795.23|19795.23|19788.54|19788.54|0
1606301540000|2020-11-25 10:52:20|19789.07|19789.07|19786.69|19786.69|19790.12|19790.12|19786.69|19786.69|0
1606301550000|2020-11-25 10:52:30|19786.16|19786.16|19783.08|19783.08|19786.16|19786.16|19781.77|19781.77|0
1606301560000|2020-11-25 10:52:40|19782.96|19782.96|19783.58|19783.58|19783.58|19783.58|19782.96|19782.96|0
1606301570000|2020-11-25 10:52:50|19783.44|19783.44|19784.61|19784.61|19784.73|19784.73|19783.44|19783.44|0
1606301580000|2020-11-25 10:53:00|19783.93|19783.93|19782.8|19782.8|19784.01|19784.01|19782.8|19782.8|0
1606301590000|2020-11-25 10:53:10|19782.73|19782.73|19779.53|19779.53|19782.73|19782.73|19778.75|19778.75|0
1606301600000|2020-11-25 10:53:20|19778.15|19778.15|19768.39|19768.39|19778.15|19778.15|19768.39|19768.39|0
1606301610000|2020-11-25 10:53:30|19769.08|19769.08|19769.85|19769.85|19770.13|19770.13|19769.08|19769.08|0
1606301620000|2020-11-25 10:53:40|19770.38|19770.38|19768.33|19768.33|19770.38|19770.38|19768.33|19768.33|0
1606301630000|2020-11-25 10:53:50|19768.38|19768.38|19768.38|19768.38|19768.38|19768.38|19768.38|19768.38|0
1606301640000|2020-11-25 10:54:00|19766.32|19766.32|19766.23|19766.23|19767.01|19767.01|19766.23|19766.23|0
1606301650000|2020-11-25 10:54:10|19766.45|19766.45|19766.66|19766.66|19766.66|19766.66|19766.45|19766.45|0
1606301660000|2020-11-25 10:54:20|19766.78|19766.78|19768.73|19768.73|19768.73|19768.73|19766.78|19766.78|0
1606301670000|2020-11-25 10:54:30|19768.2|19768.2|19770.46|19770.46|19770.46|19770.46|19768.2|19768.2|0
1606301680000|2020-11-25 10:54:40|19769.43|19769.43|19770.64|19770.64|19770.64|19770.64|19769.43|19769.43|0
1606301700000|2020-11-25 10:55:00|19769.96|19769.96|19770.73|19770.73|19770.73|19770.73|19769.96|19769.96|0
1606301710000|2020-11-25 10:55:10|19769.37|19769.37|19768.32|19768.32|19769.37|19769.37|19768.32|19768.32|0
1606301720000|2020-11-25 10:55:20|19768.75|19768.75|19765.81|19765.81|19768.75|19768.75|19765.81|19765.81|0
1606301730000|2020-11-25 10:55:30|19763.77|19763.77|19763.24|19763.24|19763.77|19763.77|19763.24|19763.24|0
1606301740000|2020-11-25 10:55:40|19761.16|19761.16|19761.16|19761.16|19761.16|19761.16|19761.16|19761.16|0
1606301750000|2020-11-25 10:55:50|19761.84|19761.84|19761.84|19761.84|19761.84|19761.84|19761.84|19761.84|0
1606301760000|2020-11-25 10:56:00|19759.09|19759.09|19759.97|19759.97|19760.99|19760.99|19759.09|19759.09|0
1606301770000|2020-11-25 10:56:10|19760.49|19760.49|19764.04|19764.04|19764.73|19764.73|19760.49|19760.49|0
1606301780000|2020-11-25 10:56:20|19763.51|19763.51|19758.09|19758.09|19763.51|19763.51|19758.09|19758.09|0
1606301790000|2020-11-25 10:56:30|19757.41|19757.41|19755.29|19755.29|19757.41|19757.41|19754.76|19754.76|0
1606301800000|2020-11-25 10:56:40|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|19755.5|0
1606301820000|2020-11-25 10:57:00|19756.03|19756.03|19760.19|19760.19|19760.87|19760.87|19756.03|19756.03|0
1606301830000|2020-11-25 10:57:10|19762.3|19762.3|19761.24|19761.24|19762.3|19762.3|19761.03|19761.03|0
1606301840000|2020-11-25 10:57:20|19761.77|19761.77|19761.7|19761.7|19761.77|19761.77|19761.7|19761.7|0
1606301850000|2020-11-25 10:57:30|19761.82|19761.82|19761.94|19761.94|19761.94|19761.94|19761.82|19761.82|0
1606301860000|2020-11-25 10:57:40|19761.41|19761.41|19757.29|19757.29|19761.41|19761.41|19757.29|19757.29|0
1606301870000|2020-11-25 10:57:50|19756.23|19756.23|19756.23|19756.23|19756.23|19756.23|19756.23|19756.23|0
1606301880000|2020-11-25 10:58:00|19757.6|19757.6|19757.6|19757.6|19757.6|19757.6|19757.6|19757.6|0
1606301890000|2020-11-25 10:58:10|19758.65|19758.65|19759.87|19759.87|19759.87|19759.87|19757.97|19757.97|0
1606301900000|2020-11-25 10:58:20|19759.18|19759.18|19760.77|19760.77|19760.77|19760.77|19759.18|19759.18|0
1606301910000|2020-11-25 10:58:30|19761.3|19761.3|19765.28|19765.28|19765.28|19765.28|19761.3|19761.3|0
1606301920000|2020-11-25 10:58:40|19765.97|19765.97|19765.97|19765.97|19765.97|19765.97|19765.44|19765.44|0
1606301930000|2020-11-25 10:58:50|19764.59|19764.59|19762.27|19762.27|19764.59|19764.59|19761.55|19761.55|0
1606301940000|2020-11-25 10:59:00|19760.21|19760.21|19761.68|19761.68|19761.68|19761.68|19760.21|19760.21|0
1606301950000|2020-11-25 10:59:10|19761.15|19761.15|19761.41|19761.41|19761.84|19761.84|19761.15|19761.15|0
1606301960000|2020-11-25 10:59:20|19761.75|19761.75|19764.18|19764.18|19764.18|19764.18|19761.55|19761.55|0
1606301970000|2020-11-25 10:59:30|19763.65|19763.65|19764.18|19764.18|19764.18|19764.18|19763.65|19763.65|0
1606301980000|2020-11-25 10:59:40|19763.5|19763.5|19767.01|19767.01|19767.01|19767.01|19763.5|19763.5|0
1606301990000|2020-11-25 10:59:50|19767.13|19767.13|19766.12|19766.12|19768.06|19768.06|19765.91|19765.91|0
1606302000000|2020-11-25 11:00:00|19767.5|19767.5|19768.49|19768.49|19768.78|19768.78|19767.5|19767.5|0
1606302010000|2020-11-25 11:00:10|19768.71|19768.71|19778.07|19778.07|19778.07|19778.07|19768.71|19768.71|0
1606302020000|2020-11-25 11:00:20|19777.95|19777.95|19777.81|19777.81|19778.02|19778.02|19777.81|19777.81|0
1606302030000|2020-11-25 11:00:30|19777.13|19777.13|19777.44|19777.44|19777.44|19777.44|19777.13|19777.13|0
1606302040000|2020-11-25 11:00:40|19777.31|19777.31|19777.31|19777.31|19777.31|19777.31|19777.31|19777.31|0
1606302050000|2020-11-25 11:00:50|19777.47|19777.47|19777.68|19777.68|19777.68|19777.68|19777.47|19777.47|0
1606302060000|2020-11-25 11:01:00|19778.21|19778.21|19777.09|19777.09|19778.21|19778.21|19776.31|19776.31|0
1606302070000|2020-11-25 11:01:10|19777.3|19777.3|19778.49|19778.49|19778.49|19778.49|19777.3|19777.3|0
1606302080000|2020-11-25 11:01:20|19778.87|19778.87|19778.87|19778.87|19778.87|19778.87|19778.87|19778.87|0
1606302090000|2020-11-25 11:01:30|19779.92|19779.92|19782.07|19782.07|19782.07|19782.07|19779.92|19779.92|0
1606302100000|2020-11-25 11:01:40|19782.75|19782.75|19780.4|19780.4|19782.75|19782.75|19780.4|19780.4|0
1606302120000|2020-11-25 11:02:00|19778.5|19778.5|19777.03|19777.03|19778.5|19778.5|19776.26|19776.26|0
1606302130000|2020-11-25 11:02:10|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|0
1606302140000|2020-11-25 11:02:20|19777.68|19777.68|19777.68|19777.68|19777.68|19777.68|19777.68|19777.68|0
1606302150000|2020-11-25 11:02:30|19777.46|19777.46|19776.2|19776.2|19777.46|19777.46|19776.2|19776.2|0
1606302160000|2020-11-25 11:02:40|19775.67|19775.67|19769.09|19769.09|19775.67|19775.67|19768.97|19768.97|0
1606302170000|2020-11-25 11:02:50|19770.47|19770.47|19769.99|19769.99|19771.15|19771.15|19769.09|19769.09|0
1606302180000|2020-11-25 11:03:00|19771.89|19771.89|19768.93|19768.93|19772.11|19772.11|19768.93|19768.93|0
1606302210000|2020-11-25 11:03:30|19768.4|19768.4|19765.51|19765.51|19768.4|19768.4|19765.51|19765.51|0
1606302220000|2020-11-25 11:03:40|19766.04|19766.04|19765.14|19765.14|19766.04|19766.04|19765.14|19765.14|0
1606302230000|2020-11-25 11:03:50|19765.83|19765.83|19768.09|19768.09|19768.09|19768.09|19765.83|19765.83|0
1606302240000|2020-11-25 11:04:00|19767.87|19767.87|19765.76|19765.76|19767.87|19767.87|19765.76|19765.76|0
1606302250000|2020-11-25 11:04:10|19765.52|19765.52|19766.17|19766.17|19766.17|19766.17|19765.52|19765.52|0
1606302260000|2020-11-25 11:04:20|19765.64|19765.64|19763.9|19763.9|19765.64|19765.64|19763.9|19763.9|0
1606302270000|2020-11-25 11:04:30|19763.12|19763.12|19763.34|19763.34|19763.34|19763.34|19763.12|19763.12|0
1606302280000|2020-11-25 11:04:40|19763.06|19763.06|19763.59|19763.59|19763.59|19763.59|19763.06|19763.06|0
1606302290000|2020-11-25 11:04:50|19764.37|19764.37|19764.37|19764.37|19764.37|19764.37|19764.37|19764.37|0
1606302300000|2020-11-25 11:05:00|19765.74|19765.74|19768.67|19768.67|19768.67|19768.67|19765.74|19765.74|0
1606302310000|2020-11-25 11:05:10|19771.09|19771.09|19775.19|19775.19|19775.19|19775.19|19771.09|19771.09|0
1606302320000|2020-11-25 11:05:20|19774.84|19774.84|19776.22|19776.22|19777.6|19777.6|19773.06|19773.06|0
1606302330000|2020-11-25 11:05:30|19776.44|19776.44|19771|19771|19776.44|19776.44|19771|19771|0
1606302350000|2020-11-25 11:05:50|19771.53|19771.53|19772.9|19772.9|19772.9|19772.9|19771.53|19771.53|0
1606302360000|2020-11-25 11:06:00|19772.37|19772.37|19774.37|19774.37|19774.37|19774.37|19772.3|19772.3|0
1606302370000|2020-11-25 11:06:10|19775.05|19775.05|19774.37|19774.37|19775.05|19775.05|19774.37|19774.37|0
1606302380000|2020-11-25 11:06:20|19772.84|19772.84|19769.84|19769.84|19773.07|19773.07|19769.84|19769.84|0
1606302390000|2020-11-25 11:06:30|19769.62|19769.62|19769.62|19769.62|19769.62|19769.62|19769.62|19769.62|0
1606302400000|2020-11-25 11:06:40|19769.43|19769.43|19769.43|19769.43|19769.43|19769.43|19769.43|19769.43|0
1606302410000|2020-11-25 11:06:50|19766.68|19766.68|19766|19766|19766.68|19766.68|19766|19766|0
1606302420000|2020-11-25 11:07:00|19767.58|19767.58|19761.65|19761.65|19767.58|19767.58|19761.65|19761.65|0
1606302430000|2020-11-25 11:07:10|19761.43|19761.43|19761.21|19761.21|19761.43|19761.43|19761.21|19761.21|0
1606302440000|2020-11-25 11:07:20|19761.15|19761.15|19762.32|19762.32|19762.32|19762.32|19761.15|19761.15|0
1606302450000|2020-11-25 11:07:30|19763.1|19763.1|19766.95|19766.95|19766.95|19766.95|19763.1|19763.1|0
1606302460000|2020-11-25 11:07:40|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|0
1606302470000|2020-11-25 11:07:50|19765.57|19765.57|19764.94|19764.94|19765.57|19765.57|19764.89|19764.89|0
1606302480000|2020-11-25 11:08:00|19765.63|19765.63|19766.15|19766.15|19766.15|19766.15|19765.63|19765.63|0
1606302490000|2020-11-25 11:08:10|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|0
1606302500000|2020-11-25 11:08:20|19761.01|19761.01|19764.46|19764.46|19764.46|19764.46|19761.01|19761.01|0
1606302510000|2020-11-25 11:08:30|19764.27|19764.27|19764.27|19764.27|19764.27|19764.27|19764.27|19764.27|0
1606302520000|2020-11-25 11:08:40|19764.15|19764.15|19764.39|19764.39|19764.39|19764.39|19764.15|19764.15|0
1606302530000|2020-11-25 11:08:50|19761.27|19761.27|19761.8|19761.8|19761.8|19761.8|19761.27|19761.27|0
1606302540000|2020-11-25 11:09:00|19762.32|19762.32|19762.23|19762.23|19763.1|19763.1|19761.7|19761.7|0
1606302550000|2020-11-25 11:09:10|19761.7|19761.7|19761.7|19761.7|19761.7|19761.7|19761.7|19761.7|0
1606302560000|2020-11-25 11:09:20|19763.07|19763.07|19764.12|19764.12|19764.12|19764.12|19763.07|19763.07|0
1606302570000|2020-11-25 11:09:30|19765.49|19765.49|19765.97|19765.97|19766.39|19766.39|19765.49|19765.49|0
1606302580000|2020-11-25 11:09:40|19767.02|19767.02|19762.53|19762.53|19767.02|19767.02|19761.48|19761.48|0
1606302590000|2020-11-25 11:09:50|19760.98|19760.98|19761.75|19761.75|19761.75|19761.75|19760.98|19760.98|0
1606302600000|2020-11-25 11:10:00|19761.23|19761.23|19759.65|19759.65|19761.23|19761.23|19759.65|19759.65|0
1606302620000|2020-11-25 11:10:20|19759.21|19759.21|19757.38|19757.38|19759.21|19759.21|19757.38|19757.38|0
1606302630000|2020-11-25 11:10:30|19757.26|19757.26|19754.51|19754.51|19757.26|19757.26|19752.62|19752.62|0
1606302640000|2020-11-25 11:10:40|19755.57|19755.57|19754.46|19754.46|19756.09|19756.09|19753.77|19753.77|0
1606302650000|2020-11-25 11:10:50|19753.08|19753.08|19753.14|19753.14|19753.14|19753.14|19753.08|19753.08|0
1606302660000|2020-11-25 11:11:00|19753.02|19753.02|19751.85|19751.85|19753.02|19753.02|19750.48|19750.48|0
1606302670000|2020-11-25 11:11:10|19751.73|19751.73|19753.47|19753.47|19753.47|19753.47|19751.73|19751.73|0
1606302690000|2020-11-25 11:11:30|19754|19754|19754.53|19754.53|19754.53|19754.53|19754|19754|0
1606302700000|2020-11-25 11:11:40|19753.84|19753.84|19757.79|19757.79|19760.21|19760.21|19753.84|19753.84|0
1606302710000|2020-11-25 11:11:50|19757.65|19757.65|19758.71|19758.71|19759.77|19759.77|19757.65|19757.65|0
1606302720000|2020-11-25 11:12:00|19759.24|19759.24|19758.64|19758.64|19759.39|19759.39|19756.66|19756.66|0
1606302730000|2020-11-25 11:12:10|19764.24|19764.24|19784.88|19784.88|19784.88|19784.88|19764.24|19764.24|0
1606302740000|2020-11-25 11:12:20|19784.95|19784.95|19783.94|19783.94|19784.95|19784.95|19782.37|19782.37|0
1606302750000|2020-11-25 11:12:30|19785.52|19785.52|19789.5|19789.5|19791.57|19791.57|19785.52|19785.52|0
1606302760000|2020-11-25 11:12:40|19787.95|19787.95|19785.43|19785.43|19787.95|19787.95|19785.43|19785.43|0
1606302770000|2020-11-25 11:12:50|19784.65|19784.65|19785.87|19785.87|19788.11|19788.11|19783.69|19783.69|0
1606302780000|2020-11-25 11:13:00|19786.93|19786.93|19788.44|19788.44|19788.44|19788.44|19786.93|19786.93|0
1606302790000|2020-11-25 11:13:10|19789.79|19789.79|19791.16|19791.16|19791.16|19791.16|19789.79|19789.79|0
1606302800000|2020-11-25 11:13:20|19790.47|19790.47|19792.52|19792.52|19792.52|19792.52|19790.47|19790.47|0
1606302810000|2020-11-25 11:13:30|19791.83|19791.83|19792.45|19792.45|19792.45|19792.45|19791.67|19791.67|0
1606302820000|2020-11-25 11:13:40|19790.9|19790.9|19788.79|19788.79|19790.9|19790.9|19788.01|19788.01|0
1606302830000|2020-11-25 11:13:50|19790.16|19790.16|19789.57|19789.57|19790.94|19790.94|19789.57|19789.57|0
1606302840000|2020-11-25 11:14:00|19790.09|19790.09|19790.46|19790.46|19793.89|19793.89|19790.09|19790.09|0
1606302850000|2020-11-25 11:14:10|19788.91|19788.91|19789|19789|19789.68|19789.68|19788.91|19788.91|0
1606302860000|2020-11-25 11:14:20|19788.47|19788.47|19788.83|19788.83|19789.36|19789.36|19788.47|19788.47|0
1606302870000|2020-11-25 11:14:30|19788.64|19788.64|19790.2|19790.2|19790.2|19790.2|19788.64|19788.64|0
1606302880000|2020-11-25 11:14:40|19790.73|19790.73|19791.78|19791.78|19791.78|19791.78|19790.73|19790.73|0
1606302890000|2020-11-25 11:14:50|19790.73|19790.73|19791.25|19791.25|19791.25|19791.25|19790.73|19790.73|0
1606302900000|2020-11-25 11:15:00|19792.58|19792.58|19793.65|19793.65|19793.65|19793.65|19792.29|19792.29|0
1606302910000|2020-11-25 11:15:10|19794.86|19794.86|19793.81|19793.81|19795.55|19795.55|19793.12|19793.12|0
1606302920000|2020-11-25 11:15:20|19793.68|19793.68|19794.73|19794.73|19794.73|19794.73|19793.68|19793.68|0
1606302940000|2020-11-25 11:15:40|19793.68|19793.68|19790.73|19790.73|19793.68|19793.68|19790.73|19790.73|0
1606302960000|2020-11-25 11:16:00|19790.89|19790.89|19789.85|19789.85|19791.01|19791.01|19789.32|19789.32|0
1606302980000|2020-11-25 11:16:20|19789.32|19789.32|19789.91|19789.91|19789.98|19789.98|19789.32|19789.32|0
1606302990000|2020-11-25 11:16:30|19790.44|19790.44|19792.95|19792.95|19792.95|19792.95|19790.44|19790.44|0
1606303000000|2020-11-25 11:16:40|19793.8|19793.8|19793.01|19793.01|19794.55|19794.55|19793.01|19793.01|0
1606303010000|2020-11-25 11:16:50|19792.32|19792.32|19787.56|19787.56|19792.32|19792.32|19787.56|19787.56|0
1606303020000|2020-11-25 11:17:00|19785.61|19785.61|19781.16|19781.16|19785.61|19785.61|19779.32|19779.32|0
1606303030000|2020-11-25 11:17:10|19780.47|19780.47|19782.53|19782.53|19782.53|19782.53|19779.78|19779.78|0
1606303040000|2020-11-25 11:17:20|19781.87|19781.87|19781.87|19781.87|19781.87|19781.87|19781.87|19781.87|0
1606303050000|2020-11-25 11:17:30|19780.5|19780.5|19780.5|19780.5|19780.5|19780.5|19780.5|19780.5|0
1606303060000|2020-11-25 11:17:40|19780.39|19780.39|19780.33|19780.33|19780.44|19780.44|19780.33|19780.33|0
1606303070000|2020-11-25 11:17:50|19779.55|19779.55|19779.55|19779.55|19780.23|19780.23|19779.55|19779.55|0
1606303080000|2020-11-25 11:18:00|19781.13|19781.13|19782.99|19782.99|19783.46|19783.46|19781.13|19781.13|0
1606303090000|2020-11-25 11:18:10|19782.47|19782.47|19782.82|19782.82|19782.82|19782.82|19782.47|19782.47|0
1606303100000|2020-11-25 11:18:20|19780.77|19780.77|19781.36|19781.36|19781.88|19781.88|19780.42|19780.42|0
1606303110000|2020-11-25 11:18:30|19782.04|19782.04|19782.26|19782.26|19782.26|19782.26|19782.04|19782.04|0
1606303120000|2020-11-25 11:18:40|19782.48|19782.48|19803.54|19803.54|19803.54|19803.54|19781.79|19781.79|0
1606303130000|2020-11-25 11:18:50|19804.06|19804.06|19807.08|19807.08|19808.26|19808.26|19804.06|19804.06|0
1606303140000|2020-11-25 11:19:00|19807.77|19807.77|19808.57|19808.57|19809.35|19809.35|19807.52|19807.52|0
1606303150000|2020-11-25 11:19:10|19808.79|19808.79|19811|19811|19811|19811|19808.79|19808.79|0
1606303160000|2020-11-25 11:19:20|19811.53|19811.53|19809.97|19809.97|19812.21|19812.21|19808.92|19808.92|0
1606303170000|2020-11-25 11:19:30|19810.66|19810.66|19799.59|19799.59|19810.66|19810.66|19799.59|19799.59|0
1606303180000|2020-11-25 11:19:40|19799.07|19799.07|19796.87|19796.87|19799.76|19799.76|19796.34|19796.34|0
1606303200000|2020-11-25 11:20:00|19798.92|19798.92|19798.94|19798.94|19799.72|19799.72|19798.92|19798.92|0
1606303210000|2020-11-25 11:20:10|19799.63|19799.63|19798.94|19798.94|19799.63|19799.63|19798.94|19798.94|0
1606303220000|2020-11-25 11:20:20|19798.83|19798.83|19798.83|19798.83|19799.51|19799.51|19798.83|19798.83|0
1606303240000|2020-11-25 11:20:40|19801.46|19801.46|19801.5|19801.5|19801.98|19801.98|19799.07|19799.07|0
1606303250000|2020-11-25 11:20:50|19803.08|19803.08|19808.5|19808.5|19808.5|19808.5|19803.08|19803.08|0
1606303260000|2020-11-25 11:21:00|19809.87|19809.87|19810.03|19810.03|19810.03|19810.03|19809.34|19809.34|0
1606303270000|2020-11-25 11:21:10|19810.91|19810.91|19811.13|19811.13|19811.13|19811.13|19810.69|19810.69|0
1606303280000|2020-11-25 11:21:20|19809.76|19809.76|19812.28|19812.28|19812.97|19812.97|19809.76|19809.76|0
1606303290000|2020-11-25 11:21:30|19812.14|19812.14|19812.36|19812.36|19813.05|19813.05|19812.14|19812.14|0
1606303300000|2020-11-25 11:21:40|19811.68|19811.68|19812.36|19812.36|19812.36|19812.36|19811.68|19811.68|0
1606303310000|2020-11-25 11:21:50|19813.42|19813.42|19812.87|19812.87|19814.34|19814.34|19812.87|19812.87|0
1606303320000|2020-11-25 11:22:00|19811.82|19811.82|19811.98|19811.98|19811.98|19811.98|19811.82|19811.82|0
1606303330000|2020-11-25 11:22:10|19811.29|19811.29|19823.51|19823.51|19823.51|19823.51|19811.29|19811.29|0
1606303340000|2020-11-25 11:22:20|19821.95|19821.95|19825.64|19825.64|19825.7|19825.7|19821.63|19821.63|0
1606303350000|2020-11-25 11:22:30|19825.77|19825.77|19826.2|19826.2|19826.89|19826.89|19825.77|19825.77|0
1606303360000|2020-11-25 11:22:40|19825.51|19825.51|19823.41|19823.41|19826.89|19826.89|19823.41|19823.41|0
1606303370000|2020-11-25 11:22:50|19824.09|19824.09|19825.43|19825.43|19826.88|19826.88|19824.09|19824.09|0
1606303380000|2020-11-25 11:23:00|19826.64|19826.64|19823.68|19823.68|19826.64|19826.64|19823|19823|0
1606303390000|2020-11-25 11:23:10|19822.63|19822.63|19822.47|19822.47|19823.16|19823.16|19822.47|19822.47|0
1606303410000|2020-11-25 11:23:30|19821.79|19821.79|19821.79|19821.79|19821.79|19821.79|19821.79|19821.79|0
1606303420000|2020-11-25 11:23:40|19820.21|19820.21|19820.21|19820.21|19820.21|19820.21|19820.21|19820.21|0
1606303430000|2020-11-25 11:23:50|19819.52|19819.52|19818.74|19818.74|19819.52|19819.52|19817.96|19817.96|0
1606303440000|2020-11-25 11:24:00|19818.22|19818.22|19814.23|19814.23|19818.22|19818.22|19814.23|19814.23|0
1606303450000|2020-11-25 11:24:10|19814.76|19814.76|19815.66|19815.66|19815.66|19815.66|19814.76|19814.76|0
1606303460000|2020-11-25 11:24:20|19814.29|19814.29|19815.26|19815.26|19815.26|19815.26|19814.29|19814.29|0
1606303470000|2020-11-25 11:24:30|19815.94|19815.94|19815.1|19815.1|19816.47|19816.47|19815.1|19815.1|0
1606303480000|2020-11-25 11:24:40|19814.57|19814.57|19811.41|19811.41|19814.57|19814.57|19811.41|19811.41|0
1606303490000|2020-11-25 11:24:50|19810.72|19810.72|19805.52|19805.52|19810.72|19810.72|19805.52|19805.52|0
1606303500000|2020-11-25 11:25:00|19805.09|19805.09|19806.47|19806.47|19806.47|19806.47|19805.09|19805.09|0
1606303510000|2020-11-25 11:25:10|19805.57|19805.57|19805.57|19805.57|19805.57|19805.57|19805.57|19805.57|0
1606303520000|2020-11-25 11:25:20|19805.35|19805.35|19802.94|19802.94|19805.35|19805.35|19802.94|19802.94|0
1606303530000|2020-11-25 11:25:30|19802.82|19802.82|19802.75|19802.75|19804.03|19804.03|19802.75|19802.75|0
1606303540000|2020-11-25 11:25:40|19802.96|19802.96|19798.76|19798.76|19803.18|19803.18|19798.76|19798.76|0
1606303550000|2020-11-25 11:25:50|19799.45|19799.45|19803.09|19803.09|19803.09|19803.09|19799.45|19799.45|0
1606303560000|2020-11-25 11:26:00|19804.67|19804.67|19803.29|19803.29|19805.35|19805.35|19803.29|19803.29|0
1606303570000|2020-11-25 11:26:10|19801.71|19801.71|19803|19803|19803.23|19803.23|19801.71|19801.71|0
1606303580000|2020-11-25 11:26:20|19802.81|19802.81|19804.85|19804.85|19804.85|19804.85|19802.75|19802.75|0
1606303590000|2020-11-25 11:26:30|19805.28|19805.28|19805.05|19805.05|19805.28|19805.28|19805.05|19805.05|0
1606303600000|2020-11-25 11:26:40|19804.36|19804.36|19804.58|19804.58|19804.58|19804.58|19804.36|19804.36|0
1606303610000|2020-11-25 11:26:50|19804.06|19804.06|19804.83|19804.83|19804.83|19804.83|19804.06|19804.06|0
1606303620000|2020-11-25 11:27:00|19804.31|19804.31|19806.36|19806.36|19806.36|19806.36|19803.09|19803.09|0
1606303630000|2020-11-25 11:27:10|19804.98|19804.98|19805.31|19805.31|19807.04|19807.04|19804.98|19804.98|0
1606303640000|2020-11-25 11:27:20|19804.53|19804.53|19804|19804|19804.53|19804.53|19804|19804|0
1606303650000|2020-11-25 11:27:30|19803.78|19803.78|19802.57|19802.57|19803.78|19803.78|19802.57|19802.57|0
1606303670000|2020-11-25 11:27:50|19802.63|19802.63|19802.63|19802.63|19802.63|19802.63|19800.57|19800.57|0
1606303680000|2020-11-25 11:28:00|19803.85|19803.85|19803.1|19803.1|19803.85|19803.85|19802.32|19802.32|0
1606303690000|2020-11-25 11:28:10|19802.98|19802.98|19802.72|19802.72|19802.98|19802.98|19802.72|19802.72|0
1606303700000|2020-11-25 11:28:20|19803.41|19803.41|19801.35|19801.35|19803.41|19803.41|19801.35|19801.35|0
1606303710000|2020-11-25 11:28:30|19800.66|19800.66|19798.44|19798.44|19800.66|19800.66|19798.44|19798.44|0
1606303720000|2020-11-25 11:28:40|19797.07|19797.07|19802.54|19802.54|19802.54|19802.54|19797.07|19797.07|0
1606303730000|2020-11-25 11:28:50|19802.75|19802.75|19803.18|19803.18|19803.44|19803.44|19802.75|19802.75|0
1606303740000|2020-11-25 11:29:00|19803.87|19803.87|19801.97|19801.97|19803.87|19803.87|19801.97|19801.97|0
1606303750000|2020-11-25 11:29:10|19802.08|19802.08|19798.74|19798.74|19802.08|19802.08|19798.5|19798.5|0
1606303760000|2020-11-25 11:29:20|19799.42|19799.42|19800.11|19800.11|19800.11|19800.11|19799.42|19799.42|0
1606303770000|2020-11-25 11:29:30|19800.89|19800.89|19801.42|19801.42|19801.42|19801.42|19800.89|19800.89|0
1606303780000|2020-11-25 11:29:40|19799.84|19799.84|19800.36|19800.36|19800.36|19800.36|19799.84|19799.84|0
1606303790000|2020-11-25 11:29:50|19799.68|19799.68|19801.92|19801.92|19801.92|19801.92|19799.68|19799.68|0
1606303800000|2020-11-25 11:30:00|19802.6|19802.6|19802.6|19802.6|19802.6|19802.6|19802.6|19802.6|0
1606303810000|2020-11-25 11:30:10|19801.92|19801.92|19802.6|19802.6|19802.6|19802.6|19800.54|19800.54|0
1606303820000|2020-11-25 11:30:20|19803.29|19803.29|19803.29|19803.29|19803.29|19803.29|19803.29|19803.29|0
1606303830000|2020-11-25 11:30:30|19802.51|19802.51|19801.05|19801.05|19802.51|19802.51|19801.05|19801.05|0
1606303850000|2020-11-25 11:30:50|19799.67|19799.67|19813.54|19813.54|19813.54|19813.54|19798.3|19798.3|0
1606303860000|2020-11-25 11:31:00|19813.99|19813.99|19806.65|19806.65|19813.99|19813.99|19806.65|19806.65|0
1606303870000|2020-11-25 11:31:10|19806.59|19806.59|19807.49|19807.49|19808.05|19808.05|19806.59|19806.59|0
1606303880000|2020-11-25 11:31:20|19807.35|19807.35|19810.3|19810.3|19810.3|19810.3|19807.35|19807.35|0
1606303890000|2020-11-25 11:31:30|19810.09|19810.09|19809.03|19809.03|19810.09|19810.09|19808.51|19808.51|0
1606303900000|2020-11-25 11:31:40|19808.26|19808.26|19808.47|19808.47|19808.47|19808.47|19808.26|19808.26|0
1606303910000|2020-11-25 11:31:50|19807.26|19807.26|19802.16|19802.16|19807.26|19807.26|19802.16|19802.16|0
1606303920000|2020-11-25 11:32:00|19802.85|19802.85|19802.96|19802.96|19803.65|19803.65|19802.85|19802.85|0
1606303930000|2020-11-25 11:32:10|19803.1|19803.1|19805.34|19805.34|19805.34|19805.34|19803.1|19803.1|0
1606303940000|2020-11-25 11:32:20|19805.56|19805.56|19805.56|19805.56|19806.25|19806.25|19805.44|19805.44|0
1606303950000|2020-11-25 11:32:30|19805.35|19805.35|19804.57|19804.57|19805.35|19805.35|19804.57|19804.57|0
1606303960000|2020-11-25 11:32:40|19803.8|19803.8|19806.22|19806.22|19806.22|19806.22|19803.8|19803.8|0
1606303970000|2020-11-25 11:32:50|19806.91|19806.91|19810.71|19810.71|19810.71|19810.71|19806.91|19806.91|0
1606303980000|2020-11-25 11:33:00|19809.93|19809.93|19807.6|19807.6|19810.71|19810.71|19807.6|19807.6|0
1606303990000|2020-11-25 11:33:10|19808.65|19808.65|19807.28|19807.28|19808.65|19808.65|19807.28|19807.28|0
1606304000000|2020-11-25 11:33:20|19807.96|19807.96|19810.3|19810.3|19810.3|19810.3|19807.28|19807.28|0
1606304010000|2020-11-25 11:33:30|19809.25|19809.25|19807.83|19807.83|19809.89|19809.89|19807.83|19807.83|0
1606304020000|2020-11-25 11:33:40|19807.14|19807.14|19805.77|19805.77|19807.14|19807.14|19805.77|19805.77|0
1606304030000|2020-11-25 11:33:50|19804.39|19804.39|19803.5|19803.5|19804.39|19804.39|19802.81|19802.81|0
1606304040000|2020-11-25 11:34:00|19804.28|19804.28|19804.28|19804.28|19804.28|19804.28|19803.59|19803.59|0
1606304050000|2020-11-25 11:34:10|19804.06|19804.06|19800.99|19800.99|19804.06|19804.06|19799.52|19799.52|0
1606304070000|2020-11-25 11:34:30|19803.73|19803.73|19803.21|19803.21|19803.73|19803.73|19803.21|19803.21|0
1606304080000|2020-11-25 11:34:40|19803.73|19803.73|19804.73|19804.73|19805.41|19805.41|19803.73|19803.73|0
1606304090000|2020-11-25 11:34:50|19804.51|19804.51|19805.2|19805.2|19805.2|19805.2|19804.51|19804.51|0
1606304100000|2020-11-25 11:35:00|19805.88|19805.88|19806.41|19806.41|19807.62|19807.62|19805.36|19805.36|0
1606304110000|2020-11-25 11:35:10|19805.72|19805.72|19805.36|19805.36|19805.72|19805.72|19804.67|19804.67|0
1606304120000|2020-11-25 11:35:20|19807.99|19807.99|19807.3|19807.3|19807.99|19807.99|19807.3|19807.3|0
1606304130000|2020-11-25 11:35:30|19806.25|19806.25|19804.94|19804.94|19806.25|19806.25|19804.94|19804.94|0
1606304140000|2020-11-25 11:35:40|19804.26|19804.26|19804.26|19804.26|19804.26|19804.26|19804.26|19804.26|0
1606304150000|2020-11-25 11:35:50|19803.48|19803.48|19803.07|19803.07|19803.48|19803.48|19802.95|19802.95|0
1606304160000|2020-11-25 11:36:00|19802.38|19802.38|19800.89|19800.89|19802.38|19802.38|19800.32|19800.32|0
1606304170000|2020-11-25 11:36:10|19801|19801|19798.87|19798.87|19801|19801|19798.26|19798.26|0
1606304190000|2020-11-25 11:36:30|19797.51|19797.51|19795.3|19795.3|19797.51|19797.51|19795.3|19795.3|0
1606304200000|2020-11-25 11:36:40|19795.43|19795.43|19798.23|19798.23|19799.01|19799.01|19795.43|19795.43|0
1606304210000|2020-11-25 11:36:50|19797.8|19797.8|19797.8|19797.8|19797.8|19797.8|19797.8|19797.8|0
1606304220000|2020-11-25 11:37:00|19796.74|19796.74|19795.01|19795.01|19796.74|19796.74|19795.01|19795.01|0
1606304230000|2020-11-25 11:37:10|19795.22|19795.22|19794.45|19794.45|19795.22|19795.22|19794.45|19794.45|0
1606304240000|2020-11-25 11:37:20|19795.5|19795.5|19796.28|19796.28|19796.28|19796.28|19795.5|19795.5|0
1606304250000|2020-11-25 11:37:30|19795.22|19795.22|19795.38|19795.38|19795.91|19795.91|19795.22|19795.22|0
1606304260000|2020-11-25 11:37:40|19796.96|19796.96|19797.67|19797.67|19797.67|19797.67|19796.96|19796.96|0
1606304270000|2020-11-25 11:37:50|19796.98|19796.98|19797.05|19797.05|19797.05|19797.05|19796.98|19796.98|0
1606304280000|2020-11-25 11:38:00|19797.74|19797.74|19797.3|19797.3|19798.76|19798.76|19796.74|19796.74|0
1606304290000|2020-11-25 11:38:10|19797.53|19797.53|19796.25|19796.25|19797.53|19797.53|19796.25|19796.25|0
1606304300000|2020-11-25 11:38:20|19795.57|19795.57|19793.26|19793.26|19795.57|19795.57|19793.26|19793.26|0
1606304310000|2020-11-25 11:38:30|19791.88|19791.88|19791.01|19791.01|19792|19792|19790.1|19790.1|0
1606304320000|2020-11-25 11:38:40|19789.96|19789.96|19789.89|19789.89|19789.96|19789.96|19789.89|19789.89|0
1606304330000|2020-11-25 11:38:50|19789.21|19789.21|19788.28|19788.28|19789.21|19789.21|19788.28|19788.28|0
1606304340000|2020-11-25 11:39:00|19788.81|19788.81|19787.04|19787.04|19789.5|19789.5|19785.67|19785.67|0
1606304350000|2020-11-25 11:39:10|19787.57|19787.57|19787.29|19787.29|19787.57|19787.57|19786.51|19786.51|0
1606304360000|2020-11-25 11:39:20|19786.86|19786.86|19786.86|19786.86|19786.86|19786.86|19786.86|19786.86|0
1606304370000|2020-11-25 11:39:30|19788.33|19788.33|19788.95|19788.95|19789.47|19789.47|19787.64|19787.64|0
1606304390000|2020-11-25 11:39:50|19788.26|19788.26|19787.04|19787.04|19788.26|19788.26|19786.52|19786.52|0
1606304400000|2020-11-25 11:40:00|19788.42|19788.42|19780.7|19780.7|19788.42|19788.42|19780.01|19780.01|0
1606304410000|2020-11-25 11:40:10|19781.75|19781.75|19781.79|19781.79|19781.97|19781.97|19781.44|19781.44|0
1606304420000|2020-11-25 11:40:20|19781.27|19781.27|19782.76|19782.76|19782.76|19782.76|19780.74|19780.74|0
1606304430000|2020-11-25 11:40:30|19782.64|19782.64|19783.32|19783.32|19783.32|19783.32|19781.96|19781.96|0
1606304450000|2020-11-25 11:40:50|19781.42|19781.42|19778.13|19778.13|19781.42|19781.42|19778.13|19778.13|0
1606304460000|2020-11-25 11:41:00|19776.08|19776.08|19773.34|19773.34|19776.61|19776.61|19773.27|19773.27|0
1606304470000|2020-11-25 11:41:10|19772.81|19772.81|19772.81|19772.81|19772.81|19772.81|19772.81|19772.81|0
1606304480000|2020-11-25 11:41:20|19771.76|19771.76|19772.6|19772.6|19772.81|19772.81|19771.76|19771.76|0
1606304490000|2020-11-25 11:41:30|19772.53|19772.53|19775.24|19775.24|19775.4|19775.4|19771.93|19771.93|0
1606304500000|2020-11-25 11:41:40|19775.92|19775.92|19777.14|19777.14|19777.66|19777.66|19775.92|19775.92|0
1606304510000|2020-11-25 11:41:50|19777.83|19777.83|19778.73|19778.73|19778.73|19778.73|19777.83|19777.83|0
1606304520000|2020-11-25 11:42:00|19780.1|19780.1|19776.89|19776.89|19782.15|19782.15|19776.77|19776.77|0
1606304530000|2020-11-25 11:42:10|19776.82|19776.82|19776.6|19776.6|19776.82|19776.82|19776.6|19776.6|0
1606304540000|2020-11-25 11:42:20|19776.72|19776.72|19778.09|19778.09|19778.09|19778.09|19776.72|19776.72|0
1606304550000|2020-11-25 11:42:30|19778.15|19778.15|19781.02|19781.02|19781.02|19781.02|19778.15|19778.15|0
1606304560000|2020-11-25 11:42:40|19783.08|19783.08|19782.4|19782.4|19784.45|19784.45|19782.4|19782.4|0
1606304570000|2020-11-25 11:42:50|19783.45|19783.45|19783.45|19783.45|19783.45|19783.45|19783.45|19783.45|0
1606304580000|2020-11-25 11:43:00|19784.14|19784.14|19782.24|19782.24|19784.14|19784.14|19782.24|19782.24|0
1606304590000|2020-11-25 11:43:10|19780.41|19780.41|19780.41|19780.41|19780.41|19780.41|19780.41|19780.41|0
1606304600000|2020-11-25 11:43:20|19781.46|19781.46|19780.94|19780.94|19781.46|19781.46|19780.94|19780.94|0
1606304610000|2020-11-25 11:43:30|19781.46|19781.46|19779.4|19779.4|19781.46|19781.46|19779.4|19779.4|0
1606304630000|2020-11-25 11:43:50|19778.71|19778.71|19776.45|19776.45|19778.71|19778.71|19776.45|19776.45|0
1606304640000|2020-11-25 11:44:00|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|0
1606304650000|2020-11-25 11:44:10|19776.45|19776.45|19769.28|19769.28|19776.45|19776.45|19768.06|19768.06|0
1606304660000|2020-11-25 11:44:20|19767.9|19767.9|19768.37|19768.37|19768.37|19768.37|19767.69|19767.69|0
1606304670000|2020-11-25 11:44:30|19768.26|19768.26|19761.34|19761.34|19768.95|19768.95|19761.34|19761.34|0
1606304680000|2020-11-25 11:44:40|19762.72|19762.72|19761.85|19761.85|19762.72|19762.72|19761.17|19761.17|0
1606304690000|2020-11-25 11:44:50|19761.99|19761.99|19764.11|19764.11|19764.11|19764.11|19761.52|19761.52|0
1606304700000|2020-11-25 11:45:00|19764.8|19764.8|19768.45|19768.45|19768.45|19768.45|19764.8|19764.8|0
1606304710000|2020-11-25 11:45:10|19767.76|19767.76|19770.03|19770.03|19770.03|19770.03|19767.24|19767.24|0
1606304720000|2020-11-25 11:45:20|19769.34|19769.34|19769.34|19769.34|19769.34|19769.34|19769.34|19769.34|0
1606304730000|2020-11-25 11:45:30|19772.09|19772.09|19765.45|19765.45|19772.09|19772.09|19764.76|19764.76|0
1606304740000|2020-11-25 11:45:40|19766.23|19766.23|19762.72|19762.72|19766.23|19766.23|19761.71|19761.71|0
1606304750000|2020-11-25 11:45:50|19760.66|19760.66|19760.96|19760.96|19762.01|19762.01|19759.28|19759.28|0
1606304760000|2020-11-25 11:46:00|19761.48|19761.48|19765.66|19765.66|19766.19|19766.19|19760.96|19760.96|0
1606304770000|2020-11-25 11:46:10|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|19765.13|0
1606304780000|2020-11-25 11:46:20|19764.91|19764.91|19768.71|19768.71|19768.71|19768.71|19764.91|19764.91|0
1606304790000|2020-11-25 11:46:30|19770.09|19770.09|19769.67|19769.67|19770.09|19770.09|19769.67|19769.67|0
1606304800000|2020-11-25 11:46:40|19769.6|19769.6|19765.52|19765.52|19769.6|19769.6|19764.17|19764.17|0
1606304810000|2020-11-25 11:46:50|19766.21|19766.21|19768.72|19768.72|19768.72|19768.72|19766.14|19766.14|0
1606304820000|2020-11-25 11:47:00|19768.61|19768.61|19767.17|19767.17|19768.61|19768.61|19767.17|19767.17|0
1606304830000|2020-11-25 11:47:10|19768.54|19768.54|19764.88|19764.88|19768.54|19768.54|19764.88|19764.88|0
1606304840000|2020-11-25 11:47:20|19764.53|19764.53|19761.07|19761.07|19764.53|19764.53|19760.38|19760.38|0
1606304850000|2020-11-25 11:47:30|19757.65|19757.65|19759.43|19759.43|19759.55|19759.55|19757.12|19757.12|0
1606304860000|2020-11-25 11:47:40|19760.11|19760.11|19759.03|19759.03|19760.41|19760.41|19759.03|19759.03|0
1606304880000|2020-11-25 11:48:00|19758.81|19758.81|19761.17|19761.17|19761.17|19761.17|19757.44|19757.44|0
1606304890000|2020-11-25 11:48:10|19761.95|19761.95|19761.95|19761.95|19761.95|19761.95|19761.95|19761.95|0
1606304900000|2020-11-25 11:48:20|19761.17|19761.17|19760.97|19760.97|19761.86|19761.86|19760.44|19760.44|0
1606304910000|2020-11-25 11:48:30|19760.44|19760.44|19760.97|19760.97|19760.97|19760.97|19760.44|19760.44|0
1606304920000|2020-11-25 11:48:40|19761.49|19761.49|19759.66|19759.66|19761.49|19761.49|19759.66|19759.66|0
1606304930000|2020-11-25 11:48:50|19761.24|19761.24|19760.71|19760.71|19761.24|19761.24|19760.71|19760.71|0
1606304940000|2020-11-25 11:49:00|19761.77|19761.77|19761.77|19761.77|19761.77|19761.77|19761.77|19761.77|0
1606304950000|2020-11-25 11:49:10|19760.71|19760.71|19757.44|19757.44|19760.71|19760.71|19756.59|19756.59|0
1606304970000|2020-11-25 11:49:30|19754.29|19754.29|19754.07|19754.07|19754.29|19754.29|19753.39|19753.39|0
1606304980000|2020-11-25 11:49:40|19754.6|19754.6|19754.76|19754.76|19755.29|19755.29|19753.18|19753.18|0
1606304990000|2020-11-25 11:49:50|19754.23|19754.23|19754.1|19754.1|19754.23|19754.23|19754.1|19754.1|0
1606305000000|2020-11-25 11:50:00|19755.15|19755.15|19755.49|19755.49|19755.49|19755.49|19753.57|19753.57|0
1606305010000|2020-11-25 11:50:10|19756.18|19756.18|19758.61|19758.61|19758.61|19758.61|19756.18|19756.18|0
1606305020000|2020-11-25 11:50:20|19759.29|19759.29|19759.29|19759.29|19759.29|19759.29|19759.29|19759.29|0
1606305030000|2020-11-25 11:50:30|19760.07|19760.07|19755.78|19755.78|19760.07|19760.07|19755.78|19755.78|0
1606305040000|2020-11-25 11:50:40|19755.1|19755.1|19755.44|19755.44|19755.44|19755.44|19754.13|19754.13|0
1606305050000|2020-11-25 11:50:50|19755.96|19755.96|19757.16|19757.16|19757.16|19757.16|19754.68|19754.68|0
1606305060000|2020-11-25 11:51:00|19757.85|19757.85|19762.35|19762.35|19762.35|19762.35|19757.85|19757.85|0
1606305070000|2020-11-25 11:51:10|19761.3|19761.3|19765.97|19765.97|19766.32|19766.32|19761.3|19761.3|0
1606305080000|2020-11-25 11:51:20|19765.9|19765.9|19767.27|19767.27|19767.27|19767.27|19765.9|19765.9|0
1606305090000|2020-11-25 11:51:30|19769.32|19769.32|19769.85|19769.85|19769.85|19769.85|19769.32|19769.32|0
1606305100000|2020-11-25 11:51:40|19769.07|19769.07|19769.59|19769.59|19769.59|19769.59|19769.07|19769.07|0
1606305110000|2020-11-25 11:51:50|19769.17|19769.17|19769.17|19769.17|19769.17|19769.17|19769.17|19769.17|0
1606305120000|2020-11-25 11:52:00|19772.61|19772.61|19773.14|19773.14|19773.14|19773.14|19772.61|19772.61|0
1606305130000|2020-11-25 11:52:10|19773.82|19773.82|19774.51|19774.51|19774.51|19774.51|19773.82|19773.82|0
1606305140000|2020-11-25 11:52:20|19774.3|19774.3|19771.2|19771.2|19774.3|19774.3|19769.95|19769.95|0
1606305150000|2020-11-25 11:52:30|19770.98|19770.98|19770.66|19770.66|19770.98|19770.98|19770.66|19770.66|0
1606305160000|2020-11-25 11:52:40|19770.52|19770.52|19770.09|19770.09|19770.52|19770.52|19770.09|19770.09|0
1606305180000|2020-11-25 11:53:00|19770.78|19770.78|19770.78|19770.78|19770.78|19770.78|19770.78|19770.78|0
1606305190000|2020-11-25 11:53:10|19770.55|19770.55|19770.55|19770.55|19770.55|19770.55|19770.55|19770.55|0
1606305210000|2020-11-25 11:53:30|19771.07|19771.07|19771.07|19771.07|19771.07|19771.07|19771.07|19771.07|0
1606305230000|2020-11-25 11:53:50|19771.5|19771.5|19771.5|19771.5|19771.5|19771.5|19771.5|19771.5|0
1606305240000|2020-11-25 11:54:00|19777.92|19777.92|19780.07|19780.07|19780.76|19780.76|19777.92|19777.92|0
1606305250000|2020-11-25 11:54:10|19780.51|19780.51|19779.9|19779.9|19780.95|19780.95|19779.9|19779.9|0
1606305260000|2020-11-25 11:54:20|19779.97|19779.97|19779.99|19779.99|19779.99|19779.99|19779.19|19779.19|0
1606305270000|2020-11-25 11:54:30|19780.68|19780.68|19779.99|19779.99|19780.68|19780.68|19779.99|19779.99|0
1606305280000|2020-11-25 11:54:40|19780.11|19780.11|19775.31|19775.31|19780.11|19780.11|19775.31|19775.31|0
1606305290000|2020-11-25 11:54:50|19774.63|19774.63|19772.5|19772.5|19774.63|19774.63|19770.39|19770.39|0
1606305300000|2020-11-25 11:55:00|19772.63|19772.63|19772.18|19772.18|19772.7|19772.7|19772.18|19772.18|0
1606305310000|2020-11-25 11:55:10|19772.39|19772.39|19774.44|19774.44|19774.44|19774.44|19772.39|19772.39|0
1606305320000|2020-11-25 11:55:20|19774.65|19774.65|19774.72|19774.72|19774.72|19774.72|19774.65|19774.65|0
1606305330000|2020-11-25 11:55:30|19774.94|19774.94|19770.29|19770.29|19774.94|19774.94|19769.77|19769.77|0
1606305340000|2020-11-25 11:55:40|19770.18|19770.18|19771.38|19771.38|19771.38|19771.38|19768.27|19768.27|0
1606305380000|2020-11-25 11:56:20|19770.01|19770.01|19770.81|19770.81|19770.81|19770.81|19769.6|19769.6|0
1606305390000|2020-11-25 11:56:30|19769.44|19769.44|19769.37|19769.37|19769.44|19769.44|19769.37|19769.37|0
1606305400000|2020-11-25 11:56:40|19768.68|19768.68|19767.26|19767.26|19768.68|19768.68|19766.74|19766.74|0
1606305410000|2020-11-25 11:56:50|19767.82|19767.82|19766.7|19766.7|19767.82|19767.82|19765.39|19765.39|0
1606305420000|2020-11-25 11:57:00|19767.39|19767.39|19766.86|19766.86|19767.39|19767.39|19766.33|19766.33|0
1606305430000|2020-11-25 11:57:10|19766.33|19766.33|19768.92|19768.92|19768.92|19768.92|19766.33|19766.33|0
1606305440000|2020-11-25 11:57:20|19769.7|19769.7|19770.23|19770.23|19770.23|19770.23|19769.7|19769.7|0
1606305450000|2020-11-25 11:57:30|19771.59|19771.59|19771.59|19771.59|19771.59|19771.59|19771.59|19771.59|0
1606305470000|2020-11-25 11:57:50|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|19770.23|0
1606305480000|2020-11-25 11:58:00|19769.7|19769.7|19772.04|19772.04|19772.04|19772.04|19769.7|19769.7|0
1606305490000|2020-11-25 11:58:10|19771.69|19771.69|19771.69|19771.69|19771.69|19771.69|19771.69|19771.69|0
1606305510000|2020-11-25 11:58:30|19772.37|19772.37|19774.52|19774.52|19774.52|19774.52|19772.37|19772.37|0
1606305520000|2020-11-25 11:58:40|19773.15|19773.15|19773.15|19773.15|19773.15|19773.15|19773.15|19773.15|0
1606305530000|2020-11-25 11:58:50|19772.09|19772.09|19771.2|19771.2|19772.09|19772.09|19771.2|19771.2|0
1606305540000|2020-11-25 11:59:00|19772.25|19772.25|19771.51|19771.51|19772.94|19772.94|19771.51|19771.51|0
1606305550000|2020-11-25 11:59:10|19770.98|19770.98|19771.2|19771.2|19771.2|19771.2|19770.98|19770.98|0
1606305560000|2020-11-25 11:59:20|19770.77|19770.77|19771.39|19771.39|19771.39|19771.39|19770.7|19770.7|0
1606305570000|2020-11-25 11:59:30|19771.6|19771.6|19773.65|19773.65|19773.65|19773.65|19771.39|19771.39|0
1606305580000|2020-11-25 11:59:40|19772.97|19772.97|19770.92|19770.92|19772.97|19772.97|19770.71|19770.71|0
1606305590000|2020-11-25 11:59:50|19770.6|19770.6|19771.72|19771.72|19771.72|19771.72|19770.6|19770.6|0
1606305600000|2020-11-25 12:00:00|19770.17|19770.17|19769.48|19769.48|19770.53|19770.53|19768.63|19768.63|0
1606305610000|2020-11-25 12:00:10|19768.95|19768.95|19768.95|19768.95|19768.95|19768.95|19768.95|19768.95|0
1606305620000|2020-11-25 12:00:20|19771.06|19771.06|19768.72|19768.72|19771.06|19771.06|19768.72|19768.72|0
1606305630000|2020-11-25 12:00:30|19767.17|19767.17|19769.75|19769.75|19769.75|19769.75|19767.17|19767.17|0
1606305640000|2020-11-25 12:00:40|19772.27|19772.27|19784.77|19784.77|19786.76|19786.76|19772.26|19772.26|0
1606305650000|2020-11-25 12:00:50|19785.29|19785.29|19788.41|19788.41|19789.71|19789.71|19785.29|19785.29|0
1606305660000|2020-11-25 12:01:00|19788.94|19788.94|19786.67|19786.67|19788.94|19788.94|19785.89|19785.89|0
1606305670000|2020-11-25 12:01:10|19788.04|19788.04|19795.35|19795.35|19795.35|19795.35|19788.04|19788.04|0
1606305680000|2020-11-25 12:01:20|19793.61|19793.61|19791.01|19791.01|19794.98|19794.98|19791.01|19791.01|0
1606305690000|2020-11-25 12:01:30|19791.69|19791.69|19796.35|19796.35|19797.72|19797.72|19790|19790|0
1606305700000|2020-11-25 12:01:40|19798.4|19798.4|19798.4|19798.4|19798.4|19798.4|19798.4|19798.4|0
1606305710000|2020-11-25 12:01:50|19798.28|19798.28|19798.55|19798.55|19798.55|19798.55|19798.28|19798.28|0
1606305720000|2020-11-25 12:02:00|19797.87|19797.87|19799.08|19799.08|19799.77|19799.77|19797.87|19797.87|0
1606305740000|2020-11-25 12:02:20|19798.87|19798.87|19801.14|19801.14|19801.14|19801.14|19798.87|19798.87|0
1606305750000|2020-11-25 12:02:30|19802.5|19802.5|19802.5|19802.5|19802.5|19802.5|19802.5|19802.5|0
1606305760000|2020-11-25 12:02:40|19802.62|19802.62|19801.24|19801.24|19802.62|19802.62|19801.24|19801.24|0
1606305770000|2020-11-25 12:02:50|19800.19|19800.19|19800.19|19800.19|19800.19|19800.19|19800.19|19800.19|0
1606305780000|2020-11-25 12:03:00|19800.72|19800.72|19800.66|19800.66|19800.72|19800.72|19799.97|19799.97|0
1606305790000|2020-11-25 12:03:10|19801.35|19801.35|19801.35|19801.35|19801.35|19801.35|19801.35|19801.35|0
1606305800000|2020-11-25 12:03:20|19796.73|19796.73|19798|19798|19798|19798|19794.99|19794.99|0
1606305810000|2020-11-25 12:03:30|19798.69|19798.69|19798.69|19798.69|19798.69|19798.69|19798.69|19798.69|0
1606305820000|2020-11-25 12:03:40|19799.47|19799.47|19799.47|19799.47|19799.47|19799.47|19799.47|19799.47|0
1606305830000|2020-11-25 12:03:50|19799.99|19799.99|19799.99|19799.99|19799.99|19799.99|19799.99|19799.99|0
1606305840000|2020-11-25 12:04:00|19801.37|19801.37|19799.99|19799.99|19801.37|19801.37|19799.99|19799.99|0
1606305850000|2020-11-25 12:04:10|19799.3|19799.3|19799.3|19799.3|19799.3|19799.3|19799.3|19799.3|0
1606305870000|2020-11-25 12:04:30|19799.09|19799.09|19799.62|19799.62|19799.62|19799.62|19799.09|19799.09|0
1606305880000|2020-11-25 12:04:40|19799.73|19799.73|19800.54|19800.54|19800.54|19800.54|19799.73|19799.73|0
1606305900000|2020-11-25 12:05:00|19799.76|19799.76|19797.17|19797.17|19799.76|19799.76|19797.17|19797.17|0
1606305910000|2020-11-25 12:05:10|19796.39|19796.39|19787.52|19787.52|19796.39|19796.39|19787.46|19787.46|0
1606305920000|2020-11-25 12:05:20|19786.75|19786.75|19785.01|19785.01|19786.75|19786.75|19783.79|19783.79|0
1606305940000|2020-11-25 12:05:40|19787.27|19787.27|19787.27|19787.27|19787.27|19787.27|19787.27|19787.27|0
1606305960000|2020-11-25 12:06:00|19785.69|19785.69|19784.36|19784.36|19785.69|19785.69|19784.36|19784.36|0
1606305980000|2020-11-25 12:06:20|19784.15|19784.15|19784.15|19784.15|19784.15|19784.15|19784.15|19784.15|0
1606305990000|2020-11-25 12:06:30|19784.21|19784.21|19784.21|19784.21|19784.21|19784.21|19784.21|19784.21|0
1606306000000|2020-11-25 12:06:40|19784|19784|19784|19784|19784|19784|19784|19784|0
1606306010000|2020-11-25 12:06:50|19783.22|19783.22|19784.27|19784.27|19784.27|19784.27|19783.22|19783.22|0
1606306030000|2020-11-25 12:07:10|19784.04|19784.04|19784.04|19784.04|19784.04|19784.04|19784.04|19784.04|0
1606306040000|2020-11-25 12:07:20|19783.82|19783.82|19783.82|19783.82|19783.82|19783.82|19782.77|19782.77|0
1606306050000|2020-11-25 12:07:30|19783.75|19783.75|19783.11|19783.11|19783.75|19783.75|19783.11|19783.11|0
1606306060000|2020-11-25 12:07:40|19783.64|19783.64|19784.32|19784.32|19784.32|19784.32|19783.27|19783.27|0
1606306080000|2020-11-25 12:08:00|19784.39|19784.39|19788.19|19788.19|19788.97|19788.97|19784.39|19784.39|0
1606306090000|2020-11-25 12:08:10|19788.97|19788.97|19792.3|19792.3|19792.3|19792.3|19788.97|19788.97|0
1606306100000|2020-11-25 12:08:20|19792.04|19792.04|19787.54|19787.54|19792.04|19792.04|19787.54|19787.54|0
1606306110000|2020-11-25 12:08:30|19787.02|19787.02|19784.9|19784.9|19787.02|19787.02|19783.98|19783.98|0
1606306120000|2020-11-25 12:08:40|19784.83|19784.83|19784.68|19784.68|19785.1|19785.1|19784.68|19784.68|0
1606306130000|2020-11-25 12:08:50|19784.61|19784.61|19784.03|19784.03|19784.61|19784.61|19784.03|19784.03|0
1606306140000|2020-11-25 12:09:00|19783.91|19783.91|19783.69|19783.69|19783.91|19783.91|19783.48|19783.48|0
1606306150000|2020-11-25 12:09:10|19783.56|19783.56|19782.15|19782.15|19784.15|19784.15|19782.15|19782.15|0
1606306160000|2020-11-25 12:09:20|19781.62|19781.62|19778.5|19778.5|19781.62|19781.62|19778.08|19778.08|0
1606306170000|2020-11-25 12:09:30|19779.19|19779.19|19778.5|19778.5|19779.19|19779.19|19778.5|19778.5|0
1606306180000|2020-11-25 12:09:40|19778.08|19778.08|19778.23|19778.23|19778.23|19778.23|19778.01|19778.01|0
1606306190000|2020-11-25 12:09:50|19778.11|19778.11|19777.58|19777.58|19778.11|19778.11|19777.58|19777.58|0
1606306200000|2020-11-25 12:10:00|19776.21|19776.21|19776.36|19776.36|19776.36|19776.36|19775.16|19775.16|0
1606306210000|2020-11-25 12:10:10|19776.15|19776.15|19774.5|19774.5|19776.15|19776.15|19774.5|19774.5|0
1606306220000|2020-11-25 12:10:20|19774.28|19774.28|19777.39|19777.39|19777.39|19777.39|19774.28|19774.28|0
1606306230000|2020-11-25 12:10:30|19778.08|19778.08|19781.13|19781.13|19781.13|19781.13|19778.08|19778.08|0
1606306250000|2020-11-25 12:10:50|19782.18|19782.18|19779.14|19779.14|19782.18|19782.18|19778.36|19778.36|0
1606306260000|2020-11-25 12:11:00|19779.83|19779.83|19776.57|19776.57|19780.35|19780.35|19776.57|19776.57|0
1606306270000|2020-11-25 12:11:10|19776.78|19776.78|19778.82|19778.82|19778.82|19778.82|19776.78|19776.78|0
1606306290000|2020-11-25 12:11:30|19779.51|19779.51|19780.19|19780.19|19780.19|19780.19|19779.51|19779.51|0
1606306300000|2020-11-25 12:11:40|19780.97|19780.97|19781.5|19781.5|19781.5|19781.5|19780.97|19780.97|0
1606306310000|2020-11-25 12:11:50|19780.72|19780.72|19781.62|19781.62|19781.62|19781.62|19780.72|19780.72|0
1606306320000|2020-11-25 12:12:00|19782.15|19782.15|19782.99|19782.99|19783.52|19783.52|19782.15|19782.15|0
1606306330000|2020-11-25 12:12:10|19783.23|19783.23|19783.75|19783.75|19783.75|19783.75|19783.23|19783.23|0
1606306340000|2020-11-25 12:12:20|19783.97|19783.97|19781.29|19781.29|19783.97|19783.97|19781.29|19781.29|0
1606306350000|2020-11-25 12:12:30|19780.51|19780.51|19781.8|19781.8|19781.8|19781.8|19780.51|19780.51|0
1606306360000|2020-11-25 12:12:40|19781.91|19781.91|19781.27|19781.27|19782.13|19782.13|19781.27|19781.27|0
1606306370000|2020-11-25 12:12:50|19780.74|19780.74|19780.99|19780.99|19780.99|19780.99|19780.22|19780.22|0
1606306380000|2020-11-25 12:13:00|19780.22|19780.22|19778.38|19778.38|19780.22|19780.22|19777.86|19777.86|0
1606306390000|2020-11-25 12:13:10|19777.86|19777.86|19775.09|19775.09|19777.86|19777.86|19775.09|19775.09|0
1606306400000|2020-11-25 12:13:20|19775.15|19775.15|19770.16|19770.16|19775.15|19775.15|19770.16|19770.16|0
1606306410000|2020-11-25 12:13:30|19769.42|19769.42|19767.36|19767.36|19769.42|19769.42|19767.36|19767.36|0
1606306420000|2020-11-25 12:13:40|19767.41|19767.41|19771.78|19771.78|19771.78|19771.78|19767.41|19767.41|0
1606306430000|2020-11-25 12:13:50|19772|19772|19772.52|19772.52|19772.52|19772.52|19772|19772|0
1606306440000|2020-11-25 12:14:00|19771.47|19771.47|19769.7|19769.7|19771.47|19771.47|19768.36|19768.36|0
1606306450000|2020-11-25 12:14:10|19771.08|19771.08|19773.16|19773.16|19773.16|19773.16|19771.08|19771.08|0
1606306460000|2020-11-25 12:14:20|19774.21|19774.21|19774.43|19774.43|19774.43|19774.43|19774|19774|0
1606306470000|2020-11-25 12:14:30|19774.57|19774.57|19774.56|19774.56|19775.84|19775.84|19774.56|19774.56|0
1606306480000|2020-11-25 12:14:40|19773.79|19773.79|19773.67|19773.67|19773.79|19773.79|19773.14|19773.14|0
1606306490000|2020-11-25 12:14:50|19773.02|19773.02|19772.46|19772.46|19774.04|19774.04|19771.18|19771.18|0
1606306500000|2020-11-25 12:15:00|19772.53|19772.53|19771.47|19771.47|19772.53|19772.53|19771.47|19771.47|0
1606306510000|2020-11-25 12:15:10|19770.79|19770.79|19771.37|19771.37|19772.05|19772.05|19770.79|19770.79|0
1606306520000|2020-11-25 12:15:20|19770.85|19770.85|19769.79|19769.79|19770.85|19770.85|19769.79|19769.79|0
1606306530000|2020-11-25 12:15:30|19771.37|19771.37|19771.37|19771.37|19771.37|19771.37|19771.37|19771.37|0
1606306540000|2020-11-25 12:15:40|19771.16|19771.16|19771.17|19771.17|19771.23|19771.23|19770.12|19770.12|0
1606306550000|2020-11-25 12:15:50|19771.23|19771.23|19771.39|19771.39|19771.39|19771.39|19770.7|19770.7|0
1606306560000|2020-11-25 12:16:00|19771.17|19771.17|19769.86|19769.86|19771.17|19771.17|19769.71|19769.71|0
1606306570000|2020-11-25 12:16:10|19770.55|19770.55|19769.34|19769.34|19770.55|19770.55|19769.34|19769.34|0
1606306580000|2020-11-25 12:16:20|19769.61|19769.61|19769.13|19769.13|19769.61|19769.61|19768.86|19768.86|0
1606306590000|2020-11-25 12:16:30|19769.35|19769.35|19770.65|19770.65|19770.65|19770.65|19769.14|19769.14|0
1606306600000|2020-11-25 12:16:40|19771.34|19771.34|19774.66|19774.66|19774.66|19774.66|19771.34|19771.34|0
1606306610000|2020-11-25 12:16:50|19775.34|19775.34|19776.15|19776.15|19776.15|19776.15|19775.34|19775.34|0
1606306620000|2020-11-25 12:17:00|19776.83|19776.83|19777.92|19777.92|19778.97|19778.97|19776.83|19776.83|0
1606306630000|2020-11-25 12:17:10|19778.13|19778.13|19778.82|19778.82|19778.82|19778.82|19778.13|19778.13|0
1606306640000|2020-11-25 12:17:20|19778.39|19778.39|19779.86|19779.86|19780.13|19780.13|19778.39|19778.39|0
1606306650000|2020-11-25 12:17:30|19780.55|19780.55|19778.48|19778.48|19782.61|19782.61|19778.48|19778.48|0
1606306660000|2020-11-25 12:17:40|19778.91|19778.91|19778.13|19778.13|19778.91|19778.91|19778.13|19778.13|0
1606306670000|2020-11-25 12:17:50|19777.08|19777.08|19775.34|19775.34|19777.08|19777.08|19775.34|19775.34|0
1606306680000|2020-11-25 12:18:00|19776.03|19776.03|19776.72|19776.72|19776.72|19776.72|19776.03|19776.03|0
1606306690000|2020-11-25 12:18:10|19776.58|19776.58|19777.98|19777.98|19777.98|19777.98|19776.58|19776.58|0
1606306700000|2020-11-25 12:18:20|19777.86|19777.86|19778.38|19778.38|19778.38|19778.38|19777.86|19777.86|0
1606306710000|2020-11-25 12:18:30|19779.75|19779.75|19779.03|19779.03|19780.08|19780.08|19779.03|19779.03|0
1606306720000|2020-11-25 12:18:40|19779.55|19779.55|19777.66|19777.66|19779.55|19779.55|19777.66|19777.66|0
1606306730000|2020-11-25 12:18:50|19778.34|19778.34|19781.45|19781.45|19781.45|19781.45|19778.34|19778.34|0
1606306740000|2020-11-25 12:19:00|19780.76|19780.76|19782.01|19782.01|19782.01|19782.01|19780.76|19780.76|0
1606306750000|2020-11-25 12:19:10|19782.7|19782.7|19784.44|19784.44|19784.44|19784.44|19782.7|19782.7|0
1606306760000|2020-11-25 12:19:20|19784.66|19784.66|19784.31|19784.31|19785.09|19785.09|19784.31|19784.31|0
1606306770000|2020-11-25 12:19:30|19784.83|19784.83|19784.42|19784.42|19784.95|19784.95|19784.42|19784.42|0
1606306780000|2020-11-25 12:19:40|19784.95|19784.95|19784.95|19784.95|19784.95|19784.95|19784.95|19784.95|0
1606306790000|2020-11-25 12:19:50|19784.42|19784.42|19783.4|19783.4|19784.42|19784.42|19783.4|19783.4|0
1606306800000|2020-11-25 12:20:00|19783.93|19783.93|19783.92|19783.92|19783.93|19783.93|19783.86|19783.86|0
1606306810000|2020-11-25 12:20:10|19784.01|19784.01|19781.9|19781.9|19784.17|19784.17|19781.9|19781.9|0
1606306820000|2020-11-25 12:20:20|19781.38|19781.38|19780|19780|19781.38|19781.38|19780|19780|0
1606306830000|2020-11-25 12:20:30|19779.32|19779.32|19777.48|19777.48|19779.32|19779.32|19777.48|19777.48|0
1606306840000|2020-11-25 12:20:40|19776.42|19776.42|19776.42|19776.42|19776.42|19776.42|19776.42|19776.42|0
1606306860000|2020-11-25 12:21:00|19775.74|19775.74|19773.9|19773.9|19775.74|19775.74|19772.85|19772.85|0
1606306870000|2020-11-25 12:21:10|19774.43|19774.43|19774.61|19774.61|19774.61|19774.61|19774.08|19774.08|0
1606306880000|2020-11-25 12:21:20|19775.29|19775.29|19773.99|19773.99|19775.29|19775.29|19772.62|19772.62|0
1606306890000|2020-11-25 12:21:30|19772.62|19772.62|19769.73|19769.73|19772.62|19772.62|19768.68|19768.68|0
1606306900000|2020-11-25 12:21:40|19769.52|19769.52|19763.59|19763.59|19769.52|19769.52|19763.07|19763.07|0
1606306910000|2020-11-25 12:21:50|19763.8|19763.8|19763.8|19763.8|19763.8|19763.8|19763.12|19763.12|0
1606306920000|2020-11-25 12:22:00|19764.33|19764.33|19764.33|19764.33|19764.33|19764.33|19764.33|19764.33|0
1606306930000|2020-11-25 12:22:10|19764.22|19764.22|19766.43|19766.43|19766.43|19766.43|19764.22|19764.22|0
1606306940000|2020-11-25 12:22:20|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|0
1606306950000|2020-11-25 12:22:30|19767.8|19767.8|19767.8|19767.8|19767.8|19767.8|19767.8|19767.8|0
1606306960000|2020-11-25 12:22:40|19767.67|19767.67|19770.62|19770.62|19770.62|19770.62|19767.67|19767.67|0
1606306970000|2020-11-25 12:22:50|19771.4|19771.4|19772.18|19772.18|19772.18|19772.18|19771.4|19771.4|0
1606306980000|2020-11-25 12:23:00|19774.23|19774.23|19780.16|19780.16|19780.16|19780.16|19774.23|19774.23|0
1606306990000|2020-11-25 12:23:10|19780.94|19780.94|19778.53|19778.53|19780.94|19780.94|19777.52|19777.52|0
1606307000000|2020-11-25 12:23:20|19779.21|19779.21|19779.99|19779.99|19779.99|19779.99|19779.21|19779.21|0
1606307010000|2020-11-25 12:23:30|19780.68|19780.68|19780.81|19780.81|19781.37|19781.37|19780.68|19780.68|0
1606307020000|2020-11-25 12:23:40|19780.87|19780.87|19782.45|19782.45|19782.45|19782.45|19780.87|19780.87|0
1606307030000|2020-11-25 12:23:50|19781.76|19781.76|19774.55|19774.55|19781.76|19781.76|19774.03|19774.03|0
1606307040000|2020-11-25 12:24:00|19775.08|19775.08|19774.83|19774.83|19775.61|19775.61|19774.83|19774.83|0
1606307050000|2020-11-25 12:24:10|19776.2|19776.2|19776.2|19776.2|19776.2|19776.2|19776.2|19776.2|0
1606307060000|2020-11-25 12:24:20|19776.98|19776.98|19777.76|19777.76|19777.76|19777.76|19776.98|19776.98|0
1606307080000|2020-11-25 12:24:40|19776.71|19776.71|19775.92|19775.92|19777.45|19777.45|19774.93|19774.93|0
1606307090000|2020-11-25 12:24:50|19776.2|19776.2|19776.33|19776.33|19776.33|19776.33|19776.2|19776.2|0
1606307100000|2020-11-25 12:25:00|19775.65|19775.65|19776.17|19776.17|19776.7|19776.7|19775.65|19775.65|0
1606307110000|2020-11-25 12:25:10|19777.77|19777.77|19776.92|19776.92|19777.77|19777.77|19776.92|19776.92|0
1606307120000|2020-11-25 12:25:20|19777.04|19777.04|19777.04|19777.04|19777.04|19777.04|19777.04|19777.04|0
1606307130000|2020-11-25 12:25:30|19776.51|19776.51|19776.51|19776.51|19776.51|19776.51|19776.51|19776.51|0
1606307140000|2020-11-25 12:25:40|19776.72|19776.72|19776.29|19776.29|19776.72|19776.72|19775.52|19775.52|0
1606307150000|2020-11-25 12:25:50|19774.92|19774.92|19774.39|19774.39|19774.92|19774.92|19773.61|19773.61|0
1606307160000|2020-11-25 12:26:00|19773.61|19773.61|19773.83|19773.83|19773.83|19773.83|19773.61|19773.61|0
1606307170000|2020-11-25 12:26:10|19774.36|19774.36|19780.02|19780.02|19780.02|19780.02|19774.36|19774.36|0
1606307180000|2020-11-25 12:26:20|19780.8|19780.8|19782.31|19782.31|19783.77|19783.77|19780.8|19780.8|0
1606307190000|2020-11-25 12:26:30|19783.36|19783.36|19783.48|19783.48|19783.48|19783.48|19783.36|19783.36|0
1606307200000|2020-11-25 12:26:40|19783.55|19783.55|19784.04|19784.04|19784.04|19784.04|19783.35|19783.35|0
1606307210000|2020-11-25 12:26:50|19785.94|19785.94|19788.26|19788.26|19788.79|19788.79|19785.94|19785.94|0
1606307220000|2020-11-25 12:27:00|19788.79|19788.79|19788.95|19788.95|19788.95|19788.95|19787.09|19787.09|0
1606307230000|2020-11-25 12:27:10|19787.39|19787.39|19788.95|19788.95|19788.95|19788.95|19787.39|19787.39|0
1606307240000|2020-11-25 12:27:20|19788.26|19788.26|19782.56|19782.56|19788.26|19788.26|19782.56|19782.56|0
1606307250000|2020-11-25 12:27:30|19781.78|19781.78|19783.73|19783.73|19783.73|19783.73|19781.78|19781.78|0
1606307260000|2020-11-25 12:27:40|19782.17|19782.17|19795.23|19795.23|19796.16|19796.16|19782.17|19782.17|0
1606307270000|2020-11-25 12:27:50|19795.91|19795.91|19799.2|19799.2|19799.2|19799.2|19794.35|19794.35|0
1606307280000|2020-11-25 12:28:00|19804.81|19804.81|19810.45|19810.45|19810.45|19810.45|19804.81|19804.81|0
1606307290000|2020-11-25 12:28:10|19810.23|19810.23|19810.47|19810.47|19810.47|19810.47|19809.95|19809.95|0
1606307300000|2020-11-25 12:28:20|19812.05|19812.05|19813.24|19813.24|19813.36|19813.36|19812.05|19812.05|0
1606307310000|2020-11-25 12:28:30|19811.5|19811.5|19808.98|19808.98|19811.5|19811.5|19808.98|19808.98|0
1606307320000|2020-11-25 12:28:40|19809.2|19809.2|19813.21|19813.21|19813.21|19813.21|19809.2|19809.2|0
1606307330000|2020-11-25 12:28:50|19811.83|19811.83|19812.36|19812.36|19812.36|19812.36|19811.83|19811.83|0
1606307340000|2020-11-25 12:29:00|19813.68|19813.68|19817.39|19817.39|19817.39|19817.39|19813.68|19813.68|0
1606307350000|2020-11-25 12:29:10|19817.92|19817.92|19817.23|19817.23|19817.92|19817.92|19817.23|19817.23|0
1606307360000|2020-11-25 12:29:20|19817.37|19817.37|19817.47|19817.47|19818|19818|19816.63|19816.63|0
1606307370000|2020-11-25 12:29:30|19816.1|19816.1|19816.1|19816.1|19816.1|19816.1|19816.1|19816.1|0
1606307380000|2020-11-25 12:29:40|19814.72|19814.72|19813.83|19813.83|19814.72|19814.72|19813.14|19813.14|0
1606307390000|2020-11-25 12:29:50|19814.04|19814.04|19809.4|19809.4|19814.04|19814.04|19808.62|19808.62|0
1606307400000|2020-11-25 12:30:00|19808.87|19808.87|19810.41|19810.41|19811.46|19811.46|19808.87|19808.87|0
1606307410000|2020-11-25 12:30:10|19809.66|19809.66|19807.33|19807.33|19809.66|19809.66|19806.55|19806.55|0
1606307420000|2020-11-25 12:30:20|19808.7|19808.7|19808.48|19808.48|19808.7|19808.7|19808.48|19808.48|0
1606307440000|2020-11-25 12:30:40|19807.11|19807.11|19805.28|19805.28|19807.11|19807.11|19805.19|19805.19|0
1606307450000|2020-11-25 12:30:50|19804.76|19804.76|19804.23|19804.23|19804.76|19804.76|19804.23|19804.23|0
1606307460000|2020-11-25 12:31:00|19804.91|19804.91|19799.38|19799.38|19804.91|19804.91|19799.38|19799.38|0
1606307470000|2020-11-25 12:31:10|19798.01|19798.01|19797.28|19797.28|19798.79|19798.79|19795.22|19795.22|0
1606307480000|2020-11-25 12:31:20|19796.51|19796.51|19796.29|19796.29|19796.51|19796.51|19796.29|19796.29|0
1606307500000|2020-11-25 12:31:40|19796.98|19796.98|19796.98|19796.98|19796.98|19796.98|19796.98|19796.98|0
1606307510000|2020-11-25 12:31:50|19796.76|19796.76|19802.54|19802.54|19802.54|19802.54|19796.65|19796.65|0
1606307520000|2020-11-25 12:32:00|19803.32|19803.32|19806.75|19806.75|19806.75|19806.75|19803.32|19803.32|0
1606307530000|2020-11-25 12:32:10|19806.68|19806.68|19805.91|19805.91|19806.68|19806.68|19805.91|19805.91|0
1606307540000|2020-11-25 12:32:20|19806.68|19806.68|19806.68|19806.68|19806.68|19806.68|19806.68|19806.68|0
1606307550000|2020-11-25 12:32:30|19808.05|19808.05|19808.99|19808.99|19811.73|19811.73|19808.05|19808.05|0
1606307560000|2020-11-25 12:32:40|19808.46|19808.46|19807.37|19807.37|19808.46|19808.46|19807.37|19807.37|0
1606307570000|2020-11-25 12:32:50|19807.25|19807.25|19804.49|19804.49|19807.25|19807.25|19804.49|19804.49|0
1606307580000|2020-11-25 12:33:00|19805.86|19805.86|19806.54|19806.54|19806.54|19806.54|19805.86|19805.86|0
1606307590000|2020-11-25 12:33:10|19807.32|19807.32|19807.75|19807.75|19808.28|19808.28|19807.23|19807.23|0
1606307600000|2020-11-25 12:33:20|19807.07|19807.07|19805.77|19805.77|19807.07|19807.07|19805.77|19805.77|0
1606307620000|2020-11-25 12:33:40|19805.55|19805.55|19805.55|19805.55|19805.55|19805.55|19805.55|19805.55|0
1606307630000|2020-11-25 12:33:50|19805.77|19805.77|19806.46|19806.46|19806.46|19806.46|19805.77|19805.77|0
1606307640000|2020-11-25 12:34:00|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|0
1606307650000|2020-11-25 12:34:10|19807.02|19807.02|19807.42|19807.42|19808.32|19808.32|19807.02|19807.02|0
1606307660000|2020-11-25 12:34:20|19806.74|19806.74|19806.74|19806.74|19806.74|19806.74|19806.74|19806.74|0
1606307670000|2020-11-25 12:34:30|19805.96|19805.96|19806.8|19806.8|19806.8|19806.8|19805.96|19805.96|0
1606307680000|2020-11-25 12:34:40|19806.11|19806.11|19806.11|19806.11|19806.64|19806.64|19805.43|19805.43|0
1606307690000|2020-11-25 12:34:50|19806.04|19806.04|19807.26|19807.26|19807.26|19807.26|19806.04|19806.04|0
1606307700000|2020-11-25 12:35:00|19805.11|19805.11|19803.8|19803.8|19805.11|19805.11|19803.8|19803.8|0
1606307710000|2020-11-25 12:35:10|19804.33|19804.33|19804.07|19804.07|19804.33|19804.33|19803.55|19803.55|0
1606307730000|2020-11-25 12:35:30|19803.39|19803.39|19806.34|19806.34|19806.34|19806.34|19802.33|19802.33|0
1606307750000|2020-11-25 12:35:50|19804.76|19804.76|19804.6|19804.6|19805.29|19805.29|19804.6|19804.6|0
1606307760000|2020-11-25 12:36:00|19805.29|19805.29|19808.22|19808.22|19808.22|19808.22|19805.29|19805.29|0
1606307770000|2020-11-25 12:36:10|19809|19809|19807.44|19807.44|19809|19809|19807.44|19807.44|0
1606307780000|2020-11-25 12:36:20|19806.91|19806.91|19806.91|19806.91|19806.91|19806.91|19806.13|19806.13|0
1606307790000|2020-11-25 12:36:30|19807.14|19807.14|19807.9|19807.9|19807.9|19807.9|19807.14|19807.14|0
1606307800000|2020-11-25 12:36:40|19806.69|19806.69|19803.8|19803.8|19806.69|19806.69|19803.8|19803.8|0
1606307810000|2020-11-25 12:36:50|19802.42|19802.42|19801.37|19801.37|19802.42|19802.42|19801.37|19801.37|0
1606307820000|2020-11-25 12:37:00|19798.62|19798.62|19796.56|19796.56|19798.62|19798.62|19796.56|19796.56|0
1606307830000|2020-11-25 12:37:10|19795|19795|19792.25|19792.25|19795|19795|19792.25|19792.25|0
1606307840000|2020-11-25 12:37:20|19791.47|19791.47|19790.94|19790.94|19791.47|19791.47|19790.94|19790.94|0
1606307850000|2020-11-25 12:37:30|19791.63|19791.63|19797.22|19797.22|19797.22|19797.22|19791.63|19791.63|0
1606307870000|2020-11-25 12:37:50|19794.3|19794.3|19791.18|19791.18|19794.3|19794.3|19791.18|19791.18|0
1606307880000|2020-11-25 12:38:00|19791.87|19791.87|19791.87|19791.87|19791.87|19791.87|19791.87|19791.87|0
1606307890000|2020-11-25 12:38:10|19792.65|19792.65|19792.65|19792.65|19792.65|19792.65|19792.65|19792.65|0
1606307910000|2020-11-25 12:38:30|19791.6|19791.6|19790.54|19790.54|19791.6|19791.6|19790.54|19790.54|0
1606307930000|2020-11-25 12:38:50|19791.23|19791.23|19790.86|19790.86|19791.91|19791.91|19790.86|19790.86|0
1606307940000|2020-11-25 12:39:00|19790.08|19790.08|19789.08|19789.08|19791.13|19791.13|19789.08|19789.08|0
1606307950000|2020-11-25 12:39:10|19791.14|19791.14|19791.35|19791.35|19791.35|19791.35|19790.37|19790.37|0
1606307970000|2020-11-25 12:39:30|19791.56|19791.56|19791.56|19791.56|19791.56|19791.56|19791.56|19791.56|0
1606307980000|2020-11-25 12:39:40|19791.68|19791.68|19790.22|19790.22|19791.68|19791.68|19789.53|19789.53|0
1606307990000|2020-11-25 12:39:50|19790.9|19790.9|19792.46|19792.46|19792.46|19792.46|19790.9|19790.9|0
1606308000000|2020-11-25 12:40:00|19792.68|19792.68|19794.39|19794.39|19795.17|19795.17|19792.68|19792.68|0
1606308010000|2020-11-25 12:40:10|19795.08|19795.08|19798.35|19798.35|19798.35|19798.35|19795.08|19795.08|0
1606308020000|2020-11-25 12:40:20|19798.87|19798.87|19799.65|19799.65|19799.65|19799.65|19798.87|19798.87|0
1606308030000|2020-11-25 12:40:30|19799.76|19799.76|19799.2|19799.2|19799.76|19799.76|19798.21|19798.21|0
1606308040000|2020-11-25 12:40:40|19801.27|19801.27|19801.27|19801.27|19801.79|19801.79|19801.27|19801.27|0
1606308050000|2020-11-25 12:40:50|19799.71|19799.71|19795.25|19795.25|19799.71|19799.71|19795.25|19795.25|0
1606308060000|2020-11-25 12:41:00|19794.57|19794.57|19795.37|19795.37|19795.37|19795.37|19794.57|19794.57|0
1606308070000|2020-11-25 12:41:10|19795.25|19795.25|19795.94|19795.94|19795.94|19795.94|19795.25|19795.25|0
1606308080000|2020-11-25 12:41:20|19794.88|19794.88|19788.87|19788.87|19794.88|19794.88|19788.75|19788.75|0
1606308090000|2020-11-25 12:41:30|19790.45|19790.45|19787.36|19787.36|19790.45|19790.45|19785.98|19785.98|0
1606308100000|2020-11-25 12:41:40|19787.88|19787.88|19788.57|19788.57|19788.57|19788.57|19787.88|19787.88|0
1606308110000|2020-11-25 12:41:50|19788.05|19788.05|19787.83|19787.83|19788.05|19788.05|19786.27|19786.27|0
1606308120000|2020-11-25 12:42:00|19787.05|19787.05|19787.05|19787.05|19787.05|19787.05|19787.05|19787.05|0
1606308130000|2020-11-25 12:42:10|19787.27|19787.27|19786.58|19786.58|19787.79|19787.79|19786.58|19786.58|0
1606308140000|2020-11-25 12:42:20|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|0
1606308150000|2020-11-25 12:42:30|19785.9|19785.9|19786.95|19786.95|19786.95|19786.95|19785.9|19785.9|0
1606308170000|2020-11-25 12:42:50|19787.73|19787.73|19793.08|19793.08|19793.08|19793.08|19786.95|19786.95|0
1606308180000|2020-11-25 12:43:00|19793.77|19793.77|19793.77|19793.77|19793.77|19793.77|19793.77|19793.77|0
1606308190000|2020-11-25 12:43:10|19794.54|19794.54|19796.91|19796.91|19796.91|19796.91|19794.54|19794.54|0
1606308200000|2020-11-25 12:43:20|19796.13|19796.13|19795.45|19795.45|19796.13|19796.13|19795.45|19795.45|0
1606308220000|2020-11-25 12:43:40|19796.5|19796.5|19796.5|19796.5|19796.5|19796.5|19796.5|19796.5|0
1606308230000|2020-11-25 12:43:50|19798.56|19798.56|19798.56|19798.56|19798.56|19798.56|19798.56|19798.56|0
1606308240000|2020-11-25 12:44:00|19797|19797|19797.12|19797.12|19797.34|19797.34|19797|19797|0
1606308250000|2020-11-25 12:44:10|19795.33|19795.33|19795.33|19795.33|19795.33|19795.33|19795.33|19795.33|0
1606308260000|2020-11-25 12:44:20|19795.85|19795.85|19795.85|19795.85|19795.85|19795.85|19795.85|19795.85|0
1606308280000|2020-11-25 12:44:40|19797.22|19797.22|19797.31|19797.31|19798|19798|19796.54|19796.54|0
1606308290000|2020-11-25 12:44:50|19796.26|19796.26|19796.26|19796.26|19796.26|19796.26|19796.26|19796.26|0
1606308300000|2020-11-25 12:45:00|19795.57|19795.57|19796.45|19796.45|19796.45|19796.45|19793.74|19793.74|0
1606308310000|2020-11-25 12:45:10|19797.14|19797.14|19797.83|19797.83|19797.83|19797.83|19797.14|19797.14|0
1606308330000|2020-11-25 12:45:30|19798.51|19798.51|19797.74|19797.74|19798.51|19798.51|19797.74|19797.74|0
1606308340000|2020-11-25 12:45:40|19795.68|19795.68|19791.79|19791.79|19795.68|19795.68|19791.79|19791.79|0
1606308350000|2020-11-25 12:45:50|19792.57|19792.57|19791.19|19791.19|19792.57|19792.57|19791.19|19791.19|0
1606308360000|2020-11-25 12:46:00|19790.51|19790.51|19790.3|19790.3|19791.35|19791.35|19789.98|19789.98|0
1606308370000|2020-11-25 12:46:10|19791.35|19791.35|19792.25|19792.25|19792.25|19792.25|19791.35|19791.35|0
1606308380000|2020-11-25 12:46:20|19791.47|19791.47|19792.25|19792.25|19792.25|19792.25|19791.47|19791.47|0
1606308390000|2020-11-25 12:46:30|19791.47|19791.47|19793.62|19793.62|19793.62|19793.62|19791.47|19791.47|0
1606308410000|2020-11-25 12:46:50|19794.4|19794.4|19793.62|19793.62|19794.4|19794.4|19793.62|19793.62|0
1606308420000|2020-11-25 12:47:00|19792.41|19792.41|19788.89|19788.89|19792.41|19792.41|19788.89|19788.89|0
1606308430000|2020-11-25 12:47:10|19788.2|19788.2|19787.68|19787.68|19788.2|19788.2|19787.68|19787.68|0
1606308440000|2020-11-25 12:47:20|19787|19787|19787.34|19787.34|19787.56|19787.56|19786.78|19786.78|0
1606308450000|2020-11-25 12:47:30|19785.61|19785.61|19784.83|19784.83|19785.61|19785.61|19784.83|19784.83|0
1606308460000|2020-11-25 12:47:40|19784.14|19784.14|19781.19|19781.19|19784.14|19784.14|19781.19|19781.19|0
1606308470000|2020-11-25 12:47:50|19781.72|19781.72|19781.72|19781.72|19781.72|19781.72|19781.72|19781.72|0
1606308480000|2020-11-25 12:48:00|19778.97|19778.97|19779.77|19779.77|19779.77|19779.77|19778.97|19778.97|0
1606308490000|2020-11-25 12:48:10|19779.99|19779.99|19777.94|19777.94|19779.99|19779.99|19777.94|19777.94|0
1606308500000|2020-11-25 12:48:20|19777.25|19777.25|19775.89|19775.89|19778.24|19778.24|19775.89|19775.89|0
1606308510000|2020-11-25 12:48:30|19775.36|19775.36|19775.36|19775.36|19775.36|19775.36|19775.36|19775.36|0
1606308530000|2020-11-25 12:48:50|19776.05|19776.05|19774.99|19774.99|19776.05|19776.05|19774.99|19774.99|0
1606308540000|2020-11-25 12:49:00|19774.77|19774.77|19774.31|19774.31|19774.99|19774.99|19774.31|19774.31|0
1606308560000|2020-11-25 12:49:20|19772.57|19772.57|19768.88|19768.88|19772.57|19772.57|19768.88|19768.88|0
1606308570000|2020-11-25 12:49:30|19763.43|19763.43|19762.62|19762.62|19764.89|19764.89|19762.62|19762.62|0
1606308580000|2020-11-25 12:49:40|19762.76|19762.76|19762.51|19762.51|19762.76|19762.76|19761.98|19761.98|0
1606308590000|2020-11-25 12:49:50|19761.98|19761.98|19760.62|19760.62|19761.98|19761.98|19760.62|19760.62|0
1606308600000|2020-11-25 12:50:00|19760.09|19760.09|19759.31|19759.31|19760.09|19760.09|19759.31|19759.31|0
1606308610000|2020-11-25 12:50:10|19760.09|19760.09|19759.88|19759.88|19760.09|19760.09|19759.88|19759.88|0
1606308620000|2020-11-25 12:50:20|19759.19|19759.19|19757.61|19757.61|19759.19|19759.19|19757.61|19757.61|0
1606308630000|2020-11-25 12:50:30|19756.93|19756.93|19756.13|19756.13|19756.93|19756.93|19755.55|19755.55|0
1606308640000|2020-11-25 12:50:40|19756.81|19756.81|19758.02|19758.02|19758.02|19758.02|19756.28|19756.28|0
1606308650000|2020-11-25 12:50:50|19758.54|19758.54|19757.49|19757.49|19758.54|19758.54|19757.49|19757.49|0
1606308660000|2020-11-25 12:51:00|19758.18|19758.18|19753.9|19753.9|19758.18|19758.18|19753.69|19753.69|0
1606308670000|2020-11-25 12:51:10|19754.68|19754.68|19756.15|19756.15|19757.89|19757.89|19754.68|19754.68|0
1606308680000|2020-11-25 12:51:20|19755.37|19755.37|19755.74|19755.74|19755.74|19755.74|19754.69|19754.69|0
1606308690000|2020-11-25 12:51:30|19755.86|19755.86|19755.86|19755.86|19755.86|19755.86|19755.86|19755.86|0
1606308710000|2020-11-25 12:51:50|19757.23|19757.23|19755.85|19755.85|19757.23|19757.23|19755.85|19755.85|0
1606308720000|2020-11-25 12:52:00|19754.48|19754.48|19754.48|19754.48|19755|19755|19754.48|19754.48|0
1606308730000|2020-11-25 12:52:10|19755|19755|19755|19755|19755|19755|19755|19755|0
1606308740000|2020-11-25 12:52:20|19754.32|19754.32|19752.76|19752.76|19754.32|19754.32|19752.76|19752.76|0
1606308750000|2020-11-25 12:52:30|19752.08|19752.08|19751.86|19751.86|19752.08|19752.08|19751.86|19751.86|0
1606308760000|2020-11-25 12:52:40|19751.63|19751.63|19751.18|19751.18|19751.96|19751.96|19751.18|19751.18|0
1606308770000|2020-11-25 12:52:50|19750.97|19750.97|19748.71|19748.71|19750.97|19750.97|19748.71|19748.71|0
1606308780000|2020-11-25 12:53:00|19749.48|19749.48|19748.63|19748.63|19749.66|19749.66|19747.83|19747.83|0
1606308790000|2020-11-25 12:53:10|19749.68|19749.68|19753.2|19753.2|19754.62|19754.62|19749.68|19749.68|0
1606308800000|2020-11-25 12:53:20|19753.89|19753.89|19753.14|19753.14|19753.89|19753.89|19753.14|19753.14|0
1606308810000|2020-11-25 12:53:30|19751.59|19751.59|19751.59|19751.59|19751.59|19751.59|19751.59|19751.59|0
1606308820000|2020-11-25 12:53:40|19751.8|19751.8|19751.8|19751.8|19751.8|19751.8|19751.8|19751.8|0
1606308830000|2020-11-25 12:53:50|19752.45|19752.45|19753.21|19753.21|19753.21|19753.21|19752.45|19752.45|0
1606308840000|2020-11-25 12:54:00|19752.15|19752.15|19749.91|19749.91|19752.15|19752.15|19749.91|19749.91|0
1606308850000|2020-11-25 12:54:10|19749.69|19749.69|19751.18|19751.18|19751.18|19751.18|19749.69|19749.69|0
1606308860000|2020-11-25 12:54:20|19751.3|19751.3|19751.3|19751.3|19751.3|19751.3|19751.3|19751.3|0
1606308870000|2020-11-25 12:54:30|19751.17|19751.17|19749.4|19749.4|19751.17|19751.17|19746.98|19746.98|0
1606308880000|2020-11-25 12:54:40|19753.01|19753.01|19755.99|19755.99|19756.67|19756.67|19753.01|19753.01|0
1606308890000|2020-11-25 12:54:50|19756.67|19756.67|19756.72|19756.72|19756.85|19756.85|19756.67|19756.67|0
1606308900000|2020-11-25 12:55:00|19757.41|19757.41|19759.24|19759.24|19759.24|19759.24|19757.41|19757.41|0
1606308910000|2020-11-25 12:55:10|19760.6|19760.6|19762.27|19762.27|19762.75|19762.75|19760.6|19760.6|0
1606308920000|2020-11-25 12:55:20|19762.95|19762.95|19761.9|19761.9|19762.95|19762.95|19761.9|19761.9|0
1606308930000|2020-11-25 12:55:30|19763.28|19763.28|19760.54|19760.54|19763.28|19763.28|19760.54|19760.54|0
1606308940000|2020-11-25 12:55:40|19760.01|19760.01|19759.27|19759.27|19760.01|19760.01|19759.27|19759.27|0
1606308950000|2020-11-25 12:55:50|19757.8|19757.8|19757.8|19757.8|19757.8|19757.8|19757.8|19757.8|0
1606308960000|2020-11-25 12:56:00|19757.02|19757.02|19757.2|19757.2|19758.39|19758.39|19757.02|19757.02|0
1606308970000|2020-11-25 12:56:10|19757.73|19757.73|19757.73|19757.73|19757.73|19757.73|19757.73|19757.73|0
1606308980000|2020-11-25 12:56:20|19756.67|19756.67|19758.41|19758.41|19758.41|19758.41|19756.67|19756.67|0
1606309000000|2020-11-25 12:56:40|19757.73|19757.73|19758.6|19758.6|19758.6|19758.6|19757.04|19757.04|0
1606309010000|2020-11-25 12:56:50|19759.97|19759.97|19759.71|19759.71|19760.49|19760.49|19758.94|19758.94|0
1606309020000|2020-11-25 12:57:00|19760.49|19760.49|19762.78|19762.78|19762.78|19762.78|19760.49|19760.49|0
1606309030000|2020-11-25 12:57:10|19762.25|19762.25|19763.76|19763.76|19763.99|19763.99|19762.25|19762.25|0
1606309040000|2020-11-25 12:57:20|19765.12|19765.12|19763.45|19763.45|19765.12|19765.12|19763.45|19763.45|0
1606309050000|2020-11-25 12:57:30|19763.07|19763.07|19763.07|19763.07|19763.07|19763.07|19763.07|19763.07|0
1606309060000|2020-11-25 12:57:40|19762.38|19762.38|19759.27|19759.27|19762.38|19762.38|19759.27|19759.27|0
1606309070000|2020-11-25 12:57:50|19759.79|19759.79|19759.49|19759.49|19759.79|19759.79|19759.49|19759.49|0
1606309080000|2020-11-25 12:58:00|19758.96|19758.96|19757.91|19757.91|19758.96|19758.96|19757.91|19757.91|0
1606309090000|2020-11-25 12:58:10|19757.13|19757.13|19757.13|19757.13|19757.13|19757.13|19757.13|19757.13|0
1606309100000|2020-11-25 12:58:20|19757.27|19757.27|19757.95|19757.95|19757.95|19757.95|19757.27|19757.27|0
1606309110000|2020-11-25 12:58:30|19757.27|19757.27|19757.27|19757.27|19757.27|19757.27|19757.27|19757.27|0
1606309120000|2020-11-25 12:58:40|19757.06|19757.06|19757.04|19757.04|19757.06|19757.06|19756.92|19756.92|0
1606309130000|2020-11-25 12:58:50|19757.56|19757.56|19757.56|19757.56|19757.56|19757.56|19757.56|19757.56|0
1606309140000|2020-11-25 12:59:00|19757.45|19757.45|19754.98|19754.98|19758.13|19758.13|19754.98|19754.98|0
1606309150000|2020-11-25 12:59:10|19754.3|19754.3|19754.3|19754.3|19754.3|19754.3|19753.77|19753.77|0
1606309170000|2020-11-25 12:59:30|19756.36|19756.36|19757.85|19757.85|19758.28|19758.28|19756.36|19756.36|0
1606309180000|2020-11-25 12:59:40|19757.78|19757.78|19762.19|19762.19|19762.97|19762.97|19757.78|19757.78|0
1606309190000|2020-11-25 12:59:50|19763.56|19763.56|19765.82|19765.82|19765.82|19765.82|19763.56|19763.56|0
1606309200000|2020-11-25 13:00:00|19767.4|19767.4|19772.88|19772.88|19772.88|19772.88|19767.4|19767.4|0
1606309210000|2020-11-25 13:00:10|19772.19|19772.19|19772.88|19772.88|19772.88|19772.88|19772.19|19772.19|0
1606309230000|2020-11-25 13:00:30|19773.56|19773.56|19773.09|19773.09|19774.09|19774.09|19773.09|19773.09|0
1606309240000|2020-11-25 13:00:40|19773.16|19773.16|19773.69|19773.69|19773.69|19773.69|19772.63|19772.63|0
1606309250000|2020-11-25 13:00:50|19773.76|19773.76|19773.97|19773.97|19773.97|19773.97|19773.76|19773.76|0
1606309260000|2020-11-25 13:01:00|19773.85|19773.85|19775.22|19775.22|19775.22|19775.22|19773.85|19773.85|0
1606309280000|2020-11-25 13:01:20|19775.29|19775.29|19777.76|19777.76|19777.76|19777.76|19775.29|19775.29|0
1606309290000|2020-11-25 13:01:30|19778.45|19778.45|19779.81|19779.81|19779.81|19779.81|19778.45|19778.45|0
1606309300000|2020-11-25 13:01:40|19780.87|19780.87|19782.1|19782.1|19782.24|19782.24|19780.87|19780.87|0
1606309310000|2020-11-25 13:01:50|19782.79|19782.79|19783.53|19783.53|19784.9|19784.9|19782.79|19782.79|0
1606309320000|2020-11-25 13:02:00|19784.06|19784.06|19786.64|19786.64|19786.64|19786.64|19783.94|19783.94|0
1606309330000|2020-11-25 13:02:10|19788.9|19788.9|19789.68|19789.68|19789.68|19789.68|19788.9|19788.9|0
1606309340000|2020-11-25 13:02:20|19788.63|19788.63|19788.63|19788.63|19788.63|19788.63|19788.63|19788.63|0
1606309350000|2020-11-25 13:02:30|19788.47|19788.47|19789.06|19789.06|19789.84|19789.84|19788.47|19788.47|0
1606309360000|2020-11-25 13:02:40|19788.53|19788.53|19790.61|19790.61|19790.61|19790.61|19788.53|19788.53|0
1606309370000|2020-11-25 13:02:50|19789.84|19789.84|19789.84|19789.84|19790.61|19790.61|19789.84|19789.84|0
1606309380000|2020-11-25 13:03:00|19790.89|19790.89|19790.99|19790.99|19791.2|19791.2|19789.22|19789.22|0
1606309390000|2020-11-25 13:03:10|19790.85|19790.85|19790.85|19790.85|19790.85|19790.85|19790.85|19790.85|0
1606309400000|2020-11-25 13:03:20|19789.29|19789.29|19786.19|19786.19|19789.98|19789.98|19786.19|19786.19|0
1606309410000|2020-11-25 13:03:30|19784.72|19784.72|19783.3|19783.3|19784.94|19784.94|19783.11|19783.11|0
1606309420000|2020-11-25 13:03:40|19781.25|19781.25|19781.77|19781.77|19781.77|19781.77|19780.56|19780.56|0
1606309430000|2020-11-25 13:03:50|19782.55|19782.55|19783.24|19783.24|19783.24|19783.24|19782.55|19782.55|0
1606309440000|2020-11-25 13:04:00|19783.05|19783.05|19787.16|19787.16|19787.16|19787.16|19783.05|19783.05|0
1606309450000|2020-11-25 13:04:10|19788.21|19788.21|19785.97|19785.97|19788.21|19788.21|19785.97|19785.97|0
1606309460000|2020-11-25 13:04:20|19786.75|19786.75|19786.75|19786.75|19786.75|19786.75|19786.75|19786.75|0
1606309470000|2020-11-25 13:04:30|19787.43|19787.43|19787.53|19787.53|19788.21|19788.21|19787.43|19787.43|0
1606309480000|2020-11-25 13:04:40|19786.75|19786.75|19784.5|19784.5|19786.75|19786.75|19784.5|19784.5|0
1606309490000|2020-11-25 13:04:50|19782.77|19782.77|19780.87|19780.87|19782.77|19782.77|19780.87|19780.87|0
1606309500000|2020-11-25 13:05:00|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|0
1606309510000|2020-11-25 13:05:10|19780.61|19780.61|19780.61|19780.61|19780.61|19780.61|19780.61|19780.61|0
1606309530000|2020-11-25 13:05:30|19782.17|19782.17|19782.95|19782.95|19782.95|19782.95|19780.61|19780.61|0
1606309550000|2020-11-25 13:05:50|19783.64|19783.64|19782.99|19782.99|19783.64|19783.64|19781.41|19781.41|0
1606309560000|2020-11-25 13:06:00|19780.65|19780.65|19780.65|19780.65|19780.65|19780.65|19780.65|19780.65|0
1606309580000|2020-11-25 13:06:20|19779.19|19779.19|19779.19|19779.19|19779.19|19779.19|19779.19|19779.19|0
1606309590000|2020-11-25 13:06:30|19779.97|19779.97|19779.97|19779.97|19779.97|19779.97|19779.97|19779.97|0
1606309600000|2020-11-25 13:06:40|19779.91|19779.91|19779.91|19779.91|19779.91|19779.91|19779.91|19779.91|0
1606309610000|2020-11-25 13:06:50|19779.39|19779.39|19778.01|19778.01|19779.39|19779.39|19778.01|19778.01|0
1606309620000|2020-11-25 13:07:00|19778.07|19778.07|19778.39|19778.39|19778.39|19778.39|19778.01|19778.01|0
1606309630000|2020-11-25 13:07:10|19779.24|19779.24|19779.36|19779.36|19779.36|19779.36|19779.24|19779.24|0
1606309640000|2020-11-25 13:07:20|19779.47|19779.47|19780|19780|19780|19780|19779.47|19779.47|0
1606309650000|2020-11-25 13:07:30|19779.47|19779.47|19786.42|19786.42|19786.42|19786.42|19778.69|19778.69|0
1606309660000|2020-11-25 13:07:40|19787.2|19787.2|19784.45|19784.45|19787.2|19787.2|19784.45|19784.45|0
1606309670000|2020-11-25 13:07:50|19783.67|19783.67|19783.51|19783.51|19783.67|19783.67|19782.99|19782.99|0
1606309680000|2020-11-25 13:08:00|19785.4|19785.4|19784.88|19784.88|19785.4|19785.4|19784.88|19784.88|0
1606309690000|2020-11-25 13:08:10|19784.66|19784.66|19785.13|19785.13|19785.35|19785.35|19784.66|19784.66|0
1606309700000|2020-11-25 13:08:20|19784.08|19784.08|19785.57|19785.57|19785.64|19785.64|19784.08|19784.08|0
1606309720000|2020-11-25 13:08:40|19785.7|19785.7|19785.7|19785.7|19785.7|19785.7|19785.7|19785.7|0
1606309730000|2020-11-25 13:08:50|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|0
1606309750000|2020-11-25 13:09:10|19784.9|19784.9|19779.25|19779.25|19784.9|19784.9|19779.25|19779.25|0
1606309760000|2020-11-25 13:09:20|19778.2|19778.2|19774.3|19774.3|19778.2|19778.2|19774.3|19774.3|0
1606309770000|2020-11-25 13:09:30|19774.09|19774.09|19774.3|19774.3|19774.3|19774.3|19773.87|19773.87|0
1606309780000|2020-11-25 13:09:40|19773.61|19773.61|19772.06|19772.06|19773.61|19773.61|19772.06|19772.06|0
1606309790000|2020-11-25 13:09:50|19771.84|19771.84|19767.32|19767.32|19771.84|19771.84|19767.32|19767.32|0
1606309800000|2020-11-25 13:10:00|19766.54|19766.54|19766.11|19766.11|19766.54|19766.54|19766.11|19766.11|0
1606309810000|2020-11-25 13:10:10|19766.04|19766.04|19766.82|19766.82|19766.82|19766.82|19766.04|19766.04|0
1606309820000|2020-11-25 13:10:20|19766.61|19766.61|19765.92|19765.92|19766.61|19766.61|19765.92|19765.92|0
1606309830000|2020-11-25 13:10:30|19764.34|19764.34|19767.29|19767.29|19767.29|19767.29|19763.29|19763.29|0
1606309840000|2020-11-25 13:10:40|19768.87|19768.87|19769.56|19769.56|19769.56|19769.56|19768.87|19768.87|0
1606309870000|2020-11-25 13:11:10|19769.03|19769.03|19768.35|19768.35|19769.03|19769.03|19768.35|19768.35|0
1606309880000|2020-11-25 13:11:20|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|0
1606309890000|2020-11-25 13:11:30|19769.19|19769.19|19769.46|19769.46|19769.94|19769.94|19769.19|19769.19|0
1606309900000|2020-11-25 13:11:40|19767.04|19767.04|19770.4|19770.4|19770.4|19770.4|19766.26|19766.26|0
1606309910000|2020-11-25 13:11:50|19769.35|19769.35|19777.38|19777.38|19777.38|19777.38|19768.3|19768.3|0
1606309930000|2020-11-25 13:12:10|19776.85|19776.85|19775.21|19775.21|19776.85|19776.85|19775.21|19775.21|0
1606309940000|2020-11-25 13:12:20|19772.46|19772.46|19774.26|19774.26|19774.26|19774.26|19772.46|19772.46|0
1606309950000|2020-11-25 13:12:30|19773.48|19773.48|19775.14|19775.14|19775.14|19775.14|19773.48|19773.48|0
1606309960000|2020-11-25 13:12:40|19774.36|19774.36|19775.05|19775.05|19776.6|19776.6|19774.36|19774.36|0
1606309970000|2020-11-25 13:12:50|19774.52|19774.52|19774.52|19774.52|19774.52|19774.52|19774.52|19774.52|0
1606309980000|2020-11-25 13:13:00|19775.3|19775.3|19779.05|19779.05|19779.21|19779.21|19775.08|19775.08|0
1606309990000|2020-11-25 13:13:10|19777.67|19777.67|19776.82|19776.82|19777.67|19777.67|19776.82|19776.82|0
1606310000000|2020-11-25 13:13:20|19777.51|19777.51|19778.72|19778.72|19779.4|19779.4|19777.51|19777.51|0
1606310010000|2020-11-25 13:13:30|19775.24|19775.24|19770.73|19770.73|19775.24|19775.24|19770.11|19770.11|0
1606310020000|2020-11-25 13:13:40|19767.05|19767.05|19767.05|19767.05|19767.05|19767.05|19767.05|19767.05|0
1606310030000|2020-11-25 13:13:50|19765.67|19765.67|19765.12|19765.12|19765.81|19765.81|19764.34|19764.34|0
1606310040000|2020-11-25 13:14:00|19764.9|19764.9|19764.69|19764.69|19764.9|19764.9|19764.69|19764.69|0
1606310050000|2020-11-25 13:14:10|19763.91|19763.91|19765.69|19765.69|19765.69|19765.69|19762.85|19762.85|0
1606310060000|2020-11-25 13:14:20|19765.76|19765.76|19766.66|19766.66|19767.44|19767.44|19765.76|19765.76|0
1606310070000|2020-11-25 13:14:30|19768.77|19768.77|19771.32|19771.32|19771.32|19771.32|19768.77|19768.77|0
1606310080000|2020-11-25 13:14:40|19772.9|19772.9|19774.27|19774.27|19774.27|19774.27|19772.9|19772.9|0
1606310090000|2020-11-25 13:14:50|19774.95|19774.95|19777.66|19777.66|19778.43|19778.43|19774.95|19774.95|0
1606310100000|2020-11-25 13:15:00|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|0
1606310110000|2020-11-25 13:15:10|19775.82|19775.82|19775.91|19775.91|19775.91|19775.91|19775.14|19775.14|0
1606310120000|2020-11-25 13:15:20|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|19776.6|0
1606310130000|2020-11-25 13:15:30|19777.66|19777.66|19777.66|19777.66|19777.66|19777.66|19777.66|19777.66|0
1606310140000|2020-11-25 13:15:40|19778.34|19778.34|19777.97|19777.97|19779.03|19779.03|19777.45|19777.45|0
1606310150000|2020-11-25 13:15:50|19777.9|19777.9|19778.16|19778.16|19778.43|19778.43|19777.38|19777.38|0
1606310160000|2020-11-25 13:16:00|19777.63|19777.63|19777.84|19777.84|19777.84|19777.84|19777.63|19777.63|0
1606310170000|2020-11-25 13:16:10|19777.63|19777.63|19777.49|19777.49|19777.63|19777.63|19777.49|19777.49|0
1606310180000|2020-11-25 13:16:20|19778.18|19778.18|19778.86|19778.86|19778.86|19778.86|19778.18|19778.18|0
1606310190000|2020-11-25 13:16:30|19779.64|19779.64|19778.97|19778.97|19779.64|19779.64|19778.76|19778.76|0
1606310200000|2020-11-25 13:16:40|19780.55|19780.55|19780.55|19780.55|19780.55|19780.55|19780.55|19780.55|0
1606310210000|2020-11-25 13:16:50|19781.76|19781.76|19785.38|19785.38|19785.38|19785.38|19781.76|19781.76|0
1606310220000|2020-11-25 13:17:00|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|0
1606310230000|2020-11-25 13:17:10|19785.73|19785.73|19785.73|19785.73|19785.73|19785.73|19785.73|19785.73|0
1606310240000|2020-11-25 13:17:20|19783.99|19783.99|19782.71|19782.71|19783.99|19783.99|19782.03|19782.03|0
1606310250000|2020-11-25 13:17:30|19782.03|19782.03|19779.94|19779.94|19782.03|19782.03|19779.42|19779.42|0
1606310270000|2020-11-25 13:17:50|19778.73|19778.73|19779.86|19779.86|19779.86|19779.86|19778.73|19778.73|0
1606310280000|2020-11-25 13:18:00|19780.29|19780.29|19776.66|19776.66|19780.29|19780.29|19776.66|19776.66|0
1606310290000|2020-11-25 13:18:10|19777.34|19777.34|19777.34|19777.34|19777.34|19777.34|19777.34|19777.34|0
1606310310000|2020-11-25 13:18:30|19776.56|19776.56|19778.65|19778.65|19778.65|19778.65|19776.56|19776.56|0
1606310320000|2020-11-25 13:18:40|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|0
1606310350000|2020-11-25 13:19:10|19778.96|19778.96|19778.96|19778.96|19778.96|19778.96|19778.96|19778.96|0
1606310360000|2020-11-25 13:19:20|19777.59|19777.59|19781.12|19781.12|19781.12|19781.12|19777.53|19777.53|0
1606310380000|2020-11-25 13:19:40|19780.44|19780.44|19779.06|19779.06|19780.44|19780.44|19779.06|19779.06|0
1606310390000|2020-11-25 13:19:50|19779.13|19779.13|19778.47|19778.47|19779.25|19779.25|19778.47|19778.47|0
1606310400000|2020-11-25 13:20:00|19778.25|19778.25|19777.66|19777.66|19778.25|19778.25|19777.66|19777.66|0
1606310410000|2020-11-25 13:20:10|19778.44|19778.44|19777.66|19777.66|19778.44|19778.44|19777.66|19777.66|0
1606310420000|2020-11-25 13:20:20|19778.18|19778.18|19785.59|19785.59|19785.59|19785.59|19778.18|19778.18|0
1606310430000|2020-11-25 13:20:30|19785.48|19785.48|19785.36|19785.36|19785.48|19785.48|19785.36|19785.36|0
1606310450000|2020-11-25 13:20:50|19784.98|19784.98|19784.2|19784.2|19784.98|19784.98|19784.2|19784.2|0
1606310460000|2020-11-25 13:21:00|19784.89|19784.89|19785.58|19785.58|19785.58|19785.58|19784.89|19784.89|0
1606310470000|2020-11-25 13:21:10|19785.46|19785.46|19789.04|19789.04|19789.04|19789.04|19785.27|19785.27|0
1606310480000|2020-11-25 13:21:20|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|0
1606310490000|2020-11-25 13:21:30|19789.3|19789.3|19789.3|19789.3|19789.3|19789.3|19789.3|19789.3|0
1606310500000|2020-11-25 13:21:40|19790.67|19790.67|19793.39|19793.39|19794.16|19794.16|19790.67|19790.67|0
1606310510000|2020-11-25 13:21:50|19793.6|19793.6|19794.07|19794.07|19794.07|19794.07|19793.39|19793.39|0
1606310520000|2020-11-25 13:22:00|19792.51|19792.51|19792.51|19792.51|19792.51|19792.51|19792.51|19792.51|0
1606310530000|2020-11-25 13:22:10|19793.2|19793.2|19791.99|19791.99|19793.2|19793.2|19791.99|19791.99|0
1606310540000|2020-11-25 13:22:20|19792.68|19792.68|19791.9|19791.9|19792.68|19792.68|19790.59|19790.59|0
1606310550000|2020-11-25 13:22:30|19791.12|19791.12|19791.12|19791.12|19791.12|19791.12|19791.12|19791.12|0
1606310570000|2020-11-25 13:22:50|19791.19|19791.19|19791.12|19791.12|19791.19|19791.19|19790.98|19790.98|0
1606310580000|2020-11-25 13:23:00|19793.18|19793.18|19793.18|19793.18|19793.18|19793.18|19793.18|19793.18|0
1606310590000|2020-11-25 13:23:10|19794.53|19794.53|19796.27|19796.27|19796.8|19796.8|19794.53|19794.53|0
1606310600000|2020-11-25 13:23:20|19796.16|19796.16|19797.2|19797.2|19797.2|19797.2|19796.16|19796.16|0
1606310610000|2020-11-25 13:23:30|19797.89|19797.89|19795.74|19795.74|19797.89|19797.89|19795.74|19795.74|0
1606310620000|2020-11-25 13:23:40|19796.52|19796.52|19785.5|19785.5|19797.29|19797.29|19785.5|19785.5|0
1606310630000|2020-11-25 13:23:50|19785.28|19785.28|19789.48|19789.48|19789.48|19789.48|19785.28|19785.28|0
1606310640000|2020-11-25 13:24:00|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|0
1606310650000|2020-11-25 13:24:10|19788.79|19788.79|19789|19789|19789|19789|19788.79|19788.79|0
1606310670000|2020-11-25 13:24:30|19789.53|19789.53|19789.47|19789.47|19789.53|19789.53|19789.47|19789.47|0
1606310680000|2020-11-25 13:24:40|19788.78|19788.78|19790.16|19790.16|19790.16|19790.16|19788.78|19788.78|0
1606310690000|2020-11-25 13:24:50|19789.47|19789.47|19789.47|19789.47|19789.47|19789.47|19789.47|19789.47|0
1606310700000|2020-11-25 13:25:00|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|0
1606310710000|2020-11-25 13:25:10|19790.94|19790.94|19792.31|19792.31|19792.31|19792.31|19790.94|19790.94|0
1606310720000|2020-11-25 13:25:20|19792.43|19792.43|19797.18|19797.18|19797.18|19797.18|19792.43|19792.43|0
1606310730000|2020-11-25 13:25:30|19797.71|19797.71|19797.71|19797.71|19797.71|19797.71|19797.71|19797.71|0
1606310740000|2020-11-25 13:25:40|19796.93|19796.93|19796.4|19796.4|19797.18|19797.18|19796.4|19796.4|0
1606310750000|2020-11-25 13:25:50|19797.09|19797.09|19797.51|19797.51|19797.58|19797.58|19797.09|19797.09|0
1606310760000|2020-11-25 13:26:00|19798.2|19798.2|19801.28|19801.28|19801.28|19801.28|19798.2|19798.2|0
1606310770000|2020-11-25 13:26:10|19802.06|19802.06|19804.2|19804.2|19806.63|19806.63|19802.06|19802.06|0
1606310780000|2020-11-25 13:26:20|19803.15|19803.15|19803.15|19803.15|19803.15|19803.15|19802.37|19802.37|0
1606310790000|2020-11-25 13:26:30|19803.21|19803.21|19808.47|19808.47|19808.47|19808.47|19803.15|19803.15|0
1606310800000|2020-11-25 13:26:40|19809|19809|19812.56|19812.56|19813.99|19813.99|19809|19809|0
1606310810000|2020-11-25 13:26:50|19811.87|19811.87|19811.87|19811.87|19811.87|19811.87|19811.1|19811.1|0
1606310820000|2020-11-25 13:27:00|19811.99|19811.99|19812.77|19812.77|19813.3|19813.3|19811.21|19811.21|0
1606310830000|2020-11-25 13:27:10|19812.24|19812.24|19813.21|19813.21|19813.21|19813.21|19812.24|19812.24|0
1606310840000|2020-11-25 13:27:20|19813.99|19813.99|19816.72|19816.72|19817.25|19817.25|19813.99|19813.99|0
1606310850000|2020-11-25 13:27:30|19816.95|19816.95|19816.29|19816.29|19816.95|19816.95|19815.4|19815.4|0
1606310860000|2020-11-25 13:27:40|19816.97|19816.97|19816.21|19816.21|19817.77|19817.77|19816.08|19816.08|0
1606310870000|2020-11-25 13:27:50|19815.44|19815.44|19819.35|19819.35|19819.35|19819.35|19814.66|19814.66|0
1606310880000|2020-11-25 13:28:00|19819.88|19819.88|19820.31|19820.31|19820.31|19820.31|19819.88|19819.88|0
1606310890000|2020-11-25 13:28:10|19821.89|19821.89|19823.44|19823.44|19823.44|19823.44|19821.89|19821.89|0
1606310900000|2020-11-25 13:28:20|19821.38|19821.38|19820.54|19820.54|19821.38|19821.38|19820.54|19820.54|0
1606310910000|2020-11-25 13:28:30|19821.59|19821.59|19821.34|19821.34|19822.11|19822.11|19821.34|19821.34|0
1606310920000|2020-11-25 13:28:40|19823.4|19823.4|19824.09|19824.09|19824.09|19824.09|19823.4|19823.4|0
1606310930000|2020-11-25 13:28:50|19824.02|19824.02|19823.76|19823.76|19824.02|19824.02|19822.55|19822.55|0
1606310940000|2020-11-25 13:29:00|19824.54|19824.54|19827.61|19827.61|19827.61|19827.61|19824.33|19824.33|0
1606310950000|2020-11-25 13:29:10|19827.74|19827.74|19822.87|19822.87|19827.74|19827.74|19822.87|19822.87|0
1606310960000|2020-11-25 13:29:20|19822.09|19822.09|19821.86|19821.86|19822.09|19822.09|19821.86|19821.86|0
1606310970000|2020-11-25 13:29:30|19820.81|19820.81|19820.81|19820.81|19820.81|19820.81|19819.43|19819.43|0
1606310980000|2020-11-25 13:29:40|19821.04|19821.04|19821.95|19821.95|19822.64|19822.64|19820.9|19820.9|0
1606310990000|2020-11-25 13:29:50|19822.73|19822.73|19824.01|19824.01|19824.01|19824.01|19822.52|19822.52|0
1606311000000|2020-11-25 13:30:00|19826.12|19826.12|19821.33|19821.33|19826.12|19826.12|19821.33|19821.33|0
1606311010000|2020-11-25 13:30:10|19820.03|19820.03|19816.55|19816.55|19820.03|19820.03|19816.55|19816.55|0
1606311020000|2020-11-25 13:30:20|19816.33|19816.33|19818.07|19818.07|19818.07|19818.07|19816.33|19816.33|0
1606311030000|2020-11-25 13:30:30|19817.29|19817.29|19818.2|19818.2|19818.2|19818.2|19817.29|19817.29|0
1606311040000|2020-11-25 13:30:40|19818.01|19818.01|19817.33|19817.33|19818.01|19818.01|19815.95|19815.95|0
1606311050000|2020-11-25 13:30:50|19816.27|19816.27|19817.74|19817.74|19817.74|19817.74|19816.27|19816.27|0
1606311060000|2020-11-25 13:31:00|19817.52|19817.52|19815.97|19815.97|19818.74|19818.74|19815.97|19815.97|0
1606311070000|2020-11-25 13:31:10|19816.49|19816.49|19814.75|19814.75|19816.49|19816.49|19814.75|19814.75|0
1606311080000|2020-11-25 13:31:20|19814.54|19814.54|19817.74|19817.74|19817.74|19817.74|19814.01|19814.01|0
1606311090000|2020-11-25 13:31:30|19817.96|19817.96|19817.28|19817.28|19817.96|19817.96|19816.59|19816.59|0
1606311100000|2020-11-25 13:31:40|19817.81|19817.81|19822.09|19822.09|19822.21|19822.21|19817.81|19817.81|0
1606311110000|2020-11-25 13:31:50|19822.78|19822.78|19822.28|19822.28|19822.78|19822.78|19822.09|19822.09|0
1606311120000|2020-11-25 13:32:00|19821.45|19821.45|19821.98|19821.98|19821.98|19821.98|19821.45|19821.45|0
1606311130000|2020-11-25 13:32:10|19821.76|19821.76|19825.75|19825.75|19825.75|19825.75|19821.76|19821.76|0
1606311140000|2020-11-25 13:32:20|19825.44|19825.44|19824.75|19824.75|19825.44|19825.44|19823.97|19823.97|0
1606311160000|2020-11-25 13:32:40|19825.4|19825.4|19825.24|19825.24|19825.4|19825.4|19824.71|19824.71|0
1606311170000|2020-11-25 13:32:50|19824.55|19824.55|19825.6|19825.6|19825.6|19825.6|19824.02|19824.02|0
1606311180000|2020-11-25 13:33:00|19825.49|19825.49|19826.97|19826.97|19826.97|19826.97|19824.71|19824.71|0
1606311190000|2020-11-25 13:33:10|19829.03|19829.03|19829.03|19829.03|19829.03|19829.03|19829.03|19829.03|0
1606311200000|2020-11-25 13:33:20|19829.24|19829.24|19829.24|19829.24|19830.62|19830.62|19829.24|19829.24|0
1606311210000|2020-11-25 13:33:30|19827.18|19827.18|19825.97|19825.97|19827.18|19827.18|19825.97|19825.97|0
1606311220000|2020-11-25 13:33:40|19825.44|19825.44|19824.07|19824.07|19825.44|19825.44|19823.38|19823.38|0
1606311230000|2020-11-25 13:33:50|19823.85|19823.85|19822.47|19822.47|19823.85|19823.85|19821.79|19821.79|0
1606311240000|2020-11-25 13:34:00|19824.54|19824.54|19825.07|19825.07|19825.07|19825.07|19824.01|19824.01|0
1606311250000|2020-11-25 13:34:10|19822.65|19822.65|19824.56|19824.56|19825.77|19825.77|19822.65|19822.65|0
1606311260000|2020-11-25 13:34:20|19824.29|19824.29|19825.29|19825.29|19826.34|19826.34|19824.29|19824.29|0
1606311270000|2020-11-25 13:34:30|19827.19|19827.19|19828.99|19828.99|19828.99|19828.99|19827.19|19827.19|0
1606311280000|2020-11-25 13:34:40|19827.09|19827.09|19827.62|19827.62|19827.62|19827.62|19827.09|19827.09|0
1606311290000|2020-11-25 13:34:50|19828.3|19828.3|19828.24|19828.24|19828.37|19828.37|19828.24|19828.24|0
1606311300000|2020-11-25 13:35:00|19829.29|19829.29|19829.98|19829.98|19829.98|19829.98|19829.29|19829.29|0
1606311310000|2020-11-25 13:35:10|19830.19|19830.19|19828.27|19828.27|19830.62|19830.62|19827.84|19827.84|0
1606311320000|2020-11-25 13:35:20|19828.05|19828.05|19830.33|19830.33|19831.01|19831.01|19828.05|19828.05|0
1606311330000|2020-11-25 13:35:30|19830.4|19830.4|19829.28|19829.28|19830.4|19830.4|19829.28|19829.28|0
1606311340000|2020-11-25 13:35:40|19828.5|19828.5|19829.28|19829.28|19829.28|19829.28|19828.5|19828.5|0
1606311350000|2020-11-25 13:35:50|19830.06|19830.06|19833.19|19833.19|19833.19|19833.19|19830.06|19830.06|0
1606311360000|2020-11-25 13:36:00|19832.51|19832.51|19831.04|19831.04|19832.51|19832.51|19831.04|19831.04|0
1606311370000|2020-11-25 13:36:10|19830.35|19830.35|19831.13|19831.13|19831.13|19831.13|19830.35|19830.35|0
1606311380000|2020-11-25 13:36:20|19830.35|19830.35|19827.93|19827.93|19830.35|19830.35|19827.93|19827.93|0
1606311390000|2020-11-25 13:36:30|19827.41|19827.41|19828.09|19828.09|19828.09|19828.09|19827.41|19827.41|0
1606311400000|2020-11-25 13:36:40|19828.62|19828.62|19828.53|19828.53|19829.31|19829.31|19828.53|19828.53|0
1606311410000|2020-11-25 13:36:50|19827.84|19827.84|19827.84|19827.84|19827.84|19827.84|19827.84|19827.84|0
1606311420000|2020-11-25 13:37:00|19827.06|19827.06|19829.98|19829.98|19830.67|19830.67|19827.06|19827.06|0
1606311430000|2020-11-25 13:37:10|19828.93|19828.93|19829.71|19829.71|19829.71|19829.71|19828.93|19828.93|0
1606311440000|2020-11-25 13:37:20|19829.02|19829.02|19829.82|19829.82|19829.82|19829.82|19828.77|19828.77|0
1606311450000|2020-11-25 13:37:30|19829.38|19829.38|19834.36|19834.36|19835.04|19835.04|19829.38|19829.38|0
1606311460000|2020-11-25 13:37:40|19834.56|19834.56|19843.8|19843.8|19843.8|19843.8|19834.56|19834.56|0
1606311470000|2020-11-25 13:37:50|19843.16|19843.16|19843.23|19843.23|19843.29|19843.29|19842.51|19842.51|0
1606311480000|2020-11-25 13:38:00|19843.3|19843.3|19841.73|19841.73|19843.36|19843.36|19841.73|19841.73|0
1606311490000|2020-11-25 13:38:10|19842.79|19842.79|19839.77|19839.77|19842.79|19842.79|19839.09|19839.09|0
1606311500000|2020-11-25 13:38:20|19839.55|19839.55|19838.19|19838.19|19839.55|19839.55|19838.19|19838.19|0
1606311510000|2020-11-25 13:38:30|19836.08|19836.08|19835.4|19835.4|19836.77|19836.77|19835.4|19835.4|0
1606311520000|2020-11-25 13:38:40|19835.61|19835.61|19834.83|19834.83|19835.61|19835.61|19834.83|19834.83|0
1606311530000|2020-11-25 13:38:50|19834.71|19834.71|19834.71|19834.71|19834.71|19834.71|19834.71|19834.71|0
1606311540000|2020-11-25 13:39:00|19836.09|19836.09|19833.71|19833.71|19836.09|19836.09|19833.71|19833.71|0
1606311550000|2020-11-25 13:39:10|19834.36|19834.36|19832.52|19832.52|19834.36|19834.36|19832.52|19832.52|0
1606311560000|2020-11-25 13:39:20|19833.79|19833.79|19836.25|19836.25|19836.25|19836.25|19833.79|19833.79|0
1606311570000|2020-11-25 13:39:30|19835.57|19835.57|19834.93|19834.93|19835.7|19835.7|19834.93|19834.93|0
1606311580000|2020-11-25 13:39:40|19835.7|19835.7|19835.98|19835.98|19835.98|19835.98|19834.93|19834.93|0
1606311590000|2020-11-25 13:39:50|19835.91|19835.91|19835.43|19835.43|19836.21|19836.21|19835.43|19835.43|0
1606311610000|2020-11-25 13:40:10|19835.21|19835.21|19827.03|19827.03|19835.21|19835.21|19827.03|19827.03|0
1606311620000|2020-11-25 13:40:20|19824.96|19824.96|19824.96|19824.96|19824.96|19824.96|19824.96|19824.96|0
1606311630000|2020-11-25 13:40:30|19824.19|19824.19|19823.74|19823.74|19824.19|19824.19|19823.74|19823.74|0
1606311640000|2020-11-25 13:40:40|19823.05|19823.05|19820.87|19820.87|19823.74|19823.74|19820.66|19820.66|0
1606311650000|2020-11-25 13:40:50|19822.24|19822.24|19822.06|19822.06|19822.24|19822.24|19820.5|19820.5|0
1606311670000|2020-11-25 13:41:10|19823.43|19823.43|19821.28|19821.28|19823.43|19823.43|19821.28|19821.28|0
1606311680000|2020-11-25 13:41:20|19821.06|19821.06|19821.96|19821.96|19821.96|19821.96|19821.06|19821.06|0
1606311690000|2020-11-25 13:41:30|19823.01|19823.01|19825.06|19825.06|19825.06|19825.06|19823.01|19823.01|0
1606311700000|2020-11-25 13:41:40|19825.17|19825.17|19825.97|19825.97|19825.97|19825.97|19825.17|19825.17|0
1606311710000|2020-11-25 13:41:50|19826.09|19826.09|19825.75|19825.75|19826.09|19826.09|19825.56|19825.56|0
1606311720000|2020-11-25 13:42:00|19826.53|19826.53|19830.68|19830.68|19830.68|19830.68|19826.53|19826.53|0
1606311730000|2020-11-25 13:42:10|19829.63|19829.63|19831.73|19831.73|19831.73|19831.73|19829.63|19829.63|0
1606311740000|2020-11-25 13:42:20|19834.48|19834.48|19825.06|19825.06|19834.48|19834.48|19825.06|19825.06|0
1606311750000|2020-11-25 13:42:30|19823.51|19823.51|19826.71|19826.71|19826.71|19826.71|19822.45|19822.45|0
1606311770000|2020-11-25 13:42:50|19825.93|19825.93|19826.71|19826.71|19826.71|19826.71|19825.93|19825.93|0
1606311780000|2020-11-25 13:43:00|19825.35|19825.35|19825.46|19825.46|19825.46|19825.46|19825.35|19825.35|0
1606311790000|2020-11-25 13:43:10|19824.41|19824.41|19822.17|19822.17|19824.41|19824.41|19822.17|19822.17|0
1606311810000|2020-11-25 13:43:30|19822.23|19822.23|19825.94|19825.94|19826.62|19826.62|19822.23|19822.23|0
1606311820000|2020-11-25 13:43:40|19826.05|19826.05|19825.36|19825.36|19826.05|19826.05|19825.36|19825.36|0
1606311830000|2020-11-25 13:43:50|19825.15|19825.15|19825.15|19825.15|19825.15|19825.15|19825.15|19825.15|0
1606311840000|2020-11-25 13:44:00|19825.08|19825.08|19821.74|19821.74|19825.36|19825.36|19821.74|19821.74|0
1606311850000|2020-11-25 13:44:10|19820.16|19820.16|19820.16|19820.16|19820.16|19820.16|19820.16|19820.16|0
1606311870000|2020-11-25 13:44:30|19818.8|19818.8|19818.27|19818.27|19818.8|19818.8|19818.27|19818.27|0
1606311880000|2020-11-25 13:44:40|19814.83|19814.83|19814.83|19814.83|19814.83|19814.83|19814.83|19814.83|0
1606311890000|2020-11-25 13:44:50|19813.47|19813.47|19811.93|19811.93|19813.47|19813.47|19811.93|19811.93|0
1606311900000|2020-11-25 13:45:00|19812.71|19812.71|19812.65|19812.65|19813.4|19813.4|19812.65|19812.65|0
1606311910000|2020-11-25 13:45:10|19812.87|19812.87|19812.87|19812.87|19812.87|19812.87|19812.87|19812.87|0
1606311920000|2020-11-25 13:45:20|19812.73|19812.73|19814.41|19814.41|19814.41|19814.41|19812.73|19812.73|0
1606311930000|2020-11-25 13:45:30|19814.93|19814.93|19815.48|19815.48|19815.48|19815.48|19814.15|19814.15|0
1606311940000|2020-11-25 13:45:40|19816.85|19816.85|19819.51|19819.51|19819.51|19819.51|19816.85|19816.85|0
1606311950000|2020-11-25 13:45:50|19818.98|19818.98|19817.77|19817.77|19818.98|19818.98|19817.77|19817.77|0
1606311960000|2020-11-25 13:46:00|19816.19|19816.19|19814.73|19814.73|19816.19|19816.19|19814.73|19814.73|0
1606311970000|2020-11-25 13:46:10|19815.26|19815.26|19815.26|19815.26|19815.26|19815.26|19815.26|19815.26|0
1606311980000|2020-11-25 13:46:20|19814.2|19814.2|19811.59|19811.59|19814.73|19814.73|19808.65|19808.65|0
1606311990000|2020-11-25 13:46:30|19811.47|19811.47|19807.78|19807.78|19811.75|19811.75|19807.78|19807.78|0
1606312000000|2020-11-25 13:46:40|19808.21|19808.21|19808|19808|19808.21|19808.21|19807.78|19807.78|0
1606312010000|2020-11-25 13:46:50|19807.31|19807.31|19807.31|19807.31|19807.31|19807.31|19807.31|19807.31|0
1606312020000|2020-11-25 13:47:00|19806.62|19806.62|19807.93|19807.93|19807.93|19807.93|19806.62|19806.62|0
1606312030000|2020-11-25 13:47:10|19808.62|19808.62|19808.62|19808.62|19808.62|19808.62|19808.62|19808.62|0
1606312040000|2020-11-25 13:47:20|19808.09|19808.09|19809.3|19809.3|19809.3|19809.3|19808.09|19808.09|0
1606312050000|2020-11-25 13:47:30|19809.24|19809.24|19811.6|19811.6|19811.6|19811.6|19808.55|19808.55|0
1606312060000|2020-11-25 13:47:40|19811.84|19811.84|19809.39|19809.39|19811.84|19811.84|19809.09|19809.09|0
1606312070000|2020-11-25 13:47:50|19810.45|19810.45|19809.28|19809.28|19810.45|19810.45|19809.28|19809.28|0
1606312080000|2020-11-25 13:48:00|19805.85|19805.85|19806.16|19806.16|19806.16|19806.16|19805.63|19805.63|0
1606312090000|2020-11-25 13:48:10|19806.23|19806.23|19805.7|19805.7|19806.23|19806.23|19804.65|19804.65|0
1606312100000|2020-11-25 13:48:20|19806.39|19806.39|19806.82|19806.82|19806.82|19806.82|19806.39|19806.39|0
1606312110000|2020-11-25 13:48:30|19806.6|19806.6|19806.6|19806.6|19806.6|19806.6|19806.6|19806.6|0
1606312120000|2020-11-25 13:48:40|19806.95|19806.95|19807.32|19807.32|19808.01|19808.01|19806.7|19806.7|0
1606312130000|2020-11-25 13:48:50|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|0
1606312140000|2020-11-25 13:49:00|19807.03|19807.03|19803.74|19803.74|19807.03|19807.03|19803.74|19803.74|0
1606312150000|2020-11-25 13:49:10|19803.05|19803.05|19800.77|19800.77|19803.05|19803.05|19800.77|19800.77|0
1606312160000|2020-11-25 13:49:20|19800.08|19800.08|19799.06|19799.06|19800.08|19800.08|19798.87|19798.87|0
1606312170000|2020-11-25 13:49:30|19799.18|19799.18|19798.33|19798.33|19799.7|19799.7|19798.33|19798.33|0
1606312180000|2020-11-25 13:49:40|19799.01|19799.01|19795.85|19795.85|19799.01|19799.01|19795.85|19795.85|0
1606312190000|2020-11-25 13:49:50|19795.32|19795.32|19795.38|19795.38|19795.38|19795.38|19795.32|19795.32|0
1606312200000|2020-11-25 13:50:00|19795.17|19795.17|19795.17|19795.17|19795.93|19795.93|19793.8|19793.8|0
1606312210000|2020-11-25 13:50:10|19796.54|19796.54|19797.14|19797.14|19797.37|19797.37|19796.54|19796.54|0
1606312220000|2020-11-25 13:50:20|19798.3|19798.3|19796.67|19796.67|19798.3|19798.3|19796.2|19796.2|0
1606312230000|2020-11-25 13:50:30|19795.3|19795.3|19793.92|19793.92|19795.3|19795.3|19793.4|19793.4|0
1606312240000|2020-11-25 13:50:40|19793.71|19793.71|19793.71|19793.71|19793.71|19793.71|19793.71|19793.71|0
1606312250000|2020-11-25 13:50:50|19793.92|19793.92|19793.4|19793.4|19793.92|19793.92|19793.4|19793.4|0
1606312260000|2020-11-25 13:51:00|19789.72|19789.72|19789.98|19789.98|19790.19|19790.19|19788.51|19788.51|0
1606312280000|2020-11-25 13:51:20|19790.76|19790.76|19790.76|19790.76|19790.76|19790.76|19790.76|19790.76|0
1606312290000|2020-11-25 13:51:30|19791.44|19791.44|19792.04|19792.04|19792.82|19792.82|19791.44|19791.44|0
1606312300000|2020-11-25 13:51:40|19792.73|19792.73|19792.98|19792.98|19792.98|19792.98|19792.73|19792.73|0
1606312310000|2020-11-25 13:51:50|19793.05|19793.05|19792|19792|19793.05|19793.05|19792|19792|0
1606312320000|2020-11-25 13:52:00|19792.36|19792.36|19790.6|19790.6|19792.36|19792.36|19790.6|19790.6|0
1606312330000|2020-11-25 13:52:10|19791.38|19791.38|19787.49|19787.49|19791.38|19791.38|19787.49|19787.49|0
1606312340000|2020-11-25 13:52:20|19786.96|19786.96|19783.14|19783.14|19786.96|19786.96|19783.08|19783.08|0
1606312350000|2020-11-25 13:52:30|19783.92|19783.92|19784.01|19784.01|19784.7|19784.7|19783.92|19783.92|0
1606312360000|2020-11-25 13:52:40|19784.54|19784.54|19784.54|19784.54|19784.54|19784.54|19784.54|19784.54|0
1606312370000|2020-11-25 13:52:50|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|0
1606312380000|2020-11-25 13:53:00|19786.44|19786.44|19786.8|19786.8|19786.8|19786.8|19784.69|19784.69|0
1606312390000|2020-11-25 13:53:10|19787.48|19787.48|19786.11|19786.11|19787.48|19787.48|19786.11|19786.11|0
1606312400000|2020-11-25 13:53:20|19786.89|19786.89|19786.2|19786.2|19786.89|19786.89|19786.2|19786.2|0
1606312410000|2020-11-25 13:53:30|19786.08|19786.08|19786|19786|19786.23|19786.23|19786|19786|0
1606312420000|2020-11-25 13:53:40|19786.11|19786.11|19786.8|19786.8|19786.8|19786.8|19786.11|19786.11|0
1606312430000|2020-11-25 13:53:50|19787.48|19787.48|19789.5|19789.5|19789.5|19789.5|19787.32|19787.32|0
1606312440000|2020-11-25 13:54:00|19790.88|19790.88|19793.49|19793.49|19793.49|19793.49|19790.88|19790.88|0
1606312450000|2020-11-25 13:54:10|19793.55|19793.55|19793.49|19793.49|19793.55|19793.55|19793.49|19793.49|0
1606312460000|2020-11-25 13:54:20|19795.33|19795.33|19796.48|19796.48|19796.7|19796.7|19795.33|19795.33|0
1606312470000|2020-11-25 13:54:30|19796.91|19796.91|19796.7|19796.7|19797.34|19797.34|19796.7|19796.7|0
1606312480000|2020-11-25 13:54:40|19796.17|19796.17|19796.17|19796.17|19796.17|19796.17|19796.17|19796.17|0
1606312490000|2020-11-25 13:54:50|19797.23|19797.23|19796.17|19796.17|19797.23|19797.23|19796.17|19796.17|0
1606312500000|2020-11-25 13:55:00|19795.65|19795.65|19795.3|19795.3|19797.45|19797.45|19794.27|19794.27|0
1606312520000|2020-11-25 13:55:20|19795.51|19795.51|19795.51|19795.51|19795.51|19795.51|19795.51|19795.51|0
1606312530000|2020-11-25 13:55:30|19795.58|19795.58|19795.58|19795.58|19795.58|19795.58|19795.58|19795.58|0
1606312540000|2020-11-25 13:55:40|19796.11|19796.11|19796.63|19796.63|19796.63|19796.63|19796.11|19796.11|0
1606312550000|2020-11-25 13:55:50|19796.75|19796.75|19797.3|19797.3|19798.08|19798.08|19796.56|19796.56|0
1606312560000|2020-11-25 13:56:00|19799.35|19799.35|19799.48|19799.48|19799.48|19799.48|19799.35|19799.35|0
1606312570000|2020-11-25 13:56:10|19799.54|19799.54|19802.74|19802.74|19803.05|19803.05|19799.54|19799.54|0
1606312580000|2020-11-25 13:56:20|19804.8|19804.8|19801.47|19801.47|19805.02|19805.02|19801.47|19801.47|0
1606312590000|2020-11-25 13:56:30|19799.92|19799.92|19799.23|19799.23|19799.92|19799.92|19799.23|19799.23|0
1606312600000|2020-11-25 13:56:40|19799.92|19799.92|19799.48|19799.48|19799.92|19799.92|19799.48|19799.48|0
1606312620000|2020-11-25 13:57:00|19799.69|19799.69|19798.91|19798.91|19799.69|19799.69|19798.91|19798.91|0
1606312630000|2020-11-25 13:57:10|19799.44|19799.44|19799.6|19799.6|19799.6|19799.6|19798.91|19798.91|0
1606312640000|2020-11-25 13:57:20|19801.18|19801.18|19801.18|19801.18|19801.18|19801.18|19801.18|19801.18|0
1606312650000|2020-11-25 13:57:30|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|0
1606312660000|2020-11-25 13:57:40|19802.65|19802.65|19802.65|19802.65|19802.65|19802.65|19802.65|19802.65|0
1606312670000|2020-11-25 13:57:50|19804.02|19804.02|19801.27|19801.27|19804.02|19804.02|19801.27|19801.27|0
1606312680000|2020-11-25 13:58:00|19800.49|19800.49|19800.49|19800.49|19800.49|19800.49|19800.49|19800.49|0
1606312690000|2020-11-25 13:58:10|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|0
1606312700000|2020-11-25 13:58:20|19798.76|19798.76|19797.13|19797.13|19798.76|19798.76|19796.7|19796.7|0
1606312710000|2020-11-25 13:58:30|19797.59|19797.59|19803.6|19803.6|19803.6|19803.6|19797.59|19797.59|0
1606312720000|2020-11-25 13:58:40|19803.66|19803.66|19804.34|19804.34|19805.03|19805.03|19803.66|19803.66|0
1606312730000|2020-11-25 13:58:50|19805.4|19805.4|19805.86|19805.86|19806.17|19806.17|19804.02|19804.02|0
1606312740000|2020-11-25 13:59:00|19807.92|19807.92|19807.53|19807.53|19807.92|19807.92|19806.18|19806.18|0
1606312750000|2020-11-25 13:59:10|19808.17|19808.17|19811.76|19811.76|19811.97|19811.97|19806.06|19806.06|0
1606312760000|2020-11-25 13:59:20|19811.07|19811.07|19811.5|19811.5|19812.28|19812.28|19811.07|19811.07|0
1606312770000|2020-11-25 13:59:30|19812.28|19812.28|19812.05|19812.05|19812.28|19812.28|19812.05|19812.05|0
1606312780000|2020-11-25 13:59:40|19812.57|19812.57|19813.1|19813.1|19813.1|19813.1|19812.57|19812.57|0
1606312790000|2020-11-25 13:59:50|19812.32|19812.32|19815.32|19815.32|19815.32|19815.32|19811.88|19811.88|0
1606312800000|2020-11-25 14:00:00|19815.85|19815.85|19815.08|19815.08|19817.22|19817.22|19815.08|19815.08|0
1606312810000|2020-11-25 14:00:10|19814.55|19814.55|19813.34|19813.34|19814.55|19814.55|19813.34|19813.34|0
1606312820000|2020-11-25 14:00:20|19814.02|19814.02|19813.34|19813.34|19814.71|19814.71|19813.34|19813.34|0
1606312850000|2020-11-25 14:00:50|19815.38|19815.38|19814.61|19814.61|19815.4|19815.4|19814.11|19814.11|0
1606312860000|2020-11-25 14:01:00|19814.55|19814.55|19809.17|19809.17|19814.8|19814.8|19809.17|19809.17|0
1606312870000|2020-11-25 14:01:10|19807.12|19807.12|19806.01|19806.01|19807.12|19807.12|19806.01|19806.01|0
1606312880000|2020-11-25 14:01:20|19805.8|19805.8|19799.02|19799.02|19805.8|19805.8|19799.02|19799.02|0
1606312890000|2020-11-25 14:01:30|19798.36|19798.36|19795.96|19795.96|19798.36|19798.36|19793.6|19793.6|0
1606312900000|2020-11-25 14:01:40|19798.02|19798.02|19797.34|19797.34|19798.02|19798.02|19797.34|19797.34|0
1606312910000|2020-11-25 14:01:50|19801.29|19801.29|19804.5|19804.5|19805.55|19805.55|19800.77|19800.77|0
1606312920000|2020-11-25 14:02:00|19803.97|19803.97|19799.77|19799.77|19803.97|19803.97|19799.77|19799.77|0
1606312930000|2020-11-25 14:02:10|19800.45|19800.45|19803.69|19803.69|19803.69|19803.69|19800.45|19800.45|0
1606312940000|2020-11-25 14:02:20|19803.76|19803.76|19798.8|19798.8|19803.76|19803.76|19798.8|19798.8|0
1606312950000|2020-11-25 14:02:30|19797.22|19797.22|19794.92|19794.92|19797.22|19797.22|19794.92|19794.92|0
1606312960000|2020-11-25 14:02:40|19795.61|19795.61|19795.61|19795.61|19795.61|19795.61|19795.61|19795.61|0
1606312970000|2020-11-25 14:02:50|19794.93|19794.93|19798.5|19798.5|19798.5|19798.5|19794.76|19794.76|0
1606312980000|2020-11-25 14:03:00|19799.18|19799.18|19799.18|19799.18|19799.18|19799.18|19799.18|19799.18|0
1606312990000|2020-11-25 14:03:10|19798.66|19798.66|19798.66|19798.66|19798.66|19798.66|19798.66|19798.66|0
1606313000000|2020-11-25 14:03:20|19799.71|19799.71|19798|19798|19799.71|19799.71|19798|19798|0
1606313010000|2020-11-25 14:03:30|19798.12|19798.12|19797.59|19797.59|19798.12|19798.12|19797.59|19797.59|0
1606313020000|2020-11-25 14:03:40|19797.81|19797.81|19798|19798|19798.22|19798.22|19797.81|19797.81|0
1606313030000|2020-11-25 14:03:50|19797.22|19797.22|19797.47|19797.47|19797.47|19797.47|19796.69|19796.69|0
1606313040000|2020-11-25 14:04:00|19797.69|19797.69|19797.01|19797.01|19797.69|19797.69|19797.01|19797.01|0
1606313050000|2020-11-25 14:04:10|19795.63|19795.63|19795.01|19795.01|19796.06|19796.06|19795.01|19795.01|0
1606313060000|2020-11-25 14:04:20|19794.49|19794.49|19793.27|19793.27|19794.49|19794.49|19793.27|19793.27|0
1606313070000|2020-11-25 14:04:30|19793.5|19793.5|19794.4|19794.4|19794.4|19794.4|19793.5|19793.5|0
1606313080000|2020-11-25 14:04:40|19793.72|19793.72|19792.18|19792.18|19793.72|19793.72|19792.18|19792.18|0
1606313090000|2020-11-25 14:04:50|19791.49|19791.49|19791.49|19791.49|19791.49|19791.49|19791.49|19791.49|0
1606313100000|2020-11-25 14:05:00|19791.05|19791.05|19789.15|19789.15|19791.05|19791.05|19787.77|19787.77|0
1606313110000|2020-11-25 14:05:10|19789.02|19789.02|19789.79|19789.79|19790.47|19790.47|19787.97|19787.97|0
1606313120000|2020-11-25 14:05:20|19789.72|19789.72|19788.52|19788.52|19789.72|19789.72|19788.52|19788.52|0
1606313130000|2020-11-25 14:05:30|19787.14|19787.14|19783.73|19783.73|19787.14|19787.14|19783.73|19783.73|0
1606313140000|2020-11-25 14:05:40|19784.26|19784.26|19783.16|19783.16|19785.31|19785.31|19783.16|19783.16|0
1606313150000|2020-11-25 14:05:50|19782.47|19782.47|19781.1|19781.1|19782.47|19782.47|19781.1|19781.1|0
1606313160000|2020-11-25 14:06:00|19780.77|19780.77|19779.15|19779.15|19780.77|19780.77|19778.94|19778.94|0
1606313170000|2020-11-25 14:06:10|19779.37|19779.37|19782.02|19782.02|19782.02|19782.02|19779.37|19779.37|0
1606313180000|2020-11-25 14:06:20|19782.08|19782.08|19782.2|19782.2|19782.2|19782.2|19782.08|19782.08|0
1606313190000|2020-11-25 14:06:30|19782.89|19782.89|19784.88|19784.88|19784.88|19784.88|19782.89|19782.89|0
1606313200000|2020-11-25 14:06:40|19785.57|19785.57|19786.25|19786.25|19786.25|19786.25|19785.57|19785.57|0
1606313210000|2020-11-25 14:06:50|19786.19|19786.19|19786.19|19786.19|19786.19|19786.19|19786.19|19786.19|0
1606313220000|2020-11-25 14:07:00|19785.5|19785.5|19786.19|19786.19|19786.19|19786.19|19785.5|19785.5|0
1606313230000|2020-11-25 14:07:10|19785.5|19785.5|19784.81|19784.81|19785.5|19785.5|19784.81|19784.81|0
1606313240000|2020-11-25 14:07:20|19783.76|19783.76|19783.57|19783.57|19783.76|19783.76|19783.57|19783.57|0
1606313250000|2020-11-25 14:07:30|19783.79|19783.79|19784.48|19784.48|19784.48|19784.48|19783.79|19783.79|0
1606313260000|2020-11-25 14:07:40|19785.25|19785.25|19784.51|19784.51|19785.78|19785.78|19784.2|19784.2|0
1606313270000|2020-11-25 14:07:50|19785.2|19785.2|19786.37|19786.37|19786.37|19786.37|19785.2|19785.2|0
1606313280000|2020-11-25 14:08:00|19786.9|19786.9|19786.31|19786.31|19787.09|19787.09|19786.31|19786.31|0
1606313290000|2020-11-25 14:08:10|19787.36|19787.36|19788.73|19788.73|19788.73|19788.73|19787.36|19787.36|0
1606313300000|2020-11-25 14:08:20|19788.86|19788.86|19788.98|19788.98|19788.98|19788.98|19788.86|19788.86|0
1606313310000|2020-11-25 14:08:30|19788.74|19788.74|19788.96|19788.96|19790.33|19790.33|19788.74|19788.74|0
1606313320000|2020-11-25 14:08:40|19789.74|19789.74|19789.74|19789.74|19789.74|19789.74|19789.74|19789.74|0
1606313330000|2020-11-25 14:08:50|19790.52|19790.52|19796.1|19796.1|19796.1|19796.1|19790.52|19790.52|0
1606313340000|2020-11-25 14:09:00|19795.57|19795.57|19795.57|19795.57|19795.57|19795.57|19795.57|19795.57|0
1606313350000|2020-11-25 14:09:10|19796.35|19796.35|19796.58|19796.58|19797.13|19797.13|19796.35|19796.35|0
1606313360000|2020-11-25 14:09:20|19796.7|19796.7|19798.98|19798.98|19798.98|19798.98|19796.64|19796.64|0
1606313370000|2020-11-25 14:09:30|19797.6|19797.6|19801.9|19801.9|19801.9|19801.9|19796.83|19796.83|0
1606313380000|2020-11-25 14:09:40|19801.12|19801.12|19802.46|19802.46|19802.46|19802.46|19800.34|19800.34|0
1606313390000|2020-11-25 14:09:50|19803.23|19803.23|19802.39|19802.39|19803.23|19803.23|19801.61|19801.61|0
1606313420000|2020-11-25 14:10:20|19802.91|19802.91|19804.65|19804.65|19804.65|19804.65|19802.91|19802.91|0
1606313430000|2020-11-25 14:10:30|19803.88|19803.88|19804.4|19804.4|19804.4|19804.4|19803.88|19803.88|0
1606313440000|2020-11-25 14:10:40|19803.35|19803.35|19803.35|19803.35|19803.35|19803.35|19802.57|19802.57|0
1606313450000|2020-11-25 14:10:50|19804.13|19804.13|19804.13|19804.13|19804.13|19804.13|19804.13|19804.13|0
1606313460000|2020-11-25 14:11:00|19803.35|19803.35|19801.29|19801.29|19803.35|19803.35|19801.29|19801.29|0
1606313470000|2020-11-25 14:11:10|19800.6|19800.6|19800.6|19800.6|19800.6|19800.6|19800.6|19800.6|0
1606313480000|2020-11-25 14:11:20|19800.08|19800.08|19801|19801|19801|19801|19799.3|19799.3|0
1606313490000|2020-11-25 14:11:30|19801.52|19801.52|19801.52|19801.52|19801.52|19801.52|19801.52|19801.52|0
1606313500000|2020-11-25 14:11:40|19801.59|19801.59|19801.32|19801.32|19801.59|19801.59|19800.01|19800.01|0
1606313510000|2020-11-25 14:11:50|19801.1|19801.1|19798.76|19798.76|19801.1|19801.1|19798.76|19798.76|0
1606313520000|2020-11-25 14:12:00|19797.98|19797.98|19794.24|19794.24|19797.98|19797.98|19794.24|19794.24|0
1606313530000|2020-11-25 14:12:10|19794.03|19794.03|19792.81|19792.81|19794.03|19794.03|19792.81|19792.81|0
1606313540000|2020-11-25 14:12:20|19792.29|19792.29|19789.33|19789.33|19792.29|19792.29|19789.33|19789.33|0
1606313560000|2020-11-25 14:12:40|19790.02|19790.02|19790.02|19790.02|19790.02|19790.02|19790.02|19790.02|0
1606313570000|2020-11-25 14:12:50|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|0
1606313580000|2020-11-25 14:13:00|19791.58|19791.58|19791.48|19791.48|19792.26|19792.26|19791.48|19791.48|0
1606313600000|2020-11-25 14:13:20|19790.8|19790.8|19790.11|19790.11|19790.8|19790.8|19789.43|19789.43|0
1606313610000|2020-11-25 14:13:30|19790.33|19790.33|19790.54|19790.54|19790.54|19790.54|19790.33|19790.33|0
1606313620000|2020-11-25 14:13:40|19790.43|19790.43|19790.42|19790.42|19790.43|19790.43|19790.36|19790.36|0
1606313630000|2020-11-25 14:13:50|19790.49|19790.49|19788.67|19788.67|19790.49|19790.49|19788.67|19788.67|0
1606313640000|2020-11-25 14:14:00|19789.36|19789.36|19788.3|19788.3|19789.36|19789.36|19788.3|19788.3|0
1606313650000|2020-11-25 14:14:10|19788.08|19788.08|19789.29|19789.29|19789.29|19789.29|19788.08|19788.08|0
1606313660000|2020-11-25 14:14:20|19788.51|19788.51|19787.21|19787.21|19788.51|19788.51|19787.21|19787.21|0
1606313670000|2020-11-25 14:14:30|19786.68|19786.68|19780.72|19780.72|19788.06|19788.06|19780.72|19780.72|0
1606313680000|2020-11-25 14:14:40|19780.5|19780.5|19780.91|19780.91|19781.03|19781.03|19780.5|19780.5|0
1606313690000|2020-11-25 14:14:50|19780.38|19780.38|19780.38|19780.38|19780.38|19780.38|19780.38|19780.38|0
1606313700000|2020-11-25 14:15:00|19778.05|19778.05|19779.75|19779.75|19779.97|19779.97|19778.05|19778.05|0
1606313710000|2020-11-25 14:15:10|19780.28|19780.28|19778.91|19778.91|19780.28|19780.28|19778.91|19778.91|0
1606313720000|2020-11-25 14:15:20|19778.13|19778.13|19779.34|19779.34|19779.34|19779.34|19778.13|19778.13|0
1606313730000|2020-11-25 14:15:30|19778.65|19778.65|19776.78|19776.78|19778.65|19778.65|19776.78|19776.78|0
1606313740000|2020-11-25 14:15:40|19776.09|19776.09|19776.09|19776.09|19776.09|19776.09|19776.09|19776.09|0
1606313760000|2020-11-25 14:16:00|19776.78|19776.78|19774.08|19774.08|19776.78|19776.78|19774.08|19774.08|0
1606313770000|2020-11-25 14:16:10|19774.02|19774.02|19777.13|19777.13|19777.13|19777.13|19774.02|19774.02|0
1606313780000|2020-11-25 14:16:20|19777.81|19777.81|19777.81|19777.81|19777.81|19777.81|19777.81|19777.81|0
1606313790000|2020-11-25 14:16:30|19777.29|19777.29|19776.82|19776.82|19777.29|19777.29|19776.61|19776.61|0
1606313800000|2020-11-25 14:16:40|19775.45|19775.45|19774.92|19774.92|19775.45|19775.45|19774.92|19774.92|0
1606313810000|2020-11-25 14:16:50|19773.87|19773.87|19771.44|19771.44|19773.87|19773.87|19771.44|19771.44|0
1606313820000|2020-11-25 14:17:00|19770.91|19770.91|19770.38|19770.38|19770.91|19770.91|19769.7|19769.7|0
1606313830000|2020-11-25 14:17:10|19770.31|19770.31|19770.1|19770.1|19770.31|19770.31|19770.1|19770.1|0
1606313840000|2020-11-25 14:17:20|19769.88|19769.88|19764.41|19764.41|19769.88|19769.88|19764.41|19764.41|0
1606313850000|2020-11-25 14:17:30|19763.72|19763.72|19758.03|19758.03|19763.72|19763.72|19758.03|19758.03|0
1606313860000|2020-11-25 14:17:40|19758.55|19758.55|19760.6|19760.6|19760.6|19760.6|19758.03|19758.03|0
1606313870000|2020-11-25 14:17:50|19761.13|19761.13|19763.4|19763.4|19763.4|19763.4|19760.97|19760.97|0
1606313880000|2020-11-25 14:18:00|19764.18|19764.18|19765.29|19765.29|19765.89|19765.89|19763.83|19763.83|0
1606313890000|2020-11-25 14:18:10|19763.92|19763.92|19764.61|19764.61|19764.61|19764.61|19763.92|19763.92|0
1606313900000|2020-11-25 14:18:20|19763.92|19763.92|19763.92|19763.92|19763.92|19763.92|19763.92|19763.92|0
1606313910000|2020-11-25 14:18:30|19764.14|19764.14|19763.21|19763.21|19764.14|19764.14|19763.21|19763.21|0
1606313920000|2020-11-25 14:18:40|19762.68|19762.68|19762.68|19762.68|19762.68|19762.68|19762.15|19762.15|0
1606313930000|2020-11-25 14:18:50|19763.21|19763.21|19763.21|19763.21|19763.43|19763.43|19763.21|19763.21|0
1606313940000|2020-11-25 14:19:00|19763.89|19763.89|19765.1|19765.1|19765.1|19765.1|19763.89|19763.89|0
1606313950000|2020-11-25 14:19:10|19765.63|19765.63|19765.79|19765.79|19765.79|19765.79|19765.1|19765.1|0
1606313970000|2020-11-25 14:19:30|19766.32|19766.32|19765.58|19765.58|19766.32|19766.32|19765.58|19765.58|0
1606313980000|2020-11-25 14:19:40|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|19766.26|0
1606314000000|2020-11-25 14:20:00|19767.81|19767.81|19769.5|19769.5|19769.5|19769.5|19767.81|19767.81|0
1606314010000|2020-11-25 14:20:10|19768.97|19768.97|19767.08|19767.08|19768.97|19768.97|19767.08|19767.08|0
1606314020000|2020-11-25 14:20:20|19766.39|19766.39|19765.09|19765.09|19766.39|19766.39|19765.09|19765.09|0
1606314030000|2020-11-25 14:20:30|19764.56|19764.56|19764.12|19764.12|19764.56|19764.56|19764.12|19764.12|0
1606314040000|2020-11-25 14:20:40|19763.6|19763.6|19761.54|19761.54|19763.6|19763.6|19760.85|19760.85|0
1606314050000|2020-11-25 14:20:50|19762.31|19762.31|19766.7|19766.7|19766.7|19766.7|19762.2|19762.2|0
1606314060000|2020-11-25 14:21:00|19766.02|19766.02|19766.02|19766.02|19766.02|19766.02|19766.02|19766.02|0
1606314070000|2020-11-25 14:21:10|19763.96|19763.96|19760.06|19760.06|19763.96|19763.96|19760.06|19760.06|0
1606314080000|2020-11-25 14:21:20|19760.75|19760.75|19758.76|19758.76|19760.75|19760.75|19758.76|19758.76|0
1606314090000|2020-11-25 14:21:30|19758.41|19758.41|19758.63|19758.63|19758.63|19758.63|19758.41|19758.41|0
1606314100000|2020-11-25 14:21:40|19758.41|19758.41|19757.5|19757.5|19758.41|19758.41|19757.5|19757.5|0
1606314110000|2020-11-25 14:21:50|19757.29|19757.29|19757.29|19757.29|19757.29|19757.29|19757.29|19757.29|0
1606314120000|2020-11-25 14:22:00|19757.81|19757.81|19758.7|19758.7|19758.7|19758.7|19757.65|19757.65|0
1606314130000|2020-11-25 14:22:10|19757.49|19757.49|19758.58|19758.58|19758.58|19758.58|19757.28|19757.28|0
1606314140000|2020-11-25 14:22:20|19758.8|19758.8|19763.67|19763.67|19763.67|19763.67|19758.8|19758.8|0
1606314150000|2020-11-25 14:22:30|19766.1|19766.1|19766.1|19766.1|19766.32|19766.32|19766.1|19766.1|0
1606314160000|2020-11-25 14:22:40|19766.22|19766.22|19763.67|19763.67|19766.22|19766.22|19763.67|19763.67|0
1606314170000|2020-11-25 14:22:50|19764.72|19764.72|19764.72|19764.72|19764.72|19764.72|19764.72|19764.72|0
1606314180000|2020-11-25 14:23:00|19765.5|19765.5|19764.97|19764.97|19765.5|19765.5|19764.97|19764.97|0
1606314190000|2020-11-25 14:23:10|19764.53|19764.53|19765.42|19765.42|19765.74|19765.74|19764.53|19764.53|0
1606314200000|2020-11-25 14:23:20|19765.3|19765.3|19771.09|19771.09|19772.55|19772.55|19764.08|19764.08|0
1606314210000|2020-11-25 14:23:30|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|19769.72|0
1606314220000|2020-11-25 14:23:40|19769.03|19769.03|19769.03|19769.03|19769.03|19769.03|19769.03|19769.03|0
1606314230000|2020-11-25 14:23:50|19768.34|19768.34|19771.95|19771.95|19771.95|19771.95|19768.34|19768.34|0
1606314240000|2020-11-25 14:24:00|19772.14|19772.14|19774.36|19774.36|19775.13|19775.13|19772.14|19772.14|0
1606314250000|2020-11-25 14:24:10|19775.04|19775.04|19777.14|19777.14|19777.14|19777.14|19774.36|19774.36|0
1606314260000|2020-11-25 14:24:20|19777.83|19777.83|19778.21|19778.21|19778.21|19778.21|19777.83|19777.83|0
1606314270000|2020-11-25 14:24:30|19778.89|19778.89|19778.48|19778.48|19779|19779|19776.73|19776.73|0
1606314280000|2020-11-25 14:24:40|19779|19779|19779|19779|19779|19779|19779|19779|0
1606314290000|2020-11-25 14:24:50|19777.54|19777.54|19776.86|19776.86|19777.54|19777.54|19775.49|19775.49|0
1606314300000|2020-11-25 14:25:00|19777.55|19777.55|19781.19|19781.19|19781.19|19781.19|19777.55|19777.55|0
1606314310000|2020-11-25 14:25:10|19782.57|19782.57|19785.75|19785.75|19785.75|19785.75|19781.79|19781.79|0
1606314320000|2020-11-25 14:25:20|19785.82|19785.82|19781.67|19781.67|19785.82|19785.82|19780.55|19780.55|0
1606314330000|2020-11-25 14:25:30|19782.2|19782.2|19782.32|19782.32|19782.32|19782.32|19782.2|19782.2|0
1606314340000|2020-11-25 14:25:40|19782.48|19782.48|19783|19783|19783|19783|19782.48|19782.48|0
1606314350000|2020-11-25 14:25:50|19783.53|19783.53|19783.53|19783.53|19783.53|19783.53|19783.53|19783.53|0
1606314360000|2020-11-25 14:26:00|19784.22|19784.22|19781.43|19781.43|19784.22|19784.22|19780.9|19780.9|0
1606314370000|2020-11-25 14:26:10|19782.48|19782.48|19786.74|19786.74|19786.74|19786.74|19782.48|19782.48|0
1606314380000|2020-11-25 14:26:20|19786.8|19786.8|19788.17|19788.17|19788.17|19788.17|19786.8|19786.8|0
1606314390000|2020-11-25 14:26:30|19788.86|19788.86|19791.07|19791.07|19792.28|19792.28|19788.86|19788.86|0
1606314400000|2020-11-25 14:26:40|19790.95|19790.95|19790.97|19790.97|19791.07|19791.07|19790.29|19790.29|0
1606314420000|2020-11-25 14:27:00|19791.4|19791.4|19787.8|19787.8|19791.4|19791.4|19787.73|19787.73|0
1606314430000|2020-11-25 14:27:10|19787.11|19787.11|19786.7|19786.7|19787.11|19787.11|19786.01|19786.01|0
1606314450000|2020-11-25 14:27:30|19787.23|19787.23|19787.54|19787.54|19788.3|19788.3|19787.23|19787.23|0
1606314460000|2020-11-25 14:27:40|19788.22|19788.22|19787.47|19787.47|19788.22|19788.22|19787.47|19787.47|0
1606314470000|2020-11-25 14:27:50|19786.95|19786.95|19786.11|19786.11|19787.17|19787.17|19786.11|19786.11|0
1606314480000|2020-11-25 14:28:00|19786.8|19786.8|19782.69|19782.69|19786.8|19786.8|19782.55|19782.55|0
1606314490000|2020-11-25 14:28:10|19783.22|19783.22|19782.94|19782.94|19783.22|19783.22|19782.94|19782.94|0
1606314500000|2020-11-25 14:28:20|19782.87|19782.87|19780.83|19780.83|19782.87|19782.87|19780.36|19780.36|0
1606314510000|2020-11-25 14:28:30|19780.71|19780.71|19780.49|19780.49|19780.71|19780.71|19780.03|19780.03|0
1606314520000|2020-11-25 14:28:40|19779.97|19779.97|19783.59|19783.59|19783.59|19783.59|19779.97|19779.97|0
1606314530000|2020-11-25 14:28:50|19783.37|19783.37|19785.96|19785.96|19785.96|19785.96|19783.37|19783.37|0
1606314540000|2020-11-25 14:29:00|19786.08|19786.08|19789.4|19789.4|19789.4|19789.4|19786.08|19786.08|0
1606314550000|2020-11-25 14:29:10|19790.18|19790.18|19786.63|19786.63|19790.18|19790.18|19786.63|19786.63|0
1606314570000|2020-11-25 14:29:30|19786.75|19786.75|19785.97|19785.97|19786.75|19786.75|19785.97|19785.97|0
1606314580000|2020-11-25 14:29:40|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|0
1606314590000|2020-11-25 14:29:50|19785.56|19785.56|19788.83|19788.83|19788.83|19788.83|19785.15|19785.15|0
1606314600000|2020-11-25 14:30:00|19790.21|19790.21|19789.12|19789.12|19794.18|19794.18|19787.81|19787.81|0
1606314610000|2020-11-25 14:30:10|19788.66|19788.66|19800.89|19800.89|19800.96|19800.96|19788.66|19788.66|0
1606314620000|2020-11-25 14:30:20|19802.27|19802.27|19802.79|19802.79|19804.85|19804.85|19799.75|19799.75|0
1606314630000|2020-11-25 14:30:30|19802.65|19802.65|19797.84|19797.84|19802.65|19802.65|19797.84|19797.84|0
1606314640000|2020-11-25 14:30:40|19800.26|19800.26|19801.01|19801.01|19801.01|19801.01|19797.84|19797.84|0
1606314650000|2020-11-25 14:30:50|19803.11|19803.11|19805.6|19805.6|19805.6|19805.6|19803.11|19803.11|0
1606314660000|2020-11-25 14:31:00|19806.29|19806.29|19815.13|19815.13|19816.18|19816.18|19806.29|19806.29|0
1606314670000|2020-11-25 14:31:10|19814.6|19814.6|19813.55|19813.55|19814.6|19814.6|19813.55|19813.55|0
1606314680000|2020-11-25 14:31:20|19814.07|19814.07|19809.86|19809.86|19814.07|19814.07|19809.86|19809.86|0
1606314690000|2020-11-25 14:31:30|19809.98|19809.98|19809.98|19809.98|19809.98|19809.98|19809.98|19809.98|0
1606314700000|2020-11-25 14:31:40|19810.1|19810.1|19819.88|19819.88|19819.88|19819.88|19810.1|19810.1|0
1606314710000|2020-11-25 14:31:50|19820.31|19820.31|19816.95|19816.95|19822.49|19822.49|19816.95|19816.95|0
1606314720000|2020-11-25 14:32:00|19813.43|19813.43|19816.17|19816.17|19816.17|19816.17|19811.34|19811.34|0
1606314730000|2020-11-25 14:32:10|19822.07|19822.07|19818.78|19818.78|19822.29|19822.29|19818.78|19818.78|0
1606314740000|2020-11-25 14:32:20|19817.35|19817.35|19817.81|19817.81|19818.97|19818.97|19816.22|19816.22|0
1606314750000|2020-11-25 14:32:30|19819.88|19819.88|19821.55|19821.55|19826.13|19826.13|19819.88|19819.88|0
1606314760000|2020-11-25 14:32:40|19823.01|19823.01|19825.73|19825.73|19825.97|19825.97|19823.01|19823.01|0
1606314770000|2020-11-25 14:32:50|19824.36|19824.36|19826.26|19826.26|19828.41|19828.41|19823.6|19823.6|0
1606314780000|2020-11-25 14:33:00|19824.89|19824.89|19827.23|19827.23|19827.75|19827.75|19823.83|19823.83|0
1606314790000|2020-11-25 14:33:10|19827.34|19827.34|19830.24|19830.24|19833.46|19833.46|19827.34|19827.34|0
1606314800000|2020-11-25 14:33:20|19829.72|19829.72|19829.48|19829.48|19830.78|19830.78|19827.26|19827.26|0
1606314810000|2020-11-25 14:33:30|19829.26|19829.26|19826.99|19826.99|19829.26|19829.26|19825.18|19825.18|0
1606314820000|2020-11-25 14:33:40|19830.1|19830.1|19824.61|19824.61|19832.74|19832.74|19824.61|19824.61|0
1606314830000|2020-11-25 14:33:50|19823.23|19823.23|19823.42|19823.42|19824.48|19824.48|19823.23|19823.23|0
1606314840000|2020-11-25 14:34:00|19822.9|19822.9|19816.29|19816.29|19824.27|19824.27|19815.08|19815.08|0
1606314850000|2020-11-25 14:34:10|19816.38|19816.38|19818.76|19818.76|19819.82|19819.82|19814.11|19814.11|0
1606314860000|2020-11-25 14:34:20|19819.29|19819.29|19821.19|19821.19|19821.88|19821.88|19817.75|19817.75|0
1606314870000|2020-11-25 14:34:30|19821.97|19821.97|19830.24|19830.24|19831.18|19831.18|19821.97|19821.97|0
1606314880000|2020-11-25 14:34:40|19829.71|19829.71|19829.81|19829.81|19831.72|19831.72|19827.75|19827.75|0
1606314890000|2020-11-25 14:34:50|19829.29|19829.29|19831.35|19831.35|19833.41|19833.41|19829.29|19829.29|0
1606314900000|2020-11-25 14:35:00|19829.97|19829.97|19839|19839|19839|19839|19829.97|19829.97|0
1606314910000|2020-11-25 14:35:10|19837.42|19837.42|19832.73|19832.73|19837.42|19837.42|19832.73|19832.73|0
1606314920000|2020-11-25 14:35:20|19834.31|19834.31|19827.4|19827.4|19834.68|19834.68|19826.35|19826.35|0
1606314930000|2020-11-25 14:35:30|19825.82|19825.82|19821.61|19821.61|19827.73|19827.73|19820.03|19820.03|0
1606314940000|2020-11-25 14:35:40|19822.66|19822.66|19823.84|19823.84|19826.3|19826.3|19822.66|19822.66|0
1606314950000|2020-11-25 14:35:50|19824.36|19824.36|19824.21|19824.21|19827.8|19827.8|19824.21|19824.21|0
1606314960000|2020-11-25 14:36:00|19824.31|19824.31|19818.36|19818.36|19824.31|19824.31|19817.84|19817.84|0
1606314970000|2020-11-25 14:36:10|19819.05|19819.05|19823.57|19823.57|19827.05|19827.05|19818.52|19818.52|0
1606314980000|2020-11-25 14:36:20|19823.35|19823.35|19817.96|19817.96|19823.35|19823.35|19817.96|19817.96|0
1606314990000|2020-11-25 14:36:30|19816.91|19816.91|19808.08|19808.08|19816.91|19816.91|19807.72|19807.72|0
1606315000000|2020-11-25 14:36:40|19807.03|19807.03|19805.29|19805.29|19808.72|19808.72|19805.29|19805.29|0
1606315010000|2020-11-25 14:36:50|19805.07|19805.07|19802.86|19802.86|19805.6|19805.6|19802.86|19802.86|0
1606315020000|2020-11-25 14:37:00|19802.09|19802.09|19803.18|19803.18|19803.87|19803.87|19799.34|19799.34|0
1606315030000|2020-11-25 14:37:10|19803.63|19803.63|19808.66|19808.66|19809.19|19809.19|19803.63|19803.63|0
1606315040000|2020-11-25 14:37:20|19807.28|19807.28|19811.48|19811.48|19811.48|19811.48|19805.92|19805.92|0
1606315050000|2020-11-25 14:37:30|19812.13|19812.13|19814.03|19814.03|19814.03|19814.03|19810.92|19810.92|0
1606315060000|2020-11-25 14:37:40|19815.41|19815.41|19817.6|19817.6|19817.6|19817.6|19815.41|19815.41|0
1606315070000|2020-11-25 14:37:50|19816.54|19816.54|19814.11|19814.11|19816.54|19816.54|19811.96|19811.96|0
1606315080000|2020-11-25 14:38:00|19814.8|19814.8|19813.69|19813.69|19814.8|19814.8|19809.89|19809.89|0
1606315090000|2020-11-25 14:38:10|19814.38|19814.38|19818.72|19818.72|19818.72|19818.72|19814.01|19814.01|0
1606315100000|2020-11-25 14:38:20|19816.66|19816.66|19814.91|19814.91|19816.66|19816.66|19814.04|19814.04|0
1606315110000|2020-11-25 14:38:30|19814.22|19814.22|19815.16|19815.16|19817.06|19817.06|19814.22|19814.22|0
1606315120000|2020-11-25 14:38:40|19815.69|19815.69|19817.79|19817.79|19817.79|19817.79|19815.69|19815.69|0
1606315130000|2020-11-25 14:38:50|19818.57|19818.57|19815.41|19815.41|19818.94|19818.94|19814.88|19814.88|0
1606315140000|2020-11-25 14:39:00|19811.28|19811.28|19816.68|19816.68|19817.47|19817.47|19811.28|19811.28|0
1606315150000|2020-11-25 14:39:10|19814.62|19814.62|19816.78|19816.78|19817.13|19817.13|19814.54|19814.54|0
1606315160000|2020-11-25 14:39:20|19816.09|19816.09|19816.41|19816.41|19818.68|19818.68|19815.72|19815.72|0
1606315170000|2020-11-25 14:39:30|19815.03|19815.03|19819.15|19819.15|19819.15|19819.15|19811.92|19811.92|0
1606315180000|2020-11-25 14:39:40|19819.68|19819.68|19805.05|19805.05|19819.74|19819.74|19804.15|19804.15|0
1606315190000|2020-11-25 14:39:50|19803.99|19803.99|19798.9|19798.9|19804.31|19804.31|19798.8|19798.8|0
1606315200000|2020-11-25 14:40:00|19799.77|19799.77|19795.24|19795.24|19800.61|19800.61|19795.24|19795.24|0
1606315210000|2020-11-25 14:40:10|19794.72|19794.72|19793.78|19793.78|19796.51|19796.51|19793.78|19793.78|0
1606315220000|2020-11-25 14:40:20|19793.9|19793.9|19793.33|19793.33|19794.02|19794.02|19791.16|19791.16|0
1606315230000|2020-11-25 14:40:30|19791.27|19791.27|19787.28|19787.28|19792.33|19792.33|19786.06|19786.06|0
1606315240000|2020-11-25 14:40:40|19789.33|19789.33|19790.1|19790.1|19790.1|19790.1|19789.33|19789.33|0
1606315250000|2020-11-25 14:40:50|19789.89|19789.89|19794.14|19794.14|19794.14|19794.14|19789.89|19789.89|0
1606315260000|2020-11-25 14:41:00|19794.92|19794.92|19790.93|19790.93|19794.92|19794.92|19790.93|19790.93|0
1606315270000|2020-11-25 14:41:10|19791.61|19791.61|19795.22|19795.22|19796.1|19796.1|19787.88|19787.88|0
1606315280000|2020-11-25 14:41:20|19796|19796|19796.13|19796.13|19796.78|19796.78|19795.22|19795.22|0
1606315290000|2020-11-25 14:41:30|19795.35|19795.35|19795.97|19795.97|19797.02|19797.02|19793.88|19793.88|0
1606315300000|2020-11-25 14:41:40|19795.19|19795.19|19791.49|19791.49|19795.19|19795.19|19791.49|19791.49|0
1606315310000|2020-11-25 14:41:50|19790.71|19790.71|19791.53|19791.53|19792.82|19792.82|19788.78|19788.78|0
1606315320000|2020-11-25 14:42:00|19793.11|19793.11|19800.71|19800.71|19800.71|19800.71|19792.06|19792.06|0
1606315330000|2020-11-25 14:42:10|19801.44|19801.44|19808|19808|19808|19808|19801.44|19801.44|0
1606315340000|2020-11-25 14:42:20|19808.53|19808.53|19815.03|19815.03|19815.56|19815.56|19808.53|19808.53|0
1606315350000|2020-11-25 14:42:30|19817.37|19817.37|19812.63|19812.63|19818.74|19818.74|19812.63|19812.63|0
1606315360000|2020-11-25 14:42:40|19811.85|19811.85|19817.97|19817.97|19818.49|19818.49|19811.85|19811.85|0
1606315370000|2020-11-25 14:42:50|19819.02|19819.02|19820.03|19820.03|19820.03|19820.03|19817.97|19817.97|0
1606315380000|2020-11-25 14:43:00|19821.08|19821.08|19819.09|19819.09|19821.77|19821.77|19817.87|19817.87|0
1606315390000|2020-11-25 14:43:10|19819.61|19819.61|19820.46|19820.46|19824.72|19824.72|19819.61|19819.61|0
1606315400000|2020-11-25 14:43:20|19819.77|19819.77|19816.18|19816.18|19819.77|19819.77|19815.66|19815.66|0
1606315410000|2020-11-25 14:43:30|19814.97|19814.97|19828.68|19828.68|19828.68|19828.68|19814.97|19814.97|0
1606315420000|2020-11-25 14:43:40|19826.46|19826.46|19827.47|19827.47|19829.02|19829.02|19824.72|19824.72|0
1606315430000|2020-11-25 14:43:50|19829.02|19829.02|19831.27|19831.27|19832.57|19832.57|19828.93|19828.93|0
1606315440000|2020-11-25 14:44:00|19831.15|19831.15|19831.99|19831.99|19833.39|19833.39|19831.1|19831.1|0
1606315450000|2020-11-25 14:44:10|19831.31|19831.31|19830.66|19830.66|19832.09|19832.09|19829.29|19829.29|0
1606315460000|2020-11-25 14:44:20|19830.14|19830.14|19825.36|19825.36|19830.14|19830.14|19825.36|19825.36|0
1606315470000|2020-11-25 14:44:30|19826.5|19826.5|19823.59|19823.59|19826.5|19826.5|19823.48|19823.48|0
1606315480000|2020-11-25 14:44:40|19824.64|19824.64|19830.91|19830.91|19832.97|19832.97|19824.24|19824.24|0
1606315490000|2020-11-25 14:44:50|19830.38|19830.38|19832.1|19832.1|19832.1|19832.1|19830.38|19830.38|0
1606315500000|2020-11-25 14:45:00|19832.23|19832.23|19832.82|19832.82|19832.82|19832.82|19832.23|19832.23|0
1606315510000|2020-11-25 14:45:10|19834.87|19834.87|19832.87|19832.87|19834.87|19834.87|19832.87|19832.87|0
1606315520000|2020-11-25 14:45:20|19833.93|19833.93|19836.85|19836.85|19836.85|19836.85|19833.93|19833.93|0
1606315530000|2020-11-25 14:45:30|19837.06|19837.06|19837.53|19837.53|19837.53|19837.53|19837.06|19837.06|0
1606315540000|2020-11-25 14:45:40|19837.32|19837.32|19834.91|19834.91|19839.23|19839.23|19834.91|19834.91|0
1606315550000|2020-11-25 14:45:50|19835.43|19835.43|19837.49|19837.49|19838.18|19838.18|19835.43|19835.43|0
1606315560000|2020-11-25 14:46:00|19836.12|19836.12|19835.15|19835.15|19836.12|19836.12|19834.63|19834.63|0
1606315570000|2020-11-25 14:46:10|19834.38|19834.38|19832.28|19832.28|19835.15|19835.15|19830.9|19830.9|0
1606315580000|2020-11-25 14:46:20|19832.97|19832.97|19832.51|19832.51|19833.89|19833.89|19830.81|19830.81|0
1606315590000|2020-11-25 14:46:30|19833.2|19833.2|19840.62|19840.62|19840.62|19840.62|19833.2|19833.2|0
1606315600000|2020-11-25 14:46:40|19841.14|19841.14|19847.32|19847.32|19847.32|19847.32|19841.14|19841.14|0
1606315610000|2020-11-25 14:46:50|19844.57|19844.57|19844.57|19844.57|19844.57|19844.57|19844.57|19844.57|0
1606315620000|2020-11-25 14:47:00|19845.26|19845.26|19846.58|19846.58|19848.53|19848.53|19845.1|19845.1|0
1606315630000|2020-11-25 14:47:10|19845.8|19845.8|19849.92|19849.92|19850.61|19850.61|19844.43|19844.43|0
1606315640000|2020-11-25 14:47:20|19850.13|19850.13|19848.08|19848.08|19851.51|19851.51|19847.39|19847.39|0
1606315650000|2020-11-25 14:47:30|19849.46|19849.46|19852.23|19852.23|19852.23|19852.23|19849.12|19849.12|0
1606315660000|2020-11-25 14:47:40|19853.6|19853.6|19854.38|19854.38|19854.38|19854.38|19853.6|19853.6|0
1606315670000|2020-11-25 14:47:50|19855.06|19855.06|19856.11|19856.11|19856.11|19856.11|19855.06|19855.06|0
1606315680000|2020-11-25 14:48:00|19854.74|19854.74|19843.77|19843.77|19854.74|19854.74|19843.77|19843.77|0
1606315690000|2020-11-25 14:48:10|19843.24|19843.24|19835.41|19835.41|19843.24|19843.24|19835.41|19835.41|0
1606315700000|2020-11-25 14:48:20|19834.88|19834.88|19838.32|19838.32|19838.32|19838.32|19834.88|19834.88|0
1606315710000|2020-11-25 14:48:30|19838.85|19838.85|19837.98|19837.98|19839.53|19839.53|19836.42|19836.42|0
1606315720000|2020-11-25 14:48:40|19838.5|19838.5|19836.79|19836.79|19840.7|19840.7|19836.79|19836.79|0
1606315730000|2020-11-25 14:48:50|19836.58|19836.58|19832.53|19832.53|19836.58|19836.58|19832.53|19832.53|0
1606315740000|2020-11-25 14:49:00|19832.31|19832.31|19833.18|19833.18|19833.38|19833.38|19829.95|19829.95|0
1606315750000|2020-11-25 14:49:10|19831.8|19831.8|19830.48|19830.48|19833.07|19833.07|19830.48|19830.48|0
1606315760000|2020-11-25 14:49:20|19829.7|19829.7|19828.33|19828.33|19829.7|19829.7|19827.65|19827.65|0
1606315770000|2020-11-25 14:49:30|19826.07|19826.07|19824.23|19824.23|19826.59|19826.59|19824.02|19824.02|0
1606315780000|2020-11-25 14:49:40|19824.76|19824.76|19824.23|19824.23|19824.76|19824.76|19823.71|19823.71|0
1606315790000|2020-11-25 14:49:50|19823.18|19823.18|19822.16|19822.16|19823.95|19823.95|19820.31|19820.31|0
1606315800000|2020-11-25 14:50:00|19821.95|19821.95|19816.71|19816.71|19822.63|19822.63|19815.8|19815.8|0
1606315810000|2020-11-25 14:50:10|19815.33|19815.33|19815.94|19815.94|19816.58|19816.58|19814.52|19814.52|0
1606315820000|2020-11-25 14:50:20|19816.63|19816.63|19821.17|19821.17|19821.17|19821.17|19816.63|19816.63|0
1606315830000|2020-11-25 14:50:30|19819.8|19819.8|19822.94|19822.94|19822.94|19822.94|19819.8|19819.8|0
1606315840000|2020-11-25 14:50:40|19823.63|19823.63|19825.38|19825.38|19826.22|19826.22|19823.63|19823.63|0
1606315850000|2020-11-25 14:50:50|19824.85|19824.85|19819.02|19819.02|19826.23|19826.23|19818.33|19818.33|0
1606315860000|2020-11-25 14:51:00|19818.34|19818.34|19817.06|19817.06|19818.34|19818.34|19815.87|19815.87|0
1606315870000|2020-11-25 14:51:10|19817.49|19817.49|19817.33|19817.33|19818.7|19818.7|19817.33|19817.33|0
1606315880000|2020-11-25 14:51:20|19818.02|19818.02|19818.83|19818.83|19818.92|19818.92|19818.02|19818.02|0
1606315890000|2020-11-25 14:51:30|19818.9|19818.9|19816.47|19816.47|19819.59|19819.59|19816.47|19816.47|0
1606315900000|2020-11-25 14:51:40|19816.69|19816.69|19812.83|19812.83|19816.69|19816.69|19812.83|19812.83|0
1606315910000|2020-11-25 14:51:50|19812.14|19812.14|19812.31|19812.31|19812.31|19812.31|19810.31|19810.31|0
1606315920000|2020-11-25 14:52:00|19812.99|19812.99|19811.89|19811.89|19812.99|19812.99|19807.64|19807.64|0
1606315930000|2020-11-25 14:52:10|19810.52|19810.52|19811.2|19811.2|19812.58|19812.58|19809.14|19809.14|0
1606315940000|2020-11-25 14:52:20|19810.52|19810.52|19806.47|19806.47|19810.52|19810.52|19806.47|19806.47|0
1606315950000|2020-11-25 14:52:30|19806.26|19806.26|19804.63|19804.63|19806.42|19806.42|19804.52|19804.52|0
1606315960000|2020-11-25 14:52:40|19806.01|19806.01|19806.85|19806.85|19807.75|19807.75|19805.32|19805.32|0
1606315970000|2020-11-25 14:52:50|19807.37|19807.37|19806.9|19806.9|19807.37|19807.37|19806.47|19806.47|0
1606315980000|2020-11-25 14:53:00|19807.43|19807.43|19803.48|19803.48|19807.43|19807.43|19803.48|19803.48|0
1606315990000|2020-11-25 14:53:10|19803.13|19803.13|19802.48|19802.48|19803.16|19803.16|19801.67|19801.67|0
1606316000000|2020-11-25 14:53:20|19801.96|19801.96|19805.6|19805.6|19805.6|19805.6|19801.96|19801.96|0
1606316010000|2020-11-25 14:53:30|19805.07|19805.07|19807.59|19807.59|19807.59|19807.59|19799.96|19799.96|0
1606316020000|2020-11-25 14:53:40|19806.22|19806.22|19804.72|19804.72|19806.22|19806.22|19804.6|19804.6|0
1606316030000|2020-11-25 14:53:50|19805.77|19805.77|19804.35|19804.35|19806.68|19806.68|19804.35|19804.35|0
1606316040000|2020-11-25 14:54:00|19805.4|19805.4|19806.61|19806.61|19806.61|19806.61|19805.4|19805.4|0
1606316050000|2020-11-25 14:54:10|19805.93|19805.93|19806.04|19806.04|19806.04|19806.04|19805.93|19805.93|0
1606316060000|2020-11-25 14:54:20|19805.83|19805.83|19811.42|19811.42|19811.42|19811.42|19805.83|19805.83|0
1606316070000|2020-11-25 14:54:30|19810.89|19810.89|19817.67|19817.67|19817.67|19817.67|19810.89|19810.89|0
1606316080000|2020-11-25 14:54:40|19819.05|19819.05|19809.7|19809.7|19819.05|19819.05|19809.7|19809.7|0
1606316090000|2020-11-25 14:54:50|19809.02|19809.02|19806.93|19806.93|19809.02|19809.02|19806.93|19806.93|0
1606316100000|2020-11-25 14:55:00|19806.4|19806.4|19801.24|19801.24|19806.4|19806.4|19801.24|19801.24|0
1606316110000|2020-11-25 14:55:10|19801.03|19801.03|19799.27|19799.27|19801.03|19801.03|19798.83|19798.83|0
1606316120000|2020-11-25 14:55:20|19797.9|19797.9|19795.56|19795.56|19800.73|19800.73|19795.56|19795.56|0
1606316130000|2020-11-25 14:55:30|19794.79|19794.79|19793.73|19793.73|19795.47|19795.47|19793.73|19793.73|0
1606316140000|2020-11-25 14:55:40|19793.21|19793.21|19792.54|19792.54|19793.91|19793.91|19790.47|19790.47|0
1606316150000|2020-11-25 14:55:50|19791.48|19791.48|19786.19|19786.19|19791.48|19791.48|19786.19|19786.19|0
1606316160000|2020-11-25 14:56:00|19785.74|19785.74|19777.08|19777.08|19785.74|19785.74|19775.78|19775.78|0
1606316170000|2020-11-25 14:56:10|19777.32|19777.32|19770.36|19770.36|19777.32|19777.32|19769.68|19769.68|0
1606316180000|2020-11-25 14:56:20|19770.15|19770.15|19766.42|19766.42|19770.15|19770.15|19765.07|19765.07|0
1606316190000|2020-11-25 14:56:30|19765.89|19765.89|19764.84|19764.84|19765.89|19765.89|19764.15|19764.15|0
1606316200000|2020-11-25 14:56:40|19765.52|19765.52|19762.09|19762.09|19765.52|19765.52|19762.09|19762.09|0
1606316210000|2020-11-25 14:56:50|19762.87|19762.87|19755.71|19755.71|19763.34|19763.34|19755.71|19755.71|0
1606316220000|2020-11-25 14:57:00|19755.59|19755.59|19751.31|19751.31|19755.59|19755.59|19751.31|19751.31|0
1606316230000|2020-11-25 14:57:10|19750.62|19750.62|19745.2|19745.2|19751.05|19751.05|19743.3|19743.3|0
1606316240000|2020-11-25 14:57:20|19745.89|19745.89|19744.99|19744.99|19745.89|19745.89|19744.99|19744.99|0
1606316250000|2020-11-25 14:57:30|19745.67|19745.67|19743.87|19743.87|19745.67|19745.67|19742.73|19742.73|0
1606316260000|2020-11-25 14:57:40|19743.52|19743.52|19738.31|19738.31|19743.52|19743.52|19736.01|19736.01|0
1606316270000|2020-11-25 14:57:50|19739|19739|19735.29|19735.29|19739|19739|19735.29|19735.29|0
1606316280000|2020-11-25 14:58:00|19734.76|19734.76|19734.98|19734.98|19734.98|19734.98|19734.76|19734.76|0
1606316290000|2020-11-25 14:58:10|19735.1|19735.1|19734.21|19734.21|19735.53|19735.53|19733.46|19733.46|0
1606316300000|2020-11-25 14:58:20|19735.57|19735.57|19736.33|19736.33|19736.33|19736.33|19735.57|19735.57|0
1606316310000|2020-11-25 14:58:30|19737.11|19737.11|19736.03|19736.03|19737.11|19737.11|19733.86|19733.86|0
1606316320000|2020-11-25 14:58:40|19734.65|19734.65|19734.66|19734.66|19735.35|19735.35|19734.65|19734.65|0
1606316330000|2020-11-25 14:58:50|19731.54|19731.54|19729.58|19729.58|19731.54|19731.54|19729.58|19729.58|0
1606316340000|2020-11-25 14:59:00|19728.8|19728.8|19728.15|19728.15|19729.15|19729.15|19728.15|19728.15|0
1606316350000|2020-11-25 14:59:10|19726.08|19726.08|19727.3|19727.3|19727.3|19727.3|19725.24|19725.24|0
1606316360000|2020-11-25 14:59:20|19727.83|19727.83|19732.76|19732.76|19732.76|19732.76|19727.83|19727.83|0
1606316370000|2020-11-25 14:59:30|19733.45|19733.45|19740.08|19740.08|19740.08|19740.08|19733.45|19733.45|0
1606316380000|2020-11-25 14:59:40|19739.39|19739.39|19739.67|19739.67|19740.39|19740.39|19737.51|19737.51|0
1606316390000|2020-11-25 14:59:50|19739.48|19739.48|19742.86|19742.86|19742.86|19742.86|19739.48|19739.48|0
1606316400000|2020-11-25 15:00:00|19741.8|19741.8|19735.93|19735.93|19741.8|19741.8|19735.93|19735.93|0
1606316410000|2020-11-25 15:00:10|19735.41|19735.41|19733.91|19733.91|19735.57|19735.57|19733.91|19733.91|0
1606316420000|2020-11-25 15:00:20|19732.1|19732.1|19730.86|19730.86|19732.1|19732.1|19729.3|19729.3|0
1606316430000|2020-11-25 15:00:30|19731.38|19731.38|19732.9|19732.9|19732.9|19732.9|19731.32|19731.32|0
1606316440000|2020-11-25 15:00:40|19732.38|19732.38|19731.91|19731.91|19732.6|19732.6|19731.91|19731.91|0
1606316450000|2020-11-25 15:00:50|19732.6|19732.6|19734.18|19734.18|19734.18|19734.18|19732.6|19732.6|0
1606316460000|2020-11-25 15:01:00|19733.65|19733.65|19733.37|19733.37|19733.65|19733.65|19732.44|19732.44|0
1606316470000|2020-11-25 15:01:10|19734.14|19734.14|19740.21|19740.21|19740.21|19740.21|19731.56|19731.56|0
1606316480000|2020-11-25 15:01:20|19740.74|19740.74|19742.44|19742.44|19742.44|19742.44|19740.74|19740.74|0
1606316490000|2020-11-25 15:01:30|19742.79|19742.79|19748|19748|19748|19748|19742.54|19742.54|0
1606316500000|2020-11-25 15:01:40|19748.69|19748.69|19749.9|19749.9|19749.9|19749.9|19746.46|19746.46|0
1606316510000|2020-11-25 15:01:50|19749.37|19749.37|19747.81|19747.81|19749.56|19749.56|19747.81|19747.81|0
1606316520000|2020-11-25 15:02:00|19746.43|19746.43|19739.62|19739.62|19746.43|19746.43|19739.62|19739.62|0
1606316530000|2020-11-25 15:02:10|19738.25|19738.25|19733.47|19733.47|19740.37|19740.37|19733.47|19733.47|0
1606316540000|2020-11-25 15:02:20|19732.42|19732.42|19727.28|19727.28|19732.42|19732.42|19727.28|19727.28|0
1606316550000|2020-11-25 15:02:30|19727.41|19727.41|19732.63|19732.63|19732.63|19732.63|19727.19|19727.19|0
1606316560000|2020-11-25 15:02:40|19732.87|19732.87|19734.57|19734.57|19734.92|19734.92|19732.87|19732.87|0
1606316580000|2020-11-25 15:03:00|19735.63|19735.63|19745.4|19745.4|19746.08|19746.08|19735.63|19735.63|0
1606316590000|2020-11-25 15:03:10|19746.08|19746.08|19746.08|19746.08|19746.61|19746.61|19746.08|19746.08|0
1606316600000|2020-11-25 15:03:20|19745.85|19745.85|19745.32|19745.32|19747.38|19747.38|19744.64|19744.64|0
1606316610000|2020-11-25 15:03:30|19745.66|19745.66|19745.4|19745.4|19746.57|19746.57|19744.8|19744.8|0
1606316620000|2020-11-25 15:03:40|19742.66|19742.66|19742.68|19742.68|19744.72|19744.72|19742.31|19742.31|0
1606316630000|2020-11-25 15:03:50|19742.15|19742.15|19742.31|19742.31|19742.31|19742.31|19742.08|19742.08|0
1606316640000|2020-11-25 15:04:00|19741.78|19741.78|19737.23|19737.23|19742.54|19742.54|19737.23|19737.23|0
1606316650000|2020-11-25 15:04:10|19736.7|19736.7|19738.59|19738.59|19741.51|19741.51|19736.7|19736.7|0
1606316660000|2020-11-25 15:04:20|19739.12|19739.12|19739.67|19739.67|19741.47|19741.47|19739.12|19739.12|0
1606316670000|2020-11-25 15:04:30|19739.88|19739.88|19740.53|19740.53|19740.53|19740.53|19739.32|19739.32|0
1606316680000|2020-11-25 15:04:40|19740.01|19740.01|19732.25|19732.25|19740.01|19740.01|19732.25|19732.25|0
1606316690000|2020-11-25 15:04:50|19731.72|19731.72|19731.05|19731.05|19731.72|19731.72|19730.98|19730.98|0
1606316700000|2020-11-25 15:05:00|19732.1|19732.1|19732.31|19732.31|19733.68|19733.68|19731.26|19731.26|0
1606316710000|2020-11-25 15:05:10|19732.99|19732.99|19733.17|19733.17|19733.17|19733.17|19731.83|19731.83|0
1606316720000|2020-11-25 15:05:20|19732.48|19732.48|19733.85|19733.85|19737.58|19737.58|19731.95|19731.95|0
1606316730000|2020-11-25 15:05:30|19733.17|19733.17|19736.07|19736.07|19736.07|19736.07|19732.18|19732.18|0
1606316740000|2020-11-25 15:05:40|19736.76|19736.76|19743.48|19743.48|19744.94|19744.94|19736.76|19736.76|0
1606316750000|2020-11-25 15:05:50|19744.16|19744.16|19746.5|19746.5|19746.5|19746.5|19743.48|19743.48|0
1606316760000|2020-11-25 15:06:00|19747.56|19747.56|19751.67|19751.67|19751.67|19751.67|19747.34|19747.34|0
1606316770000|2020-11-25 15:06:10|19752.19|19752.19|19750.68|19750.68|19755.99|19755.99|19750.34|19750.34|0
1606316780000|2020-11-25 15:06:20|19751.37|19751.37|19751.67|19751.67|19751.87|19751.87|19751.37|19751.37|0
1606316790000|2020-11-25 15:06:30|19752.36|19752.36|19749.51|19749.51|19753.56|19753.56|19749.51|19749.51|0
1606316800000|2020-11-25 15:06:40|19747.45|19747.45|19741.83|19741.83|19747.45|19747.45|19741.83|19741.83|0
1606316810000|2020-11-25 15:06:50|19741.76|19741.76|19740.83|19740.83|19741.76|19741.76|19740.83|19740.83|0
1606316820000|2020-11-25 15:07:00|19738.67|19738.67|19734.2|19734.2|19738.67|19738.67|19734.2|19734.2|0
1606316830000|2020-11-25 15:07:10|19734.72|19734.72|19738.96|19738.96|19738.96|19738.96|19734.72|19734.72|0
1606316840000|2020-11-25 15:07:20|19739.48|19739.48|19738.43|19738.43|19739.48|19739.48|19738.43|19738.43|0
1606316850000|2020-11-25 15:07:30|19737.06|19737.06|19737.06|19737.06|19737.06|19737.06|19737.06|19737.06|0
1606316860000|2020-11-25 15:07:40|19737.58|19737.58|19739.48|19739.48|19739.48|19739.48|19737.58|19737.58|0
1606316870000|2020-11-25 15:07:50|19739.25|19739.25|19738.29|19738.29|19739.25|19739.25|19738.29|19738.29|0
1606316880000|2020-11-25 15:08:00|19737.24|19737.24|19734.29|19734.29|19737.24|19737.24|19732.91|19732.91|0
1606316890000|2020-11-25 15:08:10|19734.5|19734.5|19734.88|19734.88|19734.88|19734.88|19732.82|19732.82|0
1606316900000|2020-11-25 15:08:20|19734.1|19734.1|19734.97|19734.97|19735.66|19735.66|19732.73|19732.73|0
1606316910000|2020-11-25 15:08:30|19735.66|19735.66|19733.55|19733.55|19736.35|19736.35|19732.86|19732.86|0
1606316920000|2020-11-25 15:08:40|19734.08|19734.08|19731.12|19731.12|19734.08|19734.08|19731.12|19731.12|0
1606316930000|2020-11-25 15:08:50|19731.81|19731.81|19731.59|19731.59|19731.81|19731.81|19731.59|19731.59|0
1606316940000|2020-11-25 15:09:00|19730.81|19730.81|19739.87|19739.87|19739.87|19739.87|19729.44|19729.44|0
1606316950000|2020-11-25 15:09:10|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|0
1606316960000|2020-11-25 15:09:20|19739.25|19739.25|19739.26|19739.26|19739.94|19739.94|19738.48|19738.48|0
1606316970000|2020-11-25 15:09:30|19737.88|19737.88|19736.27|19736.27|19737.88|19737.88|19736.27|19736.27|0
1606316980000|2020-11-25 15:09:40|19736.51|19736.51|19736.84|19736.84|19736.84|19736.84|19736.51|19736.51|0
1606316990000|2020-11-25 15:09:50|19737.05|19737.05|19739.24|19739.24|19740.29|19740.29|19736.84|19736.84|0
1606317000000|2020-11-25 15:10:00|19740.64|19740.64|19739.31|19739.31|19740.64|19740.64|19739.31|19739.31|0
1606317010000|2020-11-25 15:10:10|19738.78|19738.78|19738.78|19738.78|19738.78|19738.78|19738.56|19738.56|0
1606317020000|2020-11-25 15:10:20|19739.56|19739.56|19740.42|19740.42|19740.62|19740.62|19739.56|19739.56|0
1606317030000|2020-11-25 15:10:30|19740.64|19740.64|19740.64|19740.64|19740.64|19740.64|19740.64|19740.64|0
1606317040000|2020-11-25 15:10:40|19741.01|19741.01|19740.84|19740.84|19742.22|19742.22|19740.84|19740.84|0
1606317050000|2020-11-25 15:10:50|19740.63|19740.63|19745.33|19745.33|19745.33|19745.33|19740.63|19740.63|0
1606317060000|2020-11-25 15:11:00|19746.11|19746.11|19748.47|19748.47|19748.47|19748.47|19746.11|19746.11|0
1606317070000|2020-11-25 15:11:10|19747.78|19747.78|19746.35|19746.35|19747.78|19747.78|19745.67|19745.67|0
1606317080000|2020-11-25 15:11:20|19747.13|19747.13|19747.34|19747.34|19749.72|19749.72|19746.97|19746.97|0
1606317090000|2020-11-25 15:11:30|19746.56|19746.56|19746.03|19746.03|19746.56|19746.56|19746.03|19746.03|0
1606317100000|2020-11-25 15:11:40|19746.81|19746.81|19748.81|19748.81|19748.81|19748.81|19746.81|19746.81|0
1606317110000|2020-11-25 15:11:50|19750.17|19750.17|19749.31|19749.31|19750.17|19750.17|19748.73|19748.73|0
1606317120000|2020-11-25 15:12:00|19749.83|19749.83|19749.51|19749.51|19750.29|19750.29|19749.51|19749.51|0
1606317130000|2020-11-25 15:12:10|19750.04|19750.04|19755.83|19755.83|19755.83|19755.83|19750.04|19750.04|0
1606317140000|2020-11-25 15:12:20|19756.61|19756.61|19759.76|19759.76|19759.76|19759.76|19756.61|19756.61|0
1606317150000|2020-11-25 15:12:30|19758.38|19758.38|19756.48|19756.48|19758.38|19758.38|19756.48|19756.48|0
1606317160000|2020-11-25 15:12:40|19754.93|19754.93|19757.07|19757.07|19757.07|19757.07|19754.93|19754.93|0
1606317170000|2020-11-25 15:12:50|19757.5|19757.5|19757.5|19757.5|19757.5|19757.5|19757.5|19757.5|0
1606317180000|2020-11-25 15:13:00|19756.72|19756.72|19755.96|19755.96|19756.72|19756.72|19753.97|19753.97|0
1606317190000|2020-11-25 15:13:10|19757.34|19757.34|19757.74|19757.74|19758.64|19758.64|19757.34|19757.34|0
1606317200000|2020-11-25 15:13:20|19758.79|19758.79|19762.51|19762.51|19762.51|19762.51|19758.79|19758.79|0
1606317210000|2020-11-25 15:13:30|19762.66|19762.66|19770.17|19770.17|19770.17|19770.17|19762.66|19762.66|0
1606317220000|2020-11-25 15:13:40|19771.55|19771.55|19772.91|19772.91|19772.91|19772.91|19771.55|19771.55|0
1606317230000|2020-11-25 15:13:50|19773.6|19773.6|19776.71|19776.71|19776.77|19776.77|19773.6|19773.6|0
1606317240000|2020-11-25 15:14:00|19777.06|19777.06|19777.8|19777.8|19777.8|19777.8|19777.06|19777.06|0
1606317250000|2020-11-25 15:14:10|19778.33|19778.33|19777.48|19777.48|19778.44|19778.44|19776.86|19776.86|0
1606317260000|2020-11-25 15:14:20|19776.79|19776.79|19783.98|19783.98|19783.98|19783.98|19776.79|19776.79|0
1606317270000|2020-11-25 15:14:30|19783.74|19783.74|19788.7|19788.7|19789.01|19789.01|19783.74|19783.74|0
1606317280000|2020-11-25 15:14:40|19789.39|19789.39|19789.85|19789.85|19789.85|19789.85|19789.32|19789.32|0
1606317290000|2020-11-25 15:14:50|19789.32|19789.32|19784.05|19784.05|19790.38|19790.38|19784.05|19784.05|0
1606317300000|2020-11-25 15:15:00|19783.52|19783.52|19780.62|19780.62|19783.52|19783.52|19780.55|19780.55|0
1606317310000|2020-11-25 15:15:10|19780.74|19780.74|19783.49|19783.49|19783.49|19783.49|19779.36|19779.36|0
1606317320000|2020-11-25 15:15:20|19784.17|19784.17|19789.64|19789.64|19789.64|19789.64|19784.17|19784.17|0
1606317330000|2020-11-25 15:15:30|19789.11|19789.11|19793.84|19793.84|19793.84|19793.84|19789.11|19789.11|0
1606317340000|2020-11-25 15:15:40|19794.53|19794.53|19796.42|19796.42|19796.42|19796.42|19794.53|19794.53|0
1606317350000|2020-11-25 15:15:50|19795.74|19795.74|19795.74|19795.74|19796.42|19796.42|19795.74|19795.74|0
1606317360000|2020-11-25 15:16:00|19793.06|19793.06|19792.53|19792.53|19793.06|19793.06|19791.48|19791.48|0
1606317370000|2020-11-25 15:16:10|19792.7|19792.7|19791.16|19791.16|19792.7|19792.7|19791.16|19791.16|0
1606317380000|2020-11-25 15:16:20|19791|19791|19792.96|19792.96|19792.96|19792.96|19790.24|19790.24|0
1606317390000|2020-11-25 15:16:30|19793.49|19793.49|19794.18|19794.18|19794.18|19794.18|19793.49|19793.49|0
1606317400000|2020-11-25 15:16:40|19793.65|19793.65|19793.5|19793.5|19793.65|19793.65|19792.12|19792.12|0
1606317410000|2020-11-25 15:16:50|19793.28|19793.28|19792.85|19792.85|19793.28|19793.28|19792.85|19792.85|0
1606317420000|2020-11-25 15:17:00|19791.29|19791.29|19792.07|19792.07|19792.07|19792.07|19791.29|19791.29|0
1606317430000|2020-11-25 15:17:10|19792.76|19792.76|19791.06|19791.06|19792.76|19792.76|19790.69|19790.69|0
1606317440000|2020-11-25 15:17:20|19791.75|19791.75|19790.73|19790.73|19791.75|19791.75|19790.73|19790.73|0
1606317450000|2020-11-25 15:17:30|19791.79|19791.79|19791.79|19791.79|19791.79|19791.79|19791.79|19791.79|0
1606317460000|2020-11-25 15:17:40|19792.31|19792.31|19793.25|19793.25|19793.25|19793.25|19792.31|19792.31|0
1606317470000|2020-11-25 15:17:50|19793.94|19793.94|19792.47|19792.47|19794.37|19794.37|19792.47|19792.47|0
1606317480000|2020-11-25 15:18:00|19792.66|19792.66|19790.61|19790.61|19792.66|19792.66|19790.61|19790.61|0
1606317490000|2020-11-25 15:18:10|19790.09|19790.09|19793.84|19793.84|19793.84|19793.84|19790.09|19790.09|0
1606317500000|2020-11-25 15:18:20|19794.53|19794.53|19795.05|19795.05|19795.05|19795.05|19794.53|19794.53|0
1606317510000|2020-11-25 15:18:30|19795.27|19795.27|19794.15|19794.15|19796.05|19796.05|19794.15|19794.15|0
1606317520000|2020-11-25 15:18:40|19793.37|19793.37|19793.52|19793.52|19793.53|19793.53|19792.84|19792.84|0
1606317530000|2020-11-25 15:18:50|19794.21|19794.21|19790.43|19790.43|19794.32|19794.32|19790.43|19790.43|0
1606317540000|2020-11-25 15:19:00|19790.65|19790.65|19786.67|19786.67|19790.65|19790.65|19786.67|19786.67|0
1606317550000|2020-11-25 15:19:10|19787.35|19787.35|19788.91|19788.91|19788.91|19788.91|19787.35|19787.35|0
1606317560000|2020-11-25 15:19:20|19789.18|19789.18|19788.13|19788.13|19789.18|19789.18|19788.13|19788.13|0
1606317570000|2020-11-25 15:19:30|19788.81|19788.81|19788.13|19788.13|19788.81|19788.81|19788.13|19788.13|0
1606317580000|2020-11-25 15:19:40|19791.54|19791.54|19797.9|19797.9|19797.9|19797.9|19791.54|19791.54|0
1606317590000|2020-11-25 15:19:50|19798.96|19798.96|19798.83|19798.83|19799.88|19799.88|19798.27|19798.27|0
1606317600000|2020-11-25 15:20:00|19796.98|19796.98|19798.89|19798.89|19798.89|19798.89|19796.98|19796.98|0
1606317610000|2020-11-25 15:20:10|19800.26|19800.26|19809.79|19809.79|19809.79|19809.79|19800.26|19800.26|0
1606317620000|2020-11-25 15:20:20|19809.65|19809.65|19812.48|19812.48|19812.48|19812.48|19809.65|19809.65|0
1606317630000|2020-11-25 15:20:30|19811.1|19811.1|19812.37|19812.37|19812.37|19812.37|19810.67|19810.67|0
1606317640000|2020-11-25 15:20:40|19814.43|19814.43|19819.91|19819.91|19822.66|19822.66|19814.37|19814.37|0
1606317650000|2020-11-25 15:20:50|19821.28|19821.28|19817.72|19817.72|19821.28|19821.28|19817.66|19817.66|0
1606317660000|2020-11-25 15:21:00|19818.4|19818.4|19818.51|19818.51|19818.51|19818.51|19818.4|19818.4|0
1606317670000|2020-11-25 15:21:10|19817.99|19817.99|19812.95|19812.95|19817.99|19817.99|19812.17|19812.17|0
1606317680000|2020-11-25 15:21:20|19813.48|19813.48|19816.31|19816.31|19816.31|19816.31|19813.48|19813.48|0
1606317690000|2020-11-25 15:21:30|19817.69|19817.69|19820.64|19820.64|19820.64|19820.64|19817.69|19817.69|0
1606317700000|2020-11-25 15:21:40|19820.86|19820.86|19821.02|19821.02|19821.02|19821.02|19820.33|19820.33|0
1606317710000|2020-11-25 15:21:50|19820.49|19820.49|19819.38|19819.38|19820.49|19820.49|19819.38|19819.38|0
1606317720000|2020-11-25 15:22:00|19819.9|19819.9|19823.22|19823.22|19823.22|19823.22|19819.79|19819.79|0
1606317730000|2020-11-25 15:22:10|19822.16|19822.16|19819.67|19819.67|19822.16|19822.16|19819.67|19819.67|0
1606317740000|2020-11-25 15:22:20|19819.79|19819.79|19820.97|19820.97|19820.97|19820.97|19819.01|19819.01|0
1606317750000|2020-11-25 15:22:30|19820.28|19820.28|19825.2|19825.2|19825.2|19825.2|19818.54|19818.54|0
1606317760000|2020-11-25 15:22:40|19825.33|19825.33|19819.29|19819.29|19825.33|19825.33|19819.29|19819.29|0
1606317770000|2020-11-25 15:22:50|19819.04|19819.04|19819.04|19819.04|19819.04|19819.04|19819.04|19819.04|0
1606317780000|2020-11-25 15:23:00|19819.24|19819.24|19825.3|19825.3|19825.3|19825.3|19819.24|19819.24|0
1606317790000|2020-11-25 15:23:10|19825.52|19825.52|19839.01|19839.01|19839.01|19839.01|19825.52|19825.52|0
1606317800000|2020-11-25 15:23:20|19839.22|19839.22|19837.92|19837.92|19839.22|19839.22|19837.92|19837.92|0
1606317810000|2020-11-25 15:23:30|19838.6|19838.6|19842.65|19842.65|19842.65|19842.65|19838.6|19838.6|0
1606317820000|2020-11-25 15:23:40|19844.21|19844.21|19844.96|19844.96|19846.43|19846.43|19844.21|19844.21|0
1606317830000|2020-11-25 15:23:50|19843.5|19843.5|19845.4|19845.4|19845.4|19845.4|19841.76|19841.76|0
1606317840000|2020-11-25 15:24:00|19846.77|19846.77|19842.71|19842.71|19846.77|19846.77|19842.71|19842.71|0
1606317850000|2020-11-25 15:24:10|19843.4|19843.4|19843.77|19843.77|19843.77|19843.77|19841.76|19841.76|0
1606317860000|2020-11-25 15:24:20|19844.42|19844.42|19852.28|19852.28|19852.28|19852.28|19844.42|19844.42|0
1606317870000|2020-11-25 15:24:30|19852.39|19852.39|19862.01|19862.01|19862.01|19862.01|19852.39|19852.39|0
1606317880000|2020-11-25 15:24:40|19859.94|19859.94|19862.1|19862.1|19862.84|19862.84|19858.03|19858.03|0
1606317890000|2020-11-25 15:24:50|19862.63|19862.63|19861.73|19861.73|19864.11|19864.11|19861.73|19861.73|0
1606317900000|2020-11-25 15:25:00|19861.86|19861.86|19859.54|19859.54|19861.86|19861.86|19858.74|19858.74|0
1606317910000|2020-11-25 15:25:10|19860.23|19860.23|19860.08|19860.08|19860.92|19860.92|19858.81|19858.81|0
1606317920000|2020-11-25 15:25:20|19861.54|19861.54|19860.17|19860.17|19862.07|19862.07|19860.17|19860.17|0
1606317930000|2020-11-25 15:25:30|19861.55|19861.55|19858.8|19858.8|19861.55|19861.55|19858.8|19858.8|0
1606317940000|2020-11-25 15:25:40|19860.17|19860.17|19859.39|19859.39|19860.17|19860.17|19858.71|19858.71|0
1606317950000|2020-11-25 15:25:50|19859.92|19859.92|19854.67|19854.67|19859.92|19859.92|19854.13|19854.13|0
1606317960000|2020-11-25 15:26:00|19854.15|19854.15|19854.13|19854.13|19854.25|19854.25|19854.03|19854.03|0
1606317970000|2020-11-25 15:26:10|19854.06|19854.06|19855.8|19855.8|19855.8|19855.8|19854.06|19854.06|0
1606317980000|2020-11-25 15:26:20|19856.58|19856.58|19862.65|19862.65|19862.65|19862.65|19855.21|19855.21|0
1606317990000|2020-11-25 15:26:30|19861.87|19861.87|19860.81|19860.81|19861.87|19861.87|19858.76|19858.76|0
1606318000000|2020-11-25 15:26:40|19862.18|19862.18|19860.12|19860.12|19862.18|19862.18|19860.12|19860.12|0
1606318010000|2020-11-25 15:26:50|19860.81|19860.81|19868.61|19868.61|19868.61|19868.61|19860.81|19860.81|0
1606318020000|2020-11-25 15:27:00|19870.19|19870.19|19871.3|19871.3|19871.99|19871.99|19870.19|19870.19|0
1606318030000|2020-11-25 15:27:10|19870.53|19870.53|19867.38|19867.38|19871.9|19871.9|19866.86|19866.86|0
1606318040000|2020-11-25 15:27:20|19866.86|19866.86|19868|19868|19870.13|19870.13|19866.86|19866.86|0
1606318050000|2020-11-25 15:27:30|19867.47|19867.47|19869.68|19869.68|19869.68|19869.68|19867.47|19867.47|0
1606318060000|2020-11-25 15:27:40|19869.16|19869.16|19869.16|19869.16|19870.21|19870.21|19869.16|19869.16|0
1606318070000|2020-11-25 15:27:50|19868.63|19868.63|19871.24|19871.24|19871.24|19871.24|19868.63|19868.63|0
1606318080000|2020-11-25 15:28:00|19871.18|19871.18|19870.28|19870.28|19872.21|19872.21|19870.28|19870.28|0
1606318090000|2020-11-25 15:28:10|19869.59|19869.59|19869.36|19869.36|19869.59|19869.59|19868|19868|0
1606318100000|2020-11-25 15:28:20|19870.41|19870.41|19869.8|19869.8|19870.41|19870.41|19868.51|19868.51|0
1606318110000|2020-11-25 15:28:30|19869.02|19869.02|19872.37|19872.37|19872.37|19872.37|19869.02|19869.02|0
1606318120000|2020-11-25 15:28:40|19871.32|19871.32|19871.16|19871.16|19871.32|19871.32|19870.63|19870.63|0
1606318130000|2020-11-25 15:28:50|19870.11|19870.11|19871.58|19871.58|19871.58|19871.58|19867.52|19867.52|0
1606318140000|2020-11-25 15:29:00|19871.7|19871.7|19871.94|19871.94|19871.94|19871.94|19870.89|19870.89|0
1606318150000|2020-11-25 15:29:10|19872.63|19872.63|19872.74|19872.74|19874.01|19874.01|19871.59|19871.59|0
1606318160000|2020-11-25 15:29:20|19872.63|19872.63|19878.95|19878.95|19878.95|19878.95|19871.54|19871.54|0
1606318170000|2020-11-25 15:29:30|19879.63|19879.63|19878.03|19878.03|19879.63|19879.63|19876.44|19876.44|0
1606318180000|2020-11-25 15:29:40|19877.34|19877.34|19876.7|19876.7|19877.34|19877.34|19876.7|19876.7|0
1606318190000|2020-11-25 15:29:50|19877.22|19877.22|19875.95|19875.95|19877.22|19877.22|19875.95|19875.95|0
1606318200000|2020-11-25 15:30:00|19877.42|19877.42|19877.83|19877.83|19879.1|19879.1|19877.42|19877.42|0
1606318210000|2020-11-25 15:30:10|19877.3|19877.3|19875.24|19875.24|19877.3|19877.3|19875.24|19875.24|0
1606318220000|2020-11-25 15:30:20|19875.93|19875.93|19876.46|19876.46|19876.46|19876.46|19875.93|19875.93|0
1606318230000|2020-11-25 15:30:30|19877.14|19877.14|19877.14|19877.14|19877.14|19877.14|19877.14|19877.14|0
1606318240000|2020-11-25 15:30:40|19877.83|19877.83|19874.44|19874.44|19877.83|19877.83|19872.65|19872.65|0
1606318250000|2020-11-25 15:30:50|19873.67|19873.67|19873.25|19873.25|19873.78|19873.78|19872.57|19872.57|0
1606318260000|2020-11-25 15:31:00|19873.94|19873.94|19875.07|19875.07|19877.15|19877.15|19873.25|19873.25|0
1606318270000|2020-11-25 15:31:10|19875|19875|19873.48|19873.48|19875.69|19875.69|19872.84|19872.84|0
1606318280000|2020-11-25 15:31:20|19872.96|19872.96|19871.4|19871.4|19872.96|19872.96|19871.4|19871.4|0
1606318290000|2020-11-25 15:31:30|19872.18|19872.18|19870.81|19870.81|19872.18|19872.18|19870.81|19870.81|0
1606318300000|2020-11-25 15:31:40|19870.12|19870.12|19868.57|19868.57|19871.49|19871.49|19867.88|19867.88|0
1606318310000|2020-11-25 15:31:50|19868.76|19868.76|19866.8|19866.8|19868.76|19868.76|19866.8|19866.8|0
1606318320000|2020-11-25 15:32:00|19866.28|19866.28|19859.7|19859.7|19867.86|19867.86|19859.7|19859.7|0
1606318330000|2020-11-25 15:32:10|19860.39|19860.39|19861.17|19861.17|19861.17|19861.17|19860.39|19860.39|0
1606318340000|2020-11-25 15:32:20|19863.21|19863.21|19865.32|19865.32|19865.32|19865.32|19863.21|19863.21|0
1606318350000|2020-11-25 15:32:30|19864.79|19864.79|19864.45|19864.45|19866.44|19866.44|19864.45|19864.45|0
1606318360000|2020-11-25 15:32:40|19863.92|19863.92|19860.35|19860.35|19863.92|19863.92|19860.35|19860.35|0
1606318370000|2020-11-25 15:32:50|19859.83|19859.83|19859.83|19859.83|19859.83|19859.83|19859.83|19859.83|0
1606318380000|2020-11-25 15:33:00|19859.14|19859.14|19863.9|19863.9|19863.9|19863.9|19859.14|19859.14|0
1606318390000|2020-11-25 15:33:10|19863.21|19863.21|19861.34|19861.34|19863.9|19863.9|19859.76|19859.76|0
1606318400000|2020-11-25 15:33:20|19862.71|19862.71|19864.02|19864.02|19864.02|19864.02|19862.71|19862.71|0
1606318410000|2020-11-25 15:33:30|19864.24|19864.24|19866.81|19866.81|19866.81|19866.81|19864.24|19864.24|0
1606318420000|2020-11-25 15:33:40|19867.59|19867.59|19868.27|19868.27|19868.27|19868.27|19867.59|19867.59|0
1606318430000|2020-11-25 15:33:50|19867.74|19867.74|19866.38|19866.38|19867.74|19867.74|19866.38|19866.38|0
1606318440000|2020-11-25 15:34:00|19866.59|19866.59|19862.28|19862.28|19866.59|19866.59|19861.6|19861.6|0
1606318450000|2020-11-25 15:34:10|19862.97|19862.97|19863.77|19863.77|19863.77|19863.77|19862.97|19862.97|0
1606318460000|2020-11-25 15:34:20|19863.99|19863.99|19863.99|19863.99|19863.99|19863.99|19863.99|19863.99|0
1606318470000|2020-11-25 15:34:30|19864.2|19864.2|19864.36|19864.36|19864.79|19864.79|19864.2|19864.2|0
1606318480000|2020-11-25 15:34:40|19864.14|19864.14|19865.72|19865.72|19865.72|19865.72|19864.14|19864.14|0
1606318490000|2020-11-25 15:34:50|19864.67|19864.67|19861.08|19861.08|19864.67|19864.67|19860.86|19860.86|0
1606318500000|2020-11-25 15:35:00|19860.86|19860.86|19861.18|19861.18|19861.55|19861.55|19859.81|19859.81|0
1606318510000|2020-11-25 15:35:10|19864.46|19864.46|19864.18|19864.18|19865.34|19865.34|19864.18|19864.18|0
1606318520000|2020-11-25 15:35:20|19863.65|19863.65|19863.81|19863.81|19863.81|19863.81|19863.12|19863.12|0
1606318530000|2020-11-25 15:35:30|19864.02|19864.02|19868.08|19868.08|19868.08|19868.08|19863.95|19863.95|0
1606318540000|2020-11-25 15:35:40|19868.86|19868.86|19868.86|19868.86|19869.64|19869.64|19868.86|19868.86|0
1606318550000|2020-11-25 15:35:50|19868.08|19868.08|19866.75|19866.75|19868.08|19868.08|19866.61|19866.61|0
1606318560000|2020-11-25 15:36:00|19865.39|19865.39|19861.93|19861.93|19865.39|19865.39|19861.93|19861.93|0
1606318570000|2020-11-25 15:36:10|19861.15|19861.15|19858.6|19858.6|19861.19|19861.19|19858.6|19858.6|0
1606318580000|2020-11-25 15:36:20|19858.94|19858.94|19857.41|19857.41|19858.94|19858.94|19857.04|19857.04|0
1606318600000|2020-11-25 15:36:40|19858.19|19858.19|19852.76|19852.76|19858.19|19858.19|19852.76|19852.76|0
1606318610000|2020-11-25 15:36:50|19853.45|19853.45|19859.29|19859.29|19859.39|19859.39|19853.45|19853.45|0
1606318620000|2020-11-25 15:37:00|19859.82|19859.82|19857.04|19857.04|19859.82|19859.82|19857.04|19857.04|0
1606318630000|2020-11-25 15:37:10|19857.57|19857.57|19862.51|19862.51|19862.51|19862.51|19857.57|19857.57|0
1606318640000|2020-11-25 15:37:20|19861.05|19861.05|19861.05|19861.05|19861.05|19861.05|19861.05|19861.05|0
1606318650000|2020-11-25 15:37:30|19860.36|19860.36|19859.83|19859.83|19860.36|19860.36|19859.83|19859.83|0
1606318660000|2020-11-25 15:37:40|19859.15|19859.15|19861.54|19861.54|19861.66|19861.66|19856.4|19856.4|0
1606318670000|2020-11-25 15:37:50|19860.86|19860.86|19861.39|19861.39|19861.39|19861.39|19860.7|19860.7|0
1606318680000|2020-11-25 15:38:00|19860.7|19860.7|19860.81|19860.81|19860.81|19860.81|19860.59|19860.59|0
1606318690000|2020-11-25 15:38:10|19860.59|19860.59|19859.81|19859.81|19860.59|19860.59|19859.81|19859.81|0
1606318700000|2020-11-25 15:38:20|19858.44|19858.44|19857.06|19857.06|19858.44|19858.44|19857.06|19857.06|0
1606318710000|2020-11-25 15:38:30|19857.84|19857.84|19857.04|19857.04|19859.31|19859.31|19857.04|19857.04|0
1606318720000|2020-11-25 15:38:40|19856.26|19856.26|19856.12|19856.12|19856.26|19856.26|19856.12|19856.12|0
1606318730000|2020-11-25 15:38:50|19855.43|19855.43|19856.03|19856.03|19856.03|19856.03|19854.65|19854.65|0
1606318740000|2020-11-25 15:39:00|19855.34|19855.34|19856.71|19856.71|19856.71|19856.71|19855.34|19855.34|0
1606318750000|2020-11-25 15:39:10|19857.07|19857.07|19855.79|19855.79|19857.07|19857.07|19855.79|19855.79|0
1606318760000|2020-11-25 15:39:20|19856.47|19856.47|19854.18|19854.18|19856.47|19856.47|19854.18|19854.18|0
1606318770000|2020-11-25 15:39:30|19853.13|19853.13|19848.92|19848.92|19853.13|19853.13|19848.47|19848.47|0
1606318780000|2020-11-25 15:39:40|19848.7|19848.7|19847.79|19847.79|19848.7|19848.7|19847.79|19847.79|0
1606318790000|2020-11-25 15:39:50|19848.22|19848.22|19847|19847|19848.22|19848.22|19845.95|19845.95|0
1606318800000|2020-11-25 15:40:00|19846.48|19846.48|19845.1|19845.1|19846.48|19846.48|19845.1|19845.1|0
1606318810000|2020-11-25 15:40:10|19844.88|19844.88|19838.24|19838.24|19844.88|19844.88|19838.24|19838.24|0
1606318820000|2020-11-25 15:40:20|19839.29|19839.29|19839.29|19839.29|19839.29|19839.29|19839.29|19839.29|0
1606318830000|2020-11-25 15:40:30|19839.18|19839.18|19840.73|19840.73|19840.73|19840.73|19839.18|19839.18|0
1606318840000|2020-11-25 15:40:40|19841.76|19841.76|19838.62|19838.62|19841.76|19841.76|19838.62|19838.62|0
1606318850000|2020-11-25 15:40:50|19838.09|19838.09|19839.46|19839.46|19839.46|19839.46|19838.09|19838.09|0
1606318860000|2020-11-25 15:41:00|19840.52|19840.52|19839.83|19839.83|19841.04|19841.04|19839.83|19839.83|0
1606318870000|2020-11-25 15:41:10|19840.35|19840.35|19840.35|19840.35|19840.35|19840.35|19840.35|19840.35|0
1606318880000|2020-11-25 15:41:20|19839.67|19839.67|19836.75|19836.75|19839.67|19839.67|19836.75|19836.75|0
1606318890000|2020-11-25 15:41:30|19836.96|19836.96|19831.55|19831.55|19837.18|19837.18|19831.55|19831.55|0
1606318900000|2020-11-25 15:41:40|19830.86|19830.86|19828.45|19828.45|19831.39|19831.39|19828.45|19828.45|0
1606318910000|2020-11-25 15:41:50|19828.32|19828.32|19827.35|19827.35|19828.32|19828.32|19826.88|19826.88|0
1606318920000|2020-11-25 15:42:00|19828.72|19828.72|19828.99|19828.99|19828.99|19828.99|19826.67|19826.67|0
1606318930000|2020-11-25 15:42:10|19827.63|19827.63|19825.36|19825.36|19827.63|19827.63|19824.68|19824.68|0
1606318940000|2020-11-25 15:42:20|19826.74|19826.74|19827.27|19827.27|19827.27|19827.27|19826.74|19826.74|0
1606318950000|2020-11-25 15:42:30|19828.29|19828.29|19832.64|19832.64|19832.64|19832.64|19828.29|19828.29|0
1606318960000|2020-11-25 15:42:40|19831.43|19831.43|19830.9|19830.9|19831.43|19831.43|19830.9|19830.9|0
1606318970000|2020-11-25 15:42:50|19832.48|19832.48|19833.69|19833.69|19833.69|19833.69|19832.48|19832.48|0
1606318980000|2020-11-25 15:43:00|19833.01|19833.01|19838.45|19838.45|19838.67|19838.67|19833.01|19833.01|0
1606318990000|2020-11-25 15:43:10|19838.52|19838.52|19838.76|19838.76|19838.76|19838.76|19838.52|19838.52|0
1606319000000|2020-11-25 15:43:20|19837.85|19837.85|19827.3|19827.3|19837.85|19837.85|19827.3|19827.3|0
1606319010000|2020-11-25 15:43:30|19826.52|19826.52|19825.52|19825.52|19826.52|19826.52|19825.52|19825.52|0
1606319020000|2020-11-25 15:43:40|19824.83|19824.83|19824.83|19824.83|19824.83|19824.83|19824.83|19824.83|0
1606319030000|2020-11-25 15:43:50|19825.61|19825.61|19823.55|19823.55|19825.61|19825.61|19823.55|19823.55|0
1606319040000|2020-11-25 15:44:00|19823.03|19823.03|19822.95|19822.95|19823.16|19823.16|19821.93|19821.93|0
1606319050000|2020-11-25 15:44:10|19822.61|19822.61|19821.86|19821.86|19822.61|19822.61|19821.86|19821.86|0
1606319060000|2020-11-25 15:44:20|19821.98|19821.98|19824.78|19824.78|19824.78|19824.78|19821.98|19821.98|0
1606319070000|2020-11-25 15:44:30|19824.1|19824.1|19821.98|19821.98|19824.1|19824.1|19821.98|19821.98|0
1606319080000|2020-11-25 15:44:40|19821.45|19821.45|19821.45|19821.45|19821.45|19821.45|19821.45|19821.45|0
1606319090000|2020-11-25 15:44:50|19821.39|19821.39|19820.7|19820.7|19821.39|19821.39|19820.7|19820.7|0
1606319100000|2020-11-25 15:45:00|19820.18|19820.18|19818.09|19818.09|19820.18|19820.18|19818.09|19818.09|0
1606319120000|2020-11-25 15:45:20|19818.28|19818.28|19815.29|19815.29|19818.4|19818.4|19815.29|19815.29|0
1606319130000|2020-11-25 15:45:30|19815.98|19815.98|19820.51|19820.51|19820.92|19820.92|19815.98|19815.98|0
1606319140000|2020-11-25 15:45:40|19821.2|19821.2|19821.89|19821.89|19821.89|19821.89|19821.2|19821.2|0
1606319150000|2020-11-25 15:45:50|19822.41|19822.41|19823.22|19823.22|19823.22|19823.22|19822.41|19822.41|0
1606319160000|2020-11-25 15:46:00|19823.91|19823.91|19830.59|19830.59|19830.59|19830.59|19823.91|19823.91|0
1606319170000|2020-11-25 15:46:10|19831.28|19831.28|19833.97|19833.97|19835.35|19835.35|19831.28|19831.28|0
1606319180000|2020-11-25 15:46:20|19833.45|19833.45|19836.18|19836.18|19836.18|19836.18|19831.45|19831.45|0
1606319190000|2020-11-25 15:46:30|19834.81|19834.81|19828.71|19828.71|19834.81|19834.81|19828.71|19828.71|0
1606319200000|2020-11-25 15:46:40|19828.03|19828.03|19821.36|19821.36|19828.03|19828.03|19821.29|19821.29|0
1606319210000|2020-11-25 15:46:50|19821.48|19821.48|19817.85|19817.85|19821.48|19821.48|19817.85|19817.85|0
1606319220000|2020-11-25 15:47:00|19817.63|19817.63|19817.2|19817.2|19817.63|19817.63|19817.2|19817.2|0
1606319230000|2020-11-25 15:47:10|19818.25|19818.25|19816.73|19816.73|19818.25|19818.25|19816.73|19816.73|0
1606319240000|2020-11-25 15:47:20|19817.42|19817.42|19817.73|19817.73|19817.73|19817.73|19816.52|19816.52|0
1606319250000|2020-11-25 15:47:30|19817.04|19817.04|19817.04|19817.04|19817.04|19817.04|19817.04|19817.04|0
1606319260000|2020-11-25 15:47:40|19816.97|19816.97|19816.97|19816.97|19816.97|19816.97|19816.97|19816.97|0
1606319270000|2020-11-25 15:47:50|19817.5|19817.5|19818.19|19818.19|19818.19|19818.19|19817.5|19817.5|0
1606319280000|2020-11-25 15:48:00|19818.71|19818.71|19819.18|19819.18|19819.71|19819.71|19818.03|19818.03|0
1606319290000|2020-11-25 15:48:10|19817.81|19817.81|19813.57|19813.57|19817.81|19817.81|19813.57|19813.57|0
1606319300000|2020-11-25 15:48:20|19812.79|19812.79|19812.03|19812.03|19812.79|19812.79|19812.03|19812.03|0
1606319310000|2020-11-25 15:48:30|19812.72|19812.72|19817.13|19817.13|19817.13|19817.13|19811.67|19811.67|0
1606319320000|2020-11-25 15:48:40|19816.1|19816.1|19814.88|19814.88|19816.78|19816.78|19814.88|19814.88|0
1606319330000|2020-11-25 15:48:50|19814.69|19814.69|19817|19817|19817.21|19817.21|19814.28|19814.28|0
1606319340000|2020-11-25 15:49:00|19817.69|19817.69|19817.62|19817.62|19817.69|19817.69|19817.62|19817.62|0
1606319350000|2020-11-25 15:49:10|19817.09|19817.09|19814.42|19814.42|19817.09|19817.09|19814.42|19814.42|0
1606319360000|2020-11-25 15:49:20|19814.95|19814.95|19812.54|19812.54|19815.06|19815.06|19812.54|19812.54|0
1606319370000|2020-11-25 15:49:30|19812.66|19812.66|19814.34|19814.34|19814.34|19814.34|19812.66|19812.66|0
1606319380000|2020-11-25 15:49:40|19813.81|19813.81|19814.5|19814.5|19814.5|19814.5|19813.81|19813.81|0
1606319390000|2020-11-25 15:49:50|19813.81|19813.81|19813.04|19813.04|19813.81|19813.81|19813.04|19813.04|0
1606319400000|2020-11-25 15:50:00|19812.57|19812.57|19813.46|19813.46|19814.78|19814.78|19812.35|19812.35|0
1606319410000|2020-11-25 15:50:10|19813.24|19813.24|19815.01|19815.01|19815.01|19815.01|19813.11|19813.11|0
1606319420000|2020-11-25 15:50:20|19814.58|19814.58|19814.5|19814.5|19814.58|19814.58|19813.13|19813.13|0
1606319430000|2020-11-25 15:50:30|19814.62|19814.62|19814.62|19814.62|19814.62|19814.62|19814.62|19814.62|0
1606319440000|2020-11-25 15:50:40|19812.56|19812.56|19810.02|19810.02|19812.72|19812.72|19809.86|19809.86|0
1606319450000|2020-11-25 15:50:50|19810.55|19810.55|19812.53|19812.53|19812.53|19812.53|19810.55|19810.55|0
1606319460000|2020-11-25 15:51:00|19813.31|19813.31|19813.73|19813.73|19813.73|19813.73|19812.97|19812.97|0
1606319470000|2020-11-25 15:51:10|19814.42|19814.42|19818.78|19818.78|19819.16|19819.16|19814.42|19814.42|0
1606319480000|2020-11-25 15:51:20|19818.25|19818.25|19817.06|19817.06|19818.25|19818.25|19816.54|19816.54|0
1606319490000|2020-11-25 15:51:30|19817.24|19817.24|19817.79|19817.79|19817.93|19817.93|19817.24|19817.24|0
1606319500000|2020-11-25 15:51:40|19817.58|19817.58|19818.26|19818.26|19818.26|19818.26|19817.58|19817.58|0
1606319510000|2020-11-25 15:51:50|19818.95|19818.95|19817.06|19817.06|19818.95|19818.95|19817.06|19817.06|0
1606319520000|2020-11-25 15:52:00|19817.75|19817.75|19816.31|19816.31|19818.28|19818.28|19816.31|19816.31|0
1606319530000|2020-11-25 15:52:10|19816.99|19816.99|19814.47|19814.47|19816.99|19816.99|19814.47|19814.47|0
1606319540000|2020-11-25 15:52:20|19813.1|19813.1|19813.79|19813.79|19813.79|19813.79|19813.1|19813.1|0
1606319550000|2020-11-25 15:52:30|19812.41|19812.41|19813.4|19813.4|19813.4|19813.4|19812.41|19812.41|0
1606319560000|2020-11-25 15:52:40|19812.72|19812.72|19811.68|19811.68|19813.06|19813.06|19811.68|19811.68|0
1606319570000|2020-11-25 15:52:50|19811.34|19811.34|19811.34|19811.34|19811.34|19811.34|19811.34|19811.34|0
1606319580000|2020-11-25 15:53:00|19809.97|19809.97|19809.54|19809.54|19810.22|19810.22|19808.85|19808.85|0
1606319590000|2020-11-25 15:53:10|19808.85|19808.85|19810|19810|19810.53|19810.53|19808.73|19808.73|0
1606319600000|2020-11-25 15:53:20|19809.31|19809.31|19809.31|19809.31|19809.31|19809.31|19809.31|19809.31|0
1606319610000|2020-11-25 15:53:30|19809.45|19809.45|19808.9|19808.9|19809.45|19809.45|19808.9|19808.9|0
1606319620000|2020-11-25 15:53:40|19809.02|19809.02|19805.88|19805.88|19809.02|19809.02|19805.88|19805.88|0
1606319630000|2020-11-25 15:53:50|19805.75|19805.75|19806.27|19806.27|19806.27|19806.27|19805.75|19805.75|0
1606319640000|2020-11-25 15:54:00|19805.59|19805.59|19805.75|19805.75|19806.27|19806.27|19805.59|19805.59|0
1606319650000|2020-11-25 15:54:10|19806.43|19806.43|19806|19806|19806.43|19806.43|19806|19806|0
1606319660000|2020-11-25 15:54:20|19806.69|19806.69|19805.64|19805.64|19806.7|19806.7|19805.64|19805.64|0
1606319670000|2020-11-25 15:54:30|19805.52|19805.52|19803.58|19803.58|19805.52|19805.52|19803.58|19803.58|0
1606319680000|2020-11-25 15:54:40|19802.89|19802.89|19803.69|19803.69|19803.69|19803.69|19802.89|19802.89|0
1606319690000|2020-11-25 15:54:50|19803.35|19803.35|19801.29|19801.29|19803.35|19803.35|19799.3|19799.3|0
1606319700000|2020-11-25 15:55:00|19801.16|19801.16|19794.85|19794.85|19801.16|19801.16|19794.85|19794.85|0
1606319710000|2020-11-25 15:55:10|19794.16|19794.16|19787.68|19787.68|19794.16|19794.16|19787.68|19787.68|0
1606319720000|2020-11-25 15:55:20|19787.62|19787.62|19785.81|19785.81|19787.62|19787.62|19785.36|19785.36|0
1606319730000|2020-11-25 15:55:30|19786.33|19786.33|19785.58|19785.58|19786.33|19786.33|19785.47|19785.47|0
1606319740000|2020-11-25 15:55:40|19786.27|19786.27|19785.1|19785.1|19786.27|19786.27|19784.42|19784.42|0
1606319750000|2020-11-25 15:55:50|19784.87|19784.87|19780.2|19780.2|19784.87|19784.87|19780.2|19780.2|0
1606319760000|2020-11-25 15:56:00|19779.86|19779.86|19781.94|19781.94|19782.28|19782.28|19779.17|19779.17|0
1606319770000|2020-11-25 15:56:10|19781.42|19781.42|19783.59|19783.59|19783.59|19783.59|19780.73|19780.73|0
1606319780000|2020-11-25 15:56:20|19785.65|19785.65|19783.41|19783.41|19786|19786|19783.41|19783.41|0
1606319790000|2020-11-25 15:56:30|19783.22|19783.22|19775.91|19775.91|19783.22|19783.22|19775.25|19775.25|0
1606319800000|2020-11-25 15:56:40|19776.25|19776.25|19779.37|19779.37|19779.71|19779.71|19774.54|19774.54|0
1606319810000|2020-11-25 15:56:50|19777.99|19777.99|19778.64|19778.64|19778.64|19778.64|19777.99|19777.99|0
1606319820000|2020-11-25 15:57:00|19778.75|19778.75|19779.23|19779.23|19780.79|19780.79|19778.75|19778.75|0
1606319830000|2020-11-25 15:57:10|19779.02|19779.02|19778.12|19778.12|19779.02|19779.02|19778.12|19778.12|0
1606319840000|2020-11-25 15:57:20|19777.59|19777.59|19776.9|19776.9|19777.59|19777.59|19776.38|19776.38|0
1606319850000|2020-11-25 15:57:30|19776.67|19776.67|19775.03|19775.03|19776.67|19776.67|19775.03|19775.03|0
1606319860000|2020-11-25 15:57:40|19775.37|19775.37|19775.15|19775.15|19775.9|19775.9|19775.03|19775.03|0
1606319870000|2020-11-25 15:57:50|19774.1|19774.1|19772.06|19772.06|19774.11|19774.11|19772.06|19772.06|0
1606319880000|2020-11-25 15:58:00|19772.75|19772.75|19773.06|19773.06|19773.75|19773.75|19772.42|19772.42|0
1606319890000|2020-11-25 15:58:10|19773.75|19773.75|19769.74|19769.74|19774.28|19774.28|19769.74|19769.74|0
1606319900000|2020-11-25 15:58:20|19770.43|19770.43|19769.74|19769.74|19770.43|19770.43|19769.74|19769.74|0
1606319910000|2020-11-25 15:58:30|19770.43|19770.43|19772.1|19772.1|19772.37|19772.37|19770.43|19770.43|0
1606319920000|2020-11-25 15:58:40|19772.22|19772.22|19773.96|19773.96|19774.48|19774.48|19772.22|19772.22|0
1606319930000|2020-11-25 15:58:50|19774.64|19774.64|19775.39|19775.39|19775.39|19775.39|19774.64|19774.64|0
1606319940000|2020-11-25 15:59:00|19774.86|19774.86|19775.43|19775.43|19775.96|19775.96|19774.74|19774.74|0
1606319950000|2020-11-25 15:59:10|19775.96|19775.96|19775.11|19775.11|19776.48|19776.48|19775.11|19775.11|0
1606319960000|2020-11-25 15:59:20|19775.8|19775.8|19775.8|19775.8|19775.8|19775.8|19774.74|19774.74|0
1606319970000|2020-11-25 15:59:30|19775.93|19775.93|19771.3|19771.3|19776.98|19776.98|19771.3|19771.3|0
1606319980000|2020-11-25 15:59:40|19771.37|19771.37|19770.48|19770.48|19771.37|19771.37|19769.8|19769.8|0
1606319990000|2020-11-25 15:59:50|19769.8|19769.8|19769.96|19769.96|19769.96|19769.96|19768.06|19768.06|0
1606320000000|2020-11-25 16:00:00|19770.08|19770.08|19774.08|19774.08|19774.61|19774.61|19769.34|19769.34|0
1606320010000|2020-11-25 16:00:10|19773.55|19773.55|19781.18|19781.18|19782.35|19782.35|19773.55|19773.55|0
1606320020000|2020-11-25 16:00:20|19781.4|19781.4|19781.49|19781.49|19781.61|19781.61|19781.4|19781.4|0
1606320030000|2020-11-25 16:00:30|19781.61|19781.61|19783.58|19783.58|19783.58|19783.58|19781.61|19781.61|0
1606320040000|2020-11-25 16:00:40|19784.1|19784.1|19783.42|19783.42|19784.32|19784.32|19783.42|19783.42|0
1606320050000|2020-11-25 16:00:50|19782.36|19782.36|19777.26|19777.26|19782.36|19782.36|19777.26|19777.26|0
1606320060000|2020-11-25 16:01:00|19778.31|19778.31|19778.16|19778.16|19779.21|19779.21|19777.1|19777.1|0
1606320070000|2020-11-25 16:01:10|19778.69|19778.69|19779.33|19779.33|19779.33|19779.33|19778.69|19778.69|0
1606320080000|2020-11-25 16:01:20|19779.27|19779.27|19778.3|19778.3|19779.27|19779.27|19776.41|19776.41|0
1606320090000|2020-11-25 16:01:30|19777.61|19777.61|19784.54|19784.54|19784.54|19784.54|19776.93|19776.93|0
1606320100000|2020-11-25 16:01:40|19784.02|19784.02|19787.89|19787.89|19787.89|19787.89|19784.02|19784.02|0
1606320110000|2020-11-25 16:01:50|19787.95|19787.95|19788.04|19788.04|19788.73|19788.73|19787.95|19787.95|0
1606320120000|2020-11-25 16:02:00|19787.35|19787.35|19783.93|19783.93|19787.35|19787.35|19783.93|19783.93|0
1606320130000|2020-11-25 16:02:10|19784.61|19784.61|19785.02|19785.02|19785.14|19785.14|19784.61|19784.61|0
1606320140000|2020-11-25 16:02:20|19785.09|19785.09|19790.5|19790.5|19790.5|19790.5|19785.09|19785.09|0
1606320150000|2020-11-25 16:02:30|19790.38|19790.38|19791.26|19791.26|19791.75|19791.75|19790.38|19790.38|0
1606320160000|2020-11-25 16:02:40|19790.58|19790.58|19788.68|19788.68|19790.58|19790.58|19788.68|19788.68|0
1606320170000|2020-11-25 16:02:50|19787.63|19787.63|19786.49|19786.49|19787.63|19787.63|19786.49|19786.49|0
1606320180000|2020-11-25 16:03:00|19786.95|19786.95|19788.7|19788.7|19789.38|19789.38|19784.89|19784.89|0
1606320190000|2020-11-25 16:03:10|19786.63|19786.63|19783.71|19783.71|19786.63|19786.63|19783.71|19783.71|0
1606320200000|2020-11-25 16:03:20|19783.19|19783.19|19781.36|19781.36|19783.19|19783.19|19781.36|19781.36|0
1606320210000|2020-11-25 16:03:30|19781.58|19781.58|19786.31|19786.31|19787.68|19787.68|19781.58|19781.58|0
1606320220000|2020-11-25 16:03:40|19786.1|19786.1|19784.04|19784.04|19786.1|19786.1|19784.04|19784.04|0
1606320230000|2020-11-25 16:03:50|19778.47|19778.47|19776.95|19776.95|19778.47|19778.47|19776.95|19776.95|0
1606320240000|2020-11-25 16:04:00|19776.43|19776.43|19775.52|19775.52|19776.43|19776.43|19775.52|19775.52|0
1606320250000|2020-11-25 16:04:10|19774.84|19774.84|19772.75|19772.75|19775.52|19775.52|19772.75|19772.75|0
1606320260000|2020-11-25 16:04:20|19771.39|19771.39|19771.38|19771.38|19772.07|19772.07|19770.7|19770.7|0
1606320270000|2020-11-25 16:04:30|19773.81|19773.81|19774.9|19774.9|19775.86|19775.86|19773.81|19773.81|0
1606320280000|2020-11-25 16:04:40|19774.71|19774.71|19774.55|19774.55|19775.24|19775.24|19774.55|19774.55|0
1606320290000|2020-11-25 16:04:50|19774.69|19774.69|19773.85|19773.85|19774.69|19774.69|19773.32|19773.32|0
1606320300000|2020-11-25 16:05:00|19773.97|19773.97|19776.54|19776.54|19777.23|19777.23|19773.97|19773.97|0
1606320310000|2020-11-25 16:05:10|19775.86|19775.86|19775.16|19775.16|19776.07|19776.07|19775.16|19775.16|0
1606320320000|2020-11-25 16:05:20|19774.47|19774.47|19778.86|19778.86|19778.86|19778.86|19774.47|19774.47|0
1606320330000|2020-11-25 16:05:30|19780.23|19780.23|19780.23|19780.23|19780.23|19780.23|19780.23|19780.23|0
1606320340000|2020-11-25 16:05:40|19779.18|19779.18|19780.38|19780.38|19780.38|19780.38|19779.18|19779.18|0
1606320350000|2020-11-25 16:05:50|19780.27|19780.27|19779.49|19779.49|19780.27|19780.27|19779.49|19779.49|0
1606320360000|2020-11-25 16:06:00|19778.8|19778.8|19776.43|19776.43|19778.8|19778.8|19775.79|19775.79|0
1606320370000|2020-11-25 16:06:10|19776.22|19776.22|19778.74|19778.74|19779.08|19779.08|19776.22|19776.22|0
1606320380000|2020-11-25 16:06:20|19778.52|19778.52|19778.95|19778.95|19778.95|19778.95|19778.52|19778.52|0
1606320390000|2020-11-25 16:06:30|19780.32|19780.32|19781.01|19781.01|19781.88|19781.88|19780.32|19780.32|0
1606320400000|2020-11-25 16:06:40|19780.32|19780.32|19786.16|19786.16|19786.16|19786.16|19780.32|19780.32|0
1606320410000|2020-11-25 16:06:50|19786.85|19786.85|19784.88|19784.88|19786.85|19786.85|19784.88|19784.88|0
1606320420000|2020-11-25 16:07:00|19784.36|19784.36|19783.58|19783.58|19784.36|19784.36|19783.58|19783.58|0
1606320430000|2020-11-25 16:07:10|19782.89|19782.89|19785.38|19785.38|19786.75|19786.75|19782.36|19782.36|0
1606320440000|2020-11-25 16:07:20|19785.17|19785.17|19783.71|19783.71|19785.86|19785.86|19783.71|19783.71|0
1606320450000|2020-11-25 16:07:30|19784.76|19784.76|19786.5|19786.5|19786.5|19786.5|19784.07|19784.07|0
1606320460000|2020-11-25 16:07:40|19787.28|19787.28|19781.83|19781.83|19787.28|19787.28|19781.83|19781.83|0
1606320470000|2020-11-25 16:07:50|19781.14|19781.14|19782.09|19782.09|19783.3|19783.3|19778.72|19778.72|0
1606320480000|2020-11-25 16:08:00|19782.21|19782.21|19784.27|19784.27|19784.27|19784.27|19782.21|19782.21|0
1606320490000|2020-11-25 16:08:10|19784.15|19784.15|19788.66|19788.66|19788.66|19788.66|19784.15|19784.15|0
1606320500000|2020-11-25 16:08:20|19787.98|19787.98|19787.45|19787.45|19787.98|19787.98|19787.45|19787.45|0
1606320510000|2020-11-25 16:08:30|19785.89|19785.89|19778.74|19778.74|19785.89|19785.89|19778.74|19778.74|0
1606320520000|2020-11-25 16:08:40|19778.05|19778.05|19778.43|19778.43|19778.43|19778.43|19777.37|19777.37|0
1606320530000|2020-11-25 16:08:50|19777.37|19777.37|19775.92|19775.92|19777.71|19777.71|19775.92|19775.92|0
1606320540000|2020-11-25 16:09:00|19775.58|19775.58|19774.62|19774.62|19775.58|19775.58|19774.62|19774.62|0
1606320550000|2020-11-25 16:09:10|19775.31|19775.31|19774.53|19774.53|19775.31|19775.31|19774.53|19774.53|0
1606320560000|2020-11-25 16:09:20|19775.22|19775.22|19770.91|19770.91|19775.22|19775.22|19770.91|19770.91|0
1606320570000|2020-11-25 16:09:30|19770.84|19770.84|19771.12|19771.12|19772.23|19772.23|19770.61|19770.61|0
1606320580000|2020-11-25 16:09:40|19771.65|19771.65|19771.06|19771.06|19771.65|19771.65|19771.06|19771.06|0
1606320590000|2020-11-25 16:09:50|19770.37|19770.37|19767.58|19767.58|19770.37|19770.37|19767.58|19767.58|0
1606320600000|2020-11-25 16:10:00|19768.26|19768.26|19769|19769|19769|19769|19768.26|19768.26|0
1606320610000|2020-11-25 16:10:10|19769.12|19769.12|19770.86|19770.86|19770.86|19770.86|19769.06|19769.06|0
1606320620000|2020-11-25 16:10:20|19771.38|19771.38|19774.28|19774.28|19774.96|19774.96|19771.04|19771.04|0
1606320630000|2020-11-25 16:10:30|19774.16|19774.16|19776.19|19776.19|19776.19|19776.19|19773.14|19773.14|0
1606320640000|2020-11-25 16:10:40|19776.87|19776.87|19778.61|19778.61|19778.61|19778.61|19776.87|19776.87|0
1606320650000|2020-11-25 16:10:50|19779.14|19779.14|19778.6|19778.6|19779.14|19779.14|19778.6|19778.6|0
1606320660000|2020-11-25 16:11:00|19777.92|19777.92|19781.48|19781.48|19781.48|19781.48|19777.35|19777.35|0
1606320670000|2020-11-25 16:11:10|19781.7|19781.7|19786.21|19786.21|19786.21|19786.21|19781.7|19781.7|0
1606320680000|2020-11-25 16:11:20|19785.43|19785.43|19786.02|19786.02|19786.71|19786.71|19785.43|19785.43|0
1606320690000|2020-11-25 16:11:30|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|0
1606320700000|2020-11-25 16:11:40|19786.18|19786.18|19786.25|19786.25|19786.25|19786.25|19786.18|19786.18|0
1606320710000|2020-11-25 16:11:50|19786.93|19786.93|19794.55|19794.55|19794.55|19794.55|19786.93|19786.93|0
1606320720000|2020-11-25 16:12:00|19795.08|19795.08|19794.86|19794.86|19795.08|19795.08|19794.86|19794.86|0
1606320730000|2020-11-25 16:12:10|19794.08|19794.08|19788.82|19788.82|19794.08|19794.08|19788.82|19788.82|0
1606320740000|2020-11-25 16:12:20|19789.51|19789.51|19789.51|19789.51|19789.51|19789.51|19789.51|19789.51|0
1606320750000|2020-11-25 16:12:30|19790.56|19790.56|19792.16|19792.16|19792.16|19792.16|19790.56|19790.56|0
1606320760000|2020-11-25 16:12:40|19791.63|19791.63|19791.63|19791.63|19791.63|19791.63|19791.29|19791.29|0
1606320770000|2020-11-25 16:12:50|19792.32|19792.32|19793.79|19793.79|19793.79|19793.79|19792.32|19792.32|0
1606320780000|2020-11-25 16:13:00|19794.13|19794.13|19802.65|19802.65|19802.65|19802.65|19794.13|19794.13|0
1606320790000|2020-11-25 16:13:10|19803.18|19803.18|19804.39|19804.39|19804.39|19804.39|19803.18|19803.18|0
1606320800000|2020-11-25 16:13:20|19803.96|19803.96|19804.73|19804.73|19804.73|19804.73|19803.96|19803.96|0
1606320810000|2020-11-25 16:13:30|19803.68|19803.68|19804.64|19804.64|19804.71|19804.71|19803.68|19803.68|0
1606320820000|2020-11-25 16:13:40|19803.95|19803.95|19822.73|19822.73|19824.73|19824.73|19802.92|19802.92|0
1606320830000|2020-11-25 16:13:50|19822.05|19822.05|19815.15|19815.15|19822.05|19822.05|19814.96|19814.96|0
1606320840000|2020-11-25 16:14:00|19814.1|19814.1|19810.75|19810.75|19814.62|19814.62|19806.65|19806.65|0
1606320850000|2020-11-25 16:14:10|19810.07|19810.07|19807.57|19807.57|19810.07|19810.07|19807.36|19807.36|0
1606320860000|2020-11-25 16:14:20|19808.6|19808.6|19807.38|19807.38|19810.31|19810.31|19807.38|19807.38|0
1606320870000|2020-11-25 16:14:30|19807.04|19807.04|19807.5|19807.5|19807.5|19807.5|19807.04|19807.04|0
1606320880000|2020-11-25 16:14:40|19806.82|19806.82|19811.68|19811.68|19811.9|19811.9|19806.82|19806.82|0
1606320890000|2020-11-25 16:14:50|19812.46|19812.46|19814.74|19814.74|19814.74|19814.74|19811.72|19811.72|0
1606320900000|2020-11-25 16:15:00|19814.05|19814.05|19815.71|19815.71|19816.4|19816.4|19814.05|19814.05|0
1606320910000|2020-11-25 16:15:10|19815.58|19815.58|19814.8|19814.8|19815.58|19815.58|19814.27|19814.27|0
1606320930000|2020-11-25 16:15:30|19814.11|19814.11|19814.24|19814.24|19814.24|19814.24|19814.11|19814.11|0
1606320940000|2020-11-25 16:15:40|19814.58|19814.58|19814.58|19814.58|19815.02|19815.02|19813.8|19813.8|0
1606320950000|2020-11-25 16:15:50|19815.79|19815.79|19819.4|19819.4|19820.09|19820.09|19815.79|19815.79|0
1606320960000|2020-11-25 16:16:00|19819.93|19819.93|19818.77|19818.77|19819.93|19819.93|19818.47|19818.47|0
1606320970000|2020-11-25 16:16:10|19819.46|19819.46|19822.52|19822.52|19822.52|19822.52|19819.46|19819.46|0
1606320980000|2020-11-25 16:16:20|19823.21|19823.21|19823.9|19823.9|19823.9|19823.9|19823.21|19823.21|0
1606320990000|2020-11-25 16:16:30|19823.21|19823.21|19822.23|19822.23|19823.21|19823.21|19822.23|19822.23|0
1606321000000|2020-11-25 16:16:40|19821.71|19821.71|19821.7|19821.7|19821.71|19821.71|19821.02|19821.02|0
1606321010000|2020-11-25 16:16:50|19823.07|19823.07|19823.7|19823.7|19824.75|19824.75|19823.07|19823.07|0
1606321020000|2020-11-25 16:17:00|19823.02|19823.02|19821.55|19821.55|19823.02|19823.02|19821.55|19821.55|0
1606321030000|2020-11-25 16:17:10|19820.87|19820.87|19819.81|19819.81|19820.87|19820.87|19819.81|19819.81|0
1606321040000|2020-11-25 16:17:20|19819.47|19819.47|19819.56|19819.56|19820.69|19820.69|19819.47|19819.47|0
1606321050000|2020-11-25 16:17:30|19818.88|19818.88|19818.15|19818.15|19818.88|19818.88|19817.96|19817.96|0
1606321060000|2020-11-25 16:17:40|19817.1|19817.1|19814.42|19814.42|19817.1|19817.1|19814.42|19814.42|0
1606321070000|2020-11-25 16:17:50|19814.29|19814.29|19814.48|19814.48|19814.48|19814.48|19814.14|19814.14|0
1606321080000|2020-11-25 16:18:00|19814.14|19814.14|19811.56|19811.56|19814.14|19814.14|19811.56|19811.56|0
1606321090000|2020-11-25 16:18:10|19811.44|19811.44|19813.95|19813.95|19813.95|19813.95|19811.44|19811.44|0
1606321100000|2020-11-25 16:18:20|19814.48|19814.48|19814.42|19814.42|19814.6|19814.6|19814.36|19814.36|0
1606321110000|2020-11-25 16:18:30|19814.95|19814.95|19814.61|19814.61|19814.95|19814.95|19814.26|19814.26|0
1606321120000|2020-11-25 16:18:40|19815.29|19815.29|19815.29|19815.29|19815.29|19815.29|19815.29|19815.29|0
1606321130000|2020-11-25 16:18:50|19814.95|19814.95|19813.06|19813.06|19814.95|19814.95|19813.06|19813.06|0
1606321140000|2020-11-25 16:19:00|19812.37|19812.37|19811.69|19811.69|19812.37|19812.37|19811.69|19811.69|0
1606321150000|2020-11-25 16:19:10|19812.22|19812.22|19811.9|19811.9|19812.22|19812.22|19810.32|19810.32|0
1606321160000|2020-11-25 16:19:20|19812.14|19812.14|19817.34|19817.34|19817.34|19817.34|19812.14|19812.14|0
1606321170000|2020-11-25 16:19:30|19817.87|19817.87|19815.84|19815.84|19817.87|19817.87|19815.84|19815.84|0
1606321180000|2020-11-25 16:19:40|19815.15|19815.15|19814.01|19814.01|19815.15|19815.15|19814.01|19814.01|0
1606321190000|2020-11-25 16:19:50|19813.89|19813.89|19814.17|19814.17|19814.17|19814.17|19812.39|19812.39|0
1606321200000|2020-11-25 16:20:00|19814.85|19814.85|19814.17|19814.17|19814.85|19814.85|19814.17|19814.17|0
1606321210000|2020-11-25 16:20:10|19814.85|19814.85|19817.16|19817.16|19817.44|19817.44|19814.85|19814.85|0
1606321220000|2020-11-25 16:20:20|19817.85|19817.85|19818.37|19818.37|19819.06|19819.06|19817.69|19817.69|0
1606321230000|2020-11-25 16:20:30|19819.05|19819.05|19824.11|19824.11|19824.11|19824.11|19819.05|19819.05|0
1606321240000|2020-11-25 16:20:40|19824.8|19824.8|19825.39|19825.39|19825.39|19825.39|19824.11|19824.11|0
1606321250000|2020-11-25 16:20:50|19826.85|19826.85|19823.76|19823.76|19829.75|19829.75|19823.76|19823.76|0
1606321260000|2020-11-25 16:21:00|19822.29|19822.29|19823.36|19823.36|19823.85|19823.85|19821.61|19821.61|0
1606321270000|2020-11-25 16:21:10|19824.04|19824.04|19821.83|19821.83|19824.04|19824.04|19820.15|19820.15|0
1606321280000|2020-11-25 16:21:20|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|0
1606321290000|2020-11-25 16:21:30|19822.45|19822.45|19819|19819|19822.45|19822.45|19818.93|19818.93|0
1606321300000|2020-11-25 16:21:40|19818.66|19818.66|19821.01|19821.01|19821.01|19821.01|19817.98|19817.98|0
1606321310000|2020-11-25 16:21:50|19820.67|19820.67|19821.35|19821.35|19821.35|19821.35|19820.67|19820.67|0
1606321320000|2020-11-25 16:22:00|19821.28|19821.28|19820.84|19820.84|19821.63|19821.63|19820.73|19820.73|0
1606321330000|2020-11-25 16:22:10|19820.32|19820.32|19822.48|19822.48|19822.48|19822.48|19819.06|19819.06|0
1606321340000|2020-11-25 16:22:20|19822.37|19822.37|19822.37|19822.37|19822.37|19822.37|19822.37|19822.37|0
1606321350000|2020-11-25 16:22:30|19821.84|19821.84|19821.97|19821.97|19822.66|19822.66|19820.76|19820.76|0
1606321360000|2020-11-25 16:22:40|19822.31|19822.31|19821.73|19821.73|19823.52|19823.52|19821.52|19821.52|0
1606321370000|2020-11-25 16:22:50|19821.95|19821.95|19823.68|19823.68|19823.68|19823.68|19821.95|19821.95|0
1606321380000|2020-11-25 16:23:00|19823|19823|19824.25|19824.25|19824.25|19824.25|19822.66|19822.66|0
1606321390000|2020-11-25 16:23:10|19824.03|19824.03|19822.87|19822.87|19824.73|19824.73|19822.87|19822.87|0
1606321400000|2020-11-25 16:23:20|19824.24|19824.24|19823.22|19823.22|19824.24|19824.24|19822.54|19822.54|0
1606321410000|2020-11-25 16:23:30|19822.54|19822.54|19822.47|19822.47|19822.54|19822.54|19821.78|19821.78|0
1606321420000|2020-11-25 16:23:40|19823.15|19823.15|19829.54|19829.54|19829.54|19829.54|19823.15|19823.15|0
1606321430000|2020-11-25 16:23:50|19829.75|19829.75|19830.03|19830.03|19831.13|19831.13|19829.75|19829.75|0
1606321440000|2020-11-25 16:24:00|19830.71|19830.71|19837.87|19837.87|19838.1|19838.1|19830.71|19830.71|0
1606321450000|2020-11-25 16:24:10|19838.03|19838.03|19838.4|19838.4|19838.71|19838.71|19838.03|19838.03|0
1606321460000|2020-11-25 16:24:20|19837.72|19837.72|19837.65|19837.65|19837.72|19837.72|19837.65|19837.65|0
1606321470000|2020-11-25 16:24:30|19838.17|19838.17|19847.34|19847.34|19847.34|19847.34|19837.46|19837.46|0
1606321480000|2020-11-25 16:24:40|19848.02|19848.02|19846.48|19846.48|19849.4|19849.4|19846.48|19846.48|0
1606321490000|2020-11-25 16:24:50|19847.86|19847.86|19849.04|19849.04|19849.63|19849.63|19847.86|19847.86|0
1606321500000|2020-11-25 16:25:00|19848.36|19848.36|19844.92|19844.92|19848.36|19848.36|19844.69|19844.69|0
1606321510000|2020-11-25 16:25:10|19844.24|19844.24|19846.79|19846.79|19846.94|19846.94|19844.24|19844.24|0
1606321520000|2020-11-25 16:25:20|19847|19847|19843.37|19843.37|19847.01|19847.01|19843.37|19843.37|0
1606321530000|2020-11-25 16:25:30|19843.14|19843.14|19843.9|19843.9|19843.9|19843.9|19841.72|19841.72|0
1606321540000|2020-11-25 16:25:40|19844.58|19844.58|19845.79|19845.79|19845.79|19845.79|19844.58|19844.58|0
1606321550000|2020-11-25 16:25:50|19845.58|19845.58|19847.16|19847.16|19847.16|19847.16|19845.58|19845.58|0
1606321560000|2020-11-25 16:26:00|19847.84|19847.84|19847.16|19847.16|19847.84|19847.84|19847.16|19847.16|0
1606321570000|2020-11-25 16:26:10|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|19847.29|0
1606321580000|2020-11-25 16:26:20|19847.82|19847.82|19850.19|19850.19|19850.19|19850.19|19847.82|19847.82|0
1606321590000|2020-11-25 16:26:30|19849.51|19849.51|19849.61|19849.61|19851.51|19851.51|19849.39|19849.39|0
1606321600000|2020-11-25 16:26:40|19848.83|19848.83|19846.71|19846.71|19848.83|19848.83|19846.71|19846.71|0
1606321610000|2020-11-25 16:26:50|19846.91|19846.91|19846.71|19846.71|19846.98|19846.98|19846.71|19846.71|0
1606321620000|2020-11-25 16:27:00|19848.08|19848.08|19849.01|19849.01|19849.29|19849.29|19848.08|19848.08|0
1606321630000|2020-11-25 16:27:10|19848.23|19848.23|19844.75|19844.75|19848.23|19848.23|19844.75|19844.75|0
1606321640000|2020-11-25 16:27:20|19845.43|19845.43|19848.15|19848.15|19848.7|19848.7|19845.43|19845.43|0
1606321650000|2020-11-25 16:27:30|19850.21|19850.21|19851.07|19851.07|19851.36|19851.36|19850.21|19850.21|0
1606321660000|2020-11-25 16:27:40|19851.29|19851.29|19853.92|19853.92|19853.92|19853.92|19851.29|19851.29|0
1606321670000|2020-11-25 16:27:50|19853.7|19853.7|19853.76|19853.76|19854.13|19854.13|19853.24|19853.24|0
1606321680000|2020-11-25 16:28:00|19853.08|19853.08|19853.15|19853.15|19853.15|19853.15|19849.56|19849.56|0
1606321690000|2020-11-25 16:28:10|19854.21|19854.21|19856.89|19856.89|19856.89|19856.89|19854.21|19854.21|0
1606321700000|2020-11-25 16:28:20|19855.52|19855.52|19856.98|19856.98|19858.35|19858.35|19855.52|19855.52|0
1606321710000|2020-11-25 16:28:30|19857.1|19857.1|19857.64|19857.64|19857.64|19857.64|19856.86|19856.86|0
1606321720000|2020-11-25 16:28:40|19858.23|19858.23|19859.51|19859.51|19860.92|19860.92|19858.23|19858.23|0
1606321730000|2020-11-25 16:28:50|19859.3|19859.3|19857.59|19857.59|19859.87|19859.87|19857.53|19857.53|0
1606321740000|2020-11-25 16:29:00|19856.82|19856.82|19855.29|19855.29|19857|19857|19854.44|19854.44|0
1606321750000|2020-11-25 16:29:10|19855.07|19855.07|19854.31|19854.31|19855.07|19855.07|19851.92|19851.92|0
1606321760000|2020-11-25 16:29:20|19855.09|19855.09|19846.67|19846.67|19855.09|19855.09|19846.67|19846.67|0
1606321770000|2020-11-25 16:29:30|19846.44|19846.44|19843.67|19843.67|19846.44|19846.44|19841.48|19841.48|0
1606321780000|2020-11-25 16:29:40|19844.36|19844.36|19846.52|19846.52|19849.86|19849.86|19844.36|19844.36|0
1606321790000|2020-11-25 16:29:50|19845.74|19845.74|19843.72|19843.72|19847.96|19847.96|19843.72|19843.72|0
1606378500000|2020-11-26 08:15:00|19904.41|19904.41|19894.89|19894.89|19905.79|19905.79|19894.89|19894.89|0
1606378510000|2020-11-26 08:15:10|19892.14|19892.14|19888.75|19888.75|19892.14|19892.14|19888.75|19888.75|0
1606378520000|2020-11-26 08:15:20|19883.21|19883.21|19884.36|19884.36|19884.36|19884.36|19882.52|19882.52|0
1606378530000|2020-11-26 08:15:30|19885.66|19885.66|19889.88|19889.88|19890.4|19890.4|19885.13|19885.13|0
1606378540000|2020-11-26 08:15:40|19891.46|19891.46|19901.51|19901.51|19902.52|19902.52|19891.46|19891.46|0
1606378550000|2020-11-26 08:15:50|19898.7|19898.7|19902.43|19902.43|19902.43|19902.43|19898.7|19898.7|0
1606378560000|2020-11-26 08:16:00|19902.66|19902.66|19902.55|19902.55|19902.66|19902.66|19902.55|19902.55|0
1606378570000|2020-11-26 08:16:10|19901.77|19901.77|19891.56|19891.56|19901.77|19901.77|19891.56|19891.56|0
1606378580000|2020-11-26 08:16:20|19889.51|19889.51|19888.14|19888.14|19889.51|19889.51|19888.14|19888.14|0
1606378590000|2020-11-26 08:16:30|19886.08|19886.08|19888.33|19888.33|19888.33|19888.33|19885.39|19885.39|0
1606378600000|2020-11-26 08:16:40|19889.01|19889.01|19888.58|19888.58|19889.01|19889.01|19888.58|19888.58|0
1606378610000|2020-11-26 08:16:50|19889.36|19889.36|19898.91|19898.91|19898.91|19898.91|19889.36|19889.36|0
1606378620000|2020-11-26 08:17:00|19902.06|19902.06|19905.78|19905.78|19909.78|19909.78|19902.06|19902.06|0
1606378630000|2020-11-26 08:17:10|19907.15|19907.15|19908.16|19908.16|19908.16|19908.16|19907.08|19907.08|0
1606378640000|2020-11-26 08:17:20|19906.8|19906.8|19909.2|19909.2|19909.2|19909.2|19906.8|19906.8|0
1606378650000|2020-11-26 08:17:30|19909.63|19909.63|19909.17|19909.17|19912.28|19912.28|19909.17|19909.17|0
1606378670000|2020-11-26 08:17:50|19907.8|19907.8|19908.18|19908.18|19908.18|19908.18|19907.8|19907.8|0
1606378680000|2020-11-26 08:18:00|19906.81|19906.81|19902.73|19902.73|19906.81|19906.81|19902.6|19902.6|0
1606378710000|2020-11-26 08:18:30|19902.52|19902.52|19897.79|19897.79|19903.04|19903.04|19897.79|19897.79|0
1606378720000|2020-11-26 08:18:40|19898.31|19898.31|19902.29|19902.29|19902.29|19902.29|19898.31|19898.31|0
1606378730000|2020-11-26 08:18:50|19900.71|19900.71|19896.77|19896.77|19900.71|19900.71|19896.77|19896.77|0
1606378740000|2020-11-26 08:19:00|19893.65|19893.65|19889.31|19889.31|19893.65|19893.65|19889.31|19889.31|0
1606378750000|2020-11-26 08:19:10|19887.94|19887.94|19887.62|19887.62|19889.18|19889.18|19887.62|19887.62|0
1606378760000|2020-11-26 08:19:20|19887.74|19887.74|19887.97|19887.97|19887.97|19887.97|19887.74|19887.74|0
1606378770000|2020-11-26 08:19:30|19888.09|19888.09|19886.66|19886.66|19888.09|19888.09|19886.66|19886.66|0
1606378780000|2020-11-26 08:19:40|19886.42|19886.42|19885.97|19885.97|19886.42|19886.42|19885.97|19885.97|0
1606378790000|2020-11-26 08:19:50|19885.29|19885.29|19881.49|19881.49|19885.29|19885.29|19881.49|19881.49|0
1606378800000|2020-11-26 08:20:00|19880.81|19880.81|19879.06|19879.06|19881.81|19881.81|19879.06|19879.06|0
1606378810000|2020-11-26 08:20:10|19876.43|19876.43|19875.5|19875.5|19877.99|19877.99|19874.36|19874.36|0
1606378820000|2020-11-26 08:20:20|19876.19|19876.19|19878.41|19878.41|19879.19|19879.19|19875.18|19875.18|0
1606378830000|2020-11-26 08:20:30|19878.2|19878.2|19872.39|19872.39|19878.27|19878.27|19872.39|19872.39|0
1606378840000|2020-11-26 08:20:40|19871.01|19871.01|19869.14|19869.14|19873.07|19873.07|19869.14|19869.14|0
1606378850000|2020-11-26 08:20:50|19869.83|19869.83|19875.03|19875.03|19875.03|19875.03|19869.83|19869.83|0
1606378860000|2020-11-26 08:21:00|19875.1|19875.1|19874.96|19874.96|19875.1|19875.1|19874.96|19874.96|0
1606378870000|2020-11-26 08:21:10|19873.91|19873.91|19873.91|19873.91|19873.91|19873.91|19873.91|19873.91|0
1606378880000|2020-11-26 08:21:20|19873.84|19873.84|19873.84|19873.84|19873.84|19873.84|19873.84|19873.84|0
1606378890000|2020-11-26 08:21:30|19873.96|19873.96|19873.96|19873.96|19873.96|19873.96|19873.96|19873.96|0
1606378900000|2020-11-26 08:21:40|19875.33|19875.33|19872.22|19872.22|19875.33|19875.33|19872.22|19872.22|0
1606378910000|2020-11-26 08:21:50|19872|19872|19871.35|19871.35|19872.22|19872.22|19871.16|19871.16|0
1606378920000|2020-11-26 08:22:00|19871.16|19871.16|19865.31|19865.31|19871.28|19871.28|19865.31|19865.31|0
1606378930000|2020-11-26 08:22:10|19867.21|19867.21|19874.59|19874.59|19874.59|19874.59|19867.21|19867.21|0
1606378940000|2020-11-26 08:22:20|19874.47|19874.47|19874.24|19874.24|19874.47|19874.47|19874.24|19874.24|0
1606378950000|2020-11-26 08:22:30|19874.05|19874.05|19874.05|19874.05|19874.05|19874.05|19872.68|19872.68|0
1606378960000|2020-11-26 08:22:40|19873.71|19873.71|19870.37|19870.37|19873.71|19873.71|19870.37|19870.37|0
1606378970000|2020-11-26 08:22:50|19869.93|19869.93|19868.45|19868.45|19869.93|19869.93|19867.03|19867.03|0
1606378980000|2020-11-26 08:23:00|19869.82|19869.82|19872.11|19872.11|19872.18|19872.18|19869.82|19869.82|0
1606378990000|2020-11-26 08:23:10|19873.48|19873.48|19870.38|19870.38|19874.17|19874.17|19870.38|19870.38|0
1606379000000|2020-11-26 08:23:20|19869.7|19869.7|19869.7|19869.7|19869.7|19869.7|19869.7|19869.7|0
1606379010000|2020-11-26 08:23:30|19869.42|19869.42|19862.09|19862.09|19869.42|19869.42|19862.09|19862.09|0
1606379020000|2020-11-26 08:23:40|19861.4|19861.4|19854.44|19854.44|19862.09|19862.09|19854.44|19854.44|0
1606379030000|2020-11-26 08:23:50|19854.97|19854.97|19858.2|19858.2|19858.97|19858.97|19854.81|19854.81|0
1606379040000|2020-11-26 08:24:00|19858.51|19858.51|19858.58|19858.58|19858.58|19858.58|19858.51|19858.51|0
1606379050000|2020-11-26 08:24:10|19857|19857|19851.27|19851.27|19857|19857|19851.27|19851.27|0
1606379060000|2020-11-26 08:24:20|19852.63|19852.63|19853.32|19853.32|19853.32|19853.32|19852.63|19852.63|0
1606379070000|2020-11-26 08:24:30|19855.38|19855.38|19855.38|19855.38|19855.38|19855.38|19855.38|19855.38|0
1606379080000|2020-11-26 08:24:40|19854.01|19854.01|19858.35|19858.35|19858.35|19858.35|19854.01|19854.01|0
1606379100000|2020-11-26 08:25:00|19854.97|19854.97|19855.74|19855.74|19855.74|19855.74|19854.97|19854.97|0
1606379110000|2020-11-26 08:25:10|19855.06|19855.06|19855.04|19855.04|19856.11|19856.11|19855.04|19855.04|0
1606379120000|2020-11-26 08:25:20|19854.69|19854.69|19853.93|19853.93|19854.69|19854.69|19853.58|19853.58|0
1606379130000|2020-11-26 08:25:30|19851.18|19851.18|19856.09|19856.09|19856.09|19856.09|19851.18|19851.18|0
1606379140000|2020-11-26 08:25:40|19855.97|19855.97|19854.42|19854.42|19855.97|19855.97|19854.42|19854.42|0
1606379150000|2020-11-26 08:25:50|19855.79|19855.79|19855.79|19855.79|19855.79|19855.79|19855.79|19855.79|0
1606379160000|2020-11-26 08:26:00|19856.85|19856.85|19860.67|19860.67|19860.67|19860.67|19856.85|19856.85|0
1606379170000|2020-11-26 08:26:10|19861.44|19861.44|19862.91|19862.91|19862.91|19862.91|19861.44|19861.44|0
1606379180000|2020-11-26 08:26:20|19863.59|19863.59|19863.13|19863.13|19863.59|19863.59|19863.13|19863.13|0
1606379190000|2020-11-26 08:26:30|19863.24|19863.24|19863.24|19863.24|19863.24|19863.24|19863.24|19863.24|0
1606379200000|2020-11-26 08:26:40|19864.61|19864.61|19879.15|19879.15|19879.37|19879.37|19864.61|19864.61|0
1606379220000|2020-11-26 08:27:00|19878.47|19878.47|19881.31|19881.31|19881.31|19881.31|19875.67|19875.67|0
1606379230000|2020-11-26 08:27:10|19882.67|19882.67|19881.76|19881.76|19882.67|19882.67|19881.76|19881.76|0
1606379240000|2020-11-26 08:27:20|19882.19|19882.19|19881.63|19881.63|19882.19|19882.19|19881.63|19881.63|0
1606379250000|2020-11-26 08:27:30|19883|19883|19882.32|19882.32|19883|19883|19882.32|19882.32|0
1606379260000|2020-11-26 08:27:40|19880.42|19880.42|19874.97|19874.97|19880.42|19880.42|19874.54|19874.54|0
1606379270000|2020-11-26 08:27:50|19877.02|19877.02|19874.6|19874.6|19877.02|19877.02|19874.6|19874.6|0
1606379280000|2020-11-26 08:28:00|19874.26|19874.26|19878.52|19878.52|19878.52|19878.52|19874.26|19874.26|0
1606379290000|2020-11-26 08:28:10|19877.46|19877.46|19879.17|19879.17|19879.17|19879.17|19877.46|19877.46|0
1606379300000|2020-11-26 08:28:20|19879.06|19879.06|19882|19882|19882|19882|19879.06|19879.06|0
1606379310000|2020-11-26 08:28:30|19880.64|19880.64|19891.45|19891.45|19891.45|19891.45|19880.64|19880.64|0
1606379320000|2020-11-26 08:28:40|19892.91|19892.91|19890.26|19890.26|19892.91|19892.91|19890.26|19890.26|0
1606379340000|2020-11-26 08:29:00|19893.01|19893.01|19895.33|19895.33|19895.33|19895.33|19893.01|19893.01|0
1606379350000|2020-11-26 08:29:10|19894.95|19894.95|19894.95|19894.95|19894.95|19894.95|19894.95|19894.95|0
1606379370000|2020-11-26 08:29:30|19894.26|19894.26|19899.72|19899.72|19900.25|19900.25|19894.26|19894.26|0
1606379380000|2020-11-26 08:29:40|19901.3|19901.3|19901.3|19901.3|19901.3|19901.3|19901.3|19901.3|0
1606379390000|2020-11-26 08:29:50|19901.83|19901.83|19903.93|19903.93|19903.93|19903.93|19901.83|19901.83|0
1606379400000|2020-11-26 08:30:00|19905.31|19905.31|19900.7|19900.7|19905.31|19905.31|19900.23|19900.23|0
1606379410000|2020-11-26 08:30:10|19900.76|19900.76|19900.53|19900.53|19900.76|19900.76|19900.53|19900.53|0
1606379420000|2020-11-26 08:30:20|19903.16|19903.16|19904.99|19904.99|19904.99|19904.99|19901.06|19901.06|0
1606379430000|2020-11-26 08:30:30|19906.21|19906.21|19906.21|19906.21|19907.26|19907.26|19906.21|19906.21|0
1606379440000|2020-11-26 08:30:40|19905.16|19905.16|19906.59|19906.59|19906.59|19906.59|19904.63|19904.63|0
1606379450000|2020-11-26 08:30:50|19907.51|19907.51|19909.64|19909.64|19909.64|19909.64|19907.44|19907.44|0
1606379460000|2020-11-26 08:31:00|19909.99|19909.99|19909.01|19909.01|19910.36|19910.36|19909.01|19909.01|0
1606379470000|2020-11-26 08:31:10|19906.95|19906.95|19915.41|19915.41|19915.41|19915.41|19906.27|19906.27|0
1606379480000|2020-11-26 08:31:20|19917.47|19917.47|19915.08|19915.08|19919.95|19919.95|19915.08|19915.08|0
1606379490000|2020-11-26 08:31:30|19918.49|19918.49|19916.64|19916.64|19919.39|19919.39|19916.64|19916.64|0
1606379500000|2020-11-26 08:31:40|19915.98|19915.98|19910.05|19910.05|19916.05|19916.05|19910.05|19910.05|0
1606379510000|2020-11-26 08:31:50|19909.83|19909.83|19902.44|19902.44|19909.83|19909.83|19901.75|19901.75|0
1606379520000|2020-11-26 08:32:00|19901.07|19901.07|19897.99|19897.99|19901.07|19901.07|19895.87|19895.87|0
1606379530000|2020-11-26 08:32:10|19896.93|19896.93|19891.28|19891.28|19896.93|19896.93|19890.6|19890.6|0
1606379540000|2020-11-26 08:32:20|19891.08|19891.08|19888.13|19888.13|19891.08|19891.08|19886.27|19886.27|0
1606379550000|2020-11-26 08:32:30|19880.11|19880.11|19876.16|19876.16|19880.11|19880.11|19876.16|19876.16|0
1606379560000|2020-11-26 08:32:40|19873.43|19873.43|19872.06|19872.06|19873.43|19873.43|19872.06|19872.06|0
1606379570000|2020-11-26 08:32:50|19872.17|19872.17|19878.12|19878.12|19878.12|19878.12|19872.17|19872.17|0
1606379590000|2020-11-26 08:33:10|19878.9|19878.9|19883|19883|19883|19883|19878.9|19878.9|0
1606379610000|2020-11-26 08:33:30|19883.53|19883.53|19884.58|19884.58|19884.58|19884.58|19883.53|19883.53|0
1606379620000|2020-11-26 08:33:40|19890.79|19890.79|19896.51|19896.51|19896.51|19896.51|19890.79|19890.79|0
1606379630000|2020-11-26 08:33:50|19897.56|19897.56|19906.56|19906.56|19906.56|19906.56|19897.56|19897.56|0
1606379640000|2020-11-26 08:34:00|19905.2|19905.2|19904.92|19904.92|19905.2|19905.2|19904.92|19904.92|0
1606379650000|2020-11-26 08:34:10|19904.99|19904.99|19898.95|19898.95|19904.99|19904.99|19898.95|19898.95|0
1606379660000|2020-11-26 08:34:20|19896.9|19896.9|19896.9|19896.9|19896.9|19896.9|19896.9|19896.9|0
1606379680000|2020-11-26 08:34:40|19896.96|19896.96|19892.04|19892.04|19897.22|19897.22|19892.04|19892.04|0
1606379700000|2020-11-26 08:35:00|19889.98|19889.98|19892.04|19892.04|19892.04|19892.04|19889.98|19889.98|0
1606379710000|2020-11-26 08:35:10|19891.39|19891.39|19900.02|19900.02|19900.02|19900.02|19890.4|19890.4|0
1606379720000|2020-11-26 08:35:20|19900.7|19900.7|19902.5|19902.5|19902.5|19902.5|19900.7|19900.7|0
1606379730000|2020-11-26 08:35:30|19902.28|19902.28|19902.28|19902.28|19902.28|19902.28|19902.28|19902.28|0
1606379740000|2020-11-26 08:35:40|19901.23|19901.23|19901.23|19901.23|19901.23|19901.23|19901.23|19901.23|0
1606379750000|2020-11-26 08:35:50|19898.89|19898.89|19898.89|19898.89|19898.89|19898.89|19898.89|19898.89|0
1606379760000|2020-11-26 08:36:00|19897.53|19897.53|19899.18|19899.18|19899.18|19899.18|19896.16|19896.16|0
1606379780000|2020-11-26 08:36:20|19899.02|19899.02|19902.43|19902.43|19902.43|19902.43|19899.02|19899.02|0
1606379790000|2020-11-26 08:36:30|19901.07|19901.07|19901.06|19901.06|19901.75|19901.75|19901.06|19901.06|0
1606379800000|2020-11-26 08:36:40|19901.2|19901.2|19901.2|19901.2|19901.2|19901.2|19901.2|19901.2|0
1606379810000|2020-11-26 08:36:50|19901.27|19901.27|19901.27|19901.27|19901.27|19901.27|19901.27|19901.27|0
1606379820000|2020-11-26 08:37:00|19900.58|19900.58|19900.58|19900.58|19900.58|19900.58|19900.58|19900.58|0
1606379830000|2020-11-26 08:37:10|19900.74|19900.74|19902.79|19902.79|19902.79|19902.79|19900.74|19900.74|0
1606379840000|2020-11-26 08:37:20|19903.47|19903.47|19903.47|19903.47|19903.47|19903.47|19903.47|19903.47|0
1606379850000|2020-11-26 08:37:30|19905.58|19905.58|19905.58|19905.58|19905.58|19905.58|19905.58|19905.58|0
1606379860000|2020-11-26 08:37:40|19909.47|19909.47|19909.47|19909.47|19909.47|19909.47|19909.47|19909.47|0
1606379870000|2020-11-26 08:37:50|19910.25|19910.25|19911.37|19911.37|19911.37|19911.37|19910.25|19910.25|0
1606379880000|2020-11-26 08:38:00|19913.43|19913.43|19913.43|19913.43|19913.43|19913.43|19913.43|19913.43|0
1606379900000|2020-11-26 08:38:20|19914.11|19914.11|19913.46|19913.46|19914.11|19914.11|19913.03|19913.03|0
1606379910000|2020-11-26 08:38:30|19913.68|19913.68|19912.37|19912.37|19913.68|19913.68|19912.37|19912.37|0
1606379920000|2020-11-26 08:38:40|19910.47|19910.47|19909.75|19909.75|19910.47|19910.47|19909.1|19909.1|0
1606379930000|2020-11-26 08:38:50|19909.87|19909.87|19911.23|19911.23|19911.23|19911.23|19909.87|19909.87|0
1606379940000|2020-11-26 08:39:00|19912.61|19912.61|19911.61|19911.61|19913.66|19913.66|19911.61|19911.61|0
1606379950000|2020-11-26 08:39:10|19910.05|19910.05|19906.51|19906.51|19910.05|19910.05|19906.51|19906.51|0
1606379960000|2020-11-26 08:39:20|19901.25|19901.25|19901.25|19901.25|19901.25|19901.25|19901.25|19901.25|0
1606379970000|2020-11-26 08:39:30|19900.57|19900.57|19899.2|19899.2|19900.57|19900.57|19899.2|19899.2|0
1606379980000|2020-11-26 08:39:40|19897.09|19897.09|19897.09|19897.09|19897.09|19897.09|19897.09|19897.09|0
1606379990000|2020-11-26 08:39:50|19897.52|19897.52|19897.74|19897.74|19897.74|19897.74|19897.52|19897.52|0
1606380000000|2020-11-26 08:40:00|19888.8|19888.8|19881.39|19881.39|19888.8|19888.8|19881.39|19881.39|0
1606380010000|2020-11-26 08:40:10|19880.7|19880.7|19872.91|19872.91|19880.7|19880.7|19872.91|19872.91|0
1606380020000|2020-11-26 08:40:20|19871.33|19871.33|19871.33|19871.33|19871.33|19871.33|19870.65|19870.65|0
1606380030000|2020-11-26 08:40:30|19872.01|19872.01|19870.83|19870.83|19873.46|19873.46|19870.83|19870.83|0
1606380040000|2020-11-26 08:40:40|19870.15|19870.15|19870.5|19870.5|19870.5|19870.5|19870.15|19870.15|0
1606380050000|2020-11-26 08:40:50|19869.97|19869.97|19869.45|19869.45|19869.97|19869.97|19869.45|19869.45|0
1606380060000|2020-11-26 08:41:00|19868.92|19868.92|19866.58|19866.58|19868.92|19868.92|19866.58|19866.58|0
1606380070000|2020-11-26 08:41:10|19866.3|19866.3|19866.23|19866.23|19866.3|19866.3|19866.23|19866.23|0
1606380090000|2020-11-26 08:41:30|19866.12|19866.12|19866.12|19866.12|19866.12|19866.12|19866.12|19866.12|0
1606380100000|2020-11-26 08:41:40|19866.47|19866.47|19872.21|19872.21|19872.21|19872.21|19866.47|19866.47|0
1606380110000|2020-11-26 08:41:50|19872.33|19872.33|19874.02|19874.02|19876.77|19876.77|19872.33|19872.33|0
1606380120000|2020-11-26 08:42:00|19875.38|19875.38|19877.75|19877.75|19877.75|19877.75|19875.38|19875.38|0
1606380130000|2020-11-26 08:42:10|19877.97|19877.97|19874.65|19874.65|19877.97|19877.97|19874.65|19874.65|0
1606380140000|2020-11-26 08:42:20|19876.76|19876.76|19880.68|19880.68|19880.89|19880.89|19876.07|19876.07|0
1606380150000|2020-11-26 08:42:30|19880.03|19880.03|19880.79|19880.79|19880.81|19880.81|19880.03|19880.03|0
1606380160000|2020-11-26 08:42:40|19880.11|19880.11|19880.11|19880.11|19880.11|19880.11|19880.11|19880.11|0
1606380170000|2020-11-26 08:42:50|19879.9|19879.9|19879|19879|19880.11|19880.11|19879|19879|0
1606380180000|2020-11-26 08:43:00|19879.43|19879.43|19877.66|19877.66|19879.64|19879.64|19877.66|19877.66|0
1606380200000|2020-11-26 08:43:20|19877.44|19877.44|19875.34|19875.34|19877.44|19877.44|19875.34|19875.34|0
1606380210000|2020-11-26 08:43:30|19875.53|19875.53|19875.53|19875.53|19875.53|19875.53|19875.53|19875.53|0
1606380230000|2020-11-26 08:43:50|19877.11|19877.11|19878.89|19878.89|19879.37|19879.37|19877.11|19877.11|0
1606380240000|2020-11-26 08:44:00|19882.47|19882.47|19881.26|19881.26|19883.15|19883.15|19881.26|19881.26|0
1606380250000|2020-11-26 08:44:10|19880.48|19880.48|19880.48|19880.48|19880.48|19880.48|19880.48|19880.48|0
1606380260000|2020-11-26 08:44:20|19881.16|19881.16|19881.16|19881.16|19881.85|19881.85|19881.16|19881.16|0
1606380270000|2020-11-26 08:44:30|19879.59|19879.59|19883.37|19883.37|19883.37|19883.37|19878.9|19878.9|0
1606380290000|2020-11-26 08:44:50|19884.75|19884.75|19882.32|19882.32|19885.43|19885.43|19882.32|19882.32|0
1606380300000|2020-11-26 08:45:00|19882.21|19882.21|19885.32|19885.32|19885.32|19885.32|19882.21|19882.21|0
1606380310000|2020-11-26 08:45:10|19884.64|19884.64|19884.64|19884.64|19884.64|19884.64|19884.64|19884.64|0
1606380320000|2020-11-26 08:45:20|19884.81|19884.81|19878.04|19878.04|19884.81|19884.81|19877.83|19877.83|0
1606380330000|2020-11-26 08:45:30|19876.66|19876.66|19877.28|19877.28|19877.28|19877.28|19876.59|19876.59|0
1606380340000|2020-11-26 08:45:40|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|19876.6|0
1606380350000|2020-11-26 08:45:50|19876.67|19876.67|19875.11|19875.11|19876.67|19876.67|19875.11|19875.11|0
1606380360000|2020-11-26 08:46:00|19875.33|19875.33|19877.38|19877.38|19879.43|19879.43|19875.33|19875.33|0
1606380370000|2020-11-26 08:46:10|19877.61|19877.61|19876.13|19876.13|19877.61|19877.61|19875.9|19875.9|0
1606380380000|2020-11-26 08:46:20|19878.19|19878.19|19876.88|19876.88|19878.41|19878.41|19876.88|19876.88|0
1606380390000|2020-11-26 08:46:30|19879.22|19879.22|19880|19880|19880|19880|19879.22|19879.22|0
1606380400000|2020-11-26 08:46:40|19880.78|19880.78|19877.85|19877.85|19880.78|19880.78|19877.85|19877.85|0
1606380410000|2020-11-26 08:46:50|19879.74|19879.74|19883.76|19883.76|19883.76|19883.76|19879.74|19879.74|0
1606380420000|2020-11-26 08:47:00|19883.64|19883.64|19885.13|19885.13|19885.13|19885.13|19883.64|19883.64|0
1606380430000|2020-11-26 08:47:10|19885.25|19885.25|19887.63|19887.63|19887.63|19887.63|19885.25|19885.25|0
1606380440000|2020-11-26 08:47:20|19887.74|19887.74|19888.43|19888.43|19888.43|19888.43|19887.74|19887.74|0
1606380450000|2020-11-26 08:47:30|19889.11|19889.11|19889.11|19889.11|19889.11|19889.11|19889.11|19889.11|0
1606380460000|2020-11-26 08:47:40|19888.43|19888.43|19888.43|19888.43|19888.43|19888.43|19888.43|19888.43|0
1606380470000|2020-11-26 08:47:50|19888.59|19888.59|19889.28|19889.28|19889.28|19889.28|19888.59|19888.59|0
1606380480000|2020-11-26 08:48:00|19889.96|19889.96|19891.33|19891.33|19891.33|19891.33|19889.96|19889.96|0
1606380490000|2020-11-26 08:48:10|19892.89|19892.89|19894.84|19894.84|19894.84|19894.84|19892.89|19892.89|0
1606380500000|2020-11-26 08:48:20|19894.79|19894.79|19894.01|19894.01|19894.79|19894.79|19894.01|19894.01|0
1606380510000|2020-11-26 08:48:30|19896.06|19896.06|19896.74|19896.74|19896.74|19896.74|19896.06|19896.06|0
1606380520000|2020-11-26 08:48:40|19896.81|19896.81|19899.36|19899.36|19899.36|19899.36|19896.81|19896.81|0
1606380530000|2020-11-26 08:48:50|19897.31|19897.31|19898.62|19898.62|19898.62|19898.62|19897.31|19897.31|0
1606380540000|2020-11-26 08:49:00|19897.57|19897.57|19899.61|19899.61|19899.61|19899.61|19897.57|19897.57|0
1606380550000|2020-11-26 08:49:10|19898.25|19898.25|19898.15|19898.15|19898.25|19898.25|19896.78|19896.78|0
1606380560000|2020-11-26 08:49:20|19897.46|19897.46|19897.46|19897.46|19897.46|19897.46|19897.46|19897.46|0
1606380570000|2020-11-26 08:49:30|19897.68|19897.68|19897.68|19897.68|19897.68|19897.68|19897.68|19897.68|0
1606380580000|2020-11-26 08:49:40|19897.89|19897.89|19894.4|19894.4|19897.89|19897.89|19894.4|19894.4|0
1606380590000|2020-11-26 08:49:50|19893.88|19893.88|19893.88|19893.88|19893.88|19893.88|19893.88|19893.88|0
1606380600000|2020-11-26 08:50:00|19893.22|19893.22|19891.59|19891.59|19893.22|19893.22|19891.59|19891.59|0
1606380610000|2020-11-26 08:50:10|19892.28|19892.28|19887.47|19887.47|19892.28|19892.28|19887.47|19887.47|0
1606380620000|2020-11-26 08:50:20|19888.16|19888.16|19889.78|19889.78|19889.78|19889.78|19887.63|19887.63|0
1606380630000|2020-11-26 08:50:30|19891.36|19891.36|19893.18|19893.18|19893.18|19893.18|19891.36|19891.36|0
1606380640000|2020-11-26 08:50:40|19891.6|19891.6|19895.12|19895.12|19895.12|19895.12|19891.6|19891.6|0
1606380650000|2020-11-26 08:50:50|19893.28|19893.28|19893.28|19893.28|19893.28|19893.28|19893.28|19893.28|0
1606380660000|2020-11-26 08:51:00|19892.6|19892.6|19893.61|19893.61|19893.61|19893.61|19892.6|19892.6|0
1606380670000|2020-11-26 08:51:10|19892.92|19892.92|19892.92|19892.92|19892.92|19892.92|19892.92|19892.92|0
1606380680000|2020-11-26 08:51:20|19893.16|19893.16|19893.16|19893.16|19893.16|19893.16|19893.16|19893.16|0
1606380690000|2020-11-26 08:51:30|19893.37|19893.37|19892.94|19892.94|19893.37|19893.37|19892.94|19892.94|0
1606380700000|2020-11-26 08:51:40|19893.01|19893.01|19886.93|19886.93|19893.01|19893.01|19886.93|19886.93|0
1606380710000|2020-11-26 08:51:50|19885.47|19885.47|19881.09|19881.09|19885.47|19885.47|19881.09|19881.09|0
1606380720000|2020-11-26 08:52:00|19880.31|19880.31|19878.91|19878.91|19880.31|19880.31|19878.91|19878.91|0
1606380730000|2020-11-26 08:52:10|19879.55|19879.55|19879.32|19879.32|19879.55|19879.55|19879.1|19879.1|0
1606380740000|2020-11-26 08:52:20|19879.1|19879.1|19875.97|19875.97|19879.1|19879.1|19873.87|19873.87|0
1606380750000|2020-11-26 08:52:30|19876.19|19876.19|19876.81|19876.81|19877.24|19877.24|19876.19|19876.19|0
1606380760000|2020-11-26 08:52:40|19876.74|19876.74|19874.7|19874.7|19876.74|19876.74|19874.7|19874.7|0
1606380770000|2020-11-26 08:52:50|19875.07|19875.07|19878.94|19878.94|19878.94|19878.94|19875.07|19875.07|0
1606380780000|2020-11-26 08:53:00|19879.72|19879.72|19882.81|19882.81|19882.81|19882.81|19879.72|19879.72|0
1606380790000|2020-11-26 08:53:10|19882.38|19882.38|19882.02|19882.02|19882.66|19882.66|19882.02|19882.02|0
1606380800000|2020-11-26 08:53:20|19881.2|19881.2|19881.96|19881.96|19882.02|19882.02|19881.2|19881.2|0
1606380810000|2020-11-26 08:53:30|19882.08|19882.08|19883.95|19883.95|19883.95|19883.95|19882.04|19882.04|0
1606380820000|2020-11-26 08:53:40|19884.02|19884.02|19887.27|19887.27|19887.27|19887.27|19884.02|19884.02|0
1606380830000|2020-11-26 08:53:50|19887.74|19887.74|19886.27|19886.27|19887.74|19887.74|19886.27|19886.27|0
1606380840000|2020-11-26 08:54:00|19885.22|19885.22|19882.96|19882.96|19885.22|19885.22|19881.59|19881.59|0
1606380850000|2020-11-26 08:54:10|19883.39|19883.39|19874.89|19874.89|19883.39|19883.39|19874.89|19874.89|0
1606380860000|2020-11-26 08:54:20|19875.11|19875.11|19875.89|19875.89|19875.89|19875.89|19875.11|19875.11|0
1606380870000|2020-11-26 08:54:30|19875.67|19875.67|19873.61|19873.61|19876.04|19876.04|19873.18|19873.18|0
1606380880000|2020-11-26 08:54:40|19873.08|19873.08|19872.26|19872.26|19873.22|19873.22|19872.26|19872.26|0
1606380890000|2020-11-26 08:54:50|19872.95|19872.95|19875.61|19875.61|19876.04|19876.04|19872.95|19872.95|0
1606380900000|2020-11-26 08:55:00|19875.75|19875.75|19871.34|19871.34|19875.94|19875.94|19871.34|19871.34|0
1606380910000|2020-11-26 08:55:10|19871.21|19871.21|19871.58|19871.58|19871.58|19871.58|19869.16|19869.16|0
1606380920000|2020-11-26 08:55:20|19870.52|19870.52|19870.98|19870.98|19871.42|19871.42|19870.52|19870.52|0
1606380930000|2020-11-26 08:55:30|19869.61|19869.61|19865.2|19865.2|19869.61|19869.61|19865.2|19865.2|0
1606380940000|2020-11-26 08:55:40|19863.1|19863.1|19862.86|19862.86|19863.1|19863.1|19862.75|19862.75|0
1606380950000|2020-11-26 08:55:50|19862.09|19862.09|19862.86|19862.86|19862.86|19862.86|19862.09|19862.09|0
1606380960000|2020-11-26 08:56:00|19860.82|19860.82|19859.1|19859.1|19860.82|19860.82|19858.66|19858.66|0
1606380970000|2020-11-26 08:56:10|19861.15|19861.15|19866.93|19866.93|19867.62|19867.62|19861.15|19861.15|0
1606380980000|2020-11-26 08:56:20|19866.25|19866.25|19866.3|19866.3|19867.03|19867.03|19864.96|19864.96|0
1606380990000|2020-11-26 08:56:30|19865.52|19865.52|19865.52|19865.52|19865.52|19865.52|19865.52|19865.52|0
1606381000000|2020-11-26 08:56:40|19865.32|19865.32|19865.2|19865.2|19865.32|19865.32|19865.2|19865.2|0
1606381010000|2020-11-26 08:56:50|19865.32|19865.32|19862.7|19862.7|19865.32|19865.32|19862.7|19862.7|0
1606381020000|2020-11-26 08:57:00|19861.32|19861.32|19859.1|19859.1|19862.26|19862.26|19859.1|19859.1|0
1606381030000|2020-11-26 08:57:10|19859.23|19859.23|19862|19862|19863.89|19863.89|19859.23|19859.23|0
1606381040000|2020-11-26 08:57:20|19862.21|19862.21|19858.78|19858.78|19862.21|19862.21|19858.78|19858.78|0
1606381050000|2020-11-26 08:57:30|19858.89|19858.89|19857.47|19857.47|19858.89|19858.89|19856.62|19856.62|0
1606381060000|2020-11-26 08:57:40|19860.22|19860.22|19860.65|19860.65|19862.65|19862.65|19860.22|19860.22|0
1606381070000|2020-11-26 08:57:50|19860.41|19860.41|19861.9|19861.9|19863.37|19863.37|19860.41|19860.41|0
1606381080000|2020-11-26 08:58:00|19862.59|19862.59|19865.33|19865.33|19865.33|19865.33|19862.59|19862.59|0
1606381090000|2020-11-26 08:58:10|19868.1|19868.1|19868.19|19868.19|19868.82|19868.82|19868.1|19868.1|0
1606381100000|2020-11-26 08:58:20|19868.13|19868.13|19868.13|19868.13|19868.13|19868.13|19868.13|19868.13|0
1606381110000|2020-11-26 08:58:30|19868.99|19868.99|19865.93|19865.93|19868.99|19868.99|19865.93|19865.93|0
1606381120000|2020-11-26 08:58:40|19866.71|19866.71|19865.48|19865.48|19867.06|19867.06|19865.48|19865.48|0
1606381130000|2020-11-26 08:58:50|19865.69|19865.69|19865.67|19865.67|19866.02|19866.02|19865.67|19865.67|0
1606381140000|2020-11-26 08:59:00|19866.45|19866.45|19867.83|19867.83|19867.83|19867.83|19866.45|19866.45|0
1606381150000|2020-11-26 08:59:10|19867.14|19867.14|19868.34|19868.34|19868.34|19868.34|19866.96|19866.96|0
1606381170000|2020-11-26 08:59:30|19867.81|19867.81|19865.56|19865.56|19867.81|19867.81|19865.44|19865.44|0
1606381180000|2020-11-26 08:59:40|19865.34|19865.34|19863.45|19863.45|19865.34|19865.34|19863.45|19863.45|0
1606381190000|2020-11-26 08:59:50|19863.38|19863.38|19860.92|19860.92|19863.81|19863.81|19860.92|19860.92|0
1606381200000|2020-11-26 09:00:00|19860.24|19860.24|19859.16|19859.16|19860.67|19860.67|19857.06|19857.06|0
1606381210000|2020-11-26 09:00:10|19859.59|19859.59|19860.22|19860.22|19860.22|19860.22|19859.16|19859.16|0
1606381220000|2020-11-26 09:00:20|19860.57|19860.57|19856.35|19856.35|19861|19861|19856.35|19856.35|0
1606381230000|2020-11-26 09:00:30|19856.42|19856.42|19853.94|19853.94|19856.42|19856.42|19852.36|19852.36|0
1606381240000|2020-11-26 09:00:40|19851.88|19851.88|19852.09|19852.09|19852.09|19852.09|19850.52|19850.52|0
1606381250000|2020-11-26 09:00:50|19849.76|19849.76|19848.18|19848.18|19849.76|19849.76|19848.18|19848.18|0
1606381260000|2020-11-26 09:01:00|19849.25|19849.25|19851.45|19851.45|19851.45|19851.45|19849.25|19849.25|0
1606381270000|2020-11-26 09:01:10|19853.01|19853.01|19853.02|19853.02|19853.02|19853.02|19851.65|19851.65|0
1606381280000|2020-11-26 09:01:20|19853.8|19853.8|19858.63|19858.63|19858.63|19858.63|19853.8|19853.8|0
1606381300000|2020-11-26 09:01:40|19857.85|19857.85|19859.16|19859.16|19859.16|19859.16|19857.85|19857.85|0
1606381310000|2020-11-26 09:01:50|19859.22|19859.22|19859.22|19859.22|19859.22|19859.22|19859.16|19859.16|0
1606381320000|2020-11-26 09:02:00|19859.91|19859.91|19859.91|19859.91|19861.39|19861.39|19859.91|19859.91|0
1606381330000|2020-11-26 09:02:10|19860.69|19860.69|19865.47|19865.47|19868.35|19868.35|19860.69|19860.69|0
1606381340000|2020-11-26 09:02:20|19864.1|19864.1|19866.68|19866.68|19866.68|19866.68|19864.1|19864.1|0
1606381350000|2020-11-26 09:02:30|19866.89|19866.89|19866.93|19866.93|19867.65|19867.65|19866.28|19866.28|0
1606381360000|2020-11-26 09:02:40|19866.28|19866.28|19863.25|19863.25|19867.28|19867.28|19863.25|19863.25|0
1606381370000|2020-11-26 09:02:50|19862.72|19862.72|19868.1|19868.1|19870.2|19870.2|19862.72|19862.72|0
1606381380000|2020-11-26 09:03:00|19867.57|19867.57|19867.93|19867.93|19870.2|19870.2|19867.57|19867.57|0
1606381390000|2020-11-26 09:03:10|19870.04|19870.04|19870.04|19870.04|19870.04|19870.04|19870.04|19870.04|0
1606381400000|2020-11-26 09:03:20|19869.36|19869.36|19865.12|19865.12|19869.36|19869.36|19865.12|19865.12|0
1606381410000|2020-11-26 09:03:30|19865.81|19865.81|19868.33|19868.33|19868.54|19868.54|19865.81|19865.81|0
1606381420000|2020-11-26 09:03:40|19868.86|19868.86|19870.41|19870.41|19870.41|19870.41|19868.86|19868.86|0
1606381430000|2020-11-26 09:03:50|19873.14|19873.14|19871.6|19871.6|19873.14|19873.14|19871.6|19871.6|0
1606381440000|2020-11-26 09:04:00|19870.24|19870.24|19874.05|19874.05|19877.06|19877.06|19870.02|19870.02|0
1606381450000|2020-11-26 09:04:10|19874.27|19874.27|19872.92|19872.92|19874.27|19874.27|19872.92|19872.92|0
1606381460000|2020-11-26 09:04:20|19874.29|19874.29|19874.98|19874.98|19874.98|19874.98|19874.29|19874.29|0
1606381470000|2020-11-26 09:04:30|19874.91|19874.91|19878.34|19878.34|19878.34|19878.34|19874.91|19874.91|0
1606381480000|2020-11-26 09:04:40|19881.5|19881.5|19880.44|19880.44|19881.5|19881.5|19880.44|19880.44|0
1606381490000|2020-11-26 09:04:50|19879.75|19879.75|19879.99|19879.99|19879.99|19879.99|19879.75|19879.75|0
1606381500000|2020-11-26 09:05:00|19881.35|19881.35|19881.79|19881.79|19881.79|19881.79|19881.35|19881.35|0
1606381510000|2020-11-26 09:05:10|19881.57|19881.57|19876.39|19876.39|19884.31|19884.31|19876.39|19876.39|0
1606381520000|2020-11-26 09:05:20|19876.62|19876.62|19874.9|19874.9|19876.62|19876.62|19874.9|19874.9|0
1606381530000|2020-11-26 09:05:30|19873.52|19873.52|19871.46|19871.46|19873.52|19873.52|19871.46|19871.46|0
1606381540000|2020-11-26 09:05:40|19870.99|19870.99|19870.99|19870.99|19870.99|19870.99|19870.99|19870.99|0
1606381550000|2020-11-26 09:05:50|19869.62|19869.62|19870.32|19870.32|19870.32|19870.32|19868.93|19868.93|0
1606381560000|2020-11-26 09:06:00|19870.85|19870.85|19867.26|19867.26|19871.67|19871.67|19867.26|19867.26|0
1606381570000|2020-11-26 09:06:10|19867.05|19867.05|19864.08|19864.08|19867.05|19867.05|19862.83|19862.83|0
1606381580000|2020-11-26 09:06:20|19863.86|19863.86|19862.27|19862.27|19863.86|19863.86|19862.27|19862.27|0
1606381590000|2020-11-26 09:06:30|19864.34|19864.34|19868.09|19868.09|19868.09|19868.09|19864.34|19864.34|0
1606381600000|2020-11-26 09:06:40|19868.02|19868.02|19868.68|19868.68|19868.68|19868.68|19866.97|19866.97|0
1606381610000|2020-11-26 09:06:50|19870.74|19870.74|19871.72|19871.72|19872.1|19872.1|19870.74|19870.74|0
1606381620000|2020-11-26 09:07:00|19871.61|19871.61|19871.61|19871.61|19871.61|19871.61|19871.61|19871.61|0
1606381630000|2020-11-26 09:07:10|19871.54|19871.54|19871.54|19871.54|19871.54|19871.54|19871.54|19871.54|0
1606381640000|2020-11-26 09:07:20|19870.18|19870.18|19872.91|19872.91|19872.91|19872.91|19870.18|19870.18|0
1606381650000|2020-11-26 09:07:30|19872.69|19872.69|19872|19872|19872.69|19872.69|19872|19872|0
1606381660000|2020-11-26 09:07:40|19872.69|19872.69|19871.32|19871.32|19872.69|19872.69|19871.32|19871.32|0
1606381670000|2020-11-26 09:07:50|19869.26|19869.26|19866.15|19866.15|19869.26|19869.26|19866.15|19866.15|0
1606381680000|2020-11-26 09:08:00|19866.98|19866.98|19861.43|19861.43|19866.98|19866.98|19861.43|19861.43|0
1606381690000|2020-11-26 09:08:10|19860.38|19860.38|19860.38|19860.38|19860.38|19860.38|19860.38|19860.38|0
1606381700000|2020-11-26 09:08:20|19860.03|19860.03|19859.34|19859.34|19860.03|19860.03|19858.66|19858.66|0
1606381720000|2020-11-26 09:08:40|19857.79|19857.79|19859.16|19859.16|19859.16|19859.16|19857.79|19857.79|0
1606381730000|2020-11-26 09:08:50|19859.09|19859.09|19862.01|19862.01|19862.01|19862.01|19859.09|19859.09|0
1606381740000|2020-11-26 09:09:00|19864.34|19864.34|19864.34|19864.34|19864.34|19864.34|19864.34|19864.34|0
1606381750000|2020-11-26 09:09:10|19863.66|19863.66|19863.44|19863.44|19863.66|19863.66|19863.44|19863.44|0
1606381760000|2020-11-26 09:09:20|19862.76|19862.76|19862.76|19862.76|19862.76|19862.76|19861.98|19861.98|0
1606381770000|2020-11-26 09:09:30|19865.51|19865.51|19866.98|19866.98|19867.57|19867.57|19865.51|19865.51|0
1606381780000|2020-11-26 09:09:40|19866.34|19866.34|19866.34|19866.34|19866.34|19866.34|19866.34|19866.34|0
1606381790000|2020-11-26 09:09:50|19867.12|19867.12|19871.29|19871.29|19871.53|19871.53|19867.12|19867.12|0
1606381800000|2020-11-26 09:10:00|19871.51|19871.51|19873.41|19873.41|19873.41|19873.41|19871.51|19871.51|0
1606381810000|2020-11-26 09:10:10|19873.27|19873.27|19872.22|19872.22|19873.27|19873.27|19872.22|19872.22|0
1606381820000|2020-11-26 09:10:20|19871.87|19871.87|19870.37|19870.37|19871.87|19871.87|19870.37|19870.37|0
1606381830000|2020-11-26 09:10:30|19870.49|19870.49|19872.76|19872.76|19872.76|19872.76|19870.49|19870.49|0
1606381850000|2020-11-26 09:10:50|19872.64|19872.64|19872.64|19872.64|19872.64|19872.64|19872.64|19872.64|0
1606381860000|2020-11-26 09:11:00|19872|19872|19871.22|19871.22|19872|19872|19871.22|19871.22|0
1606381870000|2020-11-26 09:11:10|19869.16|19869.16|19863.96|19863.96|19869.16|19869.16|19863.96|19863.96|0
1606381880000|2020-11-26 09:11:20|19859.47|19859.47|19857.37|19857.37|19860.16|19860.16|19856.73|19856.73|0
1606381890000|2020-11-26 09:11:30|19856.93|19856.93|19854.33|19854.33|19856.93|19856.93|19854.33|19854.33|0
1606381900000|2020-11-26 09:11:40|19854.86|19854.86|19854.86|19854.86|19855.38|19855.38|19854.86|19854.86|0
1606381910000|2020-11-26 09:11:50|19856.92|19856.92|19857.97|19857.97|19857.97|19857.97|19856.92|19856.92|0
1606381920000|2020-11-26 09:12:00|19857.28|19857.28|19860.03|19860.03|19860.03|19860.03|19857.28|19857.28|0
1606381930000|2020-11-26 09:12:10|19860.72|19860.72|19860.91|19860.91|19860.91|19860.91|19860.72|19860.72|0
1606381940000|2020-11-26 09:12:20|19864.76|19864.76|19864.76|19864.76|19864.76|19864.76|19864.76|19864.76|0
1606381950000|2020-11-26 09:12:30|19864.07|19864.07|19862.9|19862.9|19864.07|19864.07|19862.7|19862.7|0
1606381960000|2020-11-26 09:12:40|19863.96|19863.96|19866.71|19866.71|19866.71|19866.71|19863.96|19863.96|0
1606381980000|2020-11-26 09:13:00|19867.39|19867.39|19868.14|19868.14|19868.14|19868.14|19867.39|19867.39|0
1606381990000|2020-11-26 09:13:10|19867.45|19867.45|19866.77|19866.77|19867.45|19867.45|19866.77|19866.77|0
1606382000000|2020-11-26 09:13:20|19866.88|19866.88|19867.66|19867.66|19868.26|19868.26|19866.88|19866.88|0
1606382010000|2020-11-26 09:13:30|19867.78|19867.78|19868.64|19868.64|19868.64|19868.64|19867.78|19867.78|0
1606382020000|2020-11-26 09:13:40|19869.42|19869.42|19868.64|19868.64|19870.19|19870.19|19868.64|19868.64|0
1606382030000|2020-11-26 09:13:50|19868.85|19868.85|19868.85|19868.85|19868.85|19868.85|19868.85|19868.85|0
1606382040000|2020-11-26 09:14:00|19868.99|19868.99|19870.28|19870.28|19871.86|19871.86|19868.99|19868.99|0
1606382050000|2020-11-26 09:14:10|19870.06|19870.06|19870.06|19870.06|19870.06|19870.06|19870.06|19870.06|0
1606382060000|2020-11-26 09:14:20|19869.37|19869.37|19868.01|19868.01|19869.37|19869.37|19868.01|19868.01|0
1606382080000|2020-11-26 09:14:40|19868.22|19868.22|19867.79|19867.79|19868.22|19868.22|19867.79|19867.79|0
1606382090000|2020-11-26 09:14:50|19869.17|19869.17|19866.07|19866.07|19869.17|19869.17|19866.07|19866.07|0
1606382100000|2020-11-26 09:15:00|19865.85|19865.85|19865.33|19865.33|19865.85|19865.85|19864.8|19864.8|0
1606382110000|2020-11-26 09:15:10|19864.55|19864.55|19864.11|19864.11|19864.55|19864.55|19864.11|19864.11|0
1606382120000|2020-11-26 09:15:20|19861.36|19861.36|19860.67|19860.67|19862.05|19862.05|19860.67|19860.67|0
1606382130000|2020-11-26 09:15:30|19859.99|19859.99|19858.52|19858.52|19859.99|19859.99|19858.52|19858.52|0
1606382140000|2020-11-26 09:15:40|19857.75|19857.75|19850.45|19850.45|19857.75|19857.75|19850.45|19850.45|0
1606382150000|2020-11-26 09:15:50|19851.82|19851.82|19851.82|19851.82|19851.82|19851.82|19851.82|19851.82|0
1606382160000|2020-11-26 09:16:00|19851.93|19851.93|19851.73|19851.73|19851.93|19851.93|19851.73|19851.73|0
1606382170000|2020-11-26 09:16:10|19850.17|19850.17|19849.39|19849.39|19850.17|19850.17|19848.48|19848.48|0
1606382180000|2020-11-26 09:16:20|19848.7|19848.7|19848.02|19848.02|19848.7|19848.7|19848.02|19848.02|0
1606382190000|2020-11-26 09:16:30|19846.65|19846.65|19854.58|19854.58|19854.58|19854.58|19846.65|19846.65|0
1606382200000|2020-11-26 09:16:40|19855.36|19855.36|19858.79|19858.79|19858.79|19858.79|19854.68|19854.68|0
1606382210000|2020-11-26 09:16:50|19860.89|19860.89|19863.63|19863.63|19863.63|19863.63|19860.89|19860.89|0
1606382220000|2020-11-26 09:17:00|19861.59|19861.59|19860.28|19860.28|19861.59|19861.59|19860.28|19860.28|0
1606382230000|2020-11-26 09:17:10|19859.75|19859.75|19857.5|19857.5|19860.53|19860.53|19857.5|19857.5|0
1606382240000|2020-11-26 09:17:20|19857.72|19857.72|19861.82|19861.82|19862.06|19862.06|19857.72|19857.72|0
1606382250000|2020-11-26 09:17:30|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|0
1606382260000|2020-11-26 09:17:40|19861.82|19861.82|19861.82|19861.82|19861.82|19861.82|19861.82|19861.82|0
1606382280000|2020-11-26 09:18:00|19861.47|19861.47|19856.13|19856.13|19861.69|19861.69|19856.13|19856.13|0
1606382290000|2020-11-26 09:18:10|19852.69|19852.69|19852.69|19852.69|19852.69|19852.69|19852.69|19852.69|0
1606382300000|2020-11-26 09:18:20|19851.32|19851.32|19851.23|19851.23|19851.44|19851.44|19851.23|19851.23|0
1606382310000|2020-11-26 09:18:30|19851.47|19851.47|19852.11|19852.11|19852.11|19852.11|19851.47|19851.47|0
1606382320000|2020-11-26 09:18:40|19854.17|19854.17|19854.17|19854.17|19854.17|19854.17|19854.17|19854.17|0
1606382330000|2020-11-26 09:18:50|19853.64|19853.64|19853.64|19853.64|19853.64|19853.64|19853.64|19853.64|0
1606382340000|2020-11-26 09:19:00|19852.96|19852.96|19852.96|19852.96|19852.96|19852.96|19852.96|19852.96|0
1606382350000|2020-11-26 09:19:10|19850.23|19850.23|19847.92|19847.92|19850.23|19850.23|19847.8|19847.8|0
1606382360000|2020-11-26 09:19:20|19848.61|19848.61|19849.05|19849.05|19849.72|19849.72|19848.26|19848.26|0
1606382370000|2020-11-26 09:19:30|19848.37|19848.37|19847|19847|19848.37|19848.37|19847|19847|0
1606382380000|2020-11-26 09:19:40|19847.13|19847.13|19849.37|19849.37|19849.37|19849.37|19847.13|19847.13|0
1606382390000|2020-11-26 09:19:50|19848.68|19848.68|19848.68|19848.68|19848.68|19848.68|19848.68|19848.68|0
1606382400000|2020-11-26 09:20:00|19848.57|19848.57|19849.35|19849.35|19849.35|19849.35|19848.57|19848.57|0
1606382410000|2020-11-26 09:20:10|19850.03|19850.03|19852.77|19852.77|19852.77|19852.77|19850.03|19850.03|0
1606382420000|2020-11-26 09:20:20|19853.45|19853.45|19855.06|19855.06|19855.06|19855.06|19853.45|19853.45|0
1606382430000|2020-11-26 09:20:30|19854.38|19854.38|19853.7|19853.7|19854.38|19854.38|19853.7|19853.7|0
1606382440000|2020-11-26 09:20:40|19852.33|19852.33|19852.49|19852.49|19852.49|19852.49|19852.28|19852.28|0
1606382450000|2020-11-26 09:20:50|19852.73|19852.73|19855.27|19855.27|19855.27|19855.27|19852.73|19852.73|0
1606382460000|2020-11-26 09:21:00|19855.95|19855.95|19855.95|19855.95|19855.95|19855.95|19855.95|19855.95|0
1606382470000|2020-11-26 09:21:10|19855.73|19855.73|19854.96|19854.96|19855.73|19855.73|19854.96|19854.96|0
1606382490000|2020-11-26 09:21:30|19850.84|19850.84|19849.63|19849.63|19850.84|19850.84|19849.63|19849.63|0
1606382500000|2020-11-26 09:21:40|19850.15|19850.15|19849.45|19849.45|19850.15|19850.15|19849.45|19849.45|0
1606382510000|2020-11-26 09:21:50|19848.09|19848.09|19847.4|19847.4|19848.09|19848.09|19847.4|19847.4|0
1606382520000|2020-11-26 09:22:00|19845.07|19845.07|19843.48|19843.48|19845.07|19845.07|19843.01|19843.01|0
1606382540000|2020-11-26 09:22:20|19842.7|19842.7|19842.79|19842.79|19843.48|19843.48|19840.32|19840.32|0
1606382560000|2020-11-26 09:22:40|19843.57|19843.57|19844.84|19844.84|19844.84|19844.84|19843.57|19843.57|0
1606382570000|2020-11-26 09:22:50|19844.16|19844.16|19844.16|19844.16|19844.16|19844.16|19844.16|19844.16|0
1606382590000|2020-11-26 09:23:10|19845.52|19845.52|19848.27|19848.27|19848.27|19848.27|19845.52|19845.52|0
1606382610000|2020-11-26 09:23:30|19848.51|19848.51|19848.51|19848.51|19848.51|19848.51|19848.51|19848.51|0
1606382620000|2020-11-26 09:23:40|19849.19|19849.19|19848.41|19848.41|19849.19|19849.19|19848.41|19848.41|0
1606382630000|2020-11-26 09:23:50|19849.99|19849.99|19851.04|19851.04|19851.55|19851.55|19849.99|19849.99|0
1606382640000|2020-11-26 09:24:00|19850.4|19850.4|19850.4|19850.4|19850.4|19850.4|19850.4|19850.4|0
1606382650000|2020-11-26 09:24:10|19851.09|19851.09|19851.22|19851.22|19851.86|19851.86|19851.09|19851.09|0
1606382660000|2020-11-26 09:24:20|19849.85|19849.85|19847.79|19847.79|19849.85|19849.85|19847.79|19847.79|0
1606382670000|2020-11-26 09:24:30|19847.27|19847.27|19845|19845|19847.27|19847.27|19845|19845|0
1606382680000|2020-11-26 09:24:40|19844.79|19844.79|19844.02|19844.02|19844.86|19844.86|19844.02|19844.02|0
1606382690000|2020-11-26 09:24:50|19843.9|19843.9|19843.37|19843.37|19844.95|19844.95|19843.37|19843.37|0
1606382700000|2020-11-26 09:25:00|19842.01|19842.01|19841.39|19841.39|19842.69|19842.69|19841.39|19841.39|0
1606382710000|2020-11-26 09:25:10|19839.65|19839.65|19840.59|19840.59|19842.4|19842.4|19839.65|19839.65|0
1606382720000|2020-11-26 09:25:20|19840.16|19840.16|19837.82|19837.82|19840.16|19840.16|19836.3|19836.3|0
1606382730000|2020-11-26 09:25:30|19838.05|19838.05|19835.78|19835.78|19838.05|19838.05|19835.78|19835.78|0
1606382750000|2020-11-26 09:25:50|19834.04|19834.04|19834.04|19834.04|19834.04|19834.04|19834.04|19834.04|0
1606382760000|2020-11-26 09:26:00|19832.99|19832.99|19831.09|19831.09|19832.99|19832.99|19831.09|19831.09|0
1606382780000|2020-11-26 09:26:20|19831.87|19831.87|19833.25|19833.25|19833.25|19833.25|19830.82|19830.82|0
1606382790000|2020-11-26 09:26:30|19832.56|19832.56|19829.92|19829.92|19832.56|19832.56|19829.92|19829.92|0
1606382800000|2020-11-26 09:26:40|19827.86|19827.86|19827.17|19827.17|19827.86|19827.86|19827.17|19827.17|0
1606382810000|2020-11-26 09:26:50|19826.65|19826.65|19826.43|19826.43|19826.65|19826.65|19826.43|19826.43|0
1606382820000|2020-11-26 09:27:00|19824.87|19824.87|19826.41|19826.41|19826.94|19826.94|19824.87|19824.87|0
1606382830000|2020-11-26 09:27:10|19826.35|19826.35|19826.21|19826.21|19826.35|19826.35|19826.21|19826.21|0
1606382840000|2020-11-26 09:27:20|19825.68|19825.68|19824.13|19824.13|19825.68|19825.68|19824.13|19824.13|0
1606382870000|2020-11-26 09:27:50|19822.84|19822.84|19824.61|19824.61|19824.61|19824.61|19822.35|19822.35|0
1606382880000|2020-11-26 09:28:00|19827.47|19827.47|19829.97|19829.97|19830.74|19830.74|19827.47|19827.47|0
1606382890000|2020-11-26 09:28:10|19827.9|19827.9|19827.12|19827.12|19828.33|19828.33|19827.12|19827.12|0
1606382900000|2020-11-26 09:28:20|19828.49|19828.49|19828.49|19828.49|19828.49|19828.49|19828.49|19828.49|0
1606382930000|2020-11-26 09:28:50|19830.07|19830.07|19830.07|19830.07|19830.07|19830.07|19830.07|19830.07|0
1606382940000|2020-11-26 09:29:00|19830.84|19830.84|19831.14|19831.14|19831.37|19831.37|19830.84|19830.84|0
1606382950000|2020-11-26 09:29:10|19831.25|19831.25|19830.48|19830.48|19831.25|19831.25|19830.48|19830.48|0
1606382960000|2020-11-26 09:29:20|19831.16|19831.16|19834.66|19834.66|19834.66|19834.66|19831.04|19831.04|0
1606382970000|2020-11-26 09:29:30|19834.78|19834.78|19835.1|19835.1|19835.21|19835.21|19834.78|19834.78|0
1606382980000|2020-11-26 09:29:40|19834.44|19834.44|19834.23|19834.23|19834.44|19834.44|19834.23|19834.23|0
1606382990000|2020-11-26 09:29:50|19835.28|19835.28|19832.66|19832.66|19835.28|19835.28|19832.44|19832.44|0
1606383000000|2020-11-26 09:30:00|19832.44|19832.44|19832.58|19832.58|19832.58|19832.58|19832.44|19832.44|0
1606383010000|2020-11-26 09:30:10|19833.26|19833.26|19833.95|19833.95|19833.95|19833.95|19833.26|19833.26|0
1606383020000|2020-11-26 09:30:20|19835.32|19835.32|19838.36|19838.36|19838.36|19838.36|19835.32|19835.32|0
1606383030000|2020-11-26 09:30:30|19839.41|19839.41|19838.84|19838.84|19839.53|19839.53|19838.84|19838.84|0
1606383040000|2020-11-26 09:30:40|19839.53|19839.53|19838.75|19838.75|19839.53|19839.53|19838.75|19838.75|0
1606383050000|2020-11-26 09:30:50|19838.68|19838.68|19838.68|19838.68|19838.68|19838.68|19838.68|19838.68|0
1606383070000|2020-11-26 09:31:10|19839.36|19839.36|19838.9|19838.9|19839.36|19839.36|19838.9|19838.9|0
1606383080000|2020-11-26 09:31:20|19841.23|19841.23|19842.01|19842.01|19842.01|19842.01|19841.23|19841.23|0
1606383090000|2020-11-26 09:31:30|19842.23|19842.23|19843.28|19843.28|19843.28|19843.28|19842.23|19842.23|0
1606383100000|2020-11-26 09:31:40|19843.96|19843.96|19843.96|19843.96|19843.96|19843.96|19843.96|19843.96|0
1606383110000|2020-11-26 09:31:50|19843.76|19843.76|19848.02|19848.02|19848.26|19848.26|19843.76|19843.76|0
1606383120000|2020-11-26 09:32:00|19847.34|19847.34|19849.36|19849.36|19849.36|19849.36|19847.34|19847.34|0
1606383130000|2020-11-26 09:32:10|19849.79|19849.79|19849.07|19849.07|19851.1|19851.1|19849.07|19849.07|0
1606383140000|2020-11-26 09:32:20|19848.64|19848.64|19850.47|19850.47|19850.47|19850.47|19848.64|19848.64|0
1606383150000|2020-11-26 09:32:30|19848.42|19848.42|19848.02|19848.02|19848.42|19848.42|19847.36|19847.36|0
1606383160000|2020-11-26 09:32:40|19850.61|19850.61|19853.22|19853.22|19853.22|19853.22|19850.61|19850.61|0
1606383170000|2020-11-26 09:32:50|19851.41|19851.41|19851.41|19851.41|19851.41|19851.41|19851.41|19851.41|0
1606383180000|2020-11-26 09:33:00|19852.46|19852.46|19852.46|19852.46|19852.46|19852.46|19852.46|19852.46|0
1606383190000|2020-11-26 09:33:10|19852.34|19852.34|19849.52|19849.52|19852.34|19852.34|19849.52|19849.52|0
1606383200000|2020-11-26 09:33:20|19849.33|19849.33|19848.89|19848.89|19849.33|19849.33|19848.89|19848.89|0
1606383210000|2020-11-26 09:33:30|19848.21|19848.21|19845.42|19845.42|19848.21|19848.21|19844.99|19844.99|0
1606383220000|2020-11-26 09:33:40|19844.64|19844.64|19840.41|19840.41|19844.64|19844.64|19840.41|19840.41|0
1606383230000|2020-11-26 09:33:50|19838.85|19838.85|19837.33|19837.33|19839.07|19839.07|19837.33|19837.33|0
1606383240000|2020-11-26 09:34:00|19838.01|19838.01|19842|19842|19842|19842|19838.01|19838.01|0
1606383250000|2020-11-26 09:34:10|19843.21|19843.21|19843.22|19843.22|19844.6|19844.6|19843.21|19843.21|0
1606383260000|2020-11-26 09:34:20|19842.88|19842.88|19843.1|19843.1|19843.1|19843.1|19842.88|19842.88|0
1606383270000|2020-11-26 09:34:30|19843.78|19843.78|19843.78|19843.78|19843.78|19843.78|19843.78|19843.78|0
1606383280000|2020-11-26 09:34:40|19844.21|19844.21|19849.31|19849.31|19849.31|19849.31|19844.21|19844.21|0
1606383290000|2020-11-26 09:34:50|19848.63|19848.63|19845.9|19845.9|19848.63|19848.63|19845.67|19845.67|0
1606383300000|2020-11-26 09:35:00|19845.78|19845.78|19845.78|19845.78|19845.78|19845.78|19845.78|19845.78|0
1606383310000|2020-11-26 09:35:10|19845.97|19845.97|19836.22|19836.22|19845.97|19845.97|19836.22|19836.22|0
1606383320000|2020-11-26 09:35:20|19836.91|19836.91|19836.91|19836.91|19836.91|19836.91|19836.91|19836.91|0
1606383330000|2020-11-26 09:35:30|19837.14|19837.14|19833.34|19833.34|19837.14|19837.14|19833.34|19833.34|0
1606383350000|2020-11-26 09:35:50|19833.22|19833.22|19831.55|19831.55|19833.22|19833.22|19831.55|19831.55|0
1606383360000|2020-11-26 09:36:00|19830.87|19830.87|19830.19|19830.19|19830.87|19830.87|19830.19|19830.19|0
1606383380000|2020-11-26 09:36:20|19826.75|19826.75|19826.75|19826.75|19826.75|19826.75|19826.75|19826.75|0
1606383390000|2020-11-26 09:36:30|19828.99|19828.99|19828.63|19828.63|19828.99|19828.99|19827.94|19827.94|0
1606383400000|2020-11-26 09:36:40|19827.85|19827.85|19827.85|19827.85|19827.85|19827.85|19827.85|19827.85|0
1606383420000|2020-11-26 09:37:00|19828.08|19828.08|19828.08|19828.08|19828.08|19828.08|19828.08|19828.08|0
1606383430000|2020-11-26 09:37:10|19827.97|19827.97|19828.77|19828.77|19828.77|19828.77|19827.28|19827.28|0
1606383440000|2020-11-26 09:37:20|19828.91|19828.91|19828.98|19828.98|19828.98|19828.98|19828.91|19828.91|0
1606383450000|2020-11-26 09:37:30|19829.76|19829.76|19829.19|19829.19|19829.76|19829.76|19828.98|19828.98|0
1606383470000|2020-11-26 09:37:50|19831.24|19831.24|19831.24|19831.24|19831.24|19831.24|19831.24|19831.24|0
1606383490000|2020-11-26 09:38:10|19830.46|19830.46|19831.71|19831.71|19831.83|19831.83|19830.46|19830.46|0
1606383500000|2020-11-26 09:38:20|19837|19837|19848.61|19848.61|19848.61|19848.61|19837|19837|0
1606383510000|2020-11-26 09:38:30|19848.38|19848.38|19845.71|19845.71|19848.38|19848.38|19845.49|19845.49|0
1606383520000|2020-11-26 09:38:40|19846.76|19846.76|19846.53|19846.53|19846.76|19846.76|19846.53|19846.53|0
1606383530000|2020-11-26 09:38:50|19849.28|19849.28|19849.28|19849.28|19849.28|19849.28|19849.28|19849.28|0
1606383540000|2020-11-26 09:39:00|19847.7|19847.7|19847.48|19847.48|19847.7|19847.7|19847.48|19847.48|0
1606383550000|2020-11-26 09:39:10|19847.37|19847.37|19843.88|19843.88|19847.37|19847.37|19843.76|19843.76|0
1606383560000|2020-11-26 09:39:20|19844.09|19844.09|19843.41|19843.41|19844.09|19844.09|19843.41|19843.41|0
1606383600000|2020-11-26 09:40:00|19844.46|19844.46|19843.71|19843.71|19844.46|19844.46|19843.71|19843.71|0
1606383610000|2020-11-26 09:40:10|19842.94|19842.94|19839.5|19839.5|19842.94|19842.94|19838.82|19838.82|0
1606383620000|2020-11-26 09:40:20|19838.82|19838.82|19838.82|19838.82|19838.82|19838.82|19838.82|19838.82|0
1606383630000|2020-11-26 09:40:30|19837.26|19837.26|19831.99|19831.99|19837.26|19837.26|19831.99|19831.99|0
1606383640000|2020-11-26 09:40:40|19832.77|19832.77|19832.77|19832.77|19832.77|19832.77|19832.77|19832.77|0
1606383650000|2020-11-26 09:40:50|19832.56|19832.56|19832.56|19832.56|19832.56|19832.56|19832.56|19832.56|0
1606383660000|2020-11-26 09:41:00|19833.24|19833.24|19833.24|19833.24|19834.45|19834.45|19833.24|19833.24|0
1606383670000|2020-11-26 09:41:10|19830.81|19830.81|19830.81|19830.81|19830.81|19830.81|19830.81|19830.81|0
1606383680000|2020-11-26 09:41:20|19831.34|19831.34|19831.41|19831.41|19831.41|19831.41|19831.34|19831.34|0
1606383690000|2020-11-26 09:41:30|19830.88|19830.88|19831.12|19831.12|19831.12|19831.12|19830.06|19830.06|0
1606383700000|2020-11-26 09:41:40|19830.43|19830.43|19827.64|19827.64|19830.43|19830.43|19826.59|19826.59|0
1606383720000|2020-11-26 09:42:00|19828.33|19828.33|19825.97|19825.97|19830.48|19830.48|19825.97|19825.97|0
1606383730000|2020-11-26 09:42:10|19825.28|19825.28|19824.62|19824.62|19825.28|19825.28|19824.41|19824.41|0
1606383740000|2020-11-26 09:42:20|19824.09|19824.09|19824.09|19824.09|19824.09|19824.09|19824.09|19824.09|0
1606383750000|2020-11-26 09:42:30|19824.31|19824.31|19822.95|19822.95|19824.31|19824.31|19822.95|19822.95|0
1606383760000|2020-11-26 09:42:40|19821.39|19821.39|19816.65|19816.65|19821.39|19821.39|19816.65|19816.65|0
1606383780000|2020-11-26 09:43:00|19816.43|19816.43|19814.39|19814.39|19816.43|19816.43|19814.39|19814.39|0
1606383790000|2020-11-26 09:43:10|19815.75|19815.75|19814.2|19814.2|19815.75|19815.75|19814.2|19814.2|0
1606383800000|2020-11-26 09:43:20|19812.62|19812.62|19815.82|19815.82|19815.82|19815.82|19812.62|19812.62|0
1606383820000|2020-11-26 09:43:40|19815.39|19815.39|19815.18|19815.18|19815.39|19815.39|19815.18|19815.18|0
1606383830000|2020-11-26 09:43:50|19813.81|19813.81|19813.81|19813.81|19813.81|19813.81|19813.81|19813.81|0
1606383840000|2020-11-26 09:44:00|19809.8|19809.8|19809.03|19809.03|19809.8|19809.8|19809.03|19809.03|0
1606383850000|2020-11-26 09:44:10|19809.8|19809.8|19807.53|19807.53|19809.8|19809.8|19807.53|19807.53|0
1606383860000|2020-11-26 09:44:20|19806.76|19806.76|19806.07|19806.07|19806.76|19806.76|19806.07|19806.07|0
1606383870000|2020-11-26 09:44:30|19805.85|19805.85|19805.85|19805.85|19805.85|19805.85|19805.85|19805.85|0
1606383880000|2020-11-26 09:44:40|19806.07|19806.07|19805.29|19805.29|19806.07|19806.07|19805.29|19805.29|0
1606383890000|2020-11-26 09:44:50|19805.41|19805.41|19801.1|19801.1|19805.41|19805.41|19801.1|19801.1|0
1606383900000|2020-11-26 09:45:00|19800.98|19800.98|19798.46|19798.46|19800.98|19800.98|19797.68|19797.68|0
1606383910000|2020-11-26 09:45:10|19799.15|19799.15|19803.48|19803.48|19803.48|19803.48|19798.37|19798.37|0
1606383920000|2020-11-26 09:45:20|19804|19804|19808.35|19808.35|19808.35|19808.35|19804|19804|0
1606383930000|2020-11-26 09:45:30|19809.72|19809.72|19809.83|19809.83|19809.83|19809.83|19809.72|19809.72|0
1606383940000|2020-11-26 09:45:40|19809.31|19809.31|19811.37|19811.37|19811.48|19811.48|19809.31|19809.31|0
1606383950000|2020-11-26 09:45:50|19809.99|19809.99|19809.99|19809.99|19809.99|19809.99|19809.99|19809.99|0
1606383960000|2020-11-26 09:46:00|19809.94|19809.94|19810.05|19810.05|19810.05|19810.05|19809.94|19809.94|0
1606383970000|2020-11-26 09:46:10|19809.99|19809.99|19811.2|19811.2|19811.2|19811.2|19808.41|19808.41|0
1606383980000|2020-11-26 09:46:20|19811.03|19811.03|19811.67|19811.67|19812.35|19812.35|19810.98|19810.98|0
1606383990000|2020-11-26 09:46:30|19811.88|19811.88|19811.88|19811.88|19811.88|19811.88|19811.88|19811.88|0
1606384000000|2020-11-26 09:46:40|19812.66|19812.66|19810.42|19810.42|19812.66|19812.66|19810.42|19810.42|0
1606384010000|2020-11-26 09:46:50|19810.36|19810.36|19810.14|19810.14|19810.36|19810.36|19810.14|19810.14|0
1606384020000|2020-11-26 09:47:00|19810.36|19810.36|19809.67|19809.67|19810.36|19810.36|19809.67|19809.67|0
1606384030000|2020-11-26 09:47:10|19809.32|19809.32|19808.54|19808.54|19809.32|19809.32|19808.54|19808.54|0
1606384040000|2020-11-26 09:47:20|19807.99|19807.99|19801.58|19801.58|19807.99|19807.99|19801.58|19801.58|0
1606384060000|2020-11-26 09:47:40|19801.79|19801.79|19801.79|19801.79|19801.79|19801.79|19801.79|19801.79|0
1606384070000|2020-11-26 09:47:50|19801.98|19801.98|19801.32|19801.32|19802.1|19802.1|19799.76|19799.76|0
1606384080000|2020-11-26 09:48:00|19799.76|19799.76|19799.55|19799.55|19799.76|19799.76|19799.55|19799.55|0
1606384090000|2020-11-26 09:48:10|19800.33|19800.33|19799.96|19799.96|19801.45|19801.45|19799.96|19799.96|0
1606384100000|2020-11-26 09:48:20|19799.75|19799.75|19799.86|19799.86|19799.87|19799.87|19799.18|19799.18|0
1606384110000|2020-11-26 09:48:30|19798.81|19798.81|19798.55|19798.55|19798.81|19798.81|19798.55|19798.55|0
1606384120000|2020-11-26 09:48:40|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|0
1606384130000|2020-11-26 09:48:50|19800.14|19800.14|19803.03|19803.03|19803.03|19803.03|19800.14|19800.14|0
1606384140000|2020-11-26 09:49:00|19803.71|19803.71|19803.71|19803.71|19803.71|19803.71|19803.71|19803.71|0
1606384150000|2020-11-26 09:49:10|19803.03|19803.03|19802.34|19802.34|19803.03|19803.03|19802.34|19802.34|0
1606384160000|2020-11-26 09:49:20|19803.72|19803.72|19807.23|19807.23|19807.23|19807.23|19803.72|19803.72|0
1606384170000|2020-11-26 09:49:30|19807.02|19807.02|19806.49|19806.49|19807.7|19807.7|19806.49|19806.49|0
1606384180000|2020-11-26 09:49:40|19806.36|19806.36|19805.88|19805.88|19806.78|19806.78|19805.88|19805.88|0
1606384190000|2020-11-26 09:49:50|19806.57|19806.57|19810.16|19810.16|19810.16|19810.16|19806.57|19806.57|0
1606384220000|2020-11-26 09:50:20|19811.53|19811.53|19813.83|19813.83|19813.83|19813.83|19811.53|19811.53|0
1606384230000|2020-11-26 09:50:30|19811.4|19811.4|19810.51|19810.51|19811.4|19811.4|19810.51|19810.51|0
1606384240000|2020-11-26 09:50:40|19811.28|19811.28|19809.91|19809.91|19811.28|19811.28|19809.91|19809.91|0
1606384260000|2020-11-26 09:51:00|19808.54|19808.54|19810.55|19810.55|19810.55|19810.55|19808.54|19808.54|0
1606384270000|2020-11-26 09:51:10|19808.49|19808.49|19808.49|19808.49|19808.49|19808.49|19808.49|19808.49|0
1606384280000|2020-11-26 09:51:20|19808.68|19808.68|19805.96|19805.96|19808.68|19808.68|19805.96|19805.96|0
1606384290000|2020-11-26 09:51:30|19803.44|19803.44|19802.86|19802.86|19803.54|19803.54|19802.86|19802.86|0
1606384300000|2020-11-26 09:51:40|19800.52|19800.52|19801.3|19801.3|19801.3|19801.3|19800.52|19800.52|0
1606384310000|2020-11-26 09:51:50|19801.23|19801.23|19801.23|19801.23|19801.23|19801.23|19801.23|19801.23|0
1606384320000|2020-11-26 09:52:00|19801.12|19801.12|19801.12|19801.12|19801.12|19801.12|19801.12|19801.12|0
1606384350000|2020-11-26 09:52:30|19801.8|19801.8|19801.28|19801.28|19801.8|19801.8|19801.28|19801.28|0
1606384360000|2020-11-26 09:52:40|19800.59|19800.59|19797.92|19797.92|19800.59|19800.59|19797.92|19797.92|0
1606384370000|2020-11-26 09:52:50|19797.8|19797.8|19799.18|19799.18|19799.18|19799.18|19797.8|19797.8|0
1606384380000|2020-11-26 09:53:00|19799.7|19799.7|19799.49|19799.49|19799.7|19799.7|19799.49|19799.49|0
1606384420000|2020-11-26 09:53:40|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|0
1606384430000|2020-11-26 09:53:50|19798.27|19798.27|19799.02|19799.02|19799.54|19799.54|19798.27|19798.27|0
1606384440000|2020-11-26 09:54:00|19798.9|19798.9|19798.47|19798.47|19799.25|19799.25|19798.47|19798.47|0
1606384450000|2020-11-26 09:54:10|19797.79|19797.79|19797.55|19797.55|19797.79|19797.79|19797.55|19797.55|0
1606384470000|2020-11-26 09:54:30|19798.33|19798.33|19798.97|19798.97|19798.97|19798.97|19798.2|19798.2|0
1606384480000|2020-11-26 09:54:40|19796.87|19796.87|19797.43|19797.43|19797.43|19797.43|19796.75|19796.75|0
1606384490000|2020-11-26 09:54:50|19799.86|19799.86|19799.86|19799.86|19799.86|19799.86|19799.86|19799.86|0
1606384500000|2020-11-26 09:55:00|19800.39|19800.39|19801.07|19801.07|19801.07|19801.07|19800.39|19800.39|0
1606384510000|2020-11-26 09:55:10|19800.86|19800.86|19800.86|19800.86|19800.86|19800.86|19800.86|19800.86|0
1606384520000|2020-11-26 09:55:20|19801.54|19801.54|19801.54|19801.54|19801.54|19801.54|19801.54|19801.54|0
1606384530000|2020-11-26 09:55:30|19802.07|19802.07|19804.04|19804.04|19804.29|19804.29|19802.07|19802.07|0
1606384540000|2020-11-26 09:55:40|19802.57|19802.57|19803.25|19803.25|19803.25|19803.25|19802.57|19802.57|0
1606384550000|2020-11-26 09:55:50|19803.44|19803.44|19803.51|19803.51|19803.51|19803.51|19803.44|19803.44|0
1606384560000|2020-11-26 09:56:00|19803.29|19803.29|19799.33|19799.33|19803.29|19803.29|19799.33|19799.33|0
1606384570000|2020-11-26 09:56:10|19799.86|19799.86|19799.86|19799.86|19799.86|19799.86|19798.49|19798.49|0
1606384590000|2020-11-26 09:56:30|19799.72|19799.72|19799.66|19799.66|19799.72|19799.72|19799.66|19799.66|0
1606384600000|2020-11-26 09:56:40|19800.18|19800.18|19800.54|19800.54|19800.87|19800.87|19800.18|19800.18|0
1606384610000|2020-11-26 09:56:50|19801.22|19801.22|19800.44|19800.44|19801.22|19801.22|19800.44|19800.44|0
1606384630000|2020-11-26 09:57:10|19799.92|19799.92|19801.14|19801.14|19801.36|19801.36|19799.92|19799.92|0
1606384640000|2020-11-26 09:57:20|19800.91|19800.91|19801.32|19801.32|19801.32|19801.32|19800.79|19800.79|0
1606384660000|2020-11-26 09:57:40|19801.2|19801.2|19801.04|19801.04|19801.32|19801.32|19800.27|19800.27|0
1606384670000|2020-11-26 09:57:50|19801.73|19801.73|19802.51|19802.51|19802.51|19802.51|19801.73|19801.73|0
1606384680000|2020-11-26 09:58:00|19803.19|19803.19|19804.09|19804.09|19804.09|19804.09|19803.19|19803.19|0
1606384690000|2020-11-26 09:58:10|19804.2|19804.2|19806.04|19806.04|19806.04|19806.04|19803.62|19803.62|0
1606384700000|2020-11-26 09:58:20|19807.41|19807.41|19807.41|19807.41|19807.41|19807.41|19807.41|19807.41|0
1606384710000|2020-11-26 09:58:30|19808.72|19808.72|19812.21|19812.21|19812.21|19812.21|19808.72|19808.72|0
1606384720000|2020-11-26 09:58:40|19810.83|19810.83|19811.2|19811.2|19811.2|19811.2|19810.14|19810.14|0
1606384730000|2020-11-26 09:58:50|19811.64|19811.64|19815.88|19815.88|19815.88|19815.88|19811.64|19811.64|0
1606384740000|2020-11-26 09:59:00|19816.66|19816.66|19810.02|19810.02|19816.66|19816.66|19809.91|19809.91|0
1606384750000|2020-11-26 09:59:10|19812.66|19812.66|19810.45|19810.45|19812.88|19812.88|19810.45|19810.45|0
1606384760000|2020-11-26 09:59:20|19811.09|19811.09|19809.22|19809.22|19811.09|19811.09|19809.22|19809.22|0
1606384770000|2020-11-26 09:59:30|19808.79|19808.79|19809.84|19809.84|19809.84|19809.84|19808.79|19808.79|0
1606384780000|2020-11-26 09:59:40|19810.52|19810.52|19812.42|19812.42|19812.42|19812.42|19810.52|19810.52|0
1606384790000|2020-11-26 09:59:50|19813.11|19813.11|19813.11|19813.11|19813.11|19813.11|19813.11|19813.11|0
1606384800000|2020-11-26 10:00:00|19812.42|19812.42|19813.11|19813.11|19813.11|19813.11|19812.42|19812.42|0
1606384820000|2020-11-26 10:00:20|19813.32|19813.32|19818.9|19818.9|19818.9|19818.9|19813.32|19813.32|0
1606384830000|2020-11-26 10:00:30|19820.97|19820.97|19821.65|19821.65|19821.65|19821.65|19820.97|19820.97|0
1606384840000|2020-11-26 10:00:40|19822.18|19822.18|19822.18|19822.18|19822.18|19822.18|19822.18|19822.18|0
1606384850000|2020-11-26 10:00:50|19822.24|19822.24|19823.37|19823.37|19823.98|19823.98|19822.24|19822.24|0
1606384860000|2020-11-26 10:01:00|19823.81|19823.81|19821.28|19821.28|19823.81|19823.81|19821.28|19821.28|0
1606384870000|2020-11-26 10:01:10|19821.81|19821.81|19822.02|19822.02|19822.02|19822.02|19821.81|19821.81|0
1606384880000|2020-11-26 10:01:20|19822.37|19822.37|19822.28|19822.28|19822.37|19822.37|19822.16|19822.16|0
1606384890000|2020-11-26 10:01:30|19822.96|19822.96|19823.64|19823.64|19823.64|19823.64|19822.96|19822.96|0
1606384910000|2020-11-26 10:01:50|19823.11|19823.11|19823.11|19823.11|19823.11|19823.11|19823.11|19823.11|0
1606384920000|2020-11-26 10:02:00|19824.49|19824.49|19823.9|19823.9|19825.27|19825.27|19823.9|19823.9|0
1606384940000|2020-11-26 10:02:20|19824.59|19824.59|19824.59|19824.59|19824.59|19824.59|19824.59|19824.59|0
1606384950000|2020-11-26 10:02:30|19824.8|19824.8|19823.9|19823.9|19824.8|19824.8|19823.9|19823.9|0
1606384970000|2020-11-26 10:02:50|19824.33|19824.33|19823.9|19823.9|19824.33|19824.33|19823.9|19823.9|0
1606384980000|2020-11-26 10:03:00|19821.27|19821.27|19817.8|19817.8|19821.27|19821.27|19817.24|19817.24|0
1606384990000|2020-11-26 10:03:10|19818.01|19818.01|19818.7|19818.7|19818.91|19818.91|19818.01|19818.01|0
1606385000000|2020-11-26 10:03:20|19818.58|19818.58|19818.7|19818.7|19818.7|19818.7|19818.58|19818.58|0
1606385010000|2020-11-26 10:03:30|19817.92|19817.92|19817.68|19817.68|19817.92|19817.92|19817.68|19817.68|0
1606385020000|2020-11-26 10:03:40|19814.93|19814.93|19814.62|19814.62|19814.93|19814.93|19813.72|19813.72|0
1606385030000|2020-11-26 10:03:50|19815.05|19815.05|19815.74|19815.74|19815.74|19815.74|19815.05|19815.05|0
1606385040000|2020-11-26 10:04:00|19815.21|19815.21|19815.86|19815.86|19816.07|19816.07|19814.69|19814.69|0
1606385050000|2020-11-26 10:04:10|19815.64|19815.64|19813.03|19813.03|19815.64|19815.64|19813.03|19813.03|0
1606385060000|2020-11-26 10:04:20|19813.27|19813.27|19813.81|19813.81|19813.81|19813.81|19813.27|19813.27|0
1606385070000|2020-11-26 10:04:30|19814.5|19814.5|19815.19|19815.19|19815.19|19815.19|19814.5|19814.5|0
1606385080000|2020-11-26 10:04:40|19815.4|19815.4|19815.52|19815.52|19815.52|19815.52|19815.4|19815.4|0
1606385090000|2020-11-26 10:04:50|19816.89|19816.89|19816.05|19816.05|19818.16|19818.16|19816.05|19816.05|0
1606385100000|2020-11-26 10:05:00|19816.26|19816.26|19817.04|19817.04|19817.11|19817.11|19816.26|19816.26|0
1606385110000|2020-11-26 10:05:10|19817.73|19817.73|19817.08|19817.08|19817.73|19817.73|19816.95|19816.95|0
1606385120000|2020-11-26 10:05:20|19817.86|19817.86|19817.08|19817.08|19817.86|19817.86|19817.08|19817.08|0
1606385130000|2020-11-26 10:05:30|19816.4|19816.4|19817.51|19817.51|19817.98|19817.98|19816.4|19816.4|0
1606385140000|2020-11-26 10:05:40|19817.39|19817.39|19817.39|19817.39|19817.39|19817.39|19817.39|19817.39|0
1606385150000|2020-11-26 10:05:50|19818.07|19818.07|19818.76|19818.76|19818.76|19818.76|19818.07|19818.07|0
1606385160000|2020-11-26 10:06:00|19820.31|19820.31|19820.86|19820.86|19823.11|19823.11|19820.31|19820.31|0
1606385170000|2020-11-26 10:06:10|19821.08|19821.08|19820.99|19820.99|19821.08|19821.08|19820.56|19820.56|0
1606385180000|2020-11-26 10:06:20|19821.16|19821.16|19823.09|19823.09|19823.09|19823.09|19820.48|19820.48|0
1606385190000|2020-11-26 10:06:30|19823.86|19823.86|19826.44|19826.44|19826.44|19826.44|19823.86|19823.86|0
1606385200000|2020-11-26 10:06:40|19826.56|19826.56|19827.93|19827.93|19827.93|19827.93|19826.56|19826.56|0
1606385210000|2020-11-26 10:06:50|19829.51|19829.51|19828.99|19828.99|19829.51|19829.51|19828.99|19828.99|0
1606385230000|2020-11-26 10:07:10|19829.77|19829.77|19829.17|19829.17|19830.98|19830.98|19829.17|19829.17|0
1606385240000|2020-11-26 10:07:20|19829.85|19829.85|19829.17|19829.17|19829.85|19829.85|19828.48|19828.48|0
1606385250000|2020-11-26 10:07:30|19829.85|19829.85|19829.38|19829.38|19830.07|19830.07|19829.38|19829.38|0
1606385260000|2020-11-26 10:07:40|19830.16|19830.16|19831.21|19831.21|19831.21|19831.21|19830.16|19830.16|0
1606385270000|2020-11-26 10:07:50|19831.01|19831.01|19825.23|19825.23|19831.08|19831.08|19825.23|19825.23|0
1606385280000|2020-11-26 10:08:00|19824.54|19824.54|19824.68|19824.68|19825.54|19825.54|19824.54|19824.54|0
1606385290000|2020-11-26 10:08:10|19823.9|19823.9|19823.9|19823.9|19823.9|19823.9|19823.9|19823.9|0
1606385300000|2020-11-26 10:08:20|19825.27|19825.27|19825.27|19825.27|19825.27|19825.27|19825.27|19825.27|0
1606385310000|2020-11-26 10:08:30|19825.06|19825.06|19823.68|19823.68|19825.06|19825.06|19823.68|19823.68|0
1606385320000|2020-11-26 10:08:40|19824.37|19824.37|19827.09|19827.09|19827.69|19827.69|19824.37|19824.37|0
1606385340000|2020-11-26 10:09:00|19826.04|19826.04|19826.04|19826.04|19826.79|19826.79|19826.04|19826.04|0
1606385350000|2020-11-26 10:09:10|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|19825.99|0
1606385360000|2020-11-26 10:09:20|19823.24|19823.24|19824.61|19824.61|19824.61|19824.61|19823.24|19823.24|0
1606385370000|2020-11-26 10:09:30|19823.83|19823.83|19821.65|19821.65|19823.83|19823.83|19821.65|19821.65|0
1606385400000|2020-11-26 10:10:00|19821.58|19821.58|19819.65|19819.65|19821.58|19821.58|19819.65|19819.65|0
1606385410000|2020-11-26 10:10:10|19819.53|19819.53|19820.06|19820.06|19820.06|19820.06|19819.53|19819.53|0
1606385420000|2020-11-26 10:10:20|19820.13|19820.13|19819.35|19819.35|19820.13|19820.13|19819.35|19819.35|0
1606385430000|2020-11-26 10:10:30|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|0
1606385440000|2020-11-26 10:10:40|19817.22|19817.22|19814.11|19814.11|19817.22|19817.22|19814.11|19814.11|0
1606385450000|2020-11-26 10:10:50|19815.49|19815.49|19817.13|19817.13|19817.13|19817.13|19815.23|19815.23|0
1606385460000|2020-11-26 10:11:00|19818.51|19818.51|19818.51|19818.51|19818.51|19818.51|19818.51|19818.51|0
1606385480000|2020-11-26 10:11:20|19819.63|19819.63|19819.63|19819.63|19819.63|19819.63|19819.63|19819.63|0
1606385490000|2020-11-26 10:11:30|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|0
1606385500000|2020-11-26 10:11:40|19821|19821|19821|19821|19821|19821|19821|19821|0
1606385510000|2020-11-26 10:11:50|19820.78|19820.78|19820.78|19820.78|19820.78|19820.78|19820.78|19820.78|0
1606385520000|2020-11-26 10:12:00|19820.4|19820.4|19816.76|19816.76|19820.4|19820.4|19816.76|19816.76|0
1606385530000|2020-11-26 10:12:10|19815.2|19815.2|19812.63|19812.63|19815.2|19815.2|19812.63|19812.63|0
1606385540000|2020-11-26 10:12:20|19811.57|19811.57|19810.83|19810.83|19811.57|19811.57|19810.83|19810.83|0
1606385550000|2020-11-26 10:12:30|19810.05|19810.05|19808.63|19808.63|19810.05|19810.05|19807.3|19807.3|0
1606385560000|2020-11-26 10:12:40|19810|19810|19810.01|19810.01|19810.69|19810.69|19810|19810|0
1606385570000|2020-11-26 10:12:50|19810.12|19810.12|19812.09|19812.09|19812.09|19812.09|19810.12|19810.12|0
1606385580000|2020-11-26 10:13:00|19813.12|19813.12|19813.9|19813.9|19813.9|19813.9|19813.12|19813.12|0
1606385610000|2020-11-26 10:13:30|19814.59|19814.59|19814.7|19814.7|19814.7|19814.7|19813.9|19813.9|0
1606385620000|2020-11-26 10:13:40|19815.23|19815.23|19815.35|19815.35|19815.35|19815.35|19815.23|19815.23|0
1606385640000|2020-11-26 10:14:00|19817.93|19817.93|19820.02|19820.02|19820.02|19820.02|19817.93|19817.93|0
1606385650000|2020-11-26 10:14:10|19820.7|19820.7|19820.47|19820.47|19820.7|19820.7|19820.47|19820.47|0
1606385660000|2020-11-26 10:14:20|19821.15|19821.15|19821.15|19821.15|19821.15|19821.15|19821.15|19821.15|0
1606385670000|2020-11-26 10:14:30|19820.63|19820.63|19820.2|19820.2|19820.63|19820.63|19820.2|19820.2|0
1606385680000|2020-11-26 10:14:40|19819.73|19819.73|19819.17|19819.17|19819.73|19819.73|19819.17|19819.17|0
1606385690000|2020-11-26 10:14:50|19817.81|19817.81|19812.27|19812.27|19817.81|19817.81|19812.27|19812.27|0
1606385700000|2020-11-26 10:15:00|19812.79|19812.79|19811.36|19811.36|19812.79|19812.79|19810.68|19810.68|0
1606385710000|2020-11-26 10:15:10|19812.05|19812.05|19812.05|19812.05|19812.05|19812.05|19812.05|19812.05|0
1606385720000|2020-11-26 10:15:20|19812.83|19812.83|19813.36|19813.36|19813.36|19813.36|19812.83|19812.83|0
1606385730000|2020-11-26 10:15:30|19813.14|19813.14|19813.49|19813.49|19813.49|19813.49|19812.71|19812.71|0
1606385740000|2020-11-26 10:15:40|19812.8|19812.8|19812.13|19812.13|19812.8|19812.8|19812.13|19812.13|0
1606385750000|2020-11-26 10:15:50|19810.55|19810.55|19809.78|19809.78|19811.6|19811.6|19809.78|19809.78|0
1606385760000|2020-11-26 10:16:00|19809.54|19809.54|19809.93|19809.93|19810.15|19810.15|19809.48|19809.48|0
1606385770000|2020-11-26 10:16:10|19810.15|19810.15|19809.72|19809.72|19810.15|19810.15|19809.72|19809.72|0
1606385780000|2020-11-26 10:16:20|19808.94|19808.94|19810.26|19810.26|19810.26|19810.26|19808.94|19808.94|0
1606385790000|2020-11-26 10:16:30|19810.48|19810.48|19810.48|19810.48|19810.48|19810.48|19810.48|19810.48|0
1606385800000|2020-11-26 10:16:40|19809.8|19809.8|19806.03|19806.03|19809.8|19809.8|19806.03|19806.03|0
1606385810000|2020-11-26 10:16:50|19806.16|19806.16|19806.23|19806.23|19806.23|19806.23|19806.1|19806.1|0
1606385820000|2020-11-26 10:17:00|19803.6|19803.6|19804.43|19804.43|19804.43|19804.43|19803.53|19803.53|0
1606385830000|2020-11-26 10:17:10|19804.65|19804.65|19803.28|19803.28|19804.65|19804.65|19803.28|19803.28|0
1606385840000|2020-11-26 10:17:20|19803.63|19803.63|19803.78|19803.78|19803.78|19803.78|19803.52|19803.52|0
1606385850000|2020-11-26 10:17:30|19803.1|19803.1|19801.2|19801.2|19803.1|19803.1|19801.2|19801.2|0
1606385860000|2020-11-26 10:17:40|19801.88|19801.88|19801.65|19801.65|19803.26|19803.26|19801.2|19801.2|0
1606385870000|2020-11-26 10:17:50|19800.87|19800.87|19801.52|19801.52|19801.65|19801.65|19800.87|19800.87|0
1606385880000|2020-11-26 10:18:00|19801.09|19801.09|19801.09|19801.09|19801.09|19801.09|19801.09|19801.09|0
1606385890000|2020-11-26 10:18:10|19798.98|19798.98|19797.95|19797.95|19798.98|19798.98|19797.17|19797.17|0
1606385910000|2020-11-26 10:18:30|19797.17|19797.17|19797.17|19797.17|19797.17|19797.17|19797.17|19797.17|0
1606385920000|2020-11-26 10:18:40|19795.8|19795.8|19795.71|19795.71|19796.49|19796.49|19795.71|19795.71|0
1606385930000|2020-11-26 10:18:50|19796.39|19796.39|19794.5|19794.5|19796.39|19796.39|19794.5|19794.5|0
1606385940000|2020-11-26 10:19:00|19794.39|19794.39|19791.55|19791.55|19794.39|19794.39|19790.87|19790.87|0
1606385950000|2020-11-26 10:19:10|19791.67|19791.67|19791.58|19791.58|19791.67|19791.67|19790.89|19790.89|0
1606385960000|2020-11-26 10:19:20|19791.52|19791.52|19791.52|19791.52|19791.52|19791.52|19791.52|19791.52|0
1606385970000|2020-11-26 10:19:30|19790.15|19790.15|19790.62|19790.62|19790.83|19790.83|19790.15|19790.15|0
1606385980000|2020-11-26 10:19:40|19790.51|19790.51|19790.51|19790.51|19790.51|19790.51|19790.51|19790.51|0
1606386010000|2020-11-26 10:20:10|19791.19|19791.19|19792.29|19792.29|19792.29|19792.29|19791.19|19791.19|0
1606386020000|2020-11-26 10:20:20|19797.05|19797.05|19797.45|19797.45|19797.73|19797.73|19797.05|19797.05|0
1606386030000|2020-11-26 10:20:30|19798.23|19798.23|19798.29|19798.29|19798.29|19798.29|19798.23|19798.23|0
1606386040000|2020-11-26 10:20:40|19799.34|19799.34|19799.34|19799.34|19799.34|19799.34|19799.34|19799.34|0
1606386050000|2020-11-26 10:20:50|19799.4|19799.4|19799.4|19799.4|19799.4|19799.4|19799.4|19799.4|0
1606386060000|2020-11-26 10:21:00|19800.09|19800.09|19800.73|19800.73|19800.73|19800.73|19800.09|19800.09|0
1606386070000|2020-11-26 10:21:10|19801.08|19801.08|19801.73|19801.73|19801.73|19801.73|19801.08|19801.08|0
1606386080000|2020-11-26 10:21:20|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|19802.42|0
1606386090000|2020-11-26 10:21:30|19801.64|19801.64|19802.9|19802.9|19802.9|19802.9|19801.64|19801.64|0
1606386100000|2020-11-26 10:21:40|19803.95|19803.95|19806.06|19806.06|19806.75|19806.75|19803.95|19803.95|0
1606386110000|2020-11-26 10:21:50|19806.59|19806.59|19807.12|19807.12|19807.12|19807.12|19806.59|19806.59|0
1606386120000|2020-11-26 10:22:00|19807.64|19807.64|19807.53|19807.53|19807.64|19807.64|19807.53|19807.53|0
1606386140000|2020-11-26 10:22:20|19807.46|19807.46|19806.32|19806.32|19807.46|19807.46|19806.32|19806.32|0
1606386150000|2020-11-26 10:22:30|19805.54|19805.54|19805.54|19805.54|19805.54|19805.54|19805.54|19805.54|0
1606386160000|2020-11-26 10:22:40|19806.18|19806.18|19806.18|19806.18|19806.18|19806.18|19806.18|19806.18|0
1606386170000|2020-11-26 10:22:50|19806.71|19806.71|19807.4|19807.4|19807.4|19807.4|19806.71|19806.71|0
1606386180000|2020-11-26 10:23:00|19807.34|19807.34|19807.4|19807.4|19807.4|19807.4|19807.34|19807.34|0
1606386190000|2020-11-26 10:23:10|19808.98|19808.98|19808.98|19808.98|19808.98|19808.98|19808.98|19808.98|0
1606386210000|2020-11-26 10:23:30|19809.17|19809.17|19809.3|19809.3|19809.3|19809.3|19808.52|19808.52|0
1606386220000|2020-11-26 10:23:40|19808.87|19808.87|19808.87|19808.87|19808.87|19808.87|19808.87|19808.87|0
1606386240000|2020-11-26 10:24:00|19810.45|19810.45|19811.14|19811.14|19811.14|19811.14|19810.45|19810.45|0
1606386260000|2020-11-26 10:24:20|19812.72|19812.72|19811.67|19811.67|19812.72|19812.72|19811.67|19811.67|0
1606386270000|2020-11-26 10:24:30|19810.98|19810.98|19810.98|19810.98|19810.98|19810.98|19810.98|19810.98|0
1606386290000|2020-11-26 10:24:50|19812.03|19812.03|19811.82|19811.82|19812.81|19812.81|19811.82|19811.82|0
1606386300000|2020-11-26 10:25:00|19812.6|19812.6|19812.6|19812.6|19812.6|19812.6|19812.6|19812.6|0
1606386310000|2020-11-26 10:25:10|19814.49|19814.49|19815.87|19815.87|19815.87|19815.87|19814.49|19814.49|0
1606386320000|2020-11-26 10:25:20|19817.42|19817.42|19817.86|19817.86|19817.86|19817.86|19817.42|19817.42|0
1606386330000|2020-11-26 10:25:30|19818.39|19818.39|19819.88|19819.88|19819.88|19819.88|19817.7|19817.7|0
1606386340000|2020-11-26 10:25:40|19819.82|19819.82|19819.95|19819.95|19820.59|19820.59|19819.82|19819.82|0
1606386350000|2020-11-26 10:25:50|19820.63|19820.63|19820.63|19820.63|19820.63|19820.63|19820.63|19820.63|0
1606386360000|2020-11-26 10:26:00|19819.85|19819.85|19818.59|19818.59|19819.85|19819.85|19817.87|19817.87|0
1606386370000|2020-11-26 10:26:10|19817.9|19817.9|19818.89|19818.89|19818.89|19818.89|19817.9|19817.9|0
1606386380000|2020-11-26 10:26:20|19820.26|19820.26|19820.95|19820.95|19820.95|19820.95|19820.26|19820.26|0
1606386390000|2020-11-26 10:26:30|19821.47|19821.47|19823.02|19823.02|19823.02|19823.02|19821.47|19821.47|0
1606386410000|2020-11-26 10:26:50|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|0
1606386420000|2020-11-26 10:27:00|19825.07|19825.07|19825.07|19825.07|19825.07|19825.07|19825.07|19825.07|0
1606386430000|2020-11-26 10:27:10|19824.64|19824.64|19825.16|19825.16|19825.16|19825.16|19824.64|19824.64|0
1606386440000|2020-11-26 10:27:20|19826.22|19826.22|19826.22|19826.22|19826.22|19826.22|19826.22|19826.22|0
1606386450000|2020-11-26 10:27:30|19826.33|19826.33|19826.33|19826.33|19826.33|19826.33|19826.33|19826.33|0
1606386460000|2020-11-26 10:27:40|19826.12|19826.12|19821.86|19821.86|19826.12|19826.12|19821.86|19821.86|0
1606386470000|2020-11-26 10:27:50|19820.49|19820.49|19820.06|19820.06|19820.49|19820.49|19820.06|19820.06|0
1606386480000|2020-11-26 10:28:00|19819.53|19819.53|19819.53|19819.53|19819.53|19819.53|19819.53|19819.53|0
1606386490000|2020-11-26 10:28:10|19820.22|19820.22|19821.04|19821.04|19823.08|19823.08|19820.22|19820.22|0
1606386510000|2020-11-26 10:28:30|19821.46|19821.46|19822.46|19822.46|19822.46|19822.46|19821.46|19821.46|0
1606386530000|2020-11-26 10:28:50|19823.82|19823.82|19823.82|19823.82|19823.82|19823.82|19823.82|19823.82|0
1606386540000|2020-11-26 10:29:00|19823.05|19823.05|19823.79|19823.79|19823.79|19823.79|19821.68|19821.68|0
1606386550000|2020-11-26 10:29:10|19823.26|19823.26|19822.46|19822.46|19823.26|19823.26|19822.46|19822.46|0
1606386560000|2020-11-26 10:29:20|19821.68|19821.68|19821.56|19821.56|19821.68|19821.68|19821.56|19821.56|0
1606386570000|2020-11-26 10:29:30|19821.03|19821.03|19821.03|19821.03|19821.03|19821.03|19821.03|19821.03|0
1606386580000|2020-11-26 10:29:40|19821.72|19821.72|19821.72|19821.72|19821.72|19821.72|19821.72|19821.72|0
1606386590000|2020-11-26 10:29:50|19820.34|19820.34|19818.78|19818.78|19820.34|19820.34|19818.72|19818.72|0
1606386620000|2020-11-26 10:30:20|19819.47|19819.47|19818.95|19818.95|19819.47|19819.47|19818.95|19818.95|0
1606386630000|2020-11-26 10:30:30|19818.76|19818.76|19818.16|19818.16|19818.76|19818.76|19816.58|19816.58|0
1606386640000|2020-11-26 10:30:40|19818.94|19818.94|19819.79|19819.79|19819.79|19819.79|19818.94|19818.94|0
1606386650000|2020-11-26 10:30:50|19819.91|19819.91|19820.03|19820.03|19820.03|19820.03|19819.91|19819.91|0
1606386660000|2020-11-26 10:31:00|19821.4|19821.4|19821.52|19821.52|19821.52|19821.52|19821.4|19821.4|0
1606386670000|2020-11-26 10:31:10|19821.95|19821.95|19819.89|19819.89|19821.95|19821.95|19819.89|19819.89|0
1606386680000|2020-11-26 10:31:20|19821.47|19821.47|19818.86|19818.86|19821.47|19821.47|19818.86|19818.86|0
1606386690000|2020-11-26 10:31:30|19819.07|19819.07|19819.07|19819.07|19819.07|19819.07|19819.07|19819.07|0
1606386700000|2020-11-26 10:31:40|19818.91|19818.91|19818.91|19818.91|19818.91|19818.91|19818.91|19818.91|0
1606386710000|2020-11-26 10:31:50|19819.43|19819.43|19817.27|19817.27|19819.57|19819.57|19817.15|19817.15|0
1606386720000|2020-11-26 10:32:00|19817.2|19817.2|19818.88|19818.88|19818.88|19818.88|19817.2|19817.2|0
1606386730000|2020-11-26 10:32:10|19818.82|19818.82|19818.82|19818.82|19818.82|19818.82|19818.82|19818.82|0
1606386740000|2020-11-26 10:32:20|19818.29|19818.29|19815.78|19815.78|19818.29|19818.29|19815.78|19815.78|0
1606386750000|2020-11-26 10:32:30|19814.22|19814.22|19814.47|19814.47|19814.47|19814.47|19813.69|19813.69|0
1606386760000|2020-11-26 10:32:40|19813.69|19813.69|19812.8|19812.8|19813.69|19813.69|19812.8|19812.8|0
1606386770000|2020-11-26 10:32:50|19811.74|19811.74|19811.96|19811.96|19811.96|19811.96|19811.74|19811.74|0
1606386790000|2020-11-26 10:33:10|19811.43|19811.43|19815.69|19815.69|19815.69|19815.69|19811.43|19811.43|0
1606386800000|2020-11-26 10:33:20|19815.93|19815.93|19815.93|19815.93|19815.93|19815.93|19815.93|19815.93|0
1606386810000|2020-11-26 10:33:30|19816.04|19816.04|19816.72|19816.72|19816.72|19816.72|19816.04|19816.04|0
1606386820000|2020-11-26 10:33:40|19813.98|19813.98|19813.36|19813.36|19814.66|19814.66|19813.36|19813.36|0
1606386830000|2020-11-26 10:33:50|19812.67|19812.67|19812.67|19812.67|19812.67|19812.67|19812.67|19812.67|0
1606386840000|2020-11-26 10:34:00|19811.09|19811.09|19812.81|19812.81|19812.81|19812.81|19811.09|19811.09|0
1606386850000|2020-11-26 10:34:10|19812.88|19812.88|19810.04|19810.04|19812.88|19812.88|19810.04|19810.04|0
1606386860000|2020-11-26 10:34:20|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|0
1606386870000|2020-11-26 10:34:30|19810.5|19810.5|19811.38|19811.38|19811.44|19811.44|19810.5|19810.5|0
1606386880000|2020-11-26 10:34:40|19812.06|19812.06|19812.28|19812.28|19812.97|19812.97|19812.06|19812.06|0
1606386890000|2020-11-26 10:34:50|19811.5|19811.5|19806.43|19806.43|19811.5|19811.5|19806.43|19806.43|0
1606386900000|2020-11-26 10:35:00|19806.21|19806.21|19804.65|19804.65|19806.21|19806.21|19804.65|19804.65|0
1606386910000|2020-11-26 10:35:10|19805.43|19805.43|19805.16|19805.16|19806.21|19806.21|19805.16|19805.16|0
1606386920000|2020-11-26 10:35:20|19805.93|19805.93|19804.49|19804.49|19806.05|19806.05|19804.49|19804.49|0
1606386930000|2020-11-26 10:35:30|19805.17|19805.17|19805.17|19805.17|19805.17|19805.17|19805.17|19805.17|0
1606386940000|2020-11-26 10:35:40|19805.39|19805.39|19804.7|19804.7|19805.39|19805.39|19804.7|19804.7|0
1606386950000|2020-11-26 10:35:50|19806.26|19806.26|19805.57|19805.57|19806.26|19806.26|19805.57|19805.57|0
1606386960000|2020-11-26 10:36:00|19805.69|19805.69|19803.89|19803.89|19805.69|19805.69|19803.89|19803.89|0
1606386970000|2020-11-26 10:36:10|19803.67|19803.67|19806.44|19806.44|19806.58|19806.58|19803.15|19803.15|0
1606386980000|2020-11-26 10:36:20|19807.12|19807.12|19805.42|19805.42|19807.12|19807.12|19805.42|19805.42|0
1606387000000|2020-11-26 10:36:40|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|0
1606387010000|2020-11-26 10:36:50|19803.31|19803.31|19803.84|19803.84|19803.84|19803.84|19803.31|19803.31|0
1606387020000|2020-11-26 10:37:00|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|19803.65|0
1606387030000|2020-11-26 10:37:10|19803.12|19803.12|19804.7|19804.7|19804.7|19804.7|19803.12|19803.12|0
1606387040000|2020-11-26 10:37:20|19803.34|19803.34|19803.34|19803.34|19803.34|19803.34|19803.34|19803.34|0
1606387050000|2020-11-26 10:37:30|19803.27|19803.27|19803.27|19803.27|19803.27|19803.27|19803.27|19803.27|0
1606387060000|2020-11-26 10:37:40|19803.8|19803.8|19802.22|19802.22|19803.8|19803.8|19802.22|19802.22|0
1606387070000|2020-11-26 10:37:50|19802.9|19802.9|19802.9|19802.9|19802.9|19802.9|19802.9|19802.9|0
1606387080000|2020-11-26 10:38:00|19803.59|19803.59|19801|19801|19803.59|19803.59|19801|19801|0
1606387090000|2020-11-26 10:38:10|19801.24|19801.24|19801.24|19801.24|19801.24|19801.24|19801.24|19801.24|0
1606387100000|2020-11-26 10:38:20|19803.99|19803.99|19809.89|19809.89|19809.89|19809.89|19803.99|19803.99|0
1606387110000|2020-11-26 10:38:30|19809.46|19809.46|19809.46|19809.46|19809.46|19809.46|19809.46|19809.46|0
1606387120000|2020-11-26 10:38:40|19808.52|19808.52|19805.77|19805.77|19808.52|19808.52|19805.77|19805.77|0
1606387130000|2020-11-26 10:38:50|19807.15|19807.15|19807.15|19807.15|19807.15|19807.15|19807.15|19807.15|0
1606387140000|2020-11-26 10:39:00|19807.08|19807.08|19807.08|19807.08|19807.08|19807.08|19807.08|19807.08|0
1606387150000|2020-11-26 10:39:10|19807.61|19807.61|19807.61|19807.61|19807.61|19807.61|19807.61|19807.61|0
1606387160000|2020-11-26 10:39:20|19807.83|19807.83|19808.26|19808.26|19808.26|19808.26|19807.83|19807.83|0
1606387170000|2020-11-26 10:39:30|19809.04|19809.04|19806.29|19806.29|19809.04|19809.04|19806.29|19806.29|0
1606387180000|2020-11-26 10:39:40|19804.71|19804.71|19805.64|19805.64|19805.76|19805.76|19804.71|19804.71|0
1606387200000|2020-11-26 10:40:00|19804.27|19804.27|19805.43|19805.43|19805.64|19805.64|19804.27|19804.27|0
1606387210000|2020-11-26 10:40:10|19803.32|19803.32|19803.3|19803.3|19803.32|19803.32|19802.8|19802.8|0
1606387220000|2020-11-26 10:40:20|19803.24|19803.24|19803.24|19803.24|19803.24|19803.24|19802.71|19802.71|0
1606387230000|2020-11-26 10:40:30|19803.18|19803.18|19803.18|19803.18|19803.18|19803.18|19803.18|19803.18|0
1606387240000|2020-11-26 10:40:40|19803.3|19803.3|19803.85|19803.85|19804.15|19804.15|19803.3|19803.3|0
1606387250000|2020-11-26 10:40:50|19804.63|19804.63|19804.86|19804.86|19805.39|19805.39|19804.63|19804.63|0
1606387260000|2020-11-26 10:41:00|19803.28|19803.28|19803.28|19803.28|19803.81|19803.81|19803.28|19803.28|0
1606387270000|2020-11-26 10:41:10|19802.6|19802.6|19802.29|19802.29|19802.6|19802.6|19802.29|19802.29|0
1606387280000|2020-11-26 10:41:20|19801.61|19801.61|19800.06|19800.06|19801.61|19801.61|19800.06|19800.06|0
1606387290000|2020-11-26 10:41:30|19799.53|19799.53|19799|19799|19799.53|19799.53|19799|19799|0
1606387300000|2020-11-26 10:41:40|19799.53|19799.53|19799.73|19799.73|19799.73|19799.73|19799.53|19799.53|0
1606387310000|2020-11-26 10:41:50|19800.51|19800.51|19806.05|19806.05|19806.05|19806.05|19800.51|19800.51|0
1606387340000|2020-11-26 10:42:20|19806.58|19806.58|19808.37|19808.37|19808.93|19808.93|19806.58|19806.58|0
1606387350000|2020-11-26 10:42:30|19810.43|19810.43|19810.43|19810.43|19810.43|19810.43|19810.43|19810.43|0
1606387370000|2020-11-26 10:42:50|19808.28|19808.28|19809.13|19809.13|19809.13|19809.13|19808.28|19808.28|0
1606387380000|2020-11-26 10:43:00|19807.55|19807.55|19807.55|19807.55|19807.55|19807.55|19807.55|19807.55|0
1606387390000|2020-11-26 10:43:10|19808.33|19808.33|19808.33|19808.33|19808.33|19808.33|19808.33|19808.33|0
1606387400000|2020-11-26 10:43:20|19808.85|19808.85|19810.71|19810.71|19810.71|19810.71|19808.85|19808.85|0
1606387410000|2020-11-26 10:43:30|19810.83|19810.83|19808.66|19808.66|19810.83|19810.83|19808.66|19808.66|0
1606387420000|2020-11-26 10:43:40|19808.77|19808.77|19806.44|19806.44|19810.33|19810.33|19806.44|19806.44|0
1606387430000|2020-11-26 10:43:50|19805.66|19805.66|19805.8|19805.8|19806.44|19806.44|19804.88|19804.88|0
1606387440000|2020-11-26 10:44:00|19805.57|19805.57|19803.97|19803.97|19805.68|19805.68|19803.44|19803.44|0
1606387450000|2020-11-26 10:44:10|19804.74|19804.74|19804.22|19804.22|19804.74|19804.74|19804.22|19804.22|0
1606387460000|2020-11-26 10:44:20|19803.53|19803.53|19805.92|19805.92|19805.92|19805.92|19802.85|19802.85|0
1606387470000|2020-11-26 10:44:30|19805.14|19805.14|19804.36|19804.36|19805.92|19805.92|19804.36|19804.36|0
1606387480000|2020-11-26 10:44:40|19805.92|19805.92|19805.85|19805.85|19805.92|19805.92|19805.73|19805.73|0
1606387500000|2020-11-26 10:45:00|19806.91|19806.91|19806.91|19806.91|19806.91|19806.91|19806.91|19806.91|0
1606387510000|2020-11-26 10:45:10|19806.22|19806.22|19805.79|19805.79|19806.22|19806.22|19805.79|19805.79|0
1606387520000|2020-11-26 10:45:20|19806.32|19806.32|19806.07|19806.07|19807.12|19807.12|19806.07|19806.07|0
1606387530000|2020-11-26 10:45:30|19806.75|19806.75|19806.68|19806.68|19806.75|19806.75|19806.68|19806.68|0
1606387550000|2020-11-26 10:45:50|19808.74|19808.74|19807.87|19807.87|19809.43|19809.43|19807.87|19807.87|0
1606387560000|2020-11-26 10:46:00|19807.35|19807.35|19808.4|19808.4|19808.4|19808.4|19807.35|19807.35|0
1606387570000|2020-11-26 10:46:10|19807.87|19807.87|19807.62|19807.62|19808.09|19808.09|19807.62|19807.62|0
1606387580000|2020-11-26 10:46:20|19807.51|19807.51|19807.51|19807.51|19807.51|19807.51|19807.51|19807.51|0
1606387590000|2020-11-26 10:46:30|19808.88|19808.88|19808.66|19808.66|19808.88|19808.88|19808.66|19808.66|0
1606387600000|2020-11-26 10:46:40|19809.19|19809.19|19809.19|19809.19|19809.19|19809.19|19809.19|19809.19|0
1606387610000|2020-11-26 10:46:50|19808.14|19808.14|19808.91|19808.91|19808.91|19808.91|19808.14|19808.14|0
1606387620000|2020-11-26 10:47:00|19809.97|19809.97|19805.93|19805.93|19809.97|19809.97|19805.93|19805.93|0
1606387630000|2020-11-26 10:47:10|19806.05|19806.05|19805.98|19805.98|19806.05|19806.05|19805.98|19805.98|0
1606387640000|2020-11-26 10:47:20|19805.56|19805.56|19805.56|19805.56|19805.56|19805.56|19804.2|19804.2|0
1606387650000|2020-11-26 10:47:30|19805.04|19805.04|19805.23|19805.23|19805.23|19805.23|19805.04|19805.04|0
1606387660000|2020-11-26 10:47:40|19805.28|19805.28|19804.5|19804.5|19805.28|19805.28|19804.5|19804.5|0
1606387670000|2020-11-26 10:47:50|19803.98|19803.98|19804.76|19804.76|19805.53|19805.53|19803.98|19803.98|0
1606387690000|2020-11-26 10:48:10|19804.54|19804.54|19804.26|19804.26|19804.54|19804.54|19804.01|19804.01|0
1606387700000|2020-11-26 10:48:20|19803.57|19803.57|19800.86|19800.86|19803.57|19803.57|19800.03|19800.03|0
1606387710000|2020-11-26 10:48:30|19800.08|19800.08|19801.62|19801.62|19801.89|19801.89|19799.3|19799.3|0
1606387720000|2020-11-26 10:48:40|19800.93|19800.93|19800.47|19800.47|19800.93|19800.93|19800.25|19800.25|0
1606387730000|2020-11-26 10:48:50|19800.53|19800.53|19796.82|19796.82|19800.53|19800.53|19796.82|19796.82|0
1606387740000|2020-11-26 10:49:00|19796.71|19796.71|19797.55|19797.55|19797.55|19797.55|19795.53|19795.53|0
1606387750000|2020-11-26 10:49:10|19795.49|19795.49|19793.91|19793.91|19795.49|19795.49|19793.91|19793.91|0
1606387760000|2020-11-26 10:49:20|19795.28|19795.28|19795.64|19795.64|19795.81|19795.81|19795.28|19795.28|0
1606387770000|2020-11-26 10:49:30|19794.09|19794.09|19794.86|19794.86|19794.86|19794.86|19794.09|19794.09|0
1606387780000|2020-11-26 10:49:40|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|0
1606387790000|2020-11-26 10:49:50|19794.68|19794.68|19793.72|19793.72|19794.77|19794.77|19793.1|19793.1|0
1606387800000|2020-11-26 10:50:00|19791.98|19791.98|19786.72|19786.72|19791.98|19791.98|19786.72|19786.72|0
1606387810000|2020-11-26 10:50:10|19786.6|19786.6|19788.15|19788.15|19788.15|19788.15|19786.6|19786.6|0
1606387820000|2020-11-26 10:50:20|19788.1|19788.1|19788.1|19788.1|19788.1|19788.1|19788.1|19788.1|0
1606387830000|2020-11-26 10:50:30|19789.46|19789.46|19792.58|19792.58|19792.58|19792.58|19789.46|19789.46|0
1606387840000|2020-11-26 10:50:40|19793.26|19793.26|19794.29|19794.29|19794.29|19794.29|19792.73|19792.73|0
1606387850000|2020-11-26 10:50:50|19793.51|19793.51|19796.08|19796.08|19796.08|19796.08|19793.29|19793.29|0
1606387860000|2020-11-26 10:51:00|19797.64|19797.64|19802.59|19802.59|19803.27|19803.27|19797.64|19797.64|0
1606387870000|2020-11-26 10:51:10|19802.06|19802.06|19803.11|19803.11|19803.89|19803.89|19802.06|19802.06|0
1606387880000|2020-11-26 10:51:20|19803.64|19803.64|19803.64|19803.64|19803.64|19803.64|19803.64|19803.64|0
1606387890000|2020-11-26 10:51:30|19803.11|19803.11|19803.8|19803.8|19804.49|19804.49|19803.11|19803.11|0
1606387900000|2020-11-26 10:51:40|19804.48|19804.48|19804.48|19804.48|19804.48|19804.48|19804.48|19804.48|0
1606387910000|2020-11-26 10:51:50|19801.53|19801.53|19801.86|19801.86|19801.86|19801.86|19801.53|19801.53|0
1606387920000|2020-11-26 10:52:00|19801.98|19801.98|19808.92|19808.92|19809.7|19809.7|19801.98|19801.98|0
1606387940000|2020-11-26 10:52:20|19808.99|19808.99|19808.99|19808.99|19808.99|19808.99|19808.99|19808.99|0
1606387950000|2020-11-26 10:52:30|19808.3|19808.3|19806.99|19806.99|19808.45|19808.45|19806.99|19806.99|0
1606387960000|2020-11-26 10:52:40|19805.41|19805.41|19805.29|19805.29|19805.41|19805.41|19805.29|19805.29|0
1606387970000|2020-11-26 10:52:50|19805.23|19805.23|19805.91|19805.91|19805.91|19805.91|19805.23|19805.23|0
1606387980000|2020-11-26 10:53:00|19805.38|19805.38|19801.1|19801.1|19805.38|19805.38|19801.1|19801.1|0
1606387990000|2020-11-26 10:53:10|19799.05|19799.05|19799.85|19799.85|19799.85|19799.85|19799.05|19799.05|0
1606388000000|2020-11-26 10:53:20|19799.61|19799.61|19799.61|19799.61|19799.61|19799.61|19799.61|19799.61|0
1606388010000|2020-11-26 10:53:30|19798.24|19798.24|19798.24|19798.24|19798.24|19798.24|19798.24|19798.24|0
1606388020000|2020-11-26 10:53:40|19798.35|19798.35|19797.39|19797.39|19798.35|19798.35|19797.39|19797.39|0
1606388030000|2020-11-26 10:53:50|19796.7|19796.7|19797.44|19797.44|19797.44|19797.44|19796.7|19796.7|0
1606388070000|2020-11-26 10:54:30|19798.13|19798.13|19796.64|19796.64|19798.13|19798.13|19796.64|19796.64|0
1606388080000|2020-11-26 10:54:40|19797.17|19797.17|19799.07|19799.07|19799.07|19799.07|19796.39|19796.39|0
1606388090000|2020-11-26 10:54:50|19799.76|19799.76|19800.66|19800.66|19800.66|19800.66|19799.76|19799.76|0
1606388110000|2020-11-26 10:55:10|19801.44|19801.44|19808.39|19808.39|19808.39|19808.39|19801.44|19801.44|0
1606388120000|2020-11-26 10:55:20|19808.45|19808.45|19807.39|19807.39|19808.45|19808.45|19807.39|19807.39|0
1606388130000|2020-11-26 10:55:30|19806.87|19806.87|19807.02|19807.02|19807.02|19807.02|19805.65|19805.65|0
1606388140000|2020-11-26 10:55:40|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|19806.34|0
1606388160000|2020-11-26 10:56:00|19806.22|19806.22|19807.27|19807.27|19807.27|19807.27|19806.22|19806.22|0
1606388190000|2020-11-26 10:56:30|19806.59|19806.59|19804.63|19804.63|19807.27|19807.27|19804.63|19804.63|0
1606388210000|2020-11-26 10:56:50|19805.31|19805.31|19803.25|19803.25|19805.31|19805.31|19803.25|19803.25|0
1606388220000|2020-11-26 10:57:00|19802.47|19802.47|19802.35|19802.35|19802.47|19802.47|19802.35|19802.35|0
1606388230000|2020-11-26 10:57:10|19803.03|19803.03|19803.03|19803.03|19803.03|19803.03|19803.03|19803.03|0
1606388240000|2020-11-26 10:57:20|19803.15|19803.15|19803.59|19803.59|19803.59|19803.59|19803.15|19803.15|0
1606388250000|2020-11-26 10:57:30|19804.28|19804.28|19807.78|19807.78|19807.78|19807.78|19804.28|19804.28|0
1606388260000|2020-11-26 10:57:40|19808.31|19808.31|19808.24|19808.24|19808.31|19808.31|19808.24|19808.24|0
1606388280000|2020-11-26 10:58:00|19808.17|19808.17|19806.8|19806.8|19808.17|19808.17|19806.8|19806.8|0
1606388290000|2020-11-26 10:58:10|19807.48|19807.48|19807.48|19807.48|19808.16|19808.16|19806.95|19806.95|0
1606388300000|2020-11-26 10:58:20|19807.69|19807.69|19807.69|19807.69|19807.69|19807.69|19807.69|19807.69|0
1606388310000|2020-11-26 10:58:30|19807.01|19807.01|19807.01|19807.01|19807.01|19807.01|19807.01|19807.01|0
1606388320000|2020-11-26 10:58:40|19807.24|19807.24|19806.83|19806.83|19807.24|19807.24|19806.71|19806.71|0
1606388330000|2020-11-26 10:58:50|19806.05|19806.05|19806.05|19806.05|19806.05|19806.05|19806.05|19806.05|0
1606388340000|2020-11-26 10:59:00|19806.83|19806.83|19806.83|19806.83|19806.83|19806.83|19806.83|19806.83|0
1606388350000|2020-11-26 10:59:10|19806.3|19806.3|19804.43|19804.43|19806.3|19806.3|19804.43|19804.43|0
1606388360000|2020-11-26 10:59:20|19804.09|19804.09|19804.58|19804.58|19806.14|19806.14|19804.09|19804.09|0
1606388370000|2020-11-26 10:59:30|19802.32|19802.32|19801.57|19801.57|19802.32|19802.32|19801.57|19801.57|0
1606388380000|2020-11-26 10:59:40|19802.35|19802.35|19799.44|19799.44|19802.35|19802.35|19799.44|19799.44|0
1606388390000|2020-11-26 10:59:50|19799.33|19799.33|19798.64|19798.64|19799.33|19799.33|19797.96|19797.96|0
1606388400000|2020-11-26 11:00:00|19799.33|19799.33|19802.19|19802.19|19802.19|19802.19|19799.33|19799.33|0
1606388410000|2020-11-26 11:00:10|19800.64|19800.64|19803.71|19803.71|19803.71|19803.71|19800.64|19800.64|0
1606388420000|2020-11-26 11:00:20|19803.85|19803.85|19802.51|19802.51|19804.07|19804.07|19802.51|19802.51|0
1606388430000|2020-11-26 11:00:30|19802.44|19802.44|19802.44|19802.44|19802.44|19802.44|19802.44|19802.44|0
1606388440000|2020-11-26 11:00:40|19803.81|19803.81|19803.81|19803.81|19803.81|19803.81|19803.81|19803.81|0
1606388450000|2020-11-26 11:00:50|19803.13|19803.13|19803.53|19803.53|19803.74|19803.74|19803.06|19803.06|0
1606388460000|2020-11-26 11:01:00|19804.31|19804.31|19804.31|19804.31|19804.31|19804.31|19804.31|19804.31|0
1606388470000|2020-11-26 11:01:10|19805.36|19805.36|19802.22|19802.22|19805.36|19805.36|19802.22|19802.22|0
1606388480000|2020-11-26 11:01:20|19802.91|19802.91|19802.91|19802.91|19802.91|19802.91|19802.91|19802.91|0
1606388490000|2020-11-26 11:01:30|19803.59|19803.59|19803.59|19803.59|19803.59|19803.59|19803.59|19803.59|0
1606388500000|2020-11-26 11:01:40|19802.38|19802.38|19801.4|19801.4|19802.38|19802.38|19801.16|19801.16|0
1606388510000|2020-11-26 11:01:50|19800.87|19800.87|19801.44|19801.44|19803.13|19803.13|19800.87|19800.87|0
1606388520000|2020-11-26 11:02:00|19801.96|19801.96|19802.53|19802.53|19803.71|19803.71|19801.44|19801.44|0
1606388530000|2020-11-26 11:02:10|19802|19802|19802.69|19802.69|19802.69|19802.69|19802|19802|0
1606388540000|2020-11-26 11:02:20|19802|19802|19803.89|19803.89|19804.95|19804.95|19802|19802|0
1606388560000|2020-11-26 11:02:40|19802.52|19802.52|19800.98|19800.98|19803.21|19803.21|19800.98|19800.98|0
1606388580000|2020-11-26 11:03:00|19800.64|19800.64|19800.64|19800.64|19801.17|19801.17|19800.64|19800.64|0
1606388590000|2020-11-26 11:03:10|19800.98|19800.98|19800.98|19800.98|19800.98|19800.98|19800.98|19800.98|0
1606388600000|2020-11-26 11:03:20|19802.04|19802.04|19802.04|19802.04|19802.04|19802.04|19801.51|19801.51|0
1606388610000|2020-11-26 11:03:30|19803.34|19803.34|19804.14|19804.14|19804.14|19804.14|19802.56|19802.56|0
1606388620000|2020-11-26 11:03:40|19803.09|19803.09|19805.66|19805.66|19805.66|19805.66|19802.56|19802.56|0
1606388640000|2020-11-26 11:04:00|19806.35|19806.35|19806.35|19806.35|19806.35|19806.35|19806.35|19806.35|0
1606388650000|2020-11-26 11:04:10|19806.41|19806.41|19807.47|19807.47|19807.47|19807.47|19806.41|19806.41|0
1606388660000|2020-11-26 11:04:20|19807.58|19807.58|19813.09|19813.09|19813.09|19813.09|19807.58|19807.58|0
1606388670000|2020-11-26 11:04:30|19814.67|19814.67|19813.83|19813.83|19814.67|19814.67|19813.62|19813.62|0
1606388680000|2020-11-26 11:04:40|19815.89|19815.89|19817.36|19817.36|19817.36|19817.36|19815.89|19815.89|0
1606388700000|2020-11-26 11:05:00|19818.41|19818.41|19819.72|19819.72|19820.55|19820.55|19818.41|19818.41|0
1606388710000|2020-11-26 11:05:10|19818.69|19818.69|19818.47|19818.47|19818.69|19818.69|19818.47|19818.47|0
1606388720000|2020-11-26 11:05:20|19818.99|19818.99|19818.25|19818.25|19818.99|19818.99|19818.25|19818.25|0
1606388730000|2020-11-26 11:05:30|19817.57|19817.57|19816.56|19816.56|19817.57|19817.57|19816.45|19816.45|0
1606388740000|2020-11-26 11:05:40|19817.34|19817.34|19818.37|19818.37|19821|19821|19817.34|19817.34|0
1606388750000|2020-11-26 11:05:50|19817.32|19817.32|19815.49|19815.49|19817.32|19817.32|19815.49|19815.49|0
1606388760000|2020-11-26 11:06:00|19816.54|19816.54|19816.01|19816.01|19817.07|19817.07|19816.01|19816.01|0
1606388780000|2020-11-26 11:06:20|19817.07|19817.07|19819.26|19819.26|19819.26|19819.26|19817.07|19817.07|0
1606388790000|2020-11-26 11:06:30|19818.39|19818.39|19817|19817|19818.39|19818.39|19817|19817|0
1606388810000|2020-11-26 11:06:50|19817.68|19817.68|19815.44|19815.44|19817.68|19817.68|19815.34|19815.34|0
1606388820000|2020-11-26 11:07:00|19816.21|19816.21|19816.43|19816.43|19816.43|19816.43|19816.21|19816.21|0
1606388830000|2020-11-26 11:07:10|19815.75|19815.75|19815.75|19815.75|19815.75|19815.75|19815.75|19815.75|0
1606388840000|2020-11-26 11:07:20|19815.4|19815.4|19815.4|19815.4|19815.4|19815.4|19815.4|19815.4|0
1606388850000|2020-11-26 11:07:30|19814.38|19814.38|19815.74|19815.74|19815.74|19815.74|19814.38|19814.38|0
1606388860000|2020-11-26 11:07:40|19816.43|19816.43|19820.68|19820.68|19820.68|19820.68|19816.43|19816.43|0
1606388870000|2020-11-26 11:07:50|19821.9|19821.9|19824.57|19824.57|19825.25|19825.25|19821.9|19821.9|0
1606388880000|2020-11-26 11:08:00|19824.5|19824.5|19824.38|19824.38|19824.94|19824.94|19824.26|19824.26|0
1606388890000|2020-11-26 11:08:10|19823.69|19823.69|19823.01|19823.01|19823.69|19823.69|19823.01|19823.01|0
1606388900000|2020-11-26 11:08:20|19823.13|19823.13|19823.13|19823.13|19823.13|19823.13|19823.13|19823.13|0
1606388910000|2020-11-26 11:08:30|19822.44|19822.44|19823.13|19823.13|19823.13|19823.13|19822.44|19822.44|0
1606388920000|2020-11-26 11:08:40|19822.44|19822.44|19821.64|19821.64|19822.44|19822.44|19821.64|19821.64|0
1606388930000|2020-11-26 11:08:50|19822.17|19822.17|19827.21|19827.21|19827.21|19827.21|19822.17|19822.17|0
1606388940000|2020-11-26 11:09:00|19826.52|19826.52|19827.37|19827.37|19827.37|19827.37|19826.52|19826.52|0
1606388960000|2020-11-26 11:09:20|19827.74|19827.74|19827.74|19827.74|19827.74|19827.74|19827.74|19827.74|0
1606388970000|2020-11-26 11:09:30|19826.37|19826.37|19825.68|19825.68|19826.37|19826.37|19825.68|19825.68|0
1606388990000|2020-11-26 11:09:50|19825.16|19825.16|19826.37|19826.37|19826.37|19826.37|19825.16|19825.16|0
1606389000000|2020-11-26 11:10:00|19826.54|19826.54|19827.11|19827.11|19827.11|19827.11|19826.43|19826.43|0
1606389010000|2020-11-26 11:10:10|19827.55|19827.55|19828.07|19828.07|19828.07|19828.07|19827.55|19827.55|0
1606389030000|2020-11-26 11:10:30|19827.96|19827.96|19827.96|19827.96|19827.96|19827.96|19827.96|19827.96|0
1606389040000|2020-11-26 11:10:40|19826.58|19826.58|19827.05|19827.05|19827.05|19827.05|19825.89|19825.89|0
1606389050000|2020-11-26 11:10:50|19826.37|19826.37|19826.37|19826.37|19826.37|19826.37|19826.37|19826.37|0
1606389070000|2020-11-26 11:11:10|19825.68|19825.68|19824.31|19824.31|19825.68|19825.68|19823.62|19823.62|0
1606389090000|2020-11-26 11:11:30|19823.97|19823.97|19823.97|19823.97|19823.97|19823.97|19823.97|19823.97|0
1606389100000|2020-11-26 11:11:40|19823.63|19823.63|19819.15|19819.15|19823.63|19823.63|19819.15|19819.15|0
1606389110000|2020-11-26 11:11:50|19820.71|19820.71|19822.17|19822.17|19822.17|19822.17|19820.71|19820.71|0
1606389120000|2020-11-26 11:12:00|19821.39|19821.39|19821.39|19821.39|19821.39|19821.39|19821.39|19821.39|0
1606389130000|2020-11-26 11:12:10|19821.2|19821.2|19823.56|19823.56|19823.56|19823.56|19821.2|19821.2|0
1606389140000|2020-11-26 11:12:20|19823.68|19823.68|19823.68|19823.68|19823.68|19823.68|19823.68|19823.68|0
1606389150000|2020-11-26 11:12:30|19822.9|19822.9|19822.9|19822.9|19822.9|19822.9|19822.9|19822.9|0
1606389160000|2020-11-26 11:12:40|19821.27|19821.27|19822.7|19822.7|19822.76|19822.76|19821.27|19821.27|0
1606389170000|2020-11-26 11:12:50|19823.75|19823.75|19823.75|19823.75|19823.75|19823.75|19823.75|19823.75|0
1606389180000|2020-11-26 11:13:00|19823.7|19823.7|19824.39|19824.39|19824.39|19824.39|19823.7|19823.7|0
1606389190000|2020-11-26 11:13:10|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|0
1606389200000|2020-11-26 11:13:20|19823.74|19823.74|19823.91|19823.91|19823.91|19823.91|19823.74|19823.74|0
1606389240000|2020-11-26 11:14:00|19822.35|19822.35|19822.35|19822.35|19822.35|19822.35|19822.35|19822.35|0
1606389250000|2020-11-26 11:14:10|19820.77|19820.77|19820.77|19820.77|19820.77|19820.77|19820.77|19820.77|0
1606389260000|2020-11-26 11:14:20|19821.2|19821.2|19821.42|19821.42|19821.42|19821.42|19821.2|19821.2|0
1606389270000|2020-11-26 11:14:30|19820.74|19820.74|19822.63|19822.63|19822.63|19822.63|19820.37|19820.37|0
1606389280000|2020-11-26 11:14:40|19822.49|19822.49|19821.37|19821.37|19823.27|19823.27|19821.37|19821.37|0
1606389290000|2020-11-26 11:14:50|19820.68|19820.68|19823.36|19823.36|19823.36|19823.36|19820.68|19820.68|0
1606389300000|2020-11-26 11:15:00|19824.94|19824.94|19824.94|19824.94|19824.94|19824.94|19824.94|19824.94|0
1606389310000|2020-11-26 11:15:10|19825.15|19825.15|19824.85|19824.85|19825.15|19825.15|19824.63|19824.63|0
1606389320000|2020-11-26 11:15:20|19824.96|19824.96|19825.08|19825.08|19825.08|19825.08|19824.96|19824.96|0
1606389330000|2020-11-26 11:15:30|19824.94|19824.94|19825.63|19825.63|19825.63|19825.63|19824.94|19824.94|0
1606389350000|2020-11-26 11:15:50|19825.75|19825.75|19825.75|19825.75|19825.75|19825.75|19825.75|19825.75|0
1606389360000|2020-11-26 11:16:00|19827.82|19827.82|19833.72|19833.72|19833.93|19833.93|19827.82|19827.82|0
1606389380000|2020-11-26 11:16:20|19833.04|19833.04|19832.35|19832.35|19833.04|19833.04|19832.35|19832.35|0
1606389390000|2020-11-26 11:16:30|19832.14|19832.14|19832.33|19832.33|19832.33|19832.33|19832.14|19832.14|0
1606389420000|2020-11-26 11:17:00|19831.8|19831.8|19834.11|19834.11|19834.11|19834.11|19831.69|19831.69|0
1606389430000|2020-11-26 11:17:10|19833.43|19833.43|19833.43|19833.43|19833.43|19833.43|19833.43|19833.43|0
1606389440000|2020-11-26 11:17:20|19833.57|19833.57|19833.64|19833.64|19833.64|19833.64|19833.57|19833.57|0
1606389450000|2020-11-26 11:17:30|19834.09|19834.09|19834.2|19834.2|19834.2|19834.2|19834.09|19834.09|0
1606389470000|2020-11-26 11:17:50|19833.52|19833.52|19833.94|19833.94|19833.94|19833.94|19833.52|19833.52|0
1606389480000|2020-11-26 11:18:00|19834.47|19834.47|19838|19838|19838|19838|19834.47|19834.47|0
1606389490000|2020-11-26 11:18:10|19839.05|19839.05|19839.05|19839.05|19839.05|19839.05|19839.05|19839.05|0
1606389510000|2020-11-26 11:18:30|19838.53|19838.53|19839.05|19839.05|19839.05|19839.05|19838.53|19838.53|0
1606389520000|2020-11-26 11:18:40|19839.27|19839.27|19839.27|19839.27|19839.27|19839.27|19839.27|19839.27|0
1606389530000|2020-11-26 11:18:50|19839.15|19839.15|19839.15|19839.15|19839.15|19839.15|19839.15|19839.15|0
1606389540000|2020-11-26 11:19:00|19839.68|19839.68|19839.56|19839.56|19839.68|19839.68|19839.56|19839.56|0
1606389550000|2020-11-26 11:19:10|19839.44|19839.44|19838.05|19838.05|19839.51|19839.51|19838.05|19838.05|0
1606389570000|2020-11-26 11:19:30|19835.42|19835.42|19836.11|19836.11|19836.11|19836.11|19834.73|19834.73|0
1606389580000|2020-11-26 11:19:40|19835.58|19835.58|19836.63|19836.63|19836.63|19836.63|19835.05|19835.05|0
1606389600000|2020-11-26 11:20:00|19837.41|19837.41|19837.41|19837.41|19837.41|19837.41|19837.41|19837.41|0
1606389620000|2020-11-26 11:20:20|19836.36|19836.36|19837.02|19837.02|19837.02|19837.02|19835.86|19835.86|0
1606389630000|2020-11-26 11:20:30|19836.95|19836.95|19838.98|19838.98|19838.98|19838.98|19835.59|19835.59|0
1606389640000|2020-11-26 11:20:40|19839.1|19839.1|19838.42|19838.42|19839.1|19839.1|19838.42|19838.42|0
1606389650000|2020-11-26 11:20:50|19838.6|19838.6|19838.6|19838.6|19838.6|19838.6|19838.6|19838.6|0
1606389660000|2020-11-26 11:21:00|19837.83|19837.83|19838.6|19838.6|19838.6|19838.6|19837.83|19837.83|0
1606389670000|2020-11-26 11:21:10|19837.83|19837.83|19836.36|19836.36|19837.83|19837.83|19836.36|19836.36|0
1606389690000|2020-11-26 11:21:30|19837.22|19837.22|19836.66|19836.66|19837.22|19837.22|19836.66|19836.66|0
1606389710000|2020-11-26 11:21:50|19837.31|19837.31|19835.57|19835.57|19837.31|19837.31|19835.57|19835.57|0
1606389720000|2020-11-26 11:22:00|19835.91|19835.91|19837.16|19837.16|19837.16|19837.16|19834.17|19834.17|0
1606389730000|2020-11-26 11:22:10|19837.29|19837.29|19837.29|19837.29|19837.29|19837.29|19837.29|19837.29|0
1606389740000|2020-11-26 11:22:20|19840.04|19840.04|19841.78|19841.78|19842|19842|19840.04|19840.04|0
1606389750000|2020-11-26 11:22:30|19842.56|19842.56|19842.34|19842.34|19842.56|19842.56|19842.34|19842.34|0
1606389760000|2020-11-26 11:22:40|19842.87|19842.87|19842.87|19842.87|19842.87|19842.87|19842.87|19842.87|0
1606389790000|2020-11-26 11:23:10|19842.99|19842.99|19842.99|19842.99|19842.99|19842.99|19842.99|19842.99|0
1606389810000|2020-11-26 11:23:30|19844.54|19844.54|19844.8|19844.8|19844.8|19844.8|19844.54|19844.54|0
1606389820000|2020-11-26 11:23:40|19845.32|19845.32|19845.32|19845.32|19845.32|19845.32|19845.32|19845.32|0
1606389830000|2020-11-26 11:23:50|19845.85|19845.85|19845.97|19845.97|19845.97|19845.97|19845.73|19845.73|0
1606389840000|2020-11-26 11:24:00|19846.65|19846.65|19848.93|19848.93|19849.14|19849.14|19846.65|19846.65|0
1606389850000|2020-11-26 11:24:10|19849.14|19849.14|19847.58|19847.58|19849.14|19849.14|19847.58|19847.58|0
1606389860000|2020-11-26 11:24:20|19847.72|19847.72|19849.74|19849.74|19849.74|19849.74|19847.72|19847.72|0
1606389870000|2020-11-26 11:24:30|19849.86|19849.86|19850.03|19850.03|19850.03|19850.03|19849.86|19849.86|0
1606389880000|2020-11-26 11:24:40|19849.91|19849.91|19849.88|19849.88|19850.03|19850.03|19849.81|19849.81|0
1606389890000|2020-11-26 11:24:50|19849.19|19849.19|19850.25|19850.25|19851.02|19851.02|19849.19|19849.19|0
1606389900000|2020-11-26 11:25:00|19850.69|19850.69|19850.68|19850.68|19851.51|19851.51|19850.68|19850.68|0
1606389910000|2020-11-26 11:25:10|19851.36|19851.36|19848.76|19848.76|19851.36|19851.36|19848.57|19848.57|0
1606389920000|2020-11-26 11:25:20|19849.81|19849.81|19851.01|19851.01|19851.01|19851.01|19849.77|19849.77|0
1606389930000|2020-11-26 11:25:30|19853.07|19853.07|19850.2|19850.2|19853.07|19853.07|19850.2|19850.2|0
1606389940000|2020-11-26 11:25:40|19848.74|19848.74|19848.86|19848.86|19848.86|19848.86|19848.68|19848.68|0
1606389950000|2020-11-26 11:25:50|19848.18|19848.18|19844.01|19844.01|19850.91|19850.91|19844.01|19844.01|0
1606389960000|2020-11-26 11:26:00|19843.8|19843.8|19843.22|19843.22|19843.8|19843.8|19843.22|19843.22|0
1606389970000|2020-11-26 11:26:10|19841.85|19841.85|19841.85|19841.85|19841.85|19841.85|19841.85|19841.85|0
1606389980000|2020-11-26 11:26:20|19841.63|19841.63|19839.8|19839.8|19841.63|19841.63|19839.8|19839.8|0
1606389990000|2020-11-26 11:26:30|19839.33|19839.33|19836.95|19836.95|19839.33|19839.33|19836.95|19836.95|0
1606390000000|2020-11-26 11:26:40|19837.19|19837.19|19837.19|19837.19|19837.19|19837.19|19837.19|19837.19|0
1606390010000|2020-11-26 11:26:50|19836.66|19836.66|19836.34|19836.34|19837.03|19837.03|19836.34|19836.34|0
1606390020000|2020-11-26 11:27:00|19836.41|19836.41|19836.41|19836.41|19836.41|19836.41|19836.41|19836.41|0
1606390030000|2020-11-26 11:27:10|19836.29|19836.29|19833.96|19833.96|19836.29|19836.29|19833.96|19833.96|0
1606390040000|2020-11-26 11:27:20|19833.27|19833.27|19833.27|19833.27|19833.27|19833.27|19833.27|19833.27|0
1606390050000|2020-11-26 11:27:30|19833.05|19833.05|19833.05|19833.05|19833.05|19833.05|19833.05|19833.05|0
1606390060000|2020-11-26 11:27:40|19832.84|19832.84|19834.4|19834.4|19834.4|19834.4|19832.16|19832.16|0
1606390090000|2020-11-26 11:28:10|19835.96|19835.96|19833.69|19833.69|19835.96|19835.96|19833.69|19833.69|0
1606390110000|2020-11-26 11:28:30|19833.75|19833.75|19833.69|19833.69|19833.75|19833.75|19833.69|19833.69|0
1606390130000|2020-11-26 11:28:50|19833.01|19833.01|19833.19|19833.19|19833.44|19833.44|19832.23|19832.23|0
1606390140000|2020-11-26 11:29:00|19833.88|19833.88|19833.88|19833.88|19833.88|19833.88|19833.88|19833.88|0
1606390150000|2020-11-26 11:29:10|19833.81|19833.81|19833.81|19833.81|19833.81|19833.81|19833.81|19833.81|0
1606390160000|2020-11-26 11:29:20|19833.03|19833.03|19832.18|19832.18|19833.72|19833.72|19832.18|19832.18|0
1606390170000|2020-11-26 11:29:30|19832.06|19832.06|19833.47|19833.47|19833.47|19833.47|19831.86|19831.86|0
1606390180000|2020-11-26 11:29:40|19832.78|19832.78|19832.5|19832.5|19832.78|19832.78|19832.25|19832.25|0
1606390190000|2020-11-26 11:29:50|19832.57|19832.57|19832.7|19832.7|19832.7|19832.7|19832.57|19832.57|0
1606390200000|2020-11-26 11:30:00|19831.64|19831.64|19831.64|19831.64|19831.64|19831.64|19831.64|19831.64|0
1606390220000|2020-11-26 11:30:20|19832.17|19832.17|19832.17|19832.17|19832.17|19832.17|19832.17|19832.17|0
1606390230000|2020-11-26 11:30:30|19831.48|19831.48|19831.48|19831.48|19831.48|19831.48|19831.48|19831.48|0
1606390250000|2020-11-26 11:30:50|19830.43|19830.43|19829.58|19829.58|19830.43|19830.43|19829.58|19829.58|0
1606390260000|2020-11-26 11:31:00|19828.56|19828.56|19826.58|19826.58|19828.56|19828.56|19826.58|19826.58|0
1606390270000|2020-11-26 11:31:10|19825.21|19825.21|19825.21|19825.21|19825.21|19825.21|19825.21|19825.21|0
1606390280000|2020-11-26 11:31:20|19825.73|19825.73|19825.73|19825.73|19825.73|19825.73|19825.73|19825.73|0
1606390290000|2020-11-26 11:31:30|19826.42|19826.42|19827.11|19827.11|19827.11|19827.11|19826.42|19826.42|0
1606390300000|2020-11-26 11:31:40|19827.79|19827.79|19832.2|19832.2|19832.73|19832.73|19827.79|19827.79|0
1606390310000|2020-11-26 11:31:50|19832.88|19832.88|19835.04|19835.04|19835.04|19835.04|19832.88|19832.88|0
1606390320000|2020-11-26 11:32:00|19835.56|19835.56|19836.87|19836.87|19836.87|19836.87|19835.56|19835.56|0
1606390330000|2020-11-26 11:32:10|19837.39|19837.39|19835.33|19835.33|19837.39|19837.39|19835.33|19835.33|0
1606390340000|2020-11-26 11:32:20|19833.96|19833.96|19834.05|19834.05|19834.65|19834.65|19833.27|19833.27|0
1606390350000|2020-11-26 11:32:30|19833.82|19833.82|19833.82|19833.82|19834.5|19834.5|19833.82|19833.82|0
1606390360000|2020-11-26 11:32:40|19834.05|19834.05|19834.17|19834.17|19834.17|19834.17|19834.05|19834.05|0
1606390380000|2020-11-26 11:33:00|19834.85|19834.85|19838.77|19838.77|19838.77|19838.77|19834.85|19834.85|0
1606390400000|2020-11-26 11:33:20|19839.45|19839.45|19839.45|19839.45|19839.45|19839.45|19839.45|19839.45|0
1606390410000|2020-11-26 11:33:30|19839.66|19839.66|19839.66|19839.66|19839.66|19839.66|19839.66|19839.66|0
1606390420000|2020-11-26 11:33:40|19839.78|19839.78|19839.78|19839.78|19839.78|19839.78|19839.78|19839.78|0
1606390430000|2020-11-26 11:33:50|19839.4|19839.4|19839.17|19839.17|19839.4|19839.4|19839.17|19839.17|0
1606390440000|2020-11-26 11:34:00|19838.64|19838.64|19837.59|19837.59|19838.64|19838.64|19837.59|19837.59|0
1606390450000|2020-11-26 11:34:10|19836.81|19836.81|19836.81|19836.81|19836.81|19836.81|19836.81|19836.81|0
1606390460000|2020-11-26 11:34:20|19836.53|19836.53|19836.53|19836.53|19836.53|19836.53|19836.53|19836.53|0
1606390480000|2020-11-26 11:34:40|19837.21|19837.21|19831.63|19831.63|19837.21|19837.21|19831.63|19831.63|0
1606390500000|2020-11-26 11:35:00|19830.58|19830.58|19830.58|19830.58|19830.58|19830.58|19830.58|19830.58|0
1606390540000|2020-11-26 11:35:40|19831.27|19831.27|19831.27|19831.27|19831.27|19831.27|19831.27|19831.27|0
1606390550000|2020-11-26 11:35:50|19831.38|19831.38|19828.34|19828.34|19831.38|19831.38|19827.66|19827.66|0
1606390560000|2020-11-26 11:36:00|19829.12|19829.12|19829.12|19829.12|19829.12|19829.12|19829.12|19829.12|0
1606390570000|2020-11-26 11:36:10|19828.6|19828.6|19828.6|19828.6|19828.6|19828.6|19828.6|19828.6|0
1606390580000|2020-11-26 11:36:20|19829.12|19829.12|19835|19835|19835|19835|19829.12|19829.12|0
1606390590000|2020-11-26 11:36:30|19834.59|19834.59|19833.81|19833.81|19834.59|19834.59|19833.81|19833.81|0
1606390600000|2020-11-26 11:36:40|19833.68|19833.68|19833.68|19833.68|19833.68|19833.68|19833.68|19833.68|0
1606390610000|2020-11-26 11:36:50|19834.2|19834.2|19835.94|19835.94|19835.94|19835.94|19834.2|19834.2|0
1606390630000|2020-11-26 11:37:10|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|0
1606390640000|2020-11-26 11:37:20|19836.72|19836.72|19836.72|19836.72|19836.72|19836.72|19836.72|19836.72|0
1606390650000|2020-11-26 11:37:30|19836.79|19836.79|19836.72|19836.72|19836.79|19836.79|19836.72|19836.72|0
1606390660000|2020-11-26 11:37:40|19836.95|19836.95|19836.95|19836.95|19836.95|19836.95|19836.95|19836.95|0
1606390670000|2020-11-26 11:37:50|19836.84|19836.84|19835.02|19835.02|19837.07|19837.07|19835.02|19835.02|0
1606390680000|2020-11-26 11:38:00|19833.89|19833.89|19834.51|19834.51|19834.51|19834.51|19833.82|19833.82|0
1606390710000|2020-11-26 11:38:30|19833.82|19833.82|19833.82|19833.82|19833.82|19833.82|19833.82|19833.82|0
1606390730000|2020-11-26 11:38:50|19833.6|19833.6|19834.38|19834.38|19834.38|19834.38|19833.6|19833.6|0
1606390740000|2020-11-26 11:39:00|19835.07|19835.07|19835.07|19835.07|19835.07|19835.07|19835.07|19835.07|0
1606390750000|2020-11-26 11:39:10|19835.18|19835.18|19833.02|19833.02|19835.18|19835.18|19833.02|19833.02|0
1606390760000|2020-11-26 11:39:20|19834.07|19834.07|19834.07|19834.07|19834.07|19834.07|19834.07|19834.07|0
1606390770000|2020-11-26 11:39:30|19833.86|19833.86|19833.86|19833.86|19833.86|19833.86|19833.86|19833.86|0
1606390790000|2020-11-26 11:39:50|19833.81|19833.81|19834.49|19834.49|19834.5|19834.5|19833.81|19833.81|0
1606390800000|2020-11-26 11:40:00|19834.15|19834.15|19833.93|19833.93|19834.15|19834.15|19833.93|19833.93|0
1606390820000|2020-11-26 11:40:20|19834.28|19834.28|19834.96|19834.96|19835.65|19835.65|19834.28|19834.28|0
1606390830000|2020-11-26 11:40:30|19834.38|19834.38|19833.95|19833.95|19834.61|19834.61|19833.83|19833.83|0
1606390840000|2020-11-26 11:40:40|19833.17|19833.17|19827.48|19827.48|19833.17|19833.17|19827.48|19827.48|0
1606390850000|2020-11-26 11:40:50|19826.95|19826.95|19820.54|19820.54|19826.95|19826.95|19820.54|19820.54|0
1606390860000|2020-11-26 11:41:00|19821.23|19821.23|19821.23|19821.23|19821.23|19821.23|19821.23|19821.23|0
1606390870000|2020-11-26 11:41:10|19821.16|19821.16|19821.1|19821.1|19821.16|19821.16|19821.1|19821.1|0
1606390880000|2020-11-26 11:41:20|19821.05|19821.05|19821.05|19821.05|19821.05|19821.05|19821.05|19821.05|0
1606390890000|2020-11-26 11:41:30|19821.73|19821.73|19821.73|19821.73|19821.73|19821.73|19821.73|19821.73|0
1606390900000|2020-11-26 11:41:40|19820.95|19820.95|19820.95|19820.95|19820.95|19820.95|19820.95|19820.95|0
1606390910000|2020-11-26 11:41:50|19821.17|19821.17|19821.58|19821.58|19821.58|19821.58|19821.17|19821.17|0
1606390920000|2020-11-26 11:42:00|19822.26|19822.26|19821.74|19821.74|19822.26|19822.26|19821.74|19821.74|0
1606390940000|2020-11-26 11:42:20|19822.42|19822.42|19822.42|19822.42|19822.42|19822.42|19822.42|19822.42|0
1606390950000|2020-11-26 11:42:30|19821.89|19821.89|19822.42|19822.42|19822.42|19822.42|19821.89|19821.89|0
1606390960000|2020-11-26 11:42:40|19823.98|19823.98|19824.84|19824.84|19825.03|19825.03|19823.98|19823.98|0
1606390970000|2020-11-26 11:42:50|19825.53|19825.53|19825.53|19825.53|19825.53|19825.53|19825.53|19825.53|0
1606390980000|2020-11-26 11:43:00|19826.21|19826.21|19830.95|19830.95|19830.95|19830.95|19826.21|19826.21|0
1606390990000|2020-11-26 11:43:10|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|0
1606391000000|2020-11-26 11:43:20|19829.48|19829.48|19829.48|19829.48|19829.48|19829.48|19828.95|19828.95|0
1606391010000|2020-11-26 11:43:30|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|19830.26|0
1606391020000|2020-11-26 11:43:40|19829.73|19829.73|19829.73|19829.73|19829.73|19829.73|19829.73|19829.73|0
1606391040000|2020-11-26 11:44:00|19829.85|19829.85|19830.4|19830.4|19830.4|19830.4|19829.85|19829.85|0
1606391050000|2020-11-26 11:44:10|19830.18|19830.18|19830.3|19830.3|19830.3|19830.3|19830.18|19830.18|0
1606391060000|2020-11-26 11:44:20|19830.73|19830.73|19830.51|19830.51|19830.73|19830.73|19830.51|19830.51|0
1606391070000|2020-11-26 11:44:30|19831.57|19831.57|19832.09|19832.09|19832.21|19832.21|19831.57|19831.57|0
1606391080000|2020-11-26 11:44:40|19832.78|19832.78|19832.78|19832.78|19832.78|19832.78|19832.78|19832.78|0
1606391100000|2020-11-26 11:45:00|19832.55|19832.55|19832.43|19832.43|19832.55|19832.55|19832.43|19832.43|0
1606391110000|2020-11-26 11:45:10|19828.01|19828.01|19827.9|19827.9|19828.01|19828.01|19827.9|19827.9|0
1606391120000|2020-11-26 11:45:20|19827.68|19827.68|19827.47|19827.47|19827.68|19827.68|19827.47|19827.47|0
1606391140000|2020-11-26 11:45:40|19826.78|19826.78|19826.78|19826.78|19826.78|19826.78|19826.78|19826.78|0
1606391150000|2020-11-26 11:45:50|19826.99|19826.99|19826.99|19826.99|19826.99|19826.99|19826.99|19826.99|0
1606391160000|2020-11-26 11:46:00|19826.86|19826.86|19826.86|19826.86|19826.86|19826.86|19826.86|19826.86|0
1606391170000|2020-11-26 11:46:10|19828.23|19828.23|19828.76|19828.76|19828.76|19828.76|19828.23|19828.23|0
1606391180000|2020-11-26 11:46:20|19830.34|19830.34|19831.12|19831.12|19831.12|19831.12|19830.34|19830.34|0
1606391190000|2020-11-26 11:46:30|19830.43|19830.43|19830.43|19830.43|19830.43|19830.43|19830.43|19830.43|0
1606391210000|2020-11-26 11:46:50|19831.11|19831.11|19831.11|19831.11|19831.11|19831.11|19831.11|19831.11|0
1606391220000|2020-11-26 11:47:00|19830.33|19830.33|19831.02|19831.02|19831.02|19831.02|19830.33|19830.33|0
1606391230000|2020-11-26 11:47:10|19832.07|19832.07|19832.07|19832.07|19832.07|19832.07|19832.07|19832.07|0
1606391250000|2020-11-26 11:47:30|19830.69|19830.69|19830.62|19830.62|19830.69|19830.69|19828.19|19828.19|0
1606391260000|2020-11-26 11:47:40|19830.19|19830.19|19828.61|19828.61|19830.19|19830.19|19828.61|19828.61|0
1606391270000|2020-11-26 11:47:50|19829.11|19829.11|19828.8|19828.8|19829.33|19829.33|19828.8|19828.8|0
1606391280000|2020-11-26 11:48:00|19829.15|19829.15|19829.04|19829.04|19829.15|19829.15|19829.04|19829.04|0
1606391290000|2020-11-26 11:48:10|19828.8|19828.8|19828.03|19828.03|19828.8|19828.8|19827.25|19827.25|0
1606391320000|2020-11-26 11:48:40|19828.55|19828.55|19828.03|19828.03|19828.55|19828.55|19827.34|19827.34|0
1606391330000|2020-11-26 11:48:50|19827.34|19827.34|19827.34|19827.34|19827.34|19827.34|19827.34|19827.34|0
1606391340000|2020-11-26 11:49:00|19826.96|19826.96|19826.96|19826.96|19826.96|19826.96|19826.96|19826.96|0
1606391350000|2020-11-26 11:49:10|19825.39|19825.39|19825.39|19825.39|19825.39|19825.39|19825.39|19825.39|0
1606391360000|2020-11-26 11:49:20|19824.33|19824.33|19824.86|19824.86|19824.86|19824.86|19824.33|19824.33|0
1606391380000|2020-11-26 11:49:40|19824.64|19824.64|19824.64|19824.64|19824.64|19824.64|19824.64|19824.64|0
1606391400000|2020-11-26 11:50:00|19824.43|19824.43|19824.21|19824.21|19824.43|19824.43|19824.21|19824.21|0
1606391410000|2020-11-26 11:50:10|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|0
1606391420000|2020-11-26 11:50:20|19822.63|19822.63|19822.57|19822.57|19822.68|19822.68|19822.57|19822.57|0
1606391430000|2020-11-26 11:50:30|19821.51|19821.51|19821.51|19821.51|19821.51|19821.51|19821.51|19821.51|0
1606391450000|2020-11-26 11:50:50|19821.3|19821.3|19821.3|19821.3|19821.3|19821.3|19821.3|19821.3|0
1606391460000|2020-11-26 11:51:00|19821.82|19821.82|19822.82|19822.82|19822.82|19822.82|19821.82|19821.82|0
1606391470000|2020-11-26 11:51:10|19822.5|19822.5|19822.5|19822.5|19822.5|19822.5|19822.5|19822.5|0
1606391480000|2020-11-26 11:51:20|19823.03|19823.03|19823.03|19823.03|19823.03|19823.03|19823.03|19823.03|0
1606391490000|2020-11-26 11:51:30|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|19823.71|0
1606391500000|2020-11-26 11:51:40|19824.28|19824.28|19825.73|19825.73|19825.94|19825.94|19824.28|19824.28|0
1606391510000|2020-11-26 11:51:50|19828.36|19828.36|19828.02|19828.02|19828.98|19828.98|19828.02|19828.02|0
1606391520000|2020-11-26 11:52:00|19827.24|19827.24|19826.57|19826.57|19827.25|19827.25|19826.57|19826.57|0
1606391530000|2020-11-26 11:52:10|19825.88|19825.88|19826.03|19826.03|19826.56|19826.56|19824.98|19824.98|0
1606391540000|2020-11-26 11:52:20|19826.56|19826.56|19827.93|19827.93|19827.93|19827.93|19826.56|19826.56|0
1606391550000|2020-11-26 11:52:30|19828.15|19828.15|19827.37|19827.37|19828.15|19828.15|19827.37|19827.37|0
1606391570000|2020-11-26 11:52:50|19825.79|19825.79|19825.63|19825.63|19825.86|19825.86|19825.63|19825.63|0
1606391580000|2020-11-26 11:53:00|19826.31|19826.31|19825.26|19825.26|19826.31|19826.31|19825.26|19825.26|0
1606391590000|2020-11-26 11:53:10|19823.2|19823.2|19823.2|19823.2|19823.2|19823.2|19823.2|19823.2|0
1606391600000|2020-11-26 11:53:20|19823.73|19823.73|19823.04|19823.04|19823.73|19823.73|19821.99|19821.99|0
1606391610000|2020-11-26 11:53:30|19822.26|19822.26|19822.26|19822.26|19822.26|19822.26|19822.26|19822.26|0
1606391630000|2020-11-26 11:53:50|19821.58|19821.58|19821.58|19821.58|19821.58|19821.58|19821.58|19821.58|0
1606391640000|2020-11-26 11:54:00|19820.53|19820.53|19820.53|19820.53|19820.53|19820.53|19820.53|19820.53|0
1606391660000|2020-11-26 11:54:20|19819.15|19819.15|19819.15|19819.15|19819.15|19819.15|19819.15|19819.15|0
1606391690000|2020-11-26 11:54:50|19818.97|19818.97|19819.65|19819.65|19819.65|19819.65|19818.97|19818.97|0
1606391700000|2020-11-26 11:55:00|19818.97|19818.97|19817.41|19817.41|19818.97|19818.97|19817.41|19817.41|0
1606391710000|2020-11-26 11:55:10|19816.72|19816.72|19818.18|19818.18|19818.18|19818.18|19816.03|19816.03|0
1606391720000|2020-11-26 11:55:20|19818.87|19818.87|19823.01|19823.01|19823.81|19823.81|19818.87|19818.87|0
1606391740000|2020-11-26 11:55:40|19822.23|19822.23|19824.33|19824.33|19824.33|19824.33|19822.09|19822.09|0
1606391750000|2020-11-26 11:55:50|19824.55|19824.55|19822.55|19822.55|19824.55|19824.55|19822.43|19822.43|0
1606391760000|2020-11-26 11:56:00|19821.77|19821.77|19820.34|19820.34|19822.15|19822.15|19820.34|19820.34|0
1606391770000|2020-11-26 11:56:10|19819.99|19819.99|19819.3|19819.3|19819.99|19819.99|19819.3|19819.3|0
1606391790000|2020-11-26 11:56:30|19818.52|19818.52|19818.52|19818.52|19818.52|19818.52|19818.52|19818.52|0
1606391800000|2020-11-26 11:56:40|19817.47|19817.47|19813.95|19813.95|19817.47|19817.47|19813.95|19813.95|0
1606391810000|2020-11-26 11:56:50|19814.29|19814.29|19815.07|19815.07|19815.07|19815.07|19814.29|19814.29|0
1606391820000|2020-11-26 11:57:00|19814.88|19814.88|19814.56|19814.56|19814.88|19814.88|19814.56|19814.56|0
1606391830000|2020-11-26 11:57:10|19814.44|19814.44|19814.39|19814.39|19814.44|19814.44|19814.39|19814.39|0
1606391840000|2020-11-26 11:57:20|19814.73|19814.73|19813.35|19813.35|19814.73|19814.73|19813.35|19813.35|0
1606391850000|2020-11-26 11:57:30|19812.83|19812.83|19812.15|19812.15|19812.83|19812.83|19812.15|19812.15|0
1606391860000|2020-11-26 11:57:40|19811.46|19811.46|19811.46|19811.46|19811.46|19811.46|19811.46|19811.46|0
1606391870000|2020-11-26 11:57:50|19810.08|19810.08|19805.25|19805.25|19810.08|19810.08|19804.56|19804.56|0
1606391880000|2020-11-26 11:58:00|19803.88|19803.88|19801.16|19801.16|19803.88|19803.88|19801.03|19801.03|0
1606391890000|2020-11-26 11:58:10|19800.47|19800.47|19800.47|19800.47|19800.47|19800.47|19800.47|19800.47|0
1606391900000|2020-11-26 11:58:20|19801.16|19801.16|19801.25|19801.25|19801.94|19801.94|19801.16|19801.16|0
1606391910000|2020-11-26 11:58:30|19801.94|19801.94|19800.47|19800.47|19801.94|19801.94|19800.47|19800.47|0
1606391920000|2020-11-26 11:58:40|19798.89|19798.89|19800.1|19800.1|19800.1|19800.1|19798.89|19798.89|0
1606391930000|2020-11-26 11:58:50|19799.57|19799.57|19803.37|19803.37|19803.37|19803.37|19798.89|19798.89|0
1606391940000|2020-11-26 11:59:00|19802.2|19802.2|19805.23|19805.23|19805.23|19805.23|19802.04|19802.04|0
1606391950000|2020-11-26 11:59:10|19803.17|19803.17|19807.38|19807.38|19807.38|19807.38|19803.05|19803.05|0
1606391960000|2020-11-26 11:59:20|19806.95|19806.95|19806.95|19806.95|19806.95|19806.95|19806.95|19806.95|0
1606391980000|2020-11-26 11:59:40|19806.81|19806.81|19806.38|19806.38|19806.81|19806.81|19806.38|19806.38|0
1606391990000|2020-11-26 11:59:50|19805.86|19805.86|19804.64|19804.64|19805.86|19805.86|19804.64|19804.64|0
1606392000000|2020-11-26 12:00:00|19803.96|19803.96|19802.75|19802.75|19804.64|19804.64|19802.75|19802.75|0
1606392020000|2020-11-26 12:00:20|19802.22|19802.22|19802.22|19802.22|19802.22|19802.22|19802.22|19802.22|0
1606392050000|2020-11-26 12:00:50|19801.65|19801.65|19801.65|19801.65|19801.65|19801.65|19801.65|19801.65|0
1606392060000|2020-11-26 12:01:00|19801.78|19801.78|19801.82|19801.82|19802.6|19802.6|19801.78|19801.78|0
1606392070000|2020-11-26 12:01:10|19799.08|19799.08|19799.08|19799.08|19799.08|19799.08|19799.08|19799.08|0
1606392080000|2020-11-26 12:01:20|19797.71|19797.71|19795.61|19795.61|19797.71|19797.71|19795.61|19795.61|0
1606392090000|2020-11-26 12:01:30|19795.54|19795.54|19796.75|19796.75|19796.75|19796.75|19795.54|19795.54|0
1606392100000|2020-11-26 12:01:40|19797.43|19797.43|19797.43|19797.43|19797.43|19797.43|19797.43|19797.43|0
1606392110000|2020-11-26 12:01:50|19796.66|19796.66|19795.6|19795.6|19796.66|19796.66|19795.6|19795.6|0
1606392120000|2020-11-26 12:02:00|19795.39|19795.39|19786.38|19786.38|19795.39|19795.39|19786.38|19786.38|0
1606392130000|2020-11-26 12:02:10|19785.69|19785.69|19784.56|19784.56|19785.69|19785.69|19783|19783|0
1606392150000|2020-11-26 12:02:30|19785.61|19785.61|19786.3|19786.3|19786.3|19786.3|19785.61|19785.61|0
1606392160000|2020-11-26 12:02:40|19785.77|19785.77|19785.77|19785.77|19785.77|19785.77|19785.77|19785.77|0
1606392170000|2020-11-26 12:02:50|19786.2|19786.2|19786.42|19786.42|19786.42|19786.42|19786.2|19786.2|0
1606392180000|2020-11-26 12:03:00|19785.64|19785.64|19782.9|19782.9|19785.64|19785.64|19782.69|19782.69|0
1606392190000|2020-11-26 12:03:10|19783.24|19783.24|19787.27|19787.27|19788.04|19788.04|19783.17|19783.17|0
1606392200000|2020-11-26 12:03:20|19786.58|19786.58|19786.58|19786.58|19786.58|19786.58|19786.58|19786.58|0
1606392210000|2020-11-26 12:03:30|19786.44|19786.44|19788.18|19788.18|19788.18|19788.18|19786.44|19786.44|0
1606392220000|2020-11-26 12:03:40|19787.96|19787.96|19787.44|19787.44|19787.96|19787.96|19787.27|19787.27|0
1606392230000|2020-11-26 12:03:50|19787.66|19787.66|19789.6|19789.6|19789.6|19789.6|19787.66|19787.66|0
1606392240000|2020-11-26 12:04:00|19789.82|19789.82|19789.82|19789.82|19789.82|19789.82|19789.82|19789.82|0
1606392250000|2020-11-26 12:04:10|19790.87|19790.87|19792.13|19792.13|19792.25|19792.25|19790.87|19790.87|0
1606392260000|2020-11-26 12:04:20|19792.56|19792.56|19794.67|19794.67|19794.67|19794.67|19791.99|19791.99|0
1606392270000|2020-11-26 12:04:30|19793.98|19793.98|19793.57|19793.57|19793.98|19793.98|19793.44|19793.44|0
1606392280000|2020-11-26 12:04:40|19793.79|19793.79|19794.31|19794.31|19794.31|19794.31|19793.79|19793.79|0
1606392290000|2020-11-26 12:04:50|19794.5|19794.5|19794.5|19794.5|19794.5|19794.5|19794.5|19794.5|0
1606392300000|2020-11-26 12:05:00|19794.57|19794.57|19793.79|19793.79|19794.57|19794.57|19793.79|19793.79|0
1606392310000|2020-11-26 12:05:10|19793.58|19793.58|19790.74|19790.74|19793.58|19793.58|19790.74|19790.74|0
1606392320000|2020-11-26 12:05:20|19790.96|19790.96|19790.9|19790.9|19790.96|19790.96|19790.9|19790.9|0
1606392330000|2020-11-26 12:05:30|19790.78|19790.78|19790.05|19790.05|19790.78|19790.78|19790.05|19790.05|0
1606392340000|2020-11-26 12:05:40|19789.83|19789.83|19786.54|19786.54|19789.83|19789.83|19786.42|19786.42|0
1606392350000|2020-11-26 12:05:50|19785.85|19785.85|19785.71|19785.71|19785.85|19785.85|19785.64|19785.64|0
1606392360000|2020-11-26 12:06:00|19786.4|19786.4|19786.4|19786.4|19786.4|19786.4|19786.4|19786.4|0
1606392370000|2020-11-26 12:06:10|19786.58|19786.58|19787.36|19787.36|19787.36|19787.36|19786.58|19786.58|0
1606392380000|2020-11-26 12:06:20|19787.48|19787.48|19790.41|19790.41|19790.41|19790.41|19787.48|19787.48|0
1606392390000|2020-11-26 12:06:30|19790.94|19790.94|19790.16|19790.16|19790.94|19790.94|19790.16|19790.16|0
1606392400000|2020-11-26 12:06:40|19789.94|19789.94|19791.88|19791.88|19791.88|19791.88|19789.94|19789.94|0
1606392410000|2020-11-26 12:06:50|19793.26|19793.26|19793.94|19793.94|19793.94|19793.94|19793.26|19793.26|0
1606392420000|2020-11-26 12:07:00|19796.78|19796.78|19799.14|19799.14|19799.82|19799.82|19796.78|19796.78|0
1606392440000|2020-11-26 12:07:20|19799.82|19799.82|19798.61|19798.61|19799.82|19799.82|19797.92|19797.92|0
1606392450000|2020-11-26 12:07:30|19799.13|19799.13|19805.14|19805.14|19805.14|19805.14|19799.13|19799.13|0
1606392460000|2020-11-26 12:07:40|19805.66|19805.66|19805.37|19805.37|19805.66|19805.66|19805.37|19805.37|0
1606392470000|2020-11-26 12:07:50|19807.95|19807.95|19807.54|19807.54|19808.07|19808.07|19807.54|19807.54|0
1606392480000|2020-11-26 12:08:00|19807.47|19807.47|19808.39|19808.39|19808.39|19808.39|19807.47|19807.47|0
1606392490000|2020-11-26 12:08:10|19807.86|19807.86|19807.86|19807.86|19807.86|19807.86|19807.86|19807.86|0
1606392500000|2020-11-26 12:08:20|19808.05|19808.05|19808.05|19808.05|19808.05|19808.05|19808.05|19808.05|0
1606392510000|2020-11-26 12:08:30|19808.73|19808.73|19808.73|19808.73|19808.73|19808.73|19808.73|19808.73|0
1606392530000|2020-11-26 12:08:50|19807.37|19807.37|19805.54|19805.54|19807.37|19807.37|19805.54|19805.54|0
1606392540000|2020-11-26 12:09:00|19805.11|19805.11|19802.68|19802.68|19805.11|19805.11|19802.68|19802.68|0
1606392550000|2020-11-26 12:09:10|19802.61|19802.61|19802.68|19802.68|19802.68|19802.68|19802.61|19802.61|0
1606392560000|2020-11-26 12:09:20|19803.73|19803.73|19803.73|19803.73|19803.73|19803.73|19803.73|19803.73|0
1606392580000|2020-11-26 12:09:40|19804.42|19804.42|19804.3|19804.3|19804.42|19804.42|19804.3|19804.3|0
1606392590000|2020-11-26 12:09:50|19804.19|19804.19|19804.73|19804.73|19804.85|19804.85|19804.19|19804.19|0
1606392600000|2020-11-26 12:10:00|19803.15|19803.15|19803.15|19803.15|19803.15|19803.15|19803.15|19803.15|0
1606392610000|2020-11-26 12:10:10|19802.47|19802.47|19803.52|19803.52|19803.52|19803.52|19802.47|19802.47|0
1606392620000|2020-11-26 12:10:20|19803.41|19803.41|19803.41|19803.41|19803.41|19803.41|19803.41|19803.41|0
1606392630000|2020-11-26 12:10:30|19802.88|19802.88|19802.88|19802.88|19802.88|19802.88|19802.88|19802.88|0
1606392640000|2020-11-26 12:10:40|19803.41|19803.41|19804.19|19804.19|19804.19|19804.19|19803.41|19803.41|0
1606392650000|2020-11-26 12:10:50|19804.12|19804.12|19804.12|19804.12|19804.12|19804.12|19804.12|19804.12|0
1606392660000|2020-11-26 12:11:00|19803.44|19803.44|19803.44|19803.44|19803.44|19803.44|19803.44|19803.44|0
1606392670000|2020-11-26 12:11:10|19802.07|19802.07|19799.75|19799.75|19802.07|19802.07|19799.75|19799.75|0
1606392690000|2020-11-26 12:11:30|19799.96|19799.96|19795.74|19795.74|19800.25|19800.25|19795.74|19795.74|0
1606392710000|2020-11-26 12:11:50|19795.05|19795.05|19795.48|19795.48|19795.48|19795.48|19795.05|19795.05|0
1606392720000|2020-11-26 12:12:00|19795.68|19795.68|19795.14|19795.14|19795.82|19795.82|19794.46|19794.46|0
1606392740000|2020-11-26 12:12:20|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|0
1606392750000|2020-11-26 12:12:30|19794.81|19794.81|19794.81|19794.81|19794.81|19794.81|19794.81|19794.81|0
1606392760000|2020-11-26 12:12:40|19795.33|19795.33|19792.54|19792.54|19795.33|19795.33|19792.54|19792.54|0
1606392780000|2020-11-26 12:13:00|19791.49|19791.49|19791.49|19791.49|19792.02|19792.02|19791.49|19791.49|0
1606392790000|2020-11-26 12:13:10|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|0
1606392800000|2020-11-26 12:13:20|19791.09|19791.09|19791.09|19791.09|19791.09|19791.09|19791.09|19791.09|0
1606392810000|2020-11-26 12:13:30|19791.43|19791.43|19791.43|19791.43|19791.43|19791.43|19791.43|19791.43|0
1606392830000|2020-11-26 12:13:50|19788.68|19788.68|19785.48|19785.48|19788.68|19788.68|19785.48|19785.48|0
1606392840000|2020-11-26 12:14:00|19785.14|19785.14|19784.92|19784.92|19785.14|19785.14|19784.92|19784.92|0
1606392850000|2020-11-26 12:14:10|19785.6|19785.6|19786.59|19786.59|19786.66|19786.66|19785.6|19785.6|0
1606392860000|2020-11-26 12:14:20|19786.37|19786.37|19786.37|19786.37|19786.37|19786.37|19785.69|19785.69|0
1606392880000|2020-11-26 12:14:40|19784.81|19784.81|19783.7|19783.7|19784.81|19784.81|19783.7|19783.7|0
1606392890000|2020-11-26 12:14:50|19783.76|19783.76|19783.62|19783.62|19783.76|19783.76|19783.62|19783.62|0
1606392900000|2020-11-26 12:15:00|19784.31|19784.31|19780.23|19780.23|19784.31|19784.31|19780.23|19780.23|0
1606392910000|2020-11-26 12:15:10|19780.35|19780.35|19779.32|19779.32|19780.35|19780.35|19779.32|19779.32|0
1606392920000|2020-11-26 12:15:20|19779.85|19779.85|19779.85|19779.85|19779.85|19779.85|19779.85|19779.85|0
1606392930000|2020-11-26 12:15:30|19779.57|19779.57|19780.35|19780.35|19780.35|19780.35|19779.57|19779.57|0
1606392940000|2020-11-26 12:15:40|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|0
1606392960000|2020-11-26 12:16:00|19781.72|19781.72|19781.88|19781.88|19782.41|19782.41|19781.72|19781.72|0
1606392970000|2020-11-26 12:16:10|19783.09|19783.09|19783.09|19783.09|19783.09|19783.09|19783.09|19783.09|0
1606392990000|2020-11-26 12:16:30|19782.57|19782.57|19782.57|19782.57|19782.57|19782.57|19782.57|19782.57|0
1606393000000|2020-11-26 12:16:40|19782.35|19782.35|19782.35|19782.35|19782.35|19782.35|19782.35|19782.35|0
1606393020000|2020-11-26 12:17:00|19783.03|19783.03|19783.03|19783.03|19783.03|19783.03|19783.03|19783.03|0
1606393030000|2020-11-26 12:17:10|19783.56|19783.56|19788.51|19788.51|19789.44|19789.44|19783.56|19783.56|0
1606393040000|2020-11-26 12:17:20|19788.73|19788.73|19794.24|19794.24|19794.92|19794.92|19788.73|19788.73|0
1606393050000|2020-11-26 12:17:30|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|19794.46|0
1606393060000|2020-11-26 12:17:40|19796.04|19796.04|19802.48|19802.48|19802.48|19802.48|19796.04|19796.04|0
1606393070000|2020-11-26 12:17:50|19801.96|19801.96|19799.15|19799.15|19801.96|19801.96|19799.15|19799.15|0
1606393080000|2020-11-26 12:18:00|19797.57|19797.57|19797.57|19797.57|19797.57|19797.57|19797.57|19797.57|0
1606393090000|2020-11-26 12:18:10|19798.1|19798.1|19795.95|19795.95|19798.1|19798.1|19795.95|19795.95|0
1606393100000|2020-11-26 12:18:20|19795.73|19795.73|19797.29|19797.29|19797.29|19797.29|19795.73|19795.73|0
1606393120000|2020-11-26 12:18:40|19797.5|19797.5|19796.76|19796.76|19797.5|19797.5|19796.76|19796.76|0
1606393130000|2020-11-26 12:18:50|19796.65|19796.65|19796.65|19796.65|19796.65|19796.65|19796.65|19796.65|0
1606393140000|2020-11-26 12:19:00|19797.17|19797.17|19797.49|19797.49|19797.7|19797.7|19796.49|19796.49|0
1606393170000|2020-11-26 12:19:30|19798.01|19798.01|19798.01|19798.01|19798.01|19798.01|19798.01|19798.01|0
1606393180000|2020-11-26 12:19:40|19798.15|19798.15|19798.5|19798.5|19798.5|19798.5|19798.15|19798.15|0
1606393190000|2020-11-26 12:19:50|19797.82|19797.82|19797.82|19797.82|19797.82|19797.82|19797.82|19797.82|0
1606393200000|2020-11-26 12:20:00|19797.04|19797.04|19797.1|19797.1|19797.1|19797.1|19797.04|19797.04|0
1606393210000|2020-11-26 12:20:10|19797.79|19797.79|19797.57|19797.57|19797.79|19797.79|19797.57|19797.57|0
1606393220000|2020-11-26 12:20:20|19798.26|19798.26|19798.26|19798.26|19798.26|19798.26|19798.26|19798.26|0
1606393240000|2020-11-26 12:20:40|19799.31|19799.31|19799.31|19799.31|19799.31|19799.31|19799.31|19799.31|0
1606393280000|2020-11-26 12:21:20|19798.63|19798.63|19798.63|19798.63|19798.63|19798.63|19798.63|19798.63|0
1606393290000|2020-11-26 12:21:30|19797.25|19797.25|19795.1|19795.1|19797.25|19797.25|19795.1|19795.1|0
1606393300000|2020-11-26 12:21:40|19793.52|19793.52|19793.52|19793.52|19793.52|19793.52|19793.52|19793.52|0
1606393310000|2020-11-26 12:21:50|19792.15|19792.15|19791.58|19791.58|19792.96|19792.96|19791.58|19791.58|0
1606393320000|2020-11-26 12:22:00|19790.9|19790.9|19791.58|19791.58|19791.58|19791.58|19790.9|19790.9|0
1606393330000|2020-11-26 12:22:10|19790|19790|19790.9|19790.9|19790.9|19790.9|19790|19790|0
1606393340000|2020-11-26 12:22:20|19790.79|19790.79|19790.79|19790.79|19790.79|19790.79|19790.79|19790.79|0
1606393350000|2020-11-26 12:22:30|19790.98|19790.98|19792.19|19792.19|19792.19|19792.19|19790.98|19790.98|0
1606393360000|2020-11-26 12:22:40|19791.41|19791.41|19791.41|19791.41|19791.41|19791.41|19791.41|19791.41|0
1606393370000|2020-11-26 12:22:50|19790.72|19790.72|19788.66|19788.66|19791.4|19791.4|19788.66|19788.66|0
1606393390000|2020-11-26 12:23:10|19787.1|19787.1|19786.42|19786.42|19787.1|19787.1|19786.42|19786.42|0
1606393400000|2020-11-26 12:23:20|19785.04|19785.04|19785.04|19785.04|19785.04|19785.04|19785.04|19785.04|0
1606393410000|2020-11-26 12:23:30|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|19784.52|0
1606393420000|2020-11-26 12:23:40|19785.2|19785.2|19785.2|19785.2|19785.42|19785.42|19785.2|19785.2|0
1606393430000|2020-11-26 12:23:50|19785.98|19785.98|19787.27|19787.27|19787.27|19787.27|19785.81|19785.81|0
1606393440000|2020-11-26 12:24:00|19787.04|19787.04|19787.04|19787.04|19787.04|19787.04|19787.04|19787.04|0
1606393450000|2020-11-26 12:24:10|19787.56|19787.56|19789.29|19789.29|19789.63|19789.63|19787.56|19787.56|0
1606393460000|2020-11-26 12:24:20|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|0
1606393470000|2020-11-26 12:24:30|19787.92|19787.92|19787.92|19787.92|19787.92|19787.92|19787.92|19787.92|0
1606393480000|2020-11-26 12:24:40|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|19788.61|0
1606393490000|2020-11-26 12:24:50|19789.82|19789.82|19789.29|19789.29|19789.82|19789.82|19789.29|19789.29|0
1606393510000|2020-11-26 12:25:10|19788.52|19788.52|19787.83|19787.83|19788.52|19788.52|19787.83|19787.83|0
1606393520000|2020-11-26 12:25:20|19787.76|19787.76|19787.76|19787.76|19787.76|19787.76|19787.76|19787.76|0
1606393530000|2020-11-26 12:25:30|19787.55|19787.55|19785.54|19785.54|19787.55|19787.55|19785.54|19785.54|0
1606393540000|2020-11-26 12:25:40|19784.89|19784.89|19786.38|19786.38|19786.38|19786.38|19784.89|19784.89|0
1606393550000|2020-11-26 12:25:50|19785.95|19785.95|19785.81|19785.81|19785.95|19785.95|19785.81|19785.81|0
1606393560000|2020-11-26 12:26:00|19785.75|19785.75|19786.93|19786.93|19788.3|19788.3|19785.63|19785.63|0
1606393590000|2020-11-26 12:26:30|19786.15|19786.15|19787.15|19787.15|19787.26|19787.26|19786.15|19786.15|0
1606393600000|2020-11-26 12:26:40|19787.08|19787.08|19787.08|19787.08|19787.08|19787.08|19787.08|19787.08|0
1606393610000|2020-11-26 12:26:50|19787.77|19787.77|19785.87|19785.87|19787.77|19787.77|19785.87|19785.87|0
1606393620000|2020-11-26 12:27:00|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|19785.44|0
1606393630000|2020-11-26 12:27:10|19783.86|19783.86|19782.5|19782.5|19783.86|19783.86|19782.5|19782.5|0
1606393640000|2020-11-26 12:27:20|19781.72|19781.72|19780.9|19780.9|19781.72|19781.72|19780.9|19780.9|0
1606393660000|2020-11-26 12:27:40|19780.83|19780.83|19781.39|19781.39|19781.39|19781.39|19780.71|19780.71|0
1606393670000|2020-11-26 12:27:50|19781.82|19781.82|19781.82|19781.82|19781.82|19781.82|19781.82|19781.82|0
1606393680000|2020-11-26 12:28:00|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|19781.39|0
1606393690000|2020-11-26 12:28:10|19782.08|19782.08|19782.08|19782.08|19782.08|19782.08|19782.08|19782.08|0
1606393700000|2020-11-26 12:28:20|19781.96|19781.96|19783.33|19783.33|19783.33|19783.33|19781.96|19781.96|0
1606393720000|2020-11-26 12:28:40|19782.65|19782.65|19782.55|19782.55|19782.99|19782.99|19782.55|19782.55|0
1606393730000|2020-11-26 12:28:50|19781.78|19781.78|19779.73|19779.73|19781.78|19781.78|19779.67|19779.67|0
1606393740000|2020-11-26 12:29:00|19779.51|19779.51|19780.5|19780.5|19780.5|19780.5|19779.51|19779.51|0
1606393750000|2020-11-26 12:29:10|19780.29|19780.29|19779.98|19779.98|19780.5|19780.5|19779.98|19779.98|0
1606393760000|2020-11-26 12:29:20|19780.5|19780.5|19780|19780|19780.85|19780.85|19780|19780|0
1606393770000|2020-11-26 12:29:30|19779.47|19779.47|19780.16|19780.16|19780.16|19780.16|19779.47|19779.47|0
1606393780000|2020-11-26 12:29:40|19779.63|19779.63|19778.85|19778.85|19779.63|19779.63|19778.85|19778.85|0
1606393790000|2020-11-26 12:29:50|19778.64|19778.64|19778.79|19778.79|19778.85|19778.85|19778.64|19778.64|0
1606393800000|2020-11-26 12:30:00|19778.57|19778.57|19775.71|19775.71|19778.57|19778.57|19775.71|19775.71|0
1606393810000|2020-11-26 12:30:10|19775.48|19775.48|19774.48|19774.48|19775.59|19775.59|19773.79|19773.79|0
1606393820000|2020-11-26 12:30:20|19774.82|19774.82|19774.82|19774.82|19774.82|19774.82|19774.82|19774.82|0
1606393830000|2020-11-26 12:30:30|19774.94|19774.94|19775.81|19775.81|19775.81|19775.81|19774.82|19774.82|0
1606393840000|2020-11-26 12:30:40|19775.47|19775.47|19776.04|19776.04|19776.04|19776.04|19775.35|19775.35|0
1606393850000|2020-11-26 12:30:50|19776.72|19776.72|19776.72|19776.72|19776.72|19776.72|19776.72|19776.72|0
1606393860000|2020-11-26 12:31:00|19776.19|19776.19|19777.25|19777.25|19777.25|19777.25|19776.19|19776.19|0
1606393870000|2020-11-26 12:31:10|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|0
1606393890000|2020-11-26 12:31:30|19776.6|19776.6|19777.82|19777.82|19777.82|19777.82|19776.6|19776.6|0
1606393900000|2020-11-26 12:31:40|19779.19|19779.19|19782.23|19782.23|19782.23|19782.23|19779.19|19779.19|0
1606393910000|2020-11-26 12:31:50|19784.29|19784.29|19784.72|19784.72|19784.72|19784.72|19784.29|19784.29|0
1606393930000|2020-11-26 12:32:10|19784.04|19784.04|19781.61|19781.61|19784.04|19784.04|19781.61|19781.61|0
1606393940000|2020-11-26 12:32:20|19780.93|19780.93|19776.33|19776.33|19780.93|19780.93|19776.33|19776.33|0
1606393950000|2020-11-26 12:32:30|19776.44|19776.44|19776.23|19776.23|19776.44|19776.44|19776.23|19776.23|0
1606393980000|2020-11-26 12:33:00|19777.78|19777.78|19777.26|19777.26|19777.78|19777.78|19777.26|19777.26|0
1606393990000|2020-11-26 12:33:10|19777.37|19777.37|19777.49|19777.49|19777.49|19777.49|19777.37|19777.37|0
1606394000000|2020-11-26 12:33:20|19777.71|19777.71|19778.91|19778.91|19778.91|19778.91|19777.71|19777.71|0
1606394010000|2020-11-26 12:33:30|19779.13|19779.13|19779.34|19779.34|19779.34|19779.34|19778.66|19778.66|0
1606394020000|2020-11-26 12:33:40|19779.13|19779.13|19780.5|19780.5|19780.5|19780.5|19779.13|19779.13|0
1606394030000|2020-11-26 12:33:50|19781.28|19781.28|19779.91|19779.91|19781.28|19781.28|19779.91|19779.91|0
1606394040000|2020-11-26 12:34:00|19779.13|19779.13|19780.81|19780.81|19780.81|19780.81|19779.13|19779.13|0
1606394050000|2020-11-26 12:34:10|19781.86|19781.86|19781.86|19781.86|19781.86|19781.86|19781.86|19781.86|0
1606394070000|2020-11-26 12:34:30|19781.34|19781.34|19781.34|19781.34|19781.34|19781.34|19781.34|19781.34|0
1606394080000|2020-11-26 12:34:40|19780.56|19780.56|19780.56|19780.56|19780.56|19780.56|19780.56|19780.56|0
1606394090000|2020-11-26 12:34:50|19779.78|19779.78|19779.33|19779.33|19780.01|19780.01|19779.33|19779.33|0
1606394100000|2020-11-26 12:35:00|19779.46|19779.46|19779.46|19779.46|19779.46|19779.46|19779.46|19779.46|0
1606394110000|2020-11-26 12:35:10|19779.52|19779.52|19780.74|19780.74|19780.74|19780.74|19779.52|19779.52|0
1606394130000|2020-11-26 12:35:30|19780.86|19780.86|19781.4|19781.4|19781.4|19781.4|19780.86|19780.86|0
1606394150000|2020-11-26 12:35:50|19781.26|19781.26|19781.26|19781.26|19781.26|19781.26|19781.26|19781.26|0
1606394160000|2020-11-26 12:36:00|19781.03|19781.03|19781.97|19781.97|19781.97|19781.97|19780.91|19780.91|0
1606394170000|2020-11-26 12:36:10|19782.18|19782.18|19781.97|19781.97|19782.18|19782.18|19781.97|19781.97|0
1606394180000|2020-11-26 12:36:20|19781.54|19781.54|19780.99|19780.99|19782.22|19782.22|19780.99|19780.99|0
1606394190000|2020-11-26 12:36:30|19781.21|19781.21|19781.64|19781.64|19781.64|19781.64|19781.21|19781.21|0
1606394200000|2020-11-26 12:36:40|19781.52|19781.52|19783.26|19783.26|19783.26|19783.26|19781.52|19781.52|0
1606394240000|2020-11-26 12:37:20|19783.94|19783.94|19783.94|19783.94|19783.94|19783.94|19783.94|19783.94|0
1606394250000|2020-11-26 12:37:30|19783.83|19783.83|19783.77|19783.77|19783.89|19783.89|19783.77|19783.77|0
1606394290000|2020-11-26 12:38:10|19783|19783|19782.57|19782.57|19783|19783|19782.57|19782.57|0
1606394320000|2020-11-26 12:38:40|19783.25|19783.25|19783.25|19783.25|19783.25|19783.25|19783.25|19783.25|0
1606394350000|2020-11-26 12:39:10|19783.68|19783.68|19783.68|19783.68|19783.68|19783.68|19783.68|19783.68|0
1606394360000|2020-11-26 12:39:20|19783.25|19783.25|19783.48|19783.48|19783.48|19783.48|19783.25|19783.25|0
1606394370000|2020-11-26 12:39:30|19783.62|19783.62|19783.62|19783.62|19783.62|19783.62|19783.62|19783.62|0
1606394380000|2020-11-26 12:39:40|19783.71|19783.71|19783.71|19783.71|19783.71|19783.71|19783.71|19783.71|0
1606394390000|2020-11-26 12:39:50|19783.93|19783.93|19784.15|19784.15|19784.15|19784.15|19783.93|19783.93|0
1606394410000|2020-11-26 12:40:10|19783.71|19783.71|19783.37|19783.37|19783.71|19783.71|19781.03|19781.03|0
1606394420000|2020-11-26 12:40:20|19783.89|19783.89|19786.17|19786.17|19786.17|19786.17|19783.89|19783.89|0
1606394460000|2020-11-26 12:41:00|19786.7|19786.7|19788.07|19788.07|19788.07|19788.07|19786.7|19786.7|0
1606394470000|2020-11-26 12:41:10|19787.83|19787.83|19790.03|19790.03|19790.03|19790.03|19787.83|19787.83|0
1606394490000|2020-11-26 12:41:30|19789.35|19789.35|19790.71|19790.71|19790.71|19790.71|19789.35|19789.35|0
1606394500000|2020-11-26 12:41:40|19790.66|19790.66|19790.66|19790.66|19790.66|19790.66|19790.66|19790.66|0
1606394510000|2020-11-26 12:41:50|19789.88|19789.88|19787.98|19787.98|19789.88|19789.88|19787.98|19787.98|0
1606394530000|2020-11-26 12:42:10|19788.41|19788.41|19788.41|19788.41|19788.41|19788.41|19788.41|19788.41|0
1606394540000|2020-11-26 12:42:20|19787.72|19787.72|19789.09|19789.09|19789.09|19789.09|19787.72|19787.72|0
1606394550000|2020-11-26 12:42:30|19788.04|19788.04|19788.26|19788.26|19788.26|19788.26|19788.04|19788.04|0
1606394560000|2020-11-26 12:42:40|19788.79|19788.79|19787.58|19787.58|19789.31|19789.31|19787.58|19787.58|0
1606394570000|2020-11-26 12:42:50|19787.36|19787.36|19787.15|19787.15|19787.36|19787.36|19787.15|19787.15|0
1606394590000|2020-11-26 12:43:10|19785.68|19785.68|19784.26|19784.26|19785.68|19785.68|19784.26|19784.26|0
1606394600000|2020-11-26 12:43:20|19782.9|19782.9|19784.36|19784.36|19785.05|19785.05|19782.21|19782.21|0
1606394620000|2020-11-26 12:43:40|19783.58|19783.58|19783.58|19783.58|19783.58|19783.58|19783.58|19783.58|0
1606394630000|2020-11-26 12:43:50|19784.95|19784.95|19783.59|19783.59|19784.95|19784.95|19783.59|19783.59|0
1606394640000|2020-11-26 12:44:00|19783.06|19783.06|19783.06|19783.06|19783.06|19783.06|19783.06|19783.06|0
1606394660000|2020-11-26 12:44:20|19782.37|19782.37|19782.37|19782.37|19782.37|19782.37|19782.37|19782.37|0
1606394670000|2020-11-26 12:44:30|19782.24|19782.24|19782.76|19782.76|19782.76|19782.76|19782.24|19782.24|0
1606394680000|2020-11-26 12:44:40|19781.71|19781.71|19776.2|19776.2|19781.71|19781.71|19774.64|19774.64|0
1606394690000|2020-11-26 12:44:50|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|19775.98|0
1606394730000|2020-11-26 12:45:30|19774.42|19774.42|19774.31|19774.31|19774.42|19774.42|19774.31|19774.31|0
1606394740000|2020-11-26 12:45:40|19772.25|19772.25|19771.03|19771.03|19772.25|19772.25|19771.03|19771.03|0
1606394750000|2020-11-26 12:45:50|19770.35|19770.35|19769.57|19769.57|19770.35|19770.35|19769.57|19769.57|0
1606394780000|2020-11-26 12:46:20|19769.23|19769.23|19767.31|19767.31|19769.23|19769.23|19767.31|19767.31|0
1606394790000|2020-11-26 12:46:30|19767.5|19767.5|19768.06|19768.06|19768.18|19768.18|19767.49|19767.49|0
1606394800000|2020-11-26 12:46:40|19767.54|19767.54|19767.42|19767.42|19767.54|19767.54|19767.42|19767.42|0
1606394810000|2020-11-26 12:46:50|19767.2|19767.2|19766.99|19766.99|19767.2|19767.2|19766.67|19766.67|0
1606394820000|2020-11-26 12:47:00|19767.68|19767.68|19764.75|19764.75|19767.68|19767.68|19764.75|19764.75|0
1606394830000|2020-11-26 12:47:10|19764.96|19764.96|19764.96|19764.96|19764.96|19764.96|19764.96|19764.96|0
1606394850000|2020-11-26 12:47:30|19764.62|19764.62|19764.62|19764.62|19764.62|19764.62|19764.62|19764.62|0
1606394860000|2020-11-26 12:47:40|19765.31|19765.31|19765.31|19765.31|19765.31|19765.31|19765.31|19765.31|0
1606394880000|2020-11-26 12:48:00|19766.43|19766.43|19766.43|19766.43|19766.43|19766.43|19766.43|19766.43|0
1606394890000|2020-11-26 12:48:10|19765.65|19765.65|19764.07|19764.07|19765.65|19765.65|19764.07|19764.07|0
1606394900000|2020-11-26 12:48:20|19763.54|19763.54|19763.01|19763.01|19763.54|19763.54|19763.01|19763.01|0
1606394910000|2020-11-26 12:48:30|19762.67|19762.67|19763.5|19763.5|19763.5|19763.5|19762.33|19762.33|0
1606394920000|2020-11-26 12:48:40|19762.81|19762.81|19762.81|19762.81|19762.81|19762.81|19762.81|19762.81|0
1606394930000|2020-11-26 12:48:50|19763.5|19763.5|19763.5|19763.5|19763.5|19763.5|19763.5|19763.5|0
1606394940000|2020-11-26 12:49:00|19762.04|19762.04|19762.04|19762.04|19762.04|19762.04|19762.04|19762.04|0
1606394950000|2020-11-26 12:49:10|19761.51|19761.51|19762.88|19762.88|19762.88|19762.88|19761.51|19761.51|0
1606394960000|2020-11-26 12:49:20|19762.2|19762.2|19762.2|19762.2|19762.2|19762.2|19762.2|19762.2|0
1606394970000|2020-11-26 12:49:30|19762.31|19762.31|19761.54|19761.54|19762.31|19762.31|19761.54|19761.54|0
1606394980000|2020-11-26 12:49:40|19761.75|19761.75|19761.75|19761.75|19761.75|19761.75|19761.75|19761.75|0
1606395000000|2020-11-26 12:50:00|19760.97|19760.97|19761.75|19761.75|19761.75|19761.75|19760.97|19760.97|0
1606395010000|2020-11-26 12:50:10|19762.19|19762.19|19762.19|19762.19|19762.87|19762.87|19762.19|19762.19|0
1606395030000|2020-11-26 12:50:30|19761.66|19761.66|19762.19|19762.19|19762.19|19762.19|19761.66|19761.66|0
1606395040000|2020-11-26 12:50:40|19761.5|19761.5|19761.5|19761.5|19761.5|19761.5|19761.5|19761.5|0
1606395050000|2020-11-26 12:50:50|19761.56|19761.56|19761.56|19761.56|19761.56|19761.56|19761.56|19761.56|0
1606395060000|2020-11-26 12:51:00|19760.78|19760.78|19761.83|19761.83|19761.83|19761.83|19760.78|19760.78|0
1606395070000|2020-11-26 12:51:10|19762.51|19762.51|19762.51|19762.51|19762.51|19762.51|19762.51|19762.51|0
1606395080000|2020-11-26 12:51:20|19762.73|19762.73|19761.68|19761.68|19762.73|19762.73|19761.68|19761.68|0
1606395090000|2020-11-26 12:51:30|19761.46|19761.46|19761.03|19761.03|19761.46|19761.46|19760.47|19760.47|0
1606395120000|2020-11-26 12:52:00|19762.08|19762.08|19763.99|19763.99|19763.99|19763.99|19762.08|19762.08|0
1606395130000|2020-11-26 12:52:10|19764.51|19764.51|19765.2|19765.2|19765.2|19765.2|19764.51|19764.51|0
1606395140000|2020-11-26 12:52:20|19765.72|19765.72|19765.72|19765.72|19765.72|19765.72|19765.72|19765.72|0
1606395150000|2020-11-26 12:52:30|19766.41|19766.41|19766.41|19766.41|19766.41|19766.41|19766.41|19766.41|0
1606395160000|2020-11-26 12:52:40|19766.27|19766.27|19766.27|19766.27|19766.27|19766.27|19766.27|19766.27|0
1606395170000|2020-11-26 12:52:50|19765.49|19765.49|19766.18|19766.18|19766.18|19766.18|19765.49|19765.49|0
1606395180000|2020-11-26 12:53:00|19766.96|19766.96|19766.72|19766.72|19766.96|19766.96|19766.18|19766.18|0
1606395190000|2020-11-26 12:53:10|19767.41|19767.41|19767.41|19767.41|19767.41|19767.41|19767.41|19767.41|0
1606395200000|2020-11-26 12:53:20|19767.52|19767.52|19766.63|19766.63|19767.52|19767.52|19766.63|19766.63|0
1606395220000|2020-11-26 12:53:40|19767.4|19767.4|19768.96|19768.96|19768.96|19768.96|19766.63|19766.63|0
1606395230000|2020-11-26 12:53:50|19770.01|19770.01|19770.01|19770.01|19770.01|19770.01|19770.01|19770.01|0
1606395240000|2020-11-26 12:54:00|19770.7|19770.7|19771.38|19771.38|19771.38|19771.38|19770.7|19770.7|0
1606395250000|2020-11-26 12:54:10|19771.91|19771.91|19770.26|19770.26|19771.91|19771.91|19770.26|19770.26|0
1606395260000|2020-11-26 12:54:20|19769.48|19769.48|19770.35|19770.35|19770.35|19770.35|19768.8|19768.8|0
1606395270000|2020-11-26 12:54:30|19770.24|19770.24|19770.24|19770.24|19770.24|19770.24|19770.24|19770.24|0
1606395280000|2020-11-26 12:54:40|19770.45|19770.45|19771.14|19771.14|19771.14|19771.14|19770.45|19770.45|0
1606395320000|2020-11-26 12:55:20|19771.92|19771.92|19771.92|19771.92|19771.92|19771.92|19771.92|19771.92|0
1606395330000|2020-11-26 12:55:30|19772.6|19772.6|19772.82|19772.82|19772.82|19772.82|19771.91|19771.91|0
1606395340000|2020-11-26 12:55:40|19773.03|19773.03|19773.34|19773.34|19773.56|19773.56|19773.03|19773.03|0
1606395360000|2020-11-26 12:56:00|19774.03|19774.03|19773.34|19773.34|19774.03|19774.03|19772.65|19772.65|0
1606395370000|2020-11-26 12:56:10|19774.71|19774.71|19774.71|19774.71|19774.71|19774.71|19774.71|19774.71|0
1606395380000|2020-11-26 12:56:20|19775.65|19775.65|19775.87|19775.87|19775.87|19775.87|19775.65|19775.65|0
1606395390000|2020-11-26 12:56:30|19776.56|19776.56|19777.6|19777.6|19777.6|19777.6|19776.56|19776.56|0
1606395400000|2020-11-26 12:56:40|19778.38|19778.38|19781.55|19781.55|19781.55|19781.55|19778.38|19778.38|0
1606395410000|2020-11-26 12:56:50|19781.36|19781.36|19781.36|19781.36|19781.36|19781.36|19781.36|19781.36|0
1606395420000|2020-11-26 12:57:00|19781.29|19781.29|19776.78|19776.78|19781.29|19781.29|19776.78|19776.78|0
1606395430000|2020-11-26 12:57:10|19776.89|19776.89|19774.06|19774.06|19776.89|19776.89|19774.06|19774.06|0
1606395440000|2020-11-26 12:57:20|19774.74|19774.74|19775.43|19775.43|19775.43|19775.43|19774.74|19774.74|0
1606395450000|2020-11-26 12:57:30|19772.8|19772.8|19772.8|19772.8|19772.8|19772.8|19772.8|19772.8|0
1606395460000|2020-11-26 12:57:40|19773.01|19773.01|19772.96|19772.96|19773.01|19773.01|19772.33|19772.33|0
1606395470000|2020-11-26 12:57:50|19773.17|19773.17|19773.17|19773.17|19773.17|19773.17|19773.17|19773.17|0
1606395480000|2020-11-26 12:58:00|19772.96|19772.96|19772.18|19772.18|19772.96|19772.96|19772.18|19772.18|0
1606395490000|2020-11-26 12:58:10|19772.06|19772.06|19771.99|19771.99|19772.06|19772.06|19771.99|19771.99|0
1606395500000|2020-11-26 12:58:20|19771.47|19771.47|19770.1|19770.1|19771.47|19771.47|19770.1|19770.1|0
1606395510000|2020-11-26 12:58:30|19770.22|19770.22|19770.29|19770.29|19770.29|19770.29|19770.22|19770.22|0
1606395520000|2020-11-26 12:58:40|19769.6|19769.6|19769.6|19769.6|19769.6|19769.6|19769.6|19769.6|0
1606395540000|2020-11-26 12:59:00|19768.82|19768.82|19767.89|19767.89|19768.82|19768.82|19767.24|19767.24|0
1606395550000|2020-11-26 12:59:10|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|19767.11|0
1606395570000|2020-11-26 12:59:30|19766.42|19766.42|19766.42|19766.42|19766.42|19766.42|19766.42|19766.42|0
1606395580000|2020-11-26 12:59:40|19765.9|19765.9|19766.34|19766.34|19766.34|19766.34|19765.9|19765.9|0
1606395600000|2020-11-26 13:00:00|19765.56|19765.56|19766.42|19766.42|19766.86|19766.86|19765.56|19765.56|0
1606395610000|2020-11-26 13:00:10|19765.64|19765.64|19766.64|19766.64|19766.64|19766.64|19765.43|19765.43|0
1606395620000|2020-11-26 13:00:20|19765.86|19765.86|19765.86|19765.86|19765.86|19765.86|19765.86|19765.86|0
1606395630000|2020-11-26 13:00:30|19764.81|19764.81|19764.12|19764.12|19764.81|19764.81|19764.12|19764.12|0
1606395660000|2020-11-26 13:01:00|19764.81|19764.81|19765.33|19765.33|19765.33|19765.33|19764.81|19764.81|0
1606395670000|2020-11-26 13:01:10|19765.45|19765.45|19765.45|19765.45|19765.45|19765.45|19765.45|19765.45|0
1606395680000|2020-11-26 13:01:20|19764.67|19764.67|19764.67|19764.67|19764.67|19764.67|19764.67|19764.67|0
1606395700000|2020-11-26 13:01:40|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|0
1606395710000|2020-11-26 13:01:50|19766.04|19766.04|19766.04|19766.04|19766.04|19766.04|19766.04|19766.04|0
1606395720000|2020-11-26 13:02:00|19766.18|19766.18|19767.49|19767.49|19767.49|19767.49|19766.18|19766.18|0
1606395730000|2020-11-26 13:02:10|19768.7|19768.7|19777.5|19777.5|19777.5|19777.5|19768.7|19768.7|0
1606395740000|2020-11-26 13:02:20|19777.72|19777.72|19778.15|19778.15|19778.15|19778.15|19777.72|19777.72|0
1606395750000|2020-11-26 13:02:30|19779.3|19779.3|19779.3|19779.3|19779.3|19779.3|19779.3|19779.3|0
1606395760000|2020-11-26 13:02:40|19779.52|19779.52|19778.83|19778.83|19779.52|19779.52|19778.83|19778.83|0
1606395770000|2020-11-26 13:02:50|19778.9|19778.9|19778.9|19778.9|19778.9|19778.9|19778.9|19778.9|0
1606395780000|2020-11-26 13:03:00|19779.42|19779.42|19780.16|19780.16|19780.16|19780.16|19779.42|19779.42|0
1606395790000|2020-11-26 13:03:10|19779.95|19779.95|19779.17|19779.17|19779.95|19779.95|19779.17|19779.17|0
1606395800000|2020-11-26 13:03:20|19780.22|19780.22|19779.4|19779.4|19780.22|19780.22|19778.97|19778.97|0
1606395810000|2020-11-26 13:03:30|19778.03|19778.03|19778.03|19778.03|19778.03|19778.03|19778.03|19778.03|0
1606395820000|2020-11-26 13:03:40|19777.25|19777.25|19777.25|19777.25|19777.25|19777.25|19777.25|19777.25|0
1606395830000|2020-11-26 13:03:50|19777.94|19777.94|19777.1|19777.1|19777.94|19777.94|19776.7|19776.7|0
1606395840000|2020-11-26 13:04:00|19777.36|19777.36|19782.03|19782.03|19782.03|19782.03|19777.36|19777.36|0
1606395850000|2020-11-26 13:04:10|19782.8|19782.8|19783.58|19783.58|19783.58|19783.58|19782.8|19782.8|0
1606395860000|2020-11-26 13:04:20|19784.27|19784.27|19784.49|19784.49|19784.49|19784.49|19784.27|19784.27|0
1606395870000|2020-11-26 13:04:30|19784.42|19784.42|19785.97|19785.97|19785.97|19785.97|19784.42|19784.42|0
1606395890000|2020-11-26 13:04:50|19783.91|19783.91|19782.35|19782.35|19783.91|19783.91|19782.35|19782.35|0
1606395900000|2020-11-26 13:05:00|19782.56|19782.56|19785.4|19785.4|19785.4|19785.4|19782.56|19782.56|0
1606395910000|2020-11-26 13:05:10|19783.04|19783.04|19782.52|19782.52|19783.04|19783.04|19782.52|19782.52|0
1606395920000|2020-11-26 13:05:20|19783.2|19783.2|19783.45|19783.45|19783.45|19783.45|19782.68|19782.68|0
1606395930000|2020-11-26 13:05:30|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|0
1606395940000|2020-11-26 13:05:40|19783.69|19783.69|19783.69|19783.69|19783.69|19783.69|19783.69|19783.69|0
1606395950000|2020-11-26 13:05:50|19783.16|19783.16|19783.28|19783.28|19783.28|19783.28|19783.16|19783.16|0
1606395960000|2020-11-26 13:06:00|19781.72|19781.72|19780.44|19780.44|19781.72|19781.72|19780.44|19780.44|0
1606395970000|2020-11-26 13:06:10|19779.67|19779.67|19779.67|19779.67|19779.67|19779.67|19779.67|19779.67|0
1606395980000|2020-11-26 13:06:20|19780.72|19780.72|19780.72|19780.72|19780.72|19780.72|19780.04|19780.04|0
1606395990000|2020-11-26 13:06:30|19782.09|19782.09|19782.09|19782.09|19782.09|19782.09|19782.09|19782.09|0
1606396000000|2020-11-26 13:06:40|19782.31|19782.31|19782.31|19782.31|19782.31|19782.31|19782.31|19782.31|0
1606396010000|2020-11-26 13:06:50|19782.19|19782.19|19780.08|19780.08|19782.31|19782.31|19780.08|19780.08|0
1606396020000|2020-11-26 13:07:00|19780.22|19780.22|19781.89|19781.89|19781.89|19781.89|19778.62|19778.62|0
1606396030000|2020-11-26 13:07:10|19780.53|19780.53|19780.53|19780.53|19780.53|19780.53|19780.53|19780.53|0
1606396040000|2020-11-26 13:07:20|19780.74|19780.74|19782.09|19782.09|19782.09|19782.09|19780.74|19780.74|0
1606396050000|2020-11-26 13:07:30|19783.46|19783.46|19783.71|19783.71|19786.88|19786.88|19783.46|19783.46|0
1606396060000|2020-11-26 13:07:40|19783.88|19783.88|19783.63|19783.63|19784.41|19784.41|19783.63|19783.63|0
1606396070000|2020-11-26 13:07:50|19783.42|19783.42|19781.52|19781.52|19783.42|19783.42|19781.3|19781.3|0
1606396080000|2020-11-26 13:08:00|19782.89|19782.89|19786.28|19786.28|19786.28|19786.28|19782.89|19782.89|0
1606396090000|2020-11-26 13:08:10|19786.21|19786.21|19786.21|19786.21|19786.21|19786.21|19786.21|19786.21|0
1606396100000|2020-11-26 13:08:20|19786.9|19786.9|19788.48|19788.48|19788.48|19788.48|19786.9|19786.9|0
1606396130000|2020-11-26 13:08:50|19787.95|19787.95|19787.48|19787.48|19787.95|19787.95|19787.27|19787.27|0
1606396140000|2020-11-26 13:09:00|19788.16|19788.16|19788.16|19788.16|19788.16|19788.16|19788.16|19788.16|0
1606396150000|2020-11-26 13:09:10|19786.79|19786.79|19786.37|19786.37|19786.79|19786.79|19786.37|19786.37|0
1606396170000|2020-11-26 13:09:30|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|19785.59|0
1606396180000|2020-11-26 13:09:40|19784.81|19784.81|19783.81|19783.81|19784.81|19784.81|19783.81|19783.81|0
1606396190000|2020-11-26 13:09:50|19778.92|19778.92|19778.85|19778.85|19778.92|19778.92|19778.85|19778.85|0
1606396200000|2020-11-26 13:10:00|19779.06|19779.06|19779.06|19779.06|19779.06|19779.06|19779.06|19779.06|0
1606396210000|2020-11-26 13:10:10|19778.54|19778.54|19776.62|19776.62|19778.69|19778.69|19776.62|19776.62|0
1606396220000|2020-11-26 13:10:20|19776.74|19776.74|19777.07|19777.07|19777.07|19777.07|19776.74|19776.74|0
1606396230000|2020-11-26 13:10:30|19776.29|19776.29|19775.95|19775.95|19776.29|19776.29|19775.95|19775.95|0
1606396240000|2020-11-26 13:10:40|19776.48|19776.48|19779.09|19779.09|19779.09|19779.09|19776.48|19776.48|0
1606396260000|2020-11-26 13:11:00|19778.31|19778.31|19777.62|19777.62|19778.31|19778.31|19777.62|19777.62|0
1606396270000|2020-11-26 13:11:10|19777.28|19777.28|19777.28|19777.28|19777.28|19777.28|19777.28|19777.28|0
1606396290000|2020-11-26 13:11:30|19776.23|19776.23|19776.23|19776.23|19776.23|19776.23|19776.23|19776.23|0
1606396300000|2020-11-26 13:11:40|19775.7|19775.7|19774.33|19774.33|19775.7|19775.7|19774.33|19774.33|0
1606396310000|2020-11-26 13:11:50|19773.89|19773.89|19774.65|19774.65|19774.65|19774.65|19773.89|19773.89|0
1606396320000|2020-11-26 13:12:00|19774.87|19774.87|19775.55|19775.55|19775.55|19775.55|19774.87|19774.87|0
1606396330000|2020-11-26 13:12:10|19774.87|19774.87|19774.81|19774.81|19775.77|19775.77|19774.81|19774.81|0
1606396350000|2020-11-26 13:12:30|19774.6|19774.6|19775.65|19775.65|19775.65|19775.65|19774.6|19774.6|0
1606396360000|2020-11-26 13:12:40|19776.34|19776.34|19777.12|19777.12|19777.89|19777.89|19776.34|19776.34|0
1606396380000|2020-11-26 13:13:00|19777.8|19777.8|19778.55|19778.55|19778.55|19778.55|19777.8|19777.8|0
1606396400000|2020-11-26 13:13:20|19779.33|19779.33|19779.44|19779.44|19780.11|19780.11|19779.33|19779.33|0
1606396420000|2020-11-26 13:13:40|19777.89|19777.89|19779.26|19779.26|19779.26|19779.26|19777.89|19777.89|0
1606396430000|2020-11-26 13:13:50|19778.57|19778.57|19778.57|19778.57|19778.57|19778.57|19778.57|19778.57|0
1606396440000|2020-11-26 13:14:00|19778.51|19778.51|19777.04|19777.04|19778.51|19778.51|19777.04|19777.04|0
1606396450000|2020-11-26 13:14:10|19774.94|19774.94|19776.15|19776.15|19776.15|19776.15|19774.94|19774.94|0
1606396470000|2020-11-26 13:14:30|19776.83|19776.83|19777.26|19777.26|19777.26|19777.26|19776.83|19776.83|0
1606396480000|2020-11-26 13:14:40|19777.05|19777.05|19778.94|19778.94|19778.94|19778.94|19777.05|19777.05|0
1606396490000|2020-11-26 13:14:50|19778.16|19778.16|19781.76|19781.76|19782.42|19782.42|19778.16|19778.16|0
1606396500000|2020-11-26 13:15:00|19780.22|19780.22|19779.15|19779.15|19780.22|19780.22|19779.01|19779.01|0
1606396510000|2020-11-26 13:15:10|19780.73|19780.73|19781.94|19781.94|19781.94|19781.94|19780.73|19780.73|0
1606396520000|2020-11-26 13:15:20|19782.38|19782.38|19783.07|19783.07|19783.07|19783.07|19782.38|19782.38|0
1606396530000|2020-11-26 13:15:30|19783.6|19783.6|19783.11|19783.11|19784.28|19784.28|19782.3|19782.3|0
1606396550000|2020-11-26 13:15:50|19782.68|19782.68|19781.78|19781.78|19782.68|19782.68|19781.78|19781.78|0
1606396560000|2020-11-26 13:16:00|19782.22|19782.22|19782.22|19782.22|19782.22|19782.22|19782.22|19782.22|0
1606396570000|2020-11-26 13:16:10|19783|19783|19782.88|19782.88|19783|19783|19782.88|19782.88|0
1606396580000|2020-11-26 13:16:20|19784.26|19784.26|19782.88|19782.88|19784.26|19784.26|19782.88|19782.88|0
1606396590000|2020-11-26 13:16:30|19783.1|19783.1|19783.1|19783.1|19783.1|19783.1|19783.1|19783.1|0
1606396600000|2020-11-26 13:16:40|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|19781.04|0
1606396610000|2020-11-26 13:16:50|19780.51|19780.51|19776.2|19776.2|19780.51|19780.51|19776.2|19776.2|0
1606396620000|2020-11-26 13:17:00|19775.52|19775.52|19775.52|19775.52|19775.52|19775.52|19775.52|19775.52|0
1606396630000|2020-11-26 13:17:10|19775.75|19775.75|19775.01|19775.01|19777.13|19777.13|19775.01|19775.01|0
1606396640000|2020-11-26 13:17:20|19773.95|19773.95|19777.12|19777.12|19777.12|19777.12|19773.95|19773.95|0
1606396650000|2020-11-26 13:17:30|19777.9|19777.9|19778.58|19778.58|19778.58|19778.58|19777.9|19777.9|0
1606396680000|2020-11-26 13:18:00|19777.21|19777.21|19776.52|19776.52|19777.21|19777.21|19776.52|19776.52|0
1606396690000|2020-11-26 13:18:10|19776.45|19776.45|19776.45|19776.45|19776.45|19776.45|19776.45|19776.45|0
1606396720000|2020-11-26 13:18:40|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|19776.57|0
1606396730000|2020-11-26 13:18:50|19775.88|19775.88|19775.41|19775.41|19775.88|19775.88|19775.41|19775.41|0
1606396740000|2020-11-26 13:19:00|19774.88|19774.88|19774.88|19774.88|19774.88|19774.88|19774.88|19774.88|0
1606396750000|2020-11-26 13:19:10|19772.55|19772.55|19771.69|19771.69|19772.55|19772.55|19771.69|19771.69|0
1606396760000|2020-11-26 13:19:20|19771.01|19771.01|19770.17|19770.17|19771.01|19771.01|19770.17|19770.17|0
1606396770000|2020-11-26 13:19:30|19769.49|19769.49|19769.48|19769.48|19769.49|19769.49|19768.59|19768.59|0
1606396780000|2020-11-26 13:19:40|19768.8|19768.8|19768.8|19768.8|19768.8|19768.8|19768.8|19768.8|0
1606396790000|2020-11-26 13:19:50|19768.58|19768.58|19773|19773|19773|19773|19768.58|19768.58|0
1606396800000|2020-11-26 13:20:00|19772.32|19772.32|19773.53|19773.53|19774.31|19774.31|19772.32|19772.32|0
1606396810000|2020-11-26 13:20:10|19773|19773|19773|19773|19773|19773|19773|19773|0
1606396820000|2020-11-26 13:20:20|19773.78|19773.78|19773.78|19773.78|19773.78|19773.78|19773.78|19773.78|0
1606396830000|2020-11-26 13:20:30|19773.09|19773.09|19772.31|19772.31|19773.09|19773.09|19772.31|19772.31|0
1606396840000|2020-11-26 13:20:40|19771.26|19771.26|19770.05|19770.05|19771.26|19771.26|19770.05|19770.05|0
1606396850000|2020-11-26 13:20:50|19769.36|19769.36|19769.89|19769.89|19769.89|19769.89|19769.36|19769.36|0
1606396860000|2020-11-26 13:21:00|19770.57|19770.57|19770.73|19770.73|19771.26|19771.26|19770.57|19770.57|0
1606396880000|2020-11-26 13:21:20|19770.52|19770.52|19770.75|19770.75|19770.75|19770.75|19770.52|19770.52|0
1606396890000|2020-11-26 13:21:30|19770.87|19770.87|19770.8|19770.8|19770.87|19770.87|19770.8|19770.8|0
1606396900000|2020-11-26 13:21:40|19771.49|19771.49|19772.61|19772.61|19774.16|19774.16|19771.49|19771.49|0
1606396910000|2020-11-26 13:21:50|19773.29|19773.29|19774.24|19774.24|19774.67|19774.67|19773.29|19773.29|0
1606396920000|2020-11-26 13:22:00|19774.76|19774.76|19774.76|19774.76|19774.76|19774.76|19774.76|19774.76|0
1606396930000|2020-11-26 13:22:10|19774.55|19774.55|19774.43|19774.43|19775.92|19775.92|19774.43|19774.43|0
1606396940000|2020-11-26 13:22:20|19774.65|19774.65|19774.76|19774.76|19774.76|19774.76|19774.65|19774.65|0
1606396960000|2020-11-26 13:22:40|19774.08|19774.08|19774.08|19774.08|19774.08|19774.08|19774.08|19774.08|0
1606396980000|2020-11-26 13:23:00|19773.96|19773.96|19773.38|19773.38|19773.96|19773.96|19773.38|19773.38|0
1606396990000|2020-11-26 13:23:10|19773.9|19773.9|19772.69|19772.69|19773.9|19773.9|19772.69|19772.69|0
1606397010000|2020-11-26 13:23:30|19771.64|19771.64|19771.64|19771.64|19771.64|19771.64|19771.64|19771.64|0
1606397020000|2020-11-26 13:23:40|19771.86|19771.86|19771.43|19771.43|19771.86|19771.86|19771.43|19771.43|0
1606397030000|2020-11-26 13:23:50|19769.09|19769.09|19769.09|19769.09|19769.09|19769.09|19769.09|19769.09|0
1606397040000|2020-11-26 13:24:00|19768.04|19768.04|19765.29|19765.29|19768.04|19768.04|19765.29|19765.29|0
1606397050000|2020-11-26 13:24:10|19765.82|19765.82|19763.6|19763.6|19765.82|19765.82|19763.6|19763.6|0
1606397060000|2020-11-26 13:24:20|19763.46|19763.46|19761.31|19761.31|19763.46|19763.46|19761.31|19761.31|0
1606397070000|2020-11-26 13:24:30|19760.62|19760.62|19760.51|19760.51|19760.62|19760.62|19760.51|19760.51|0
1606397080000|2020-11-26 13:24:40|19760.62|19760.62|19760.28|19760.28|19760.62|19760.62|19759.5|19759.5|0
1606397090000|2020-11-26 13:24:50|19760.62|19760.62|19760.1|19760.1|19760.62|19760.62|19760.1|19760.1|0
1606397100000|2020-11-26 13:25:00|19760.62|19760.62|19760.62|19760.62|19760.62|19760.62|19760.62|19760.62|0
1606397110000|2020-11-26 13:25:10|19761.31|19761.31|19762.87|19762.87|19762.87|19762.87|19761.31|19761.31|0
1606397140000|2020-11-26 13:25:40|19763.39|19763.39|19764.76|19764.76|19764.76|19764.76|19763.39|19763.39|0
1606397150000|2020-11-26 13:25:50|19764.88|19764.88|19765.65|19765.65|19765.65|19765.65|19764.88|19764.88|0
1606397160000|2020-11-26 13:26:00|19766.18|19766.18|19769.97|19769.97|19769.97|19769.97|19766.18|19766.18|0
1606397170000|2020-11-26 13:26:10|19769.29|19769.29|19768.6|19768.6|19769.29|19769.29|19768.6|19768.6|0
1606397180000|2020-11-26 13:26:20|19768.92|19768.92|19769.8|19769.8|19769.8|19769.8|19768.9|19768.9|0
1606397190000|2020-11-26 13:26:30|19770.33|19770.33|19771.11|19771.11|19771.88|19771.88|19770.33|19770.33|0
1606397200000|2020-11-26 13:26:40|19771.88|19771.88|19771.97|19771.97|19772.66|19772.66|19771.88|19771.88|0
1606397210000|2020-11-26 13:26:50|19771.45|19771.45|19770.67|19770.67|19771.45|19771.45|19770.67|19770.67|0
1606397220000|2020-11-26 13:27:00|19770.79|19770.79|19772.97|19772.97|19772.97|19772.97|19770.01|19770.01|0
1606397230000|2020-11-26 13:27:10|19774.55|19774.55|19774.55|19774.55|19774.55|19774.55|19774.55|19774.55|0
1606397240000|2020-11-26 13:27:20|19776.1|19776.1|19777.75|19777.75|19778|19778|19776.1|19776.1|0
1606397250000|2020-11-26 13:27:30|19778.43|19778.43|19781.45|19781.45|19781.45|19781.45|19778.43|19778.43|0
1606397260000|2020-11-26 13:27:40|19781.67|19781.67|19781.67|19781.67|19781.67|19781.67|19781.67|19781.67|0
1606397280000|2020-11-26 13:28:00|19782.19|19782.19|19781.8|19781.8|19782.33|19782.33|19781.8|19781.8|0
1606397290000|2020-11-26 13:28:10|19781.28|19781.28|19781.28|19781.28|19781.28|19781.28|19781.28|19781.28|0
1606397300000|2020-11-26 13:28:20|19780.75|19780.75|19780.25|19780.25|19780.94|19780.94|19780.25|19780.25|0
1606397310000|2020-11-26 13:28:30|19778.01|19778.01|19777.27|19777.27|19778.79|19778.79|19776.37|19776.37|0
1606397330000|2020-11-26 13:28:50|19776.74|19776.74|19776.06|19776.06|19776.74|19776.74|19776.06|19776.06|0
1606397340000|2020-11-26 13:29:00|19776.84|19776.84|19776.15|19776.15|19776.84|19776.84|19775.47|19775.47|0
1606397350000|2020-11-26 13:29:10|19776.27|19776.27|19775.49|19775.49|19776.27|19776.27|19775.49|19775.49|0
1606397370000|2020-11-26 13:29:30|19773.43|19773.43|19774.12|19774.12|19774.12|19774.12|19773.43|19773.43|0
1606397380000|2020-11-26 13:29:40|19773.34|19773.34|19773.34|19773.34|19773.34|19773.34|19773.34|19773.34|0
1606397390000|2020-11-26 13:29:50|19773.22|19773.22|19773.22|19773.22|19773.22|19773.22|19773.22|19773.22|0
1606397400000|2020-11-26 13:30:00|19774|19774|19772.57|19772.57|19774|19774|19772.57|19772.57|0
1606397410000|2020-11-26 13:30:10|19773.1|19773.1|19773.31|19773.31|19773.31|19773.31|19773.1|19773.1|0
1606397440000|2020-11-26 13:30:40|19773.84|19773.84|19773.84|19773.84|19773.84|19773.84|19773.84|19773.84|0
1606397450000|2020-11-26 13:30:50|19773.67|19773.67|19773.67|19773.67|19773.89|19773.89|19773.67|19773.67|0
1606397460000|2020-11-26 13:31:00|19773.23|19773.23|19772.24|19772.24|19773.23|19773.23|19772.24|19772.24|0
1606397470000|2020-11-26 13:31:10|19772.12|19772.12|19771.43|19771.43|19772.12|19772.12|19771.43|19771.43|0
1606397480000|2020-11-26 13:31:20|19769.87|19769.87|19770.11|19770.11|19770.11|19770.11|19769.87|19769.87|0
1606397490000|2020-11-26 13:31:30|19770.22|19770.22|19770.22|19770.22|19770.22|19770.22|19770.22|19770.22|0
1606397520000|2020-11-26 13:32:00|19768.86|19768.86|19770.91|19770.91|19770.91|19770.91|19768.86|19768.86|0
1606397540000|2020-11-26 13:32:20|19768.8|19768.8|19765.96|19765.96|19768.8|19768.8|19765.96|19765.96|0
1606397550000|2020-11-26 13:32:30|19766.49|19766.49|19767.27|19767.27|19767.27|19767.27|19766.49|19766.49|0
1606397560000|2020-11-26 13:32:40|19765.71|19765.71|19765.71|19765.71|19765.71|19765.71|19765.71|19765.71|0
1606397570000|2020-11-26 13:32:50|19764.93|19764.93|19766.99|19766.99|19766.99|19766.99|19764.93|19764.93|0
1606397580000|2020-11-26 13:33:00|19765.63|19765.63|19763.56|19763.56|19767.18|19767.18|19763.56|19763.56|0
1606397590000|2020-11-26 13:33:10|19763.36|19763.36|19763.36|19763.36|19763.36|19763.36|19763.36|19763.36|0
1606397600000|2020-11-26 13:33:20|19761.9|19761.9|19761.9|19761.9|19761.9|19761.9|19761.9|19761.9|0
1606397610000|2020-11-26 13:33:30|19762.07|19762.07|19761.95|19761.95|19762.64|19762.64|19761.95|19761.95|0
1606397620000|2020-11-26 13:33:40|19760.59|19760.59|19761.49|19761.49|19761.49|19761.49|19760.59|19760.59|0
1606397630000|2020-11-26 13:33:50|19759.93|19759.93|19759.15|19759.15|19759.93|19759.93|19759.15|19759.15|0
1606397640000|2020-11-26 13:34:00|19758.63|19758.63|19758.63|19758.63|19758.63|19758.63|19758.63|19758.63|0
1606397660000|2020-11-26 13:34:20|19758.1|19758.1|19758.75|19758.75|19758.75|19758.75|19758.1|19758.1|0
1606397670000|2020-11-26 13:34:30|19757.97|19757.97|19757.97|19757.97|19758.65|19758.65|19757.97|19757.97|0
1606397680000|2020-11-26 13:34:40|19758.66|19758.66|19759.87|19759.87|19759.87|19759.87|19758.66|19758.66|0
1606397690000|2020-11-26 13:34:50|19759.44|19759.44|19759.44|19759.44|19759.44|19759.44|19759.44|19759.44|0
1606397700000|2020-11-26 13:35:00|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|0
1606397710000|2020-11-26 13:35:10|19759.83|19759.83|19759.62|19759.62|19759.83|19759.83|19759.62|19759.62|0
1606397720000|2020-11-26 13:35:20|19760.4|19760.4|19760.4|19760.4|19760.4|19760.4|19760.4|19760.4|0
1606397740000|2020-11-26 13:35:40|19759.71|19759.71|19760.47|19760.47|19760.47|19760.47|19759.71|19759.71|0
1606397760000|2020-11-26 13:36:00|19759.7|19759.7|19759.66|19759.66|19760.34|19760.34|19759.66|19759.66|0
1606397770000|2020-11-26 13:36:10|19759.53|19759.53|19759.53|19759.53|19759.53|19759.53|19759.53|19759.53|0
1606397780000|2020-11-26 13:36:20|19759.1|19759.1|19759.04|19759.04|19759.1|19759.1|19759.04|19759.04|0
1606397790000|2020-11-26 13:36:30|19758.35|19758.35|19757.67|19757.67|19758.35|19758.35|19757.67|19757.67|0
1606397800000|2020-11-26 13:36:40|19756.61|19756.61|19754.55|19754.55|19756.61|19756.61|19754.33|19754.33|0
1606397810000|2020-11-26 13:36:50|19754.44|19754.44|19754.44|19754.44|19754.44|19754.44|19754.44|19754.44|0
1606397820000|2020-11-26 13:37:00|19755.49|19755.49|19755.49|19755.49|19755.49|19755.49|19755.49|19755.49|0
1606397830000|2020-11-26 13:37:10|19756.01|19756.01|19756.01|19756.01|19756.01|19756.01|19756.01|19756.01|0
1606397840000|2020-11-26 13:37:20|19755.33|19755.33|19755.4|19755.4|19755.4|19755.4|19755.33|19755.33|0
1606397860000|2020-11-26 13:37:40|19754.96|19754.96|19753.91|19753.91|19754.96|19754.96|19753.91|19753.91|0
1606397870000|2020-11-26 13:37:50|19753.69|19753.69|19752.13|19752.13|19753.69|19753.69|19752.13|19752.13|0
1606397880000|2020-11-26 13:38:00|19753.69|19753.69|19752.91|19752.91|19753.69|19753.69|19752.91|19752.91|0
1606397890000|2020-11-26 13:38:10|19753.15|19753.15|19756.73|19756.73|19756.73|19756.73|19753.15|19753.15|0
1606397910000|2020-11-26 13:38:30|19756.94|19756.94|19757.47|19757.47|19757.47|19757.47|19756.82|19756.82|0
1606397920000|2020-11-26 13:38:40|19757.58|19757.58|19757.58|19757.58|19757.58|19757.58|19757.58|19757.58|0
1606397930000|2020-11-26 13:38:50|19757.37|19757.37|19757.78|19757.78|19757.9|19757.9|19757.37|19757.37|0
1606397940000|2020-11-26 13:39:00|19757.9|19757.9|19757.9|19757.9|19757.9|19757.9|19757.9|19757.9|0
1606397950000|2020-11-26 13:39:10|19759.27|19759.27|19759.27|19759.27|19759.27|19759.27|19759.27|19759.27|0
1606397960000|2020-11-26 13:39:20|19758.58|19758.58|19758.58|19758.58|19758.58|19758.58|19758.58|19758.58|0
1606397970000|2020-11-26 13:39:30|19759.36|19759.36|19760.36|19760.36|19760.36|19760.36|19758.8|19758.8|0
1606397980000|2020-11-26 13:39:40|19762.36|19762.36|19764.38|19764.38|19764.38|19764.38|19762.36|19762.36|0
1606397990000|2020-11-26 13:39:50|19764.26|19764.26|19763.58|19763.58|19764.26|19764.26|19763.58|19763.58|0
1606398000000|2020-11-26 13:40:00|19764.02|19764.02|19766.36|19766.36|19766.36|19766.36|19764.02|19764.02|0
1606398010000|2020-11-26 13:40:10|19765.68|19765.68|19764.9|19764.9|19765.68|19765.68|19764.12|19764.12|0
1606398020000|2020-11-26 13:40:20|19764.22|19764.22|19764.22|19764.22|19764.22|19764.22|19764.22|19764.22|0
1606398030000|2020-11-26 13:40:30|19763.69|19763.69|19763.69|19763.69|19763.69|19763.69|19763.69|19763.69|0
1606398040000|2020-11-26 13:40:40|19763|19763|19760.48|19760.48|19763|19763|19760.48|19760.48|0
1606398060000|2020-11-26 13:41:00|19758.93|19758.93|19761.11|19761.11|19761.11|19761.11|19758.93|19758.93|0
1606398070000|2020-11-26 13:41:10|19761.89|19761.89|19765.09|19765.09|19765.09|19765.09|19761.89|19761.89|0
1606398080000|2020-11-26 13:41:20|19766.65|19766.65|19768.01|19768.01|19768.01|19768.01|19766.65|19766.65|0
1606398100000|2020-11-26 13:41:40|19768.13|19768.13|19769.71|19769.71|19769.71|19769.71|19767.78|19767.78|0
1606398110000|2020-11-26 13:41:50|19769.48|19769.48|19770.69|19770.69|19770.69|19770.69|19769.48|19769.48|0
1606398120000|2020-11-26 13:42:00|19772.25|19772.25|19775.45|19775.45|19775.45|19775.45|19772.15|19772.15|0
1606398130000|2020-11-26 13:42:10|19775.67|19775.67|19776.48|19776.48|19777.04|19777.04|19775.49|19775.49|0
1606398140000|2020-11-26 13:42:20|19775.71|19775.71|19777.15|19777.15|19777.15|19777.15|19774.93|19774.93|0
1606398150000|2020-11-26 13:42:30|19777.36|19777.36|19777.15|19777.15|19777.36|19777.36|19777.15|19777.15|0
1606398160000|2020-11-26 13:42:40|19775.59|19775.59|19776.37|19776.37|19776.37|19776.37|19775.59|19775.59|0
1606398180000|2020-11-26 13:43:00|19775.59|19775.59|19775.59|19775.59|19776.37|19776.37|19775.59|19775.59|0
1606398190000|2020-11-26 13:43:10|19776.37|19776.37|19776.6|19776.6|19776.6|19776.6|19776.37|19776.37|0
1606398200000|2020-11-26 13:43:20|19779.4|19779.4|19783.64|19783.64|19783.64|19783.64|19779.4|19779.4|0
1606398210000|2020-11-26 13:43:30|19784.32|19784.32|19784.54|19784.54|19784.54|19784.54|19784.32|19784.32|0
1606398220000|2020-11-26 13:43:40|19780.92|19780.92|19780.18|19780.18|19780.92|19780.92|19780.18|19780.18|0
1606398230000|2020-11-26 13:43:50|19779.74|19779.74|19775.95|19775.95|19779.74|19779.74|19775.95|19775.95|0
1606398240000|2020-11-26 13:44:00|19776.11|19776.11|19777.02|19777.02|19777.02|19777.02|19776.11|19776.11|0
1606398250000|2020-11-26 13:44:10|19778.92|19778.92|19781.26|19781.26|19781.26|19781.26|19778.92|19778.92|0
1606398260000|2020-11-26 13:44:20|19781.94|19781.94|19781.94|19781.94|19781.94|19781.94|19781.94|19781.94|0
1606398270000|2020-11-26 13:44:30|19782.47|19782.47|19782.9|19782.9|19783.68|19783.68|19782.47|19782.47|0
1606398280000|2020-11-26 13:44:40|19783.01|19783.01|19783.01|19783.01|19783.01|19783.01|19783.01|19783.01|0
1606398290000|2020-11-26 13:44:50|19783.7|19783.7|19786.12|19786.12|19786.12|19786.12|19783.7|19783.7|0
1606398300000|2020-11-26 13:45:00|19786.9|19786.9|19786.9|19786.9|19786.9|19786.9|19786.9|19786.9|0
1606398310000|2020-11-26 13:45:10|19786.77|19786.77|19786.88|19786.88|19786.88|19786.88|19786.64|19786.64|0
1606398320000|2020-11-26 13:45:20|19786.94|19786.94|19785.57|19785.57|19786.94|19786.94|19785.57|19785.57|0
1606398330000|2020-11-26 13:45:30|19786.35|19786.35|19782.62|19782.62|19786.35|19786.35|19782.62|19782.62|0
1606398340000|2020-11-26 13:45:40|19782.49|19782.49|19782.49|19782.49|19782.49|19782.49|19782.49|19782.49|0
1606398350000|2020-11-26 13:45:50|19781.43|19781.43|19781.43|19781.43|19781.43|19781.43|19781.43|19781.43|0
1606398360000|2020-11-26 13:46:00|19781.23|19781.23|19782.1|19782.1|19782.1|19782.1|19781.23|19781.23|0
1606398370000|2020-11-26 13:46:10|19782.32|19782.32|19786.32|19786.32|19786.39|19786.39|19782.32|19782.32|0
1606398380000|2020-11-26 13:46:20|19787.01|19787.01|19787.01|19787.01|19787.01|19787.01|19787.01|19787.01|0
1606398390000|2020-11-26 13:46:30|19787.23|19787.23|19788.64|19788.64|19789.33|19789.33|19787.23|19787.23|0
1606398400000|2020-11-26 13:46:40|19789.85|19789.85|19793.37|19793.37|19793.37|19793.37|19789.85|19789.85|0
1606398410000|2020-11-26 13:46:50|19794.15|19794.15|19794.85|19794.85|19794.85|19794.85|19793.68|19793.68|0
1606398420000|2020-11-26 13:47:00|19794.97|19794.97|19797.1|19797.1|19797.1|19797.1|19793.6|19793.6|0
1606398430000|2020-11-26 13:47:10|19796.32|19796.32|19796.32|19796.32|19796.32|19796.32|19795.55|19795.55|0
1606398440000|2020-11-26 13:47:20|19797.38|19797.38|19798.06|19798.06|19798.06|19798.06|19797.38|19797.38|0
1606398450000|2020-11-26 13:47:30|19798.74|19798.74|19798.74|19798.74|19798.74|19798.74|19798.74|19798.74|0
1606398460000|2020-11-26 13:47:40|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|19798.96|0
1606398470000|2020-11-26 13:47:50|19798.18|19798.18|19794.35|19794.35|19798.18|19798.18|19794.35|19794.35|0
1606398480000|2020-11-26 13:48:00|19793.67|19793.67|19792.87|19792.87|19793.67|19793.67|19792.87|19792.87|0
1606398500000|2020-11-26 13:48:20|19792.34|19792.34|19792.87|19792.87|19792.87|19792.87|19792.34|19792.34|0
1606398510000|2020-11-26 13:48:30|19792.65|19792.65|19791.91|19791.91|19792.65|19792.65|19791.91|19791.91|0
1606398520000|2020-11-26 13:48:40|19791.69|19791.69|19789.35|19789.35|19791.69|19791.69|19789.35|19789.35|0
1606398530000|2020-11-26 13:48:50|19787.98|19787.98|19785.06|19785.06|19787.98|19787.98|19785.06|19785.06|0
1606398540000|2020-11-26 13:49:00|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|19785.5|0
1606398550000|2020-11-26 13:49:10|19786.18|19786.18|19785.83|19785.83|19786.18|19786.18|19785.83|19785.83|0
1606398560000|2020-11-26 13:49:20|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|19783.57|0
1606398580000|2020-11-26 13:49:40|19783.14|19783.14|19783.61|19783.61|19783.61|19783.61|19782.93|19782.93|0
1606398590000|2020-11-26 13:49:50|19783.49|19783.49|19780.56|19780.56|19783.49|19783.49|19780.56|19780.56|0
1606398600000|2020-11-26 13:50:00|19780.21|19780.21|19780.21|19780.21|19780.21|19780.21|19780.21|19780.21|0
1606398610000|2020-11-26 13:50:10|19781.26|19781.26|19786.8|19786.8|19786.8|19786.8|19781.26|19781.26|0
1606398620000|2020-11-26 13:50:20|19786.52|19786.52|19786.52|19786.52|19786.52|19786.52|19786.52|19786.52|0
1606398630000|2020-11-26 13:50:30|19785.74|19785.74|19785.52|19785.52|19785.74|19785.74|19785.52|19785.52|0
1606398650000|2020-11-26 13:50:50|19785|19785|19782.73|19782.73|19785.68|19785.68|19782.73|19782.73|0
1606398660000|2020-11-26 13:51:00|19782.21|19782.21|19783.03|19783.03|19783.03|19783.03|19782.21|19782.21|0
1606398670000|2020-11-26 13:51:10|19782.81|19782.81|19783.03|19783.03|19783.03|19783.03|19782.81|19782.81|0
1606398680000|2020-11-26 13:51:20|19782.87|19782.87|19782.65|19782.65|19782.87|19782.87|19782.65|19782.65|0
1606398690000|2020-11-26 13:51:30|19783.43|19783.43|19783.43|19783.43|19783.43|19783.43|19783.43|19783.43|0
1606398700000|2020-11-26 13:51:40|19782.38|19782.38|19775.04|19775.04|19782.38|19782.38|19775.04|19775.04|0
1606398710000|2020-11-26 13:51:50|19774.85|19774.85|19774.66|19774.66|19774.85|19774.85|19774.66|19774.66|0
1606398720000|2020-11-26 13:52:00|19775.44|19775.44|19779.34|19779.34|19779.34|19779.34|19775.01|19775.01|0
1606398740000|2020-11-26 13:52:20|19778.56|19778.56|19779.45|19779.45|19779.45|19779.45|19778.56|19778.56|0
1606398750000|2020-11-26 13:52:30|19779.24|19779.24|19779.24|19779.24|19779.24|19779.24|19779.24|19779.24|0
1606398760000|2020-11-26 13:52:40|19779.92|19779.92|19780.68|19780.68|19780.68|19780.68|19779.92|19779.92|0
1606398770000|2020-11-26 13:52:50|19781.73|19781.73|19782.42|19782.42|19782.42|19782.42|19781.73|19781.73|0
1606398780000|2020-11-26 13:53:00|19781.64|19781.64|19780.08|19780.08|19781.64|19781.64|19780.08|19780.08|0
1606398790000|2020-11-26 13:53:10|19780.86|19780.86|19776.63|19776.63|19780.86|19780.86|19776.63|19776.63|0
1606398800000|2020-11-26 13:53:20|19776.41|19776.41|19777.47|19777.47|19777.69|19777.69|19776.31|19776.31|0
1606398810000|2020-11-26 13:53:30|19777.69|19777.69|19778.9|19778.9|19778.9|19778.9|19777.69|19777.69|0
1606398830000|2020-11-26 13:53:50|19779.59|19779.59|19776.48|19776.48|19779.59|19779.59|19776.48|19776.48|0
1606398840000|2020-11-26 13:54:00|19777.26|19777.26|19780.67|19780.67|19780.67|19780.67|19777.26|19777.26|0
1606398850000|2020-11-26 13:54:10|19779.89|19779.89|19784.25|19784.25|19784.25|19784.25|19779.89|19779.89|0
1606398860000|2020-11-26 13:54:20|19783.47|19783.47|19783.47|19783.47|19783.69|19783.69|19783.47|19783.47|0
1606398870000|2020-11-26 13:54:30|19784.15|19784.15|19784.78|19784.78|19784.78|19784.78|19784.15|19784.15|0
1606398880000|2020-11-26 13:54:40|19784.25|19784.25|19781.42|19781.42|19784.25|19784.25|19781.42|19781.42|0
1606398890000|2020-11-26 13:54:50|19781.95|19781.95|19781.95|19781.95|19781.95|19781.95|19781.95|19781.95|0
1606398900000|2020-11-26 13:55:00|19782.02|19782.02|19783.98|19783.98|19783.98|19783.98|19782.02|19782.02|0
1606398910000|2020-11-26 13:55:10|19785.54|19785.54|19789.92|19789.92|19789.92|19789.92|19785.02|19785.02|0
1606398920000|2020-11-26 13:55:20|19789.23|19789.23|19788.18|19788.18|19789.23|19789.23|19788.18|19788.18|0
1606398930000|2020-11-26 13:55:30|19788.32|19788.32|19781.43|19781.43|19788.32|19788.32|19781.21|19781.21|0
1606398940000|2020-11-26 13:55:40|19780.38|19780.38|19780.6|19780.6|19780.81|19780.81|19780.38|19780.38|0
1606398950000|2020-11-26 13:55:50|19780.38|19780.38|19782.12|19782.12|19782.12|19782.12|19780.38|19780.38|0
1606398960000|2020-11-26 13:56:00|19780.56|19780.56|19775.88|19775.88|19780.56|19780.56|19775.88|19775.88|0
1606398970000|2020-11-26 13:56:10|19776.56|19776.56|19774.15|19774.15|19776.56|19776.56|19774.15|19774.15|0
1606398980000|2020-11-26 13:56:20|19773.93|19773.93|19771.58|19771.58|19773.93|19773.93|19771.58|19771.58|0
1606398990000|2020-11-26 13:56:30|19771.47|19771.47|19769.13|19769.13|19771.47|19771.47|19769.13|19769.13|0
1606399000000|2020-11-26 13:56:40|19768.35|19768.35|19763.46|19763.46|19768.35|19768.35|19763.46|19763.46|0
1606399010000|2020-11-26 13:56:50|19762.77|19762.77|19768.32|19768.32|19768.32|19768.32|19762.09|19762.09|0
1606399020000|2020-11-26 13:57:00|19769|19769|19770.83|19770.83|19770.83|19770.83|19769|19769|0
1606399030000|2020-11-26 13:57:10|19769.28|19769.28|19770.15|19770.15|19770.15|19770.15|19769.28|19769.28|0
1606399040000|2020-11-26 13:57:20|19770.59|19770.59|19768.19|19768.19|19770.59|19770.59|19767.43|19767.43|0
1606399050000|2020-11-26 13:57:30|19769.56|19769.56|19769.56|19769.56|19769.56|19769.56|19769.56|19769.56|0
1606399060000|2020-11-26 13:57:40|19769.35|19769.35|19769.87|19769.87|19769.87|19769.87|19768.66|19768.66|0
1606399070000|2020-11-26 13:57:50|19770.52|19770.52|19771.92|19771.92|19771.92|19771.92|19769.24|19769.24|0
1606399080000|2020-11-26 13:58:00|19771.7|19771.7|19771.7|19771.7|19771.7|19771.7|19770.65|19770.65|0
1606399090000|2020-11-26 13:58:10|19770.65|19770.65|19770.65|19770.65|19770.65|19770.65|19770.65|19770.65|0
1606399100000|2020-11-26 13:58:20|19768.82|19768.82|19769.53|19769.53|19769.53|19769.53|19767.97|19767.97|0
1606399110000|2020-11-26 13:58:30|19769.46|19769.46|19769.46|19769.46|19770.15|19770.15|19769.46|19769.46|0
1606399120000|2020-11-26 13:58:40|19770.84|19770.84|19771.52|19771.52|19771.52|19771.52|19770.84|19770.84|0
1606399130000|2020-11-26 13:58:50|19772.05|19772.05|19776.25|19776.25|19776.25|19776.25|19772.05|19772.05|0
1606399140000|2020-11-26 13:59:00|19776.94|19776.94|19777.47|19777.47|19777.47|19777.47|19776.94|19776.94|0
1606399150000|2020-11-26 13:59:10|19778.84|19778.84|19777.84|19777.84|19779.06|19779.06|19777.84|19777.84|0
1606399160000|2020-11-26 13:59:20|19778.62|19778.62|19779.02|19779.02|19779.55|19779.55|19777.06|19777.06|0
1606399170000|2020-11-26 13:59:30|19779.71|19779.71|19781.38|19781.38|19781.38|19781.38|19779.71|19779.71|0
1606399180000|2020-11-26 13:59:40|19782.06|19782.06|19782.01|19782.01|19782.13|19782.13|19782.01|19782.01|0
1606399190000|2020-11-26 13:59:50|19782.13|19782.13|19781.51|19781.51|19782.13|19782.13|19781.44|19781.44|0
1606399200000|2020-11-26 14:00:00|19781.44|19781.44|19784.18|19784.18|19784.18|19784.18|19780.67|19780.67|0
1606399210000|2020-11-26 14:00:10|19783.65|19783.65|19783.65|19783.65|19783.65|19783.65|19783.65|19783.65|0
1606399220000|2020-11-26 14:00:20|19783.54|19783.54|19782.85|19782.85|19783.54|19783.54|19782.85|19782.85|0
1606399230000|2020-11-26 14:00:30|19782.33|19782.33|19782.33|19782.33|19782.33|19782.33|19782.33|19782.33|0
1606399240000|2020-11-26 14:00:40|19782.76|19782.76|19780.69|19780.69|19782.76|19782.76|19780.69|19780.69|0
1606399250000|2020-11-26 14:00:50|19780.01|19780.01|19780.01|19780.01|19780.01|19780.01|19780.01|19780.01|0
1606399270000|2020-11-26 14:01:10|19778.43|19778.43|19780.95|19780.95|19780.95|19780.95|19777.65|19777.65|0
1606399280000|2020-11-26 14:01:20|19781.16|19781.16|19781.38|19781.38|19781.38|19781.38|19781.16|19781.16|0
1606399290000|2020-11-26 14:01:30|19781.16|19781.16|19780.62|19780.62|19781.16|19781.16|19780.5|19780.5|0
1606399300000|2020-11-26 14:01:40|19779.84|19779.84|19787.34|19787.34|19788.12|19788.12|19779.84|19779.84|0
1606399310000|2020-11-26 14:01:50|19787.12|19787.12|19787.12|19787.12|19787.12|19787.12|19787.12|19787.12|0
1606399320000|2020-11-26 14:02:00|19786.07|19786.07|19779.81|19779.81|19786.07|19786.07|19779.81|19779.81|0
1606399340000|2020-11-26 14:02:20|19780.49|19780.49|19781.55|19781.55|19781.55|19781.55|19780.49|19780.49|0
1606399350000|2020-11-26 14:02:30|19782.24|19782.24|19780.97|19780.97|19782.24|19782.24|19779.43|19779.43|0
1606399360000|2020-11-26 14:02:40|19780.45|19780.45|19779.67|19779.67|19780.58|19780.58|19779.67|19779.67|0
1606399380000|2020-11-26 14:03:00|19778.09|19778.09|19776.61|19776.61|19778.09|19778.09|19776.49|19776.49|0
1606399390000|2020-11-26 14:03:10|19776.08|19776.08|19776.08|19776.08|19776.08|19776.08|19776.08|19776.08|0
1606399400000|2020-11-26 14:03:20|19776.61|19776.61|19774.27|19774.27|19776.61|19776.61|19774.27|19774.27|0
1606399410000|2020-11-26 14:03:30|19772.9|19772.9|19773.64|19773.64|19773.64|19773.64|19772.9|19772.9|0
1606399420000|2020-11-26 14:03:40|19774.32|19774.32|19774.19|19774.19|19774.32|19774.32|19774.19|19774.19|0
1606399430000|2020-11-26 14:03:50|19774.88|19774.88|19775.87|19775.87|19777.43|19777.43|19774.88|19774.88|0
1606399440000|2020-11-26 14:04:00|19777.45|19777.45|19777.51|19777.51|19777.51|19777.51|19777.45|19777.45|0
1606399450000|2020-11-26 14:04:10|19776.86|19776.86|19775.5|19775.5|19776.86|19776.86|19775.5|19775.5|0
1606399470000|2020-11-26 14:04:30|19774.82|19774.82|19770.14|19770.14|19774.82|19774.82|19770.14|19770.14|0
1606399490000|2020-11-26 14:04:50|19768.78|19768.78|19767.22|19767.22|19768.78|19768.78|19767.22|19767.22|0
1606399500000|2020-11-26 14:05:00|19767.91|19767.91|19768.69|19768.69|19768.69|19768.69|19767.91|19767.91|0
1606399510000|2020-11-26 14:05:10|19768.16|19768.16|19771.65|19771.65|19771.65|19771.65|19768.16|19768.16|0
1606399520000|2020-11-26 14:05:20|19772.7|19772.7|19773.22|19773.22|19773.22|19773.22|19772.7|19772.7|0
1606399530000|2020-11-26 14:05:30|19773.91|19773.91|19773.56|19773.56|19773.91|19773.91|19773.56|19773.56|0
1606399540000|2020-11-26 14:05:40|19773.67|19773.67|19780.93|19780.93|19780.93|19780.93|19773.67|19773.67|0
1606399550000|2020-11-26 14:05:50|19781.98|19781.98|19781.98|19781.98|19781.98|19781.98|19781.98|19781.98|0
1606399570000|2020-11-26 14:06:10|19784.23|19784.23|19786.32|19786.32|19787.88|19787.88|19784.23|19784.23|0
1606399580000|2020-11-26 14:06:20|19788.95|19788.95|19789.96|19789.96|19790.49|19790.49|19788.95|19788.95|0
1606399590000|2020-11-26 14:06:30|19790.08|19790.08|19790.86|19790.86|19790.86|19790.86|19790.08|19790.08|0
1606399600000|2020-11-26 14:06:40|19790.08|19790.08|19792.18|19792.18|19792.18|19792.18|19790.08|19790.08|0
1606399610000|2020-11-26 14:06:50|19795.55|19795.55|19794.03|19794.03|19799.59|19799.59|19794.03|19794.03|0
1606399620000|2020-11-26 14:07:00|19793.5|19793.5|19794.19|19794.19|19794.19|19794.19|19793.5|19793.5|0
1606399630000|2020-11-26 14:07:10|19794.31|19794.31|19794.19|19794.19|19794.31|19794.31|19794.19|19794.19|0
1606399640000|2020-11-26 14:07:20|19793.5|19793.5|19792.81|19792.81|19793.5|19793.5|19792.81|19792.81|0
1606399650000|2020-11-26 14:07:30|19792.13|19792.13|19792.81|19792.81|19792.81|19792.81|19792.13|19792.13|0
1606399670000|2020-11-26 14:07:50|19792.29|19792.29|19794.28|19794.28|19794.28|19794.28|19792.29|19792.29|0
1606399680000|2020-11-26 14:08:00|19793.5|19793.5|19794.87|19794.87|19794.87|19794.87|19793.5|19793.5|0
1606399690000|2020-11-26 14:08:10|19795.39|19795.39|19794.92|19794.92|19795.61|19795.61|19794.92|19794.92|0
1606399700000|2020-11-26 14:08:20|19794.24|19794.24|19794.93|19794.93|19794.93|19794.93|19794.24|19794.24|0
1606399710000|2020-11-26 14:08:30|19795.46|19795.46|19795.61|19795.61|19795.61|19795.61|19794.93|19794.93|0
1606399720000|2020-11-26 14:08:40|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|0
1606399750000|2020-11-26 14:09:10|19792.34|19792.34|19790.78|19790.78|19792.34|19792.34|19790.78|19790.78|0
1606399760000|2020-11-26 14:09:20|19791.05|19791.05|19790.98|19790.98|19791.42|19791.42|19790.98|19790.98|0
1606399770000|2020-11-26 14:09:30|19790.46|19790.46|19790.46|19790.46|19790.46|19790.46|19790.46|19790.46|0
1606399780000|2020-11-26 14:09:40|19791.24|19791.24|19792.01|19792.01|19792.01|19792.01|19791.24|19791.24|0
1606399790000|2020-11-26 14:09:50|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|0
1606399800000|2020-11-26 14:10:00|19792.33|19792.33|19792.33|19792.33|19792.33|19792.33|19792.33|19792.33|0
1606399810000|2020-11-26 14:10:10|19793.01|19793.01|19792.89|19792.89|19793.01|19793.01|19792.89|19792.89|0
1606399820000|2020-11-26 14:10:20|19793.41|19793.41|19793.2|19793.2|19793.41|19793.41|19793.2|19793.2|0
1606399830000|2020-11-26 14:10:30|19792.42|19792.42|19791.04|19791.04|19792.42|19792.42|19791.04|19791.04|0
1606399840000|2020-11-26 14:10:40|19790.52|19790.52|19791.05|19791.05|19791.3|19791.3|19789.92|19789.92|0
1606399850000|2020-11-26 14:10:50|19791.74|19791.74|19791.74|19791.74|19791.74|19791.74|19791.74|19791.74|0
1606399860000|2020-11-26 14:11:00|19791.05|19791.05|19791.05|19791.05|19791.05|19791.05|19791.05|19791.05|0
1606399870000|2020-11-26 14:11:10|19790.37|19790.37|19790.37|19790.37|19790.37|19790.37|19790.37|19790.37|0
1606399880000|2020-11-26 14:11:20|19790.72|19790.72|19790.72|19790.72|19790.72|19790.72|19790.72|19790.72|0
1606399890000|2020-11-26 14:11:30|19791.4|19791.4|19787.29|19787.29|19791.4|19791.4|19787.29|19787.29|0
1606399900000|2020-11-26 14:11:40|19786.51|19786.51|19784.95|19784.95|19786.51|19786.51|19784.26|19784.26|0
1606399910000|2020-11-26 14:11:50|19785.01|19785.01|19785.66|19785.66|19785.66|19785.66|19784.98|19784.98|0
1606399920000|2020-11-26 14:12:00|19785.55|19785.55|19785.68|19785.68|19785.68|19785.68|19785.55|19785.55|0
1606399930000|2020-11-26 14:12:10|19785.79|19785.79|19787.17|19787.17|19787.85|19787.85|19785.79|19785.79|0
1606399940000|2020-11-26 14:12:20|19787.95|19787.95|19790.62|19790.62|19790.62|19790.62|19787.95|19787.95|0
1606399950000|2020-11-26 14:12:30|19790.84|19790.84|19790.84|19790.84|19790.84|19790.84|19790.84|19790.84|0
1606399960000|2020-11-26 14:12:40|19790.91|19790.91|19791.12|19791.12|19791.12|19791.12|19790.91|19790.91|0
1606399970000|2020-11-26 14:12:50|19791.24|19791.24|19793.54|19793.54|19793.54|19793.54|19791.24|19791.24|0
1606399980000|2020-11-26 14:13:00|19793.35|19793.35|19793.35|19793.35|19793.35|19793.35|19793.35|19793.35|0
1606400000000|2020-11-26 14:13:20|19794.03|19794.03|19794.03|19794.03|19794.03|19794.03|19794.03|19794.03|0
1606400010000|2020-11-26 14:13:30|19794.56|19794.56|19794.56|19794.56|19794.56|19794.56|19794.56|19794.56|0
1606400020000|2020-11-26 14:13:40|19794.34|19794.34|19793.9|19793.9|19794.34|19794.34|19793.9|19793.9|0
1606400030000|2020-11-26 14:13:50|19793.68|19793.68|19792.31|19792.31|19793.9|19793.9|19792.31|19792.31|0
1606400040000|2020-11-26 14:14:00|19791.53|19791.53|19792.9|19792.9|19792.9|19792.9|19791.31|19791.31|0
1606400050000|2020-11-26 14:14:10|19792.68|19792.68|19791.66|19791.66|19792.68|19792.68|19791.66|19791.66|0
1606400060000|2020-11-26 14:14:20|19791.23|19791.23|19790.47|19790.47|19791.23|19791.23|19790.47|19790.47|0
1606400080000|2020-11-26 14:14:40|19789.78|19789.78|19787.45|19787.45|19789.78|19789.78|19787.45|19787.45|0
1606400090000|2020-11-26 14:14:50|19787.23|19787.23|19785.57|19785.57|19787.67|19787.67|19785.57|19785.57|0
1606400100000|2020-11-26 14:15:00|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|0
1606400110000|2020-11-26 14:15:10|19785.85|19785.85|19785.13|19785.13|19785.85|19785.85|19783.8|19783.8|0
1606400120000|2020-11-26 14:15:20|19784.44|19784.44|19784.44|19784.44|19784.44|19784.44|19784.44|19784.44|0
1606400140000|2020-11-26 14:15:40|19784.38|19784.38|19787.47|19787.47|19787.47|19787.47|19784.38|19784.38|0
1606400150000|2020-11-26 14:15:50|19788.85|19788.85|19787.73|19787.73|19788.85|19788.85|19787.73|19787.73|0
1606400160000|2020-11-26 14:16:00|19786.95|19786.95|19786.95|19786.95|19786.95|19786.95|19786.95|19786.95|0
1606400170000|2020-11-26 14:16:10|19786.17|19786.17|19786.17|19786.17|19786.17|19786.17|19786.17|19786.17|0
1606400190000|2020-11-26 14:16:30|19785.49|19785.49|19784.11|19784.11|19785.49|19785.49|19784.11|19784.11|0
1606400200000|2020-11-26 14:16:40|19784.23|19784.23|19780.87|19780.87|19784.23|19784.23|19780.75|19780.75|0
1606400210000|2020-11-26 14:16:50|19779.81|19779.81|19779.76|19779.76|19779.81|19779.81|19779.76|19779.76|0
1606400220000|2020-11-26 14:17:00|19778.2|19778.2|19778.2|19778.2|19778.2|19778.2|19778.2|19778.2|0
1606400230000|2020-11-26 14:17:10|19776.83|19776.83|19776.83|19776.83|19776.83|19776.83|19776.83|19776.83|0
1606400240000|2020-11-26 14:17:20|19775.78|19775.78|19776.25|19776.25|19776.25|19776.25|19775.04|19775.04|0
1606400250000|2020-11-26 14:17:30|19776.42|19776.42|19777.79|19777.79|19777.79|19777.79|19776.42|19776.42|0
1606400270000|2020-11-26 14:17:50|19776.42|19776.42|19775.74|19775.74|19776.42|19776.42|19775.74|19775.74|0
1606400280000|2020-11-26 14:18:00|19776.27|19776.27|19776.27|19776.27|19776.27|19776.27|19776.27|19776.27|0
1606400300000|2020-11-26 14:18:20|19774.71|19774.71|19774.46|19774.46|19774.71|19774.71|19773.93|19773.93|0
1606400320000|2020-11-26 14:18:40|19775.67|19775.67|19775.67|19775.67|19776.35|19776.35|19774.99|19774.99|0
1606400330000|2020-11-26 14:18:50|19775.43|19775.43|19774.6|19774.6|19775.96|19775.96|19774.6|19774.6|0
1606400340000|2020-11-26 14:19:00|19773.91|19773.91|19772.33|19772.33|19773.91|19773.91|19772.33|19772.33|0
1606400350000|2020-11-26 14:19:10|19771.8|19771.8|19771.23|19771.23|19771.8|19771.8|19771.23|19771.23|0
1606400370000|2020-11-26 14:19:30|19772.01|19772.01|19771.32|19771.32|19772.01|19772.01|19771.32|19771.32|0
1606400380000|2020-11-26 14:19:40|19770.64|19770.64|19770.64|19770.64|19770.64|19770.64|19770.64|19770.64|0
1606400400000|2020-11-26 14:20:00|19769.86|19769.86|19769.51|19769.51|19769.86|19769.86|19768.4|19768.4|0
1606400410000|2020-11-26 14:20:10|19768.14|19768.14|19768.14|19768.14|19768.14|19768.14|19768.14|19768.14|0
1606400420000|2020-11-26 14:20:20|19768.02|19768.02|19766.74|19766.74|19768.02|19768.02|19766.74|19766.74|0
1606400430000|2020-11-26 14:20:30|19766.52|19766.52|19766.52|19766.52|19766.52|19766.52|19766.52|19766.52|0
1606400450000|2020-11-26 14:20:50|19767.05|19767.05|19767.7|19767.7|19767.82|19767.82|19766.36|19766.36|0
1606400460000|2020-11-26 14:21:00|19767.18|19767.18|19767.86|19767.86|19767.86|19767.86|19767.18|19767.18|0
1606400470000|2020-11-26 14:21:10|19767.33|19767.33|19767.18|19767.18|19767.86|19767.86|19767.18|19767.18|0
1606400480000|2020-11-26 14:21:20|19767.7|19767.7|19767.4|19767.4|19767.83|19767.83|19767.4|19767.4|0
1606400510000|2020-11-26 14:21:50|19766.71|19766.71|19775.42|19775.42|19775.42|19775.42|19766.71|19766.71|0
1606400520000|2020-11-26 14:22:00|19775.64|19775.64|19777.07|19777.07|19777.07|19777.07|19775.64|19775.64|0
1606400530000|2020-11-26 14:22:10|19776.02|19776.02|19775.11|19775.11|19776.02|19776.02|19775.11|19775.11|0
1606400540000|2020-11-26 14:22:20|19774.33|19774.33|19775.91|19775.91|19775.91|19775.91|19774.33|19774.33|0
1606400570000|2020-11-26 14:22:50|19776.59|19776.59|19779.02|19779.02|19779.02|19779.02|19776.59|19776.59|0
1606400580000|2020-11-26 14:23:00|19780.4|19780.4|19781.76|19781.76|19781.76|19781.76|19780.4|19780.4|0
1606400590000|2020-11-26 14:23:10|19781.53|19781.53|19778.73|19778.73|19781.53|19781.53|19778.73|19778.73|0
1606400600000|2020-11-26 14:23:20|19777.36|19777.36|19771.54|19771.54|19777.36|19777.36|19771.54|19771.54|0
1606400610000|2020-11-26 14:23:30|19772.22|19772.22|19772.91|19772.91|19772.91|19772.91|19772.22|19772.22|0
1606400630000|2020-11-26 14:23:50|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|0
1606400640000|2020-11-26 14:24:00|19773.46|19773.46|19776.51|19776.51|19776.51|19776.51|19773.46|19773.46|0
1606400650000|2020-11-26 14:24:10|19777.19|19777.19|19776.74|19776.74|19777.19|19777.19|19776.51|19776.51|0
1606400660000|2020-11-26 14:24:20|19776.05|19776.05|19776.05|19776.05|19776.05|19776.05|19776.05|19776.05|0
1606400670000|2020-11-26 14:24:30|19775.27|19775.27|19775.27|19775.27|19775.27|19775.27|19775.27|19775.27|0
1606400680000|2020-11-26 14:24:40|19775.96|19775.96|19776.35|19776.35|19776.35|19776.35|19775.96|19775.96|0
1606400690000|2020-11-26 14:24:50|19776.4|19776.4|19775.72|19775.72|19776.4|19776.4|19775.72|19775.72|0
1606400700000|2020-11-26 14:25:00|19776.41|19776.41|19776.41|19776.41|19776.41|19776.41|19776.41|19776.41|0
1606400710000|2020-11-26 14:25:10|19777.09|19777.09|19781.65|19781.65|19781.65|19781.65|19777.09|19777.09|0
1606400720000|2020-11-26 14:25:20|19781.71|19781.71|19781.71|19781.71|19781.71|19781.71|19781.71|19781.71|0
1606400730000|2020-11-26 14:25:30|19781.82|19781.82|19782.51|19782.51|19782.51|19782.51|19781.82|19781.82|0
1606400740000|2020-11-26 14:25:40|19783.19|19783.19|19783.41|19783.41|19783.41|19783.41|19783.19|19783.19|0
1606400750000|2020-11-26 14:25:50|19784.97|19784.97|19786.21|19786.21|19786.21|19786.21|19784.97|19784.97|0
1606400760000|2020-11-26 14:26:00|19785.69|19785.69|19785.69|19785.69|19785.69|19785.69|19785.69|19785.69|0
1606400770000|2020-11-26 14:26:10|19783.63|19783.63|19782.88|19782.88|19783.63|19783.63|19782.88|19782.88|0
1606400780000|2020-11-26 14:26:20|19781.32|19781.32|19776.96|19776.96|19781.32|19781.32|19776.96|19776.96|0
1606400800000|2020-11-26 14:26:40|19775.4|19775.4|19773.34|19773.34|19775.4|19775.4|19773.34|19773.34|0
1606400820000|2020-11-26 14:27:00|19775.77|19775.77|19775.77|19775.77|19775.77|19775.77|19775.77|19775.77|0
1606400830000|2020-11-26 14:27:10|19775.83|19775.83|19775.89|19775.89|19775.89|19775.89|19775.83|19775.83|0
1606400840000|2020-11-26 14:27:20|19775.21|19775.21|19773.63|19773.63|19775.21|19775.21|19773.63|19773.63|0
1606400850000|2020-11-26 14:27:30|19772.85|19772.85|19772.44|19772.44|19772.85|19772.85|19772.07|19772.07|0
1606400870000|2020-11-26 14:27:50|19771.75|19771.75|19771.75|19771.75|19771.75|19771.75|19771.75|19771.75|0
1606400880000|2020-11-26 14:28:00|19772.43|19772.43|19771.68|19771.68|19772.43|19772.43|19771.68|19771.68|0
1606400890000|2020-11-26 14:28:10|19771|19771|19771.52|19771.52|19771.52|19771.52|19771|19771|0
1606400900000|2020-11-26 14:28:20|19772.3|19772.3|19775.14|19775.14|19775.14|19775.14|19772.3|19772.3|0
1606400910000|2020-11-26 14:28:30|19775.67|19775.67|19776.35|19776.35|19776.35|19776.35|19774.98|19774.98|0
1606400930000|2020-11-26 14:28:50|19777.04|19777.04|19783.91|19783.91|19783.91|19783.91|19777.04|19777.04|0
1606400940000|2020-11-26 14:29:00|19784.12|19784.12|19784.12|19784.12|19784.12|19784.12|19784.12|19784.12|0
1606400960000|2020-11-26 14:29:20|19782.76|19782.76|19782.07|19782.07|19782.76|19782.76|19782.07|19782.07|0
1606400970000|2020-11-26 14:29:30|19781.39|19781.39|19781.97|19781.97|19781.97|19781.97|19781.39|19781.39|0
1606400980000|2020-11-26 14:29:40|19783.71|19783.71|19782.66|19782.66|19783.71|19783.71|19782.66|19782.66|0
1606400990000|2020-11-26 14:29:50|19782.88|19782.88|19782.64|19782.64|19782.88|19782.88|19782.64|19782.64|0
1606401000000|2020-11-26 14:30:00|19782.43|19782.43|19783.06|19783.06|19783.11|19783.11|19782.37|19782.37|0
1606401010000|2020-11-26 14:30:10|19783.17|19783.17|19782.39|19782.39|19783.17|19783.17|19782.39|19782.39|0
1606401020000|2020-11-26 14:30:20|19781.71|19781.71|19782.23|19782.23|19782.23|19782.23|19781.71|19781.71|0
1606401030000|2020-11-26 14:30:30|19782.92|19782.92|19787.62|19787.62|19787.62|19787.62|19782.92|19782.92|0
1606401040000|2020-11-26 14:30:40|19787.34|19787.34|19787.92|19787.92|19788.04|19788.04|19787.34|19787.34|0
1606401050000|2020-11-26 14:30:50|19786.87|19786.87|19786.06|19786.06|19786.87|19786.87|19785.95|19785.95|0
1606401070000|2020-11-26 14:31:10|19786.59|19786.59|19785.16|19785.16|19786.59|19786.59|19785.16|19785.16|0
1606401080000|2020-11-26 14:31:20|19783.78|19783.78|19781.45|19781.45|19783.78|19783.78|19781.45|19781.45|0
1606401100000|2020-11-26 14:31:40|19782.14|19782.14|19784.47|19784.47|19784.47|19784.47|19782.14|19782.14|0
1606401110000|2020-11-26 14:31:50|19784.53|19784.53|19784.53|19784.53|19784.53|19784.53|19784.53|19784.53|0
1606401120000|2020-11-26 14:32:00|19783.15|19783.15|19774.94|19774.94|19783.15|19783.15|19774.94|19774.94|0
1606401140000|2020-11-26 14:32:20|19774.73|19774.73|19774.73|19774.73|19774.73|19774.73|19774.73|19774.73|0
1606401150000|2020-11-26 14:32:30|19775.41|19775.41|19775.41|19775.41|19775.41|19775.41|19775.41|19775.41|0
1606401160000|2020-11-26 14:32:40|19775.84|19775.84|19773.26|19773.26|19775.84|19775.84|19772.73|19772.73|0
1606401170000|2020-11-26 14:32:50|19774.63|19774.63|19778.05|19778.05|19778.05|19778.05|19774.63|19774.63|0
1606401180000|2020-11-26 14:33:00|19778.73|19778.73|19780.35|19780.35|19781.94|19781.94|19778.73|19778.73|0
1606401190000|2020-11-26 14:33:10|19780.13|19780.13|19774.1|19774.1|19780.13|19780.13|19774.1|19774.1|0
1606401200000|2020-11-26 14:33:20|19773.05|19773.05|19773.05|19773.05|19773.05|19773.05|19772.36|19772.36|0
1606401210000|2020-11-26 14:33:30|19773.73|19773.73|19773.21|19773.21|19773.73|19773.73|19773.21|19773.21|0
1606401220000|2020-11-26 14:33:40|19772.53|19772.53|19771.96|19771.96|19772.53|19772.53|19771.16|19771.16|0
1606401230000|2020-11-26 14:33:50|19771.18|19771.18|19772.26|19772.26|19772.26|19772.26|19770.49|19770.49|0
1606401240000|2020-11-26 14:34:00|19772.79|19772.79|19772.9|19772.9|19772.9|19772.9|19772.79|19772.79|0
1606401250000|2020-11-26 14:34:10|19772.83|19772.83|19772.03|19772.03|19772.83|19772.83|19772.03|19772.03|0
1606401270000|2020-11-26 14:34:30|19772.5|19772.5|19773.19|19773.19|19773.19|19773.19|19772.5|19772.5|0
1606401280000|2020-11-26 14:34:40|19773.07|19773.07|19773.07|19773.07|19773.07|19773.07|19773.07|19773.07|0
1606401290000|2020-11-26 14:34:50|19771.86|19771.86|19769.85|19769.85|19771.86|19771.86|19769.85|19769.85|0
1606401300000|2020-11-26 14:35:00|19770.53|19770.53|19771.12|19771.12|19771.34|19771.34|19770.53|19770.53|0
1606401320000|2020-11-26 14:35:20|19771.81|19771.81|19772.86|19772.86|19772.86|19772.86|19771.81|19771.81|0
1606401330000|2020-11-26 14:35:30|19773.55|19773.55|19775.58|19775.58|19775.7|19775.7|19773.55|19773.55|0
1606401340000|2020-11-26 14:35:40|19774.9|19774.9|19773.63|19773.63|19774.9|19774.9|19773.63|19773.63|0
1606401350000|2020-11-26 14:35:50|19774.16|19774.16|19774.84|19774.84|19774.84|19774.84|19774.16|19774.16|0
1606401360000|2020-11-26 14:36:00|19775.06|19775.06|19778.86|19778.86|19778.86|19778.86|19775.06|19775.06|0
1606401370000|2020-11-26 14:36:10|19777.8|19777.8|19777.8|19777.8|19777.8|19777.8|19777.8|19777.8|0
1606401390000|2020-11-26 14:36:30|19777.12|19777.12|19779.17|19779.17|19779.17|19779.17|19777.12|19777.12|0
1606401400000|2020-11-26 14:36:40|19779.7|19779.7|19779.56|19779.56|19779.7|19779.7|19779.56|19779.56|0
1606401410000|2020-11-26 14:36:50|19779.04|19779.04|19779.04|19779.04|19779.04|19779.04|19778.35|19778.35|0
1606401420000|2020-11-26 14:37:00|19777.98|19777.98|19777.3|19777.3|19777.98|19777.98|19776.62|19776.62|0
1606401430000|2020-11-26 14:37:10|19777.98|19777.98|19776.93|19776.93|19777.98|19777.98|19776.93|19776.93|0
1606401450000|2020-11-26 14:37:30|19776.8|19776.8|19776.8|19776.8|19776.8|19776.8|19776.8|19776.8|0
1606401460000|2020-11-26 14:37:40|19776.37|19776.37|19775.35|19775.35|19776.59|19776.59|19775.35|19775.35|0
1606401470000|2020-11-26 14:37:50|19774.79|19774.79|19775.47|19775.47|19775.47|19775.47|19774.79|19774.79|0
1606401490000|2020-11-26 14:38:10|19775.59|19775.59|19771.15|19771.15|19775.59|19775.59|19771.15|19771.15|0
1606401500000|2020-11-26 14:38:20|19770.94|19770.94|19770.94|19770.94|19770.94|19770.94|19770.94|19770.94|0
1606401510000|2020-11-26 14:38:30|19770.25|19770.25|19770.25|19770.25|19770.25|19770.25|19770.25|19770.25|0
1606401520000|2020-11-26 14:38:40|19771.81|19771.81|19773.82|19773.82|19773.82|19773.82|19771.81|19771.81|0
1606401530000|2020-11-26 14:38:50|19774.04|19774.04|19775.29|19775.29|19775.42|19775.42|19774.04|19774.04|0
1606401540000|2020-11-26 14:39:00|19774.85|19774.85|19774.19|19774.19|19775.44|19775.44|19774.07|19774.07|0
1606401550000|2020-11-26 14:39:10|19774.07|19774.07|19774.14|19774.14|19774.14|19774.14|19774.07|19774.07|0
1606401560000|2020-11-26 14:39:20|19774.82|19774.82|19774.35|19774.35|19775.04|19775.04|19774.35|19774.35|0
1606401570000|2020-11-26 14:39:30|19774.42|19774.42|19774.58|19774.58|19774.58|19774.58|19773.89|19773.89|0
1606401590000|2020-11-26 14:39:50|19773.89|19773.89|19773.46|19773.46|19773.89|19773.89|19773.46|19773.46|0
1606401600000|2020-11-26 14:40:00|19772.1|19772.1|19773.03|19773.03|19773.46|19773.46|19772.1|19772.1|0
1606401610000|2020-11-26 14:40:10|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|0
1606401620000|2020-11-26 14:40:20|19770.97|19770.97|19769.93|19769.93|19770.97|19770.97|19769.93|19769.93|0
1606401630000|2020-11-26 14:40:30|19769.87|19769.87|19767.19|19767.19|19769.87|19769.87|19767.19|19767.19|0
1606401640000|2020-11-26 14:40:40|19766.5|19766.5|19764.11|19764.11|19766.5|19766.5|19764.11|19764.11|0
1606401650000|2020-11-26 14:40:50|19763.25|19763.25|19761.09|19761.09|19763.25|19763.25|19760.97|19760.97|0
1606401660000|2020-11-26 14:41:00|19760.87|19760.87|19757.46|19757.46|19760.87|19760.87|19753.94|19753.94|0
1606401670000|2020-11-26 14:41:10|19757.24|19757.24|19757.46|19757.46|19757.46|19757.46|19757.24|19757.24|0
1606401680000|2020-11-26 14:41:20|19757.67|19757.67|19757.67|19757.67|19757.67|19757.67|19757.67|19757.67|0
1606401690000|2020-11-26 14:41:30|19757.86|19757.86|19752.91|19752.91|19757.86|19757.86|19752.91|19752.91|0
1606401700000|2020-11-26 14:41:40|19751.86|19751.86|19751.77|19751.77|19751.86|19751.86|19750.95|19750.95|0
1606401710000|2020-11-26 14:41:50|19751.58|19751.58|19750.05|19750.05|19751.58|19751.58|19750.05|19750.05|0
1606401720000|2020-11-26 14:42:00|19749.99|19749.99|19748.68|19748.68|19749.99|19749.99|19748.68|19748.68|0
1606401730000|2020-11-26 14:42:10|19748.49|19748.49|19748.82|19748.82|19748.87|19748.87|19748.19|19748.19|0
1606401740000|2020-11-26 14:42:20|19748.13|19748.13|19746.19|19746.19|19748.13|19748.13|19746.19|19746.19|0
1606401750000|2020-11-26 14:42:30|19746.64|19746.64|19746.55|19746.55|19746.64|19746.64|19745.39|19745.39|0
1606401760000|2020-11-26 14:42:40|19747.08|19747.08|19747.6|19747.6|19747.6|19747.6|19747.08|19747.08|0
1606401770000|2020-11-26 14:42:50|19747.17|19747.17|19749.76|19749.76|19749.76|19749.76|19747.17|19747.17|0
1606401780000|2020-11-26 14:43:00|19750.44|19750.44|19752.92|19752.92|19752.92|19752.92|19750.44|19750.44|0
1606401800000|2020-11-26 14:43:20|19752.02|19752.02|19750.44|19750.44|19752.02|19752.02|19750.44|19750.44|0
1606401810000|2020-11-26 14:43:30|19750.56|19750.56|19751.45|19751.45|19751.45|19751.45|19750.56|19750.56|0
1606401820000|2020-11-26 14:43:40|19751.57|19751.57|19759.46|19759.46|19759.46|19759.46|19751.57|19751.57|0
1606401830000|2020-11-26 14:43:50|19758.09|19758.09|19758.24|19758.24|19758.34|19758.34|19757.66|19757.66|0
1606401840000|2020-11-26 14:44:00|19757.71|19757.71|19756.07|19756.07|19758.24|19758.24|19756.07|19756.07|0
1606401850000|2020-11-26 14:44:10|19756.6|19756.6|19758.24|19758.24|19758.24|19758.24|19756.6|19756.6|0
1606401870000|2020-11-26 14:44:30|19758.45|19758.45|19758.34|19758.34|19758.45|19758.45|19758.34|19758.34|0
1606401880000|2020-11-26 14:44:40|19758.1|19758.1|19758.1|19758.1|19758.1|19758.1|19758.1|19758.1|0
1606401890000|2020-11-26 14:44:50|19758.22|19758.22|19755.7|19755.7|19758.22|19758.22|19755.18|19755.18|0
1606401900000|2020-11-26 14:45:00|19755.76|19755.76|19755.91|19755.91|19756.44|19756.44|19754.86|19754.86|0
1606401910000|2020-11-26 14:45:10|19755.14|19755.14|19756.51|19756.51|19756.51|19756.51|19755.14|19755.14|0
1606401920000|2020-11-26 14:45:20|19756.57|19756.57|19755.02|19755.02|19756.57|19756.57|19755.02|19755.02|0
1606401930000|2020-11-26 14:45:30|19754.95|19754.95|19754.83|19754.83|19754.95|19754.95|19754.83|19754.83|0
1606401940000|2020-11-26 14:45:40|19754.05|19754.05|19753.25|19753.25|19754.05|19754.05|19752.36|19752.36|0
1606401950000|2020-11-26 14:45:50|19753.94|19753.94|19753.82|19753.82|19753.94|19753.94|19753.82|19753.82|0
1606401960000|2020-11-26 14:46:00|19753.14|19753.14|19751.01|19751.01|19753.14|19753.14|19750.48|19750.48|0
1606401970000|2020-11-26 14:46:10|19750.79|19750.79|19750.79|19750.79|19750.79|19750.79|19750.79|19750.79|0
1606401980000|2020-11-26 14:46:20|19751.48|19751.48|19751.48|19751.48|19751.48|19751.48|19751.48|19751.48|0
1606401990000|2020-11-26 14:46:30|19752.17|19752.17|19751.58|19751.58|19753.38|19753.38|19751.58|19751.58|0
1606402000000|2020-11-26 14:46:40|19753.63|19753.63|19752.95|19752.95|19753.63|19753.63|19752.95|19752.95|0
1606402010000|2020-11-26 14:46:50|19752.73|19752.73|19751.36|19751.36|19752.73|19752.73|19751.36|19751.36|0
1606402020000|2020-11-26 14:47:00|19750.84|19750.84|19750.06|19750.06|19750.84|19750.84|19750.06|19750.06|0
1606402030000|2020-11-26 14:47:10|19749.37|19749.37|19748.16|19748.16|19749.37|19749.37|19748.16|19748.16|0
1606402040000|2020-11-26 14:47:20|19747.63|19747.63|19748.41|19748.41|19748.41|19748.41|19747.63|19747.63|0
1606402050000|2020-11-26 14:47:30|19748.34|19748.34|19748.27|19748.27|19748.34|19748.34|19748.27|19748.27|0
1606402060000|2020-11-26 14:47:40|19747.59|19747.59|19748.27|19748.27|19748.27|19748.27|19747.59|19747.59|0
1606402070000|2020-11-26 14:47:50|19748.41|19748.41|19748.41|19748.41|19748.41|19748.41|19748.41|19748.41|0
1606402080000|2020-11-26 14:48:00|19747.63|19747.63|19749.71|19749.71|19749.71|19749.71|19747.63|19747.63|0
1606402090000|2020-11-26 14:48:10|19749.03|19749.03|19749.88|19749.88|19749.88|19749.88|19749.03|19749.03|0
1606402110000|2020-11-26 14:48:30|19750.57|19750.57|19750.57|19750.57|19750.57|19750.57|19750.57|19750.57|0
1606402120000|2020-11-26 14:48:40|19751.1|19751.1|19750.98|19750.98|19751.1|19751.1|19750.98|19750.98|0
1606402130000|2020-11-26 14:48:50|19750.29|19750.29|19750.29|19750.29|19750.98|19750.98|19750.29|19750.29|0
1606402140000|2020-11-26 14:49:00|19750.16|19750.16|19748.97|19748.97|19750.16|19750.16|19748.97|19748.97|0
1606402150000|2020-11-26 14:49:10|19749.66|19749.66|19748.44|19748.44|19749.66|19749.66|19748.44|19748.44|0
1606402160000|2020-11-26 14:49:20|19747.76|19747.76|19749.92|19749.92|19749.92|19749.92|19745.71|19745.71|0
1606402170000|2020-11-26 14:49:30|19750.36|19750.36|19750.43|19750.43|19750.43|19750.43|19750.36|19750.36|0
1606402180000|2020-11-26 14:49:40|19751.11|19751.11|19754.28|19754.28|19754.28|19754.28|19751.11|19751.11|0
1606402190000|2020-11-26 14:49:50|19752.91|19752.91|19752.91|19752.91|19752.91|19752.91|19752.38|19752.38|0
1606402200000|2020-11-26 14:50:00|19752.22|19752.22|19749.92|19749.92|19752.22|19752.22|19749.92|19749.92|0
1606402210000|2020-11-26 14:50:10|19748.86|19748.86|19747.4|19747.4|19748.86|19748.86|19747.4|19747.4|0
1606402230000|2020-11-26 14:50:30|19746.71|19746.71|19745.06|19745.06|19746.71|19746.71|19745.06|19745.06|0
1606402240000|2020-11-26 14:50:40|19745.59|19745.59|19744.83|19744.83|19745.59|19745.59|19744.83|19744.83|0
1606402250000|2020-11-26 14:50:50|19744.62|19744.62|19742.34|19742.34|19744.62|19744.62|19742.34|19742.34|0
1606402270000|2020-11-26 14:51:10|19741.81|19741.81|19741.12|19741.12|19741.81|19741.81|19741.12|19741.12|0
1606402280000|2020-11-26 14:51:20|19740.69|19740.69|19737.26|19737.26|19740.69|19740.69|19737.26|19737.26|0
1606402290000|2020-11-26 14:51:30|19736.83|19736.83|19736.48|19736.48|19736.83|19736.83|19736.48|19736.48|0
1606402300000|2020-11-26 14:51:40|19736.62|19736.62|19739.39|19739.39|19740.07|19740.07|19736.62|19736.62|0
1606402310000|2020-11-26 14:51:50|19738.86|19738.86|19733.87|19733.87|19738.86|19738.86|19733.76|19733.76|0
1606402320000|2020-11-26 14:52:00|19733.19|19733.19|19735.25|19735.25|19735.25|19735.25|19733.19|19733.19|0
1606402330000|2020-11-26 14:52:10|19734.72|19734.72|19736.61|19736.61|19736.61|19736.61|19734.72|19734.72|0
1606402350000|2020-11-26 14:52:30|19737.3|19737.3|19737.3|19737.3|19737.3|19737.3|19737.3|19737.3|0
1606402360000|2020-11-26 14:52:40|19737.1|19737.1|19739.68|19739.68|19740.21|19740.21|19737.1|19737.1|0
1606402370000|2020-11-26 14:52:50|19738.63|19738.63|19738.63|19738.63|19738.63|19738.63|19738.63|19738.63|0
1606402380000|2020-11-26 14:53:00|19739.06|19739.06|19738.71|19738.71|19739.28|19739.28|19738.71|19738.71|0
1606402390000|2020-11-26 14:53:10|19738.18|19738.18|19737.53|19737.53|19738.37|19738.37|19736.81|19736.81|0
1606402400000|2020-11-26 14:53:20|19738.31|19738.31|19737.53|19737.53|19738.31|19738.31|19737.53|19737.53|0
1606402410000|2020-11-26 14:53:30|19737.74|19737.74|19737.74|19737.74|19737.74|19737.74|19737.74|19737.74|0
1606402420000|2020-11-26 14:53:40|19737.4|19737.4|19737.08|19737.08|19737.6|19737.6|19737.08|19737.08|0
1606402430000|2020-11-26 14:53:50|19737.6|19737.6|19737.6|19737.6|19737.6|19737.6|19737.6|19737.6|0
1606402440000|2020-11-26 14:54:00|19737.08|19737.08|19739.21|19739.21|19739.21|19739.21|19737.08|19737.08|0
1606402450000|2020-11-26 14:54:10|19737.83|19737.83|19739.05|19739.05|19739.05|19739.05|19737.83|19737.83|0
1606402460000|2020-11-26 14:54:20|19738.93|19738.93|19736.69|19736.69|19738.93|19738.93|19736.69|19736.69|0
1606402470000|2020-11-26 14:54:30|19736.52|19736.52|19735.15|19735.15|19736.52|19736.52|19735.15|19735.15|0
1606402480000|2020-11-26 14:54:40|19735.2|19735.2|19733.15|19733.15|19735.2|19735.2|19733.15|19733.15|0
1606402490000|2020-11-26 14:54:50|19731.6|19731.6|19731.6|19731.6|19731.6|19731.6|19731.6|19731.6|0
1606402500000|2020-11-26 14:55:00|19732.93|19732.93|19731.71|19731.71|19732.93|19732.93|19731.71|19731.71|0
1606402510000|2020-11-26 14:55:10|19731.4|19731.4|19731.28|19731.28|19731.4|19731.4|19731.28|19731.28|0
1606402530000|2020-11-26 14:55:30|19731.97|19731.97|19732.55|19732.55|19732.78|19732.78|19731.97|19731.97|0
1606402540000|2020-11-26 14:55:40|19733.24|19733.24|19738.59|19738.59|19738.9|19738.9|19733.24|19733.24|0
1606402550000|2020-11-26 14:55:50|19738.8|19738.8|19738.8|19738.8|19738.8|19738.8|19738.8|19738.8|0
1606402560000|2020-11-26 14:56:00|19739.33|19739.33|19743.81|19743.81|19745.93|19745.93|19738.42|19738.42|0
1606402570000|2020-11-26 14:56:10|19742.43|19742.43|19741.91|19741.91|19742.43|19742.43|19741.91|19741.91|0
1606402580000|2020-11-26 14:56:20|19742.59|19742.59|19742.81|19742.81|19742.81|19742.81|19742.59|19742.59|0
1606402600000|2020-11-26 14:56:40|19741.59|19741.59|19740.82|19740.82|19741.59|19741.59|19740.82|19740.82|0
1606402610000|2020-11-26 14:56:50|19741.34|19741.34|19739.88|19739.88|19741.34|19741.34|19739.88|19739.88|0
1606402620000|2020-11-26 14:57:00|19740.93|19740.93|19740.93|19740.93|19740.93|19740.93|19740.93|19740.93|0
1606402630000|2020-11-26 14:57:10|19740.41|19740.41|19739.84|19739.84|19740.41|19740.41|19739.72|19739.72|0
1606402640000|2020-11-26 14:57:20|19739.78|19739.78|19742.37|19742.37|19742.37|19742.37|19739.78|19739.78|0
1606402650000|2020-11-26 14:57:30|19742.9|19742.9|19742.9|19742.9|19742.9|19742.9|19742.9|19742.9|0
1606402660000|2020-11-26 14:57:40|19742.12|19742.12|19740.05|19740.05|19742.12|19742.12|19740.05|19740.05|0
1606402670000|2020-11-26 14:57:50|19739.53|19739.53|19738.59|19738.59|19739.53|19739.53|19738.37|19738.37|0
1606402680000|2020-11-26 14:58:00|19737.9|19737.9|19738.37|19738.37|19738.59|19738.59|19737.9|19737.9|0
1606402690000|2020-11-26 14:58:10|19738.9|19738.9|19732.71|19732.71|19739.42|19739.42|19732.71|19732.71|0
1606402700000|2020-11-26 14:58:20|19732.83|19732.83|19733.6|19733.6|19733.6|19733.6|19732.83|19732.83|0
1606402710000|2020-11-26 14:58:30|19734.29|19734.29|19734.29|19734.29|19734.29|19734.29|19734.29|19734.29|0
1606402720000|2020-11-26 14:58:40|19734.81|19734.81|19736.16|19736.16|19736.16|19736.16|19734.6|19734.6|0
1606402730000|2020-11-26 14:58:50|19736.93|19736.93|19737.05|19737.05|19737.05|19737.05|19736.93|19736.93|0
1606402740000|2020-11-26 14:59:00|19737.58|19737.58|19738.26|19738.26|19738.26|19738.26|19737.58|19737.58|0
1606402750000|2020-11-26 14:59:10|19738.79|19738.79|19738.26|19738.26|19738.79|19738.79|19738.26|19738.26|0
1606402760000|2020-11-26 14:59:20|19740.16|19740.16|19742.06|19742.06|19742.06|19742.06|19740.16|19740.16|0
1606402770000|2020-11-26 14:59:30|19741.01|19741.01|19738.17|19738.17|19741.01|19741.01|19738.17|19738.17|0
1606402780000|2020-11-26 14:59:40|19737.96|19737.96|19736.74|19736.74|19737.96|19737.96|19736.74|19736.74|0
1606402790000|2020-11-26 14:59:50|19735.97|19735.97|19736.84|19736.84|19737.8|19737.8|19735.97|19735.97|0
1606402800000|2020-11-26 15:00:00|19737.37|19737.37|19737.37|19737.37|19737.37|19737.37|19737.37|19737.37|0
1606402810000|2020-11-26 15:00:10|19737.15|19737.15|19738.06|19738.06|19738.06|19738.06|19737.15|19737.15|0
1606402830000|2020-11-26 15:00:30|19738.27|19738.27|19739.51|19739.51|19739.51|19739.51|19738.06|19738.06|0
1606402840000|2020-11-26 15:00:40|19740.87|19740.87|19743|19743|19743|19743|19740.87|19740.87|0
1606402850000|2020-11-26 15:00:50|19743.69|19743.69|19744.9|19744.9|19744.9|19744.9|19743.69|19743.69|0
1606402860000|2020-11-26 15:01:00|19745.02|19745.02|19745.1|19745.1|19745.63|19745.63|19742.91|19742.91|0
1606402870000|2020-11-26 15:01:10|19744.99|19744.99|19742.84|19742.84|19744.99|19744.99|19742.84|19742.84|0
1606402880000|2020-11-26 15:01:20|19743.52|19743.52|19744.41|19744.41|19744.41|19744.41|19743.52|19743.52|0
1606402890000|2020-11-26 15:01:30|19747.16|19747.16|19746.8|19746.8|19747.85|19747.85|19746.8|19746.8|0
1606402900000|2020-11-26 15:01:40|19746.02|19746.02|19747.76|19747.76|19747.76|19747.76|19746.02|19746.02|0
1606402910000|2020-11-26 15:01:50|19748.53|19748.53|19750.12|19750.12|19750.12|19750.12|19748.53|19748.53|0
1606402920000|2020-11-26 15:02:00|19749.43|19749.43|19749.43|19749.43|19749.43|19749.43|19749.43|19749.43|0
1606402930000|2020-11-26 15:02:10|19749.96|19749.96|19750.48|19750.48|19750.48|19750.48|19749.96|19749.96|0
1606402940000|2020-11-26 15:02:20|19749.8|19749.8|19755.87|19755.87|19755.87|19755.87|19749.8|19749.8|0
1606402950000|2020-11-26 15:02:30|19756.11|19756.11|19756.34|19756.34|19756.34|19756.34|19756.11|19756.11|0
1606402960000|2020-11-26 15:02:40|19757.02|19757.02|19759.4|19759.4|19759.47|19759.47|19757.02|19757.02|0
1606402970000|2020-11-26 15:02:50|19760.09|19760.09|19760.09|19760.09|19760.61|19760.61|19760.09|19760.09|0
1606402980000|2020-11-26 15:03:00|19760.15|19760.15|19761.73|19761.73|19761.73|19761.73|19760.15|19760.15|0
1606402990000|2020-11-26 15:03:10|19758.98|19758.98|19757.62|19757.62|19758.98|19758.98|19757.62|19757.62|0
1606403000000|2020-11-26 15:03:20|19755.38|19755.38|19755.38|19755.38|19755.38|19755.38|19755.38|19755.38|0
1606403010000|2020-11-26 15:03:30|19753.32|19753.32|19753.32|19753.32|19753.32|19753.32|19753.32|19753.32|0
1606403020000|2020-11-26 15:03:40|19751.96|19751.96|19748.96|19748.96|19751.96|19751.96|19748.96|19748.96|0
1606403030000|2020-11-26 15:03:50|19748.74|19748.74|19747.05|19747.05|19748.74|19748.74|19747.05|19747.05|0
1606403040000|2020-11-26 15:04:00|19747.83|19747.83|19750.35|19750.35|19750.35|19750.35|19747.83|19747.83|0
1606403050000|2020-11-26 15:04:10|19750.58|19750.58|19751.11|19751.11|19751.23|19751.23|19750.58|19750.58|0
1606403060000|2020-11-26 15:04:20|19751|19751|19750.19|19750.19|19751|19751|19750.19|19750.19|0
1606403070000|2020-11-26 15:04:30|19750.41|19750.41|19751.1|19751.1|19751.1|19751.1|19750.41|19750.41|0
1606403080000|2020-11-26 15:04:40|19750.04|19750.04|19750.04|19750.04|19750.04|19750.04|19750.04|19750.04|0
1606403090000|2020-11-26 15:04:50|19749.93|19749.93|19749.93|19749.93|19749.93|19749.93|19749.93|19749.93|0
1606403100000|2020-11-26 15:05:00|19750.04|19750.04|19748.7|19748.7|19750.04|19750.04|19747.9|19747.9|0
1606403110000|2020-11-26 15:05:10|19748.17|19748.17|19748.17|19748.17|19748.17|19748.17|19747.49|19747.49|0
1606403120000|2020-11-26 15:05:20|19748.06|19748.06|19748.18|19748.18|19748.18|19748.18|19748.06|19748.06|0
1606403130000|2020-11-26 15:05:30|19747.49|19747.49|19746.8|19746.8|19747.49|19747.49|19746.8|19746.8|0
1606403140000|2020-11-26 15:05:40|19746.69|19746.69|19746.8|19746.8|19746.8|19746.8|19746.69|19746.69|0
1606403150000|2020-11-26 15:05:50|19747.49|19747.49|19748.82|19748.82|19748.82|19748.82|19747.49|19747.49|0
1606403160000|2020-11-26 15:06:00|19749.51|19749.51|19748.3|19748.3|19749.51|19749.51|19748.3|19748.3|0
1606403180000|2020-11-26 15:06:20|19747.61|19747.61|19748.66|19748.66|19748.66|19748.66|19747.61|19747.61|0
1606403190000|2020-11-26 15:06:30|19747.97|19747.97|19748.66|19748.66|19748.66|19748.66|19747.97|19747.97|0
1606403200000|2020-11-26 15:06:40|19748.73|19748.73|19747.52|19747.52|19748.73|19748.73|19747.52|19747.52|0
1606403210000|2020-11-26 15:06:50|19747.87|19747.87|19748.93|19748.93|19748.93|19748.93|19747.87|19747.87|0
1606403220000|2020-11-26 15:07:00|19749.14|19749.14|19748.46|19748.46|19749.14|19749.14|19748.46|19748.46|0
1606403230000|2020-11-26 15:07:10|19749.14|19749.14|19749.14|19749.14|19749.14|19749.14|19749.14|19749.14|0
1606403240000|2020-11-26 15:07:20|19748.37|19748.37|19750.05|19750.05|19750.05|19750.05|19748.37|19748.37|0
1606403260000|2020-11-26 15:07:40|19750.73|19750.73|19750.21|19750.21|19750.73|19750.73|19750.21|19750.21|0
1606403270000|2020-11-26 15:07:50|19749.52|19749.52|19747.46|19747.46|19749.52|19749.52|19747.46|19747.46|0
1606403280000|2020-11-26 15:08:00|19747.25|19747.25|19746.19|19746.19|19747.25|19747.25|19746.19|19746.19|0
1606403300000|2020-11-26 15:08:20|19745.51|19745.51|19745.39|19745.39|19745.51|19745.51|19745.39|19745.39|0
1606403310000|2020-11-26 15:08:30|19744.7|19744.7|19742.6|19742.6|19744.7|19744.7|19742.6|19742.6|0
1606403320000|2020-11-26 15:08:40|19742.07|19742.07|19738.24|19738.24|19742.07|19742.07|19737.55|19737.55|0
1606403330000|2020-11-26 15:08:50|19738.77|19738.77|19738.16|19738.16|19738.77|19738.77|19738.16|19738.16|0
1606403340000|2020-11-26 15:09:00|19738.04|19738.04|19738.16|19738.16|19738.16|19738.16|19738.04|19738.04|0
1606403350000|2020-11-26 15:09:10|19737.47|19737.47|19736.14|19736.14|19737.47|19737.47|19736.14|19736.14|0
1606403360000|2020-11-26 15:09:20|19735.62|19735.62|19734.25|19734.25|19735.62|19735.62|19734.25|19734.25|0
1606403380000|2020-11-26 15:09:40|19733.19|19733.19|19734.56|19734.56|19734.56|19734.56|19733.19|19733.19|0
1606403410000|2020-11-26 15:10:10|19734.04|19734.04|19734.81|19734.81|19734.81|19734.81|19733.99|19733.99|0
1606403420000|2020-11-26 15:10:20|19736.64|19736.64|19739.85|19739.85|19739.85|19739.85|19736.64|19736.64|0
1606403430000|2020-11-26 15:10:30|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|0
1606403440000|2020-11-26 15:10:40|19740.69|19740.69|19740.69|19740.69|19740.69|19740.69|19740.69|19740.69|0
1606403450000|2020-11-26 15:10:50|19740.51|19740.51|19740.57|19740.57|19740.57|19740.57|19740.51|19740.51|0
1606403460000|2020-11-26 15:11:00|19740.64|19740.64|19739.46|19739.46|19740.64|19740.64|19739.46|19739.46|0
1606403470000|2020-11-26 15:11:10|19739.33|19739.33|19739.33|19739.33|19739.33|19739.33|19739.33|19739.33|0
1606403480000|2020-11-26 15:11:20|19738.27|19738.27|19736.12|19736.12|19738.27|19738.27|19736.12|19736.12|0
1606403490000|2020-11-26 15:11:30|19735.6|19735.6|19735.6|19735.6|19735.6|19735.6|19735.6|19735.6|0
1606403500000|2020-11-26 15:11:40|19735.65|19735.65|19736.34|19736.34|19736.86|19736.86|19735.65|19735.65|0
1606403510000|2020-11-26 15:11:50|19738.24|19738.24|19738.24|19738.24|19738.24|19738.24|19738.24|19738.24|0
1606403520000|2020-11-26 15:12:00|19738.92|19738.92|19740.09|19740.09|19740.09|19740.09|19738.92|19738.92|0
1606403530000|2020-11-26 15:12:10|19740.87|19740.87|19740.4|19740.4|19741.55|19741.55|19740.4|19740.4|0
1606403540000|2020-11-26 15:12:20|19740.34|19740.34|19739.29|19739.29|19740.34|19740.34|19739.29|19739.29|0
1606403550000|2020-11-26 15:12:30|19738.61|19738.61|19738.61|19738.61|19738.61|19738.61|19738.61|19738.61|0
1606403560000|2020-11-26 15:12:40|19739.29|19739.29|19739.29|19739.29|19739.29|19739.29|19739.29|19739.29|0
1606403570000|2020-11-26 15:12:50|19737.92|19737.92|19737.23|19737.23|19737.92|19737.92|19737.23|19737.23|0
1606403580000|2020-11-26 15:13:00|19736.18|19736.18|19734.43|19734.43|19736.18|19736.18|19734.43|19734.43|0
1606403600000|2020-11-26 15:13:20|19733.66|19733.66|19733.66|19733.66|19733.66|19733.66|19733.66|19733.66|0
1606403610000|2020-11-26 15:13:30|19733.13|19733.13|19733.13|19733.13|19733.13|19733.13|19733.13|19733.13|0
1606403620000|2020-11-26 15:13:40|19733.66|19733.66|19732.97|19732.97|19733.66|19733.66|19732.28|19732.28|0
1606403630000|2020-11-26 15:13:50|19732.28|19732.28|19732.28|19732.28|19732.28|19732.28|19732.28|19732.28|0
1606403640000|2020-11-26 15:14:00|19733.06|19733.06|19731.11|19731.11|19733.06|19733.06|19731.11|19731.11|0
1606403650000|2020-11-26 15:14:10|19730.42|19730.42|19732.32|19732.32|19732.32|19732.32|19730.42|19730.42|0
1606403670000|2020-11-26 15:14:30|19732.85|19732.85|19732.85|19732.85|19733.53|19733.53|19732.85|19732.85|0
1606403680000|2020-11-26 15:14:40|19733.53|19733.53|19734.06|19734.06|19734.06|19734.06|19733.53|19733.53|0
1606403690000|2020-11-26 15:14:50|19735.43|19735.43|19735.2|19735.2|19735.43|19735.43|19735.08|19735.08|0
1606403710000|2020-11-26 15:15:10|19734.52|19734.52|19734.73|19734.73|19734.73|19734.73|19734.3|19734.3|0
1606403720000|2020-11-26 15:15:20|19735.26|19735.26|19734.21|19734.21|19735.26|19735.26|19734.21|19734.21|0
1606403730000|2020-11-26 15:15:30|19733.52|19733.52|19731.37|19731.37|19733.52|19733.52|19731.37|19731.37|0
1606403750000|2020-11-26 15:15:50|19731.3|19731.3|19731.23|19731.23|19731.3|19731.3|19731.23|19731.23|0
1606403770000|2020-11-26 15:16:10|19731.44|19731.44|19727.65|19727.65|19731.44|19731.44|19727.65|19727.65|0
1606403780000|2020-11-26 15:16:20|19727.43|19727.43|19728.12|19728.12|19728.12|19728.12|19727.43|19727.43|0
1606403790000|2020-11-26 15:16:30|19727.07|19727.07|19725.69|19725.69|19727.07|19727.07|19725.69|19725.69|0
1606403800000|2020-11-26 15:16:40|19726.22|19726.22|19725.53|19725.53|19726.22|19726.22|19725.53|19725.53|0
1606403810000|2020-11-26 15:16:50|19725.6|19725.6|19724.55|19724.55|19725.6|19725.6|19724.55|19724.55|0
1606403820000|2020-11-26 15:17:00|19725.23|19725.23|19721.87|19721.87|19725.23|19725.23|19721.87|19721.87|0
1606403830000|2020-11-26 15:17:10|19720.49|19720.49|19719.71|19719.71|19720.49|19720.49|19718.75|19718.75|0
1606403840000|2020-11-26 15:17:20|19719.19|19719.19|19719.19|19719.19|19719.19|19719.19|19719.19|19719.19|0
1606403850000|2020-11-26 15:17:30|19719.42|19719.42|19718.97|19718.97|19719.65|19719.65|19718.97|19718.97|0
1606403860000|2020-11-26 15:17:40|19719.65|19719.65|19718.35|19718.35|19719.65|19719.65|19718.35|19718.35|0
1606403870000|2020-11-26 15:17:50|19717.66|19717.66|19718.87|19718.87|19718.87|19718.87|19717.66|19717.66|0
1606403880000|2020-11-26 15:18:00|19718.35|19718.35|19717.66|19717.66|19718.35|19718.35|19717.66|19717.66|0
1606403890000|2020-11-26 15:18:10|19716.98|19716.98|19716.3|19716.3|19716.98|19716.98|19716.3|19716.3|0
1606403900000|2020-11-26 15:18:20|19715.61|19715.61|19713.34|19713.34|19715.61|19715.61|19712.66|19712.66|0
1606403910000|2020-11-26 15:18:30|19712.66|19712.66|19712.66|19712.66|19712.66|19712.66|19712.66|19712.66|0
1606403920000|2020-11-26 15:18:40|19712.13|19712.13|19712.35|19712.35|19712.35|19712.35|19712.13|19712.13|0
1606403930000|2020-11-26 15:18:50|19711.67|19711.67|19711.67|19711.67|19711.67|19711.67|19711.67|19711.67|0
1606403940000|2020-11-26 15:19:00|19710.98|19710.98|19708.47|19708.47|19710.98|19710.98|19708.47|19708.47|0
1606403950000|2020-11-26 15:19:10|19709.15|19709.15|19709.15|19709.15|19709.15|19709.15|19709.15|19709.15|0
1606403960000|2020-11-26 15:19:20|19707.78|19707.78|19706.41|19706.41|19707.78|19707.78|19706.41|19706.41|0
1606403970000|2020-11-26 15:19:30|19705.72|19705.72|19705.72|19705.72|19705.72|19705.72|19705.72|19705.72|0
1606403980000|2020-11-26 15:19:40|19704.94|19704.94|19704.41|19704.41|19705.72|19705.72|19704.41|19704.41|0
1606403990000|2020-11-26 15:19:50|19704.94|19704.94|19702.89|19702.89|19704.94|19704.94|19702.89|19702.89|0
1606404000000|2020-11-26 15:20:00|19703.57|19703.57|19699.78|19699.78|19703.57|19703.57|19699.78|19699.78|0
1606404010000|2020-11-26 15:20:10|19700.83|19700.83|19701.52|19701.52|19701.52|19701.52|19700.83|19700.83|0
1606404020000|2020-11-26 15:20:20|19701.73|19701.73|19701.21|19701.21|19701.73|19701.73|19701.21|19701.21|0
1606404030000|2020-11-26 15:20:30|19700.52|19700.52|19695.82|19695.82|19700.52|19700.52|19695.7|19695.7|0
1606404050000|2020-11-26 15:20:50|19694.45|19694.45|19694.45|19694.45|19694.45|19694.45|19694.45|19694.45|0
1606404060000|2020-11-26 15:21:00|19693.92|19693.92|19694.11|19694.11|19694.11|19694.11|19693.92|19693.92|0
1606404070000|2020-11-26 15:21:10|19693.58|19693.58|19692.37|19692.37|19693.58|19693.58|19692.37|19692.37|0
1606404080000|2020-11-26 15:21:20|19691.59|19691.59|19690.07|19690.07|19691.59|19691.59|19690.07|19690.07|0
1606404090000|2020-11-26 15:21:30|19689.55|19689.55|19687.49|19687.49|19689.55|19689.55|19687.49|19687.49|0
1606404100000|2020-11-26 15:21:40|19688.18|19688.18|19688.18|19688.18|19688.18|19688.18|19688.18|19688.18|0
1606404110000|2020-11-26 15:21:50|19687.4|19687.4|19686.15|19686.15|19687.4|19687.4|19686.03|19686.03|0
1606404130000|2020-11-26 15:22:10|19685.96|19685.96|19686.15|19686.15|19686.15|19686.15|19685.96|19685.96|0
1606404140000|2020-11-26 15:22:20|19686.36|19686.36|19688.61|19688.61|19688.61|19688.61|19686.36|19686.36|0
1606404150000|2020-11-26 15:22:30|19688.08|19688.08|19688.08|19688.08|19688.08|19688.08|19688.08|19688.08|0
1606404160000|2020-11-26 15:22:40|19687.96|19687.96|19687.62|19687.62|19688.15|19688.15|19687.62|19687.62|0
1606404170000|2020-11-26 15:22:50|19686.84|19686.84|19686.84|19686.84|19686.84|19686.84|19686.84|19686.84|0
1606404180000|2020-11-26 15:23:00|19685.79|19685.79|19685.79|19685.79|19685.79|19685.79|19685.79|19685.79|0
1606404190000|2020-11-26 15:23:10|19683.73|19683.73|19683.04|19683.04|19683.73|19683.73|19683.04|19683.04|0
1606404200000|2020-11-26 15:23:20|19682.93|19682.93|19681.13|19681.13|19682.93|19682.93|19680.61|19680.61|0
1606404210000|2020-11-26 15:23:30|19682.19|19682.19|19680.82|19680.82|19682.19|19682.19|19680.82|19680.82|0
1606404220000|2020-11-26 15:23:40|19679.77|19679.77|19678.39|19678.39|19679.77|19679.77|19678.39|19678.39|0
1606404240000|2020-11-26 15:24:00|19677.71|19677.71|19677.71|19677.71|19677.71|19677.71|19677.71|19677.71|0
1606404250000|2020-11-26 15:24:10|19677.02|19677.02|19676.8|19676.8|19677.02|19677.02|19676.8|19676.8|0
1606404260000|2020-11-26 15:24:20|19676.27|19676.27|19676.05|19676.05|19676.27|19676.27|19676.05|19676.05|0
1606404270000|2020-11-26 15:24:30|19675.94|19675.94|19675.94|19675.94|19675.94|19675.94|19675.82|19675.82|0
1606404280000|2020-11-26 15:24:40|19675.25|19675.25|19675.25|19675.25|19675.25|19675.25|19675.25|19675.25|0
1606404290000|2020-11-26 15:24:50|19674.57|19674.57|19674.57|19674.57|19675.25|19675.25|19674.57|19674.57|0
1606404300000|2020-11-26 15:25:00|19675.25|19675.25|19680.12|19680.12|19680.89|19680.89|19675.25|19675.25|0
1606404310000|2020-11-26 15:25:10|19680.23|19680.23|19680.35|19680.35|19680.35|19680.35|19680.23|19680.23|0
1606404320000|2020-11-26 15:25:20|19679.71|19679.71|19680.02|19680.02|19680.14|19680.14|19679.71|19679.71|0
1606404340000|2020-11-26 15:25:40|19680.55|19680.55|19680.55|19680.55|19680.55|19680.55|19680.55|19680.55|0
1606404350000|2020-11-26 15:25:50|19681.23|19681.23|19681.75|19681.75|19681.75|19681.75|19681.23|19681.23|0
1606404360000|2020-11-26 15:26:00|19680.38|19680.38|19676.74|19676.74|19680.38|19680.38|19676.74|19676.74|0
1606404380000|2020-11-26 15:26:20|19676.22|19676.22|19676.22|19676.22|19676.22|19676.22|19676.22|19676.22|0
1606404390000|2020-11-26 15:26:30|19675.69|19675.69|19675.69|19675.69|19675.69|19675.69|19675.69|19675.69|0
1606404400000|2020-11-26 15:26:40|19675|19675|19674.32|19674.32|19675|19675|19674.32|19674.32|0
1606404410000|2020-11-26 15:26:50|19675|19675|19674.48|19674.48|19675.53|19675.53|19674.48|19674.48|0
1606404420000|2020-11-26 15:27:00|19674.24|19674.24|19674.24|19674.24|19674.24|19674.24|19674.24|19674.24|0
1606404430000|2020-11-26 15:27:10|19675.46|19675.46|19675.46|19675.46|19675.46|19675.46|19675.46|19675.46|0
1606404440000|2020-11-26 15:27:20|19676.3|19676.3|19675.46|19675.46|19676.3|19676.3|19675.39|19675.39|0
1606404450000|2020-11-26 15:27:30|19676.24|19676.24|19676.24|19676.24|19676.24|19676.24|19675.55|19675.55|0
1606404460000|2020-11-26 15:27:40|19675.55|19675.55|19675.55|19675.55|19675.55|19675.55|19675.55|19675.55|0
1606404470000|2020-11-26 15:27:50|19676.07|19676.07|19675.87|19675.87|19676.07|19676.07|19675.87|19675.87|0
1606404480000|2020-11-26 15:28:00|19675.09|19675.09|19675.16|19675.16|19675.16|19675.16|19675.09|19675.09|0
1606404490000|2020-11-26 15:28:10|19674.73|19674.73|19674.51|19674.51|19674.73|19674.73|19674.51|19674.51|0
1606404510000|2020-11-26 15:28:30|19675.04|19675.04|19680.22|19680.22|19680.22|19680.22|19675.04|19675.04|0
1606404520000|2020-11-26 15:28:40|19680.1|19680.1|19679.77|19679.77|19680.1|19680.1|19679.77|19679.77|0
1606404530000|2020-11-26 15:28:50|19680.45|19680.45|19681.37|19681.37|19683.2|19683.2|19680.45|19680.45|0
1606404540000|2020-11-26 15:29:00|19681.9|19681.9|19685.88|19685.88|19685.88|19685.88|19681.9|19681.9|0
1606404560000|2020-11-26 15:29:20|19685.19|19685.19|19684.51|19684.51|19685.19|19685.19|19684.51|19684.51|0
1606404570000|2020-11-26 15:29:30|19684.72|19684.72|19683.36|19683.36|19684.72|19684.72|19683.36|19683.36|0
1606404580000|2020-11-26 15:29:40|19682.31|19682.31|19682.15|19682.15|19682.83|19682.83|19682.15|19682.15|0
1606404590000|2020-11-26 15:29:50|19682.67|19682.67|19681.51|19681.51|19682.89|19682.89|19681.51|19681.51|0
1606404600000|2020-11-26 15:30:00|19680.99|19680.99|19682.13|19682.13|19683.41|19683.41|19680.99|19680.99|0
1606404610000|2020-11-26 15:30:10|19681.44|19681.44|19684.08|19684.08|19684.08|19684.08|19681.44|19681.44|0
1606404630000|2020-11-26 15:30:30|19683.4|19683.4|19680.18|19680.18|19683.4|19683.4|19680.18|19680.18|0
1606404640000|2020-11-26 15:30:40|19679.66|19679.66|19679.66|19679.66|19679.66|19679.66|19679.66|19679.66|0
1606404650000|2020-11-26 15:30:50|19680.34|19680.34|19681.98|19681.98|19681.98|19681.98|19680.34|19680.34|0
1606404660000|2020-11-26 15:31:00|19682.1|19682.1|19682.67|19682.67|19682.67|19682.67|19681.98|19681.98|0
1606404670000|2020-11-26 15:31:10|19682.14|19682.14|19680.4|19680.4|19682.14|19682.14|19680.4|19680.4|0
1606404680000|2020-11-26 15:31:20|19679.88|19679.88|19679.88|19679.88|19679.88|19679.88|19679.88|19679.88|0
1606404690000|2020-11-26 15:31:30|19678.5|19678.5|19678.5|19678.5|19678.5|19678.5|19678.5|19678.5|0
1606404700000|2020-11-26 15:31:40|19677.29|19677.29|19673.72|19673.72|19677.29|19677.29|19673.03|19673.03|0
1606404710000|2020-11-26 15:31:50|19673.66|19673.66|19672.97|19672.97|19673.66|19673.66|19672.97|19672.97|0
1606404720000|2020-11-26 15:32:00|19672.45|19672.45|19673.13|19673.13|19673.13|19673.13|19672.45|19672.45|0
1606404730000|2020-11-26 15:32:10|19673.25|19673.25|19672.51|19672.51|19673.88|19673.88|19672.51|19672.51|0
1606404740000|2020-11-26 15:32:20|19673.19|19673.19|19673|19673|19673.63|19673.63|19672.94|19672.94|0
1606404750000|2020-11-26 15:32:30|19672.87|19672.87|19671.95|19671.95|19672.87|19672.87|19671.95|19671.95|0
1606404760000|2020-11-26 15:32:40|19671.82|19671.82|19671.39|19671.39|19671.82|19671.82|19671.39|19671.39|0
1606404790000|2020-11-26 15:33:10|19670.87|19670.87|19670.75|19670.75|19670.87|19670.87|19670.75|19670.75|0
1606404800000|2020-11-26 15:33:20|19670.52|19670.52|19674.15|19674.15|19674.15|19674.15|19670.52|19670.52|0
1606404820000|2020-11-26 15:33:40|19673.47|19673.47|19674.68|19674.68|19674.68|19674.68|19673.47|19673.47|0
1606404830000|2020-11-26 15:33:50|19674.75|19674.75|19674.75|19674.75|19674.75|19674.75|19674.75|19674.75|0
1606404840000|2020-11-26 15:34:00|19674.97|19674.97|19675.87|19675.87|19675.87|19675.87|19674.97|19674.97|0
1606404850000|2020-11-26 15:34:10|19676.09|19676.09|19676.09|19676.09|19676.09|19676.09|19676.09|19676.09|0
1606404860000|2020-11-26 15:34:20|19675.4|19675.4|19670.86|19670.86|19675.4|19675.4|19670.86|19670.86|0
1606404880000|2020-11-26 15:34:40|19670.34|19670.34|19669.13|19669.13|19670.34|19670.34|19669.13|19669.13|0
1606404890000|2020-11-26 15:34:50|19668.08|19668.08|19667.88|19667.88|19668.08|19668.08|19667.88|19667.88|0
1606404900000|2020-11-26 15:35:00|19668.57|19668.57|19668.64|19668.64|19668.64|19668.64|19668.57|19668.57|0
1606404910000|2020-11-26 15:35:10|19669.16|19669.16|19667.27|19667.27|19669.16|19669.16|19667.27|19667.27|0
1606404920000|2020-11-26 15:35:20|19668.11|19668.11|19669.41|19669.41|19669.41|19669.41|19668.11|19668.11|0
1606404950000|2020-11-26 15:35:50|19669.63|19669.63|19669.7|19669.7|19669.7|19669.7|19669.63|19669.63|0
1606404960000|2020-11-26 15:36:00|19670.38|19670.38|19669.33|19669.33|19670.38|19670.38|19669.33|19669.33|0
1606404970000|2020-11-26 15:36:10|19668.64|19668.64|19669.85|19669.85|19669.85|19669.85|19668.64|19668.64|0
1606404980000|2020-11-26 15:36:20|19670.28|19670.28|19670.28|19670.28|19670.28|19670.28|19670.28|19670.28|0
1606404990000|2020-11-26 15:36:30|19669.5|19669.5|19669.5|19669.5|19669.5|19669.5|19669.5|19669.5|0
1606405000000|2020-11-26 15:36:40|19667.76|19667.76|19667.4|19667.4|19667.93|19667.93|19666.55|19666.55|0
1606405010000|2020-11-26 15:36:50|19667.33|19667.33|19667.33|19667.33|19667.33|19667.33|19667.33|19667.33|0
1606405020000|2020-11-26 15:37:00|19669.23|19669.23|19667.65|19667.65|19669.39|19669.39|19667.65|19667.65|0
1606405030000|2020-11-26 15:37:10|19667.76|19667.76|19667.76|19667.76|19667.76|19667.76|19667.76|19667.76|0
1606405040000|2020-11-26 15:37:20|19667.54|19667.54|19667.54|19667.54|19667.54|19667.54|19667.54|19667.54|0
1606405060000|2020-11-26 15:37:40|19667.38|19667.38|19666.7|19666.7|19667.38|19667.38|19666.17|19666.17|0
1606405070000|2020-11-26 15:37:50|19666.48|19666.48|19667.05|19667.05|19667.16|19667.16|19666.48|19666.48|0
1606405080000|2020-11-26 15:38:00|19667.16|19667.16|19666.76|19666.76|19668.66|19668.66|19666.76|19666.76|0
1606405090000|2020-11-26 15:38:10|19666.07|19666.07|19666.07|19666.07|19666.07|19666.07|19666.07|19666.07|0
1606405100000|2020-11-26 15:38:20|19666.59|19666.59|19667.12|19667.12|19667.12|19667.12|19666.59|19666.59|0
1606405110000|2020-11-26 15:38:30|19668.5|19668.5|19670.56|19670.56|19670.56|19670.56|19668.5|19668.5|0
1606405120000|2020-11-26 15:38:40|19670.78|19670.78|19673.29|19673.29|19673.4|19673.4|19670.78|19670.78|0
1606405130000|2020-11-26 15:38:50|19674.06|19674.06|19678.36|19678.36|19678.36|19678.36|19674.06|19674.06|0
1606405140000|2020-11-26 15:39:00|19677.58|19677.58|19677.48|19677.48|19678.48|19678.48|19676.9|19676.9|0
1606405150000|2020-11-26 15:39:10|19678.01|19678.01|19678.88|19678.88|19679.56|19679.56|19678.01|19678.01|0
1606405160000|2020-11-26 15:39:20|19680.98|19680.98|19680.98|19680.98|19680.98|19680.98|19680.98|19680.98|0
1606405170000|2020-11-26 15:39:30|19680.2|19680.2|19680.2|19680.2|19680.2|19680.2|19680.2|19680.2|0
1606405180000|2020-11-26 15:39:40|19679.68|19679.68|19679.11|19679.11|19679.68|19679.68|19678.9|19678.9|0
1606405190000|2020-11-26 15:39:50|19678.92|19678.92|19678.92|19678.92|19678.92|19678.92|19678.92|19678.92|0
1606405210000|2020-11-26 15:40:10|19678.24|19678.24|19678.18|19678.18|19678.24|19678.24|19678.05|19678.05|0
1606405220000|2020-11-26 15:40:20|19678.7|19678.7|19679.23|19679.23|19679.23|19679.23|19678.7|19678.7|0
1606405230000|2020-11-26 15:40:30|19679.92|19679.92|19679.92|19679.92|19680.6|19680.6|19679.92|19679.92|0
1606405240000|2020-11-26 15:40:40|19681.47|19681.47|19686.91|19686.91|19686.97|19686.97|19681.47|19681.47|0
1606405250000|2020-11-26 15:40:50|19687.44|19687.44|19686.66|19686.66|19687.44|19687.44|19686.66|19686.66|0
1606405260000|2020-11-26 15:41:00|19687.35|19687.35|19690.67|19690.67|19690.67|19690.67|19687.35|19687.35|0
1606405270000|2020-11-26 15:41:10|19690.43|19690.43|19686.09|19686.09|19690.43|19690.43|19686.09|19686.09|0
1606405280000|2020-11-26 15:41:20|19685.66|19685.66|19684.88|19684.88|19685.66|19685.66|19684.88|19684.88|0
1606405300000|2020-11-26 15:41:40|19686.25|19686.25|19686.93|19686.93|19686.93|19686.93|19686.25|19686.25|0
1606405310000|2020-11-26 15:41:50|19688.67|19688.67|19691.52|19691.52|19691.52|19691.52|19688.67|19688.67|0
1606405330000|2020-11-26 15:42:10|19690.83|19690.83|19690.15|19690.15|19690.83|19690.83|19690.15|19690.15|0
1606405340000|2020-11-26 15:42:20|19689.62|19689.62|19689.62|19689.62|19690.15|19690.15|19689.62|19689.62|0
1606405360000|2020-11-26 15:42:40|19688.93|19688.93|19688.93|19688.93|19688.93|19688.93|19688.93|19688.93|0
1606405370000|2020-11-26 15:42:50|19689.98|19689.98|19689.61|19689.61|19689.98|19689.98|19689.39|19689.39|0
1606405380000|2020-11-26 15:43:00|19690.3|19690.3|19691.47|19691.47|19691.47|19691.47|19690.3|19690.3|0
1606405390000|2020-11-26 15:43:10|19691.99|19691.99|19692.99|19692.99|19692.99|19692.99|19691.77|19691.77|0
1606405400000|2020-11-26 15:43:20|19692.3|19692.3|19692.39|19692.39|19692.39|19692.39|19691.61|19691.61|0
1606405410000|2020-11-26 15:43:30|19691.34|19691.34|19692.02|19692.02|19692.02|19692.02|19691.34|19691.34|0
1606405440000|2020-11-26 15:44:00|19691.5|19691.5|19692.02|19692.02|19692.02|19692.02|19690.97|19690.97|0
1606405450000|2020-11-26 15:44:10|19691.25|19691.25|19692.77|19692.77|19692.77|19692.77|19690.93|19690.93|0
1606405460000|2020-11-26 15:44:20|19693.45|19693.45|19692.18|19692.18|19693.45|19693.45|19690.8|19690.8|0
1606405470000|2020-11-26 15:44:30|19692.86|19692.86|19692.86|19692.86|19692.86|19692.86|19692.86|19692.86|0
1606405480000|2020-11-26 15:44:40|19693.64|19693.64|19694.17|19694.17|19694.17|19694.17|19693.64|19693.64|0
1606405490000|2020-11-26 15:44:50|19694.38|19694.38|19695.22|19695.22|19695.22|19695.22|19694.38|19694.38|0
1606405500000|2020-11-26 15:45:00|19694.53|19694.53|19699.26|19699.26|19699.39|19699.39|19694.53|19694.53|0
1606405510000|2020-11-26 15:45:10|19699.33|19699.33|19700.77|19700.77|19700.77|19700.77|19699.33|19699.33|0
1606405520000|2020-11-26 15:45:20|19701.3|19701.3|19700.52|19700.52|19701.42|19701.42|19700.52|19700.52|0
1606405530000|2020-11-26 15:45:30|19699.99|19699.99|19697.74|19697.74|19701.3|19701.3|19697.74|19697.74|0
1606405540000|2020-11-26 15:45:40|19698.79|19698.79|19699.48|19699.48|19699.48|19699.48|19698.79|19698.79|0
1606405550000|2020-11-26 15:45:50|19698.7|19698.7|19698.7|19698.7|19698.7|19698.7|19698.7|19698.7|0
1606405570000|2020-11-26 15:46:10|19699.38|19699.38|19699.55|19699.55|19699.55|19699.55|19699.38|19699.38|0
1606405580000|2020-11-26 15:46:20|19699.77|19699.77|19701.45|19701.45|19701.45|19701.45|19699.77|19699.77|0
1606405590000|2020-11-26 15:46:30|19702.14|19702.14|19702.14|19702.14|19702.14|19702.14|19702.14|19702.14|0
1606405600000|2020-11-26 15:46:40|19701.36|19701.36|19701.42|19701.42|19701.42|19701.42|19700.67|19700.67|0
1606405610000|2020-11-26 15:46:50|19701.95|19701.95|19701.95|19701.95|19701.95|19701.95|19701.95|19701.95|0
1606405620000|2020-11-26 15:47:00|19702.63|19702.63|19704.23|19704.23|19704.23|19704.23|19702.63|19702.63|0
1606405630000|2020-11-26 15:47:10|19704.28|19704.28|19704.5|19704.5|19704.5|19704.5|19704.28|19704.28|0
1606405640000|2020-11-26 15:47:20|19705.19|19705.19|19703.19|19703.19|19705.35|19705.35|19703.19|19703.19|0
1606405650000|2020-11-26 15:47:30|19702.42|19702.42|19702.63|19702.63|19702.75|19702.75|19702.42|19702.42|0
1606405660000|2020-11-26 15:47:40|19702.56|19702.56|19702.34|19702.34|19702.56|19702.56|19702.34|19702.34|0
1606405670000|2020-11-26 15:47:50|19703.03|19703.03|19703.03|19703.03|19703.03|19703.03|19703.03|19703.03|0
1606405680000|2020-11-26 15:48:00|19702.34|19702.34|19699.23|19699.23|19702.34|19702.34|19699.23|19699.23|0
1606405690000|2020-11-26 15:48:10|19700.6|19700.6|19701.29|19701.29|19701.29|19701.29|19700.6|19700.6|0
1606405700000|2020-11-26 15:48:20|19701.82|19701.82|19701.82|19701.82|19701.82|19701.82|19701.82|19701.82|0
1606405710000|2020-11-26 15:48:30|19702.59|19702.59|19702.81|19702.81|19702.81|19702.81|19702.59|19702.59|0
1606405720000|2020-11-26 15:48:40|19701.6|19701.6|19700.17|19700.17|19701.6|19701.6|19700.17|19700.17|0
1606405730000|2020-11-26 15:48:50|19701.22|19701.22|19702.43|19702.43|19702.43|19702.43|19701.22|19701.22|0
1606405740000|2020-11-26 15:49:00|19704.17|19704.17|19705.48|19705.48|19705.48|19705.48|19704.17|19704.17|0
1606405750000|2020-11-26 15:49:10|19703.92|19703.92|19700.44|19700.44|19703.92|19703.92|19700.44|19700.44|0
1606405760000|2020-11-26 15:49:20|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|19699.76|0
1606405770000|2020-11-26 15:49:30|19701.5|19701.5|19702.19|19702.19|19702.19|19702.19|19701.5|19701.5|0
1606405800000|2020-11-26 15:50:00|19702.71|19702.71|19702.71|19702.71|19702.71|19702.71|19702.71|19702.71|0
1606405810000|2020-11-26 15:50:10|19702.77|19702.77|19701.99|19701.99|19702.77|19702.77|19701.99|19701.99|0
1606405820000|2020-11-26 15:50:20|19699.04|19699.04|19699.04|19699.04|19699.04|19699.04|19699.04|19699.04|0
1606405840000|2020-11-26 15:50:40|19698.85|19698.85|19698.85|19698.85|19698.85|19698.85|19698.85|19698.85|0
1606405850000|2020-11-26 15:50:50|19698.63|19698.63|19698.63|19698.63|19698.63|19698.63|19698.63|19698.63|0
1606405860000|2020-11-26 15:51:00|19699.31|19699.31|19698.27|19698.27|19699.53|19699.53|19698.27|19698.27|0
1606405870000|2020-11-26 15:51:10|19696.89|19696.89|19696.89|19696.89|19696.89|19696.89|19696.89|19696.89|0
1606405880000|2020-11-26 15:51:20|19697.95|19697.95|19698.17|19698.17|19698.63|19698.63|19697.95|19697.95|0
1606405900000|2020-11-26 15:51:40|19697.95|19697.95|19697.95|19697.95|19697.95|19697.95|19697.95|19697.95|0
1606405910000|2020-11-26 15:51:50|19699.41|19699.41|19699.69|19699.69|19700.37|19700.37|19698.63|19698.63|0
1606405920000|2020-11-26 15:52:00|19698.91|19698.91|19698.77|19698.77|19698.91|19698.91|19698.77|19698.77|0
1606405930000|2020-11-26 15:52:10|19699.45|19699.45|19698.15|19698.15|19699.45|19699.45|19698.15|19698.15|0
1606405940000|2020-11-26 15:52:20|19698.22|19698.22|19697.49|19697.49|19698.22|19698.22|19697.49|19697.49|0
1606405950000|2020-11-26 15:52:30|19696.8|19696.8|19696.41|19696.41|19696.8|19696.8|19696.27|19696.27|0
1606405960000|2020-11-26 15:52:40|19695.72|19695.72|19695.03|19695.03|19695.72|19695.72|19695.03|19695.03|0
1606405970000|2020-11-26 15:52:50|19695.17|19695.17|19692.22|19692.22|19695.17|19695.17|19692.22|19692.22|0
1606405980000|2020-11-26 15:53:00|19692.38|19692.38|19693.27|19693.27|19693.27|19693.27|19692.22|19692.22|0
1606405990000|2020-11-26 15:53:10|19692.22|19692.22|19691.43|19691.43|19692.34|19692.34|19690.74|19690.74|0
1606406000000|2020-11-26 15:53:20|19692.21|19692.21|19694.01|19694.01|19694.17|19694.17|19692.21|19692.21|0
1606406010000|2020-11-26 15:53:30|19693.23|19693.23|19693.94|19693.94|19694.01|19694.01|19693.23|19693.23|0
1606406020000|2020-11-26 15:53:40|19693.81|19693.81|19695.95|19695.95|19695.95|19695.95|19693.81|19693.81|0
1606406030000|2020-11-26 15:53:50|19695.18|19695.18|19698.9|19698.9|19698.9|19698.9|19695.18|19695.18|0
1606406040000|2020-11-26 15:54:00|19699.59|19699.59|19700.9|19700.9|19701.06|19701.06|19699.59|19699.59|0
1606406050000|2020-11-26 15:54:10|19700.78|19700.78|19700.78|19700.78|19700.78|19700.78|19700.78|19700.78|0
1606406060000|2020-11-26 15:54:20|19700.55|19700.55|19701.11|19701.11|19701.32|19701.32|19700.55|19700.55|0
1606406070000|2020-11-26 15:54:30|19700.58|19700.58|19700.42|19700.42|19701.11|19701.11|19700.06|19700.06|0
1606406080000|2020-11-26 15:54:40|19700.31|19700.31|19700.36|19700.36|19700.36|19700.36|19699.15|19699.15|0
1606406090000|2020-11-26 15:54:50|19699.31|19699.31|19697.88|19697.88|19699.31|19699.31|19690.19|19690.19|0
1606406100000|2020-11-26 15:55:00|19701.15|19701.15|19714.07|19714.07|19714.07|19714.07|19700.63|19700.63|0
1606406110000|2020-11-26 15:55:10|19713.39|19713.39|19717.4|19717.4|19720.44|19720.44|19712.7|19712.7|0
1606406120000|2020-11-26 15:55:20|19716.87|19716.87|19717.83|19717.83|19718.52|19718.52|19716.09|19716.09|0
1606406130000|2020-11-26 15:55:30|19716.46|19716.46|19719.68|19719.68|19719.68|19719.68|19714.4|19714.4|0
1606406140000|2020-11-26 15:55:40|19718.9|19718.9|19717.85|19717.85|19718.9|19718.9|19717.85|19717.85|0
1606406150000|2020-11-26 15:55:50|19716.79|19716.79|19717.32|19717.32|19717.32|19717.32|19716.79|19716.79|0
1606406160000|2020-11-26 15:56:00|19719.06|19719.06|19723.88|19723.88|19723.88|19723.88|19719.06|19719.06|0
1606406170000|2020-11-26 15:56:10|19723.77|19723.77|19724.14|19724.14|19724.14|19724.14|19723.08|19723.08|0
1606406180000|2020-11-26 15:56:20|19723.61|19723.61|19721.13|19721.13|19723.61|19723.61|19721.13|19721.13|0
1606406200000|2020-11-26 15:56:40|19719.55|19719.55|19722.03|19722.03|19722.03|19722.03|19719.55|19719.55|0
1606406210000|2020-11-26 15:56:50|19722.14|19722.14|19721.55|19721.55|19722.14|19722.14|19721.55|19721.55|0
1606406220000|2020-11-26 15:57:00|19720.86|19720.86|19716.45|19716.45|19720.86|19720.86|19716.45|19716.45|0
1606406230000|2020-11-26 15:57:10|19716.25|19716.25|19714.59|19714.59|19716.31|19716.31|19714.59|19714.59|0
1606406240000|2020-11-26 15:57:20|19714.66|19714.66|19711.86|19711.86|19714.66|19714.66|19711.8|19711.8|0
1606406250000|2020-11-26 15:57:30|19712.91|19712.91|19712.78|19712.78|19712.91|19712.91|19712.78|19712.78|0
1606406260000|2020-11-26 15:57:40|19712.66|19712.66|19719.1|19719.1|19719.1|19719.1|19712.66|19712.66|0
1606406270000|2020-11-26 15:57:50|19719.17|19719.17|19721.72|19721.72|19721.72|19721.72|19719.17|19719.17|0
1606406280000|2020-11-26 15:58:00|19720.94|19720.94|19720.94|19720.94|19720.94|19720.94|19720.94|19720.94|0
1606406290000|2020-11-26 15:58:10|19721.72|19721.72|19722.55|19722.55|19722.62|19722.62|19721.72|19721.72|0
1606406300000|2020-11-26 15:58:20|19724.62|19724.62|19728.95|19728.95|19729.73|19729.73|19724.62|19724.62|0
1606406310000|2020-11-26 15:58:30|19728.17|19728.17|19728.18|19728.18|19728.18|19728.18|19728.11|19728.11|0
1606406320000|2020-11-26 15:58:40|19728.71|19728.71|19728.71|19728.71|19728.71|19728.71|19728.71|19728.71|0
1606406330000|2020-11-26 15:58:50|19727.15|19727.15|19726.62|19726.62|19727.15|19727.15|19726.62|19726.62|0
1606406340000|2020-11-26 15:59:00|19725.94|19725.94|19724.14|19724.14|19725.94|19725.94|19724.14|19724.14|0
1606406350000|2020-11-26 15:59:10|19724.2|19724.2|19724.98|19724.98|19724.98|19724.98|19724.2|19724.2|0
1606406360000|2020-11-26 15:59:20|19721.14|19721.14|19720.35|19720.35|19721.2|19721.2|19720.35|19720.35|0
1606406370000|2020-11-26 15:59:30|19719.3|19719.3|19719.38|19719.38|19719.82|19719.82|19718.03|19718.03|0
1606406380000|2020-11-26 15:59:40|19719.31|19719.31|19718.72|19718.72|19719.31|19719.31|19718.72|19718.72|0
1606406390000|2020-11-26 15:59:50|19719.5|19719.5|19720.32|19720.32|19721.24|19721.24|19719.5|19719.5|0
1606406400000|2020-11-26 16:00:00|19720.53|19720.53|19719.25|19719.25|19720.53|19720.53|19719.11|19719.11|0
1606406410000|2020-11-26 16:00:10|19720.03|19720.03|19722.11|19722.11|19722.11|19722.11|19720.03|19720.03|0
1606406420000|2020-11-26 16:00:20|19723.48|19723.48|19723.95|19723.95|19724.17|19724.17|19723.48|19723.48|0
1606406430000|2020-11-26 16:00:30|19723.17|19723.17|19721.7|19721.7|19723.17|19723.17|19721.7|19721.7|0
1606406440000|2020-11-26 16:00:40|19722.23|19722.23|19722.29|19722.29|19722.29|19722.29|19722.23|19722.23|0
1606406450000|2020-11-26 16:00:50|19721.77|19721.77|19723.43|19723.43|19723.5|19723.5|19721.77|19721.77|0
1606406470000|2020-11-26 16:01:10|19724.12|19724.12|19723.44|19723.44|19724.12|19724.12|19723.44|19723.44|0
1606406480000|2020-11-26 16:01:20|19723.49|19723.49|19723.49|19723.49|19723.49|19723.49|19723.49|19723.49|0
1606406490000|2020-11-26 16:01:30|19723.38|19723.38|19722.47|19722.47|19723.45|19723.45|19722.47|19722.47|0
1606406500000|2020-11-26 16:01:40|19723.16|19723.16|19723.94|19723.94|19723.94|19723.94|19723.16|19723.16|0
1606406520000|2020-11-26 16:02:00|19723.41|19723.41|19722.91|19722.91|19724.1|19724.1|19722.91|19722.91|0
1606406530000|2020-11-26 16:02:10|19722.13|19722.13|19717.46|19717.46|19722.13|19722.13|19717.46|19717.46|0
1606406540000|2020-11-26 16:02:20|19716.78|19716.78|19714.35|19714.35|19716.78|19716.78|19714.35|19714.35|0
1606406560000|2020-11-26 16:02:40|19713.66|19713.66|19713.14|19713.14|19713.66|19713.66|19713.14|19713.14|0
1606406570000|2020-11-26 16:02:50|19713.08|19713.08|19713.08|19713.08|19713.08|19713.08|19713.08|19713.08|0
1606406580000|2020-11-26 16:03:00|19712.3|19712.3|19710.77|19710.77|19712.3|19712.3|19710.77|19710.77|0
1606406590000|2020-11-26 16:03:10|19710.09|19710.09|19710.65|19710.65|19710.65|19710.65|19709.87|19709.87|0
1606406600000|2020-11-26 16:03:20|19710.77|19710.77|19710.68|19710.68|19712.14|19712.14|19710.68|19710.68|0
1606406610000|2020-11-26 16:03:30|19710.61|19710.61|19715.12|19715.12|19715.12|19715.12|19710.61|19710.61|0
1606406620000|2020-11-26 16:03:40|19715.34|19715.34|19712.82|19712.82|19715.34|19715.34|19712.82|19712.82|0
1606406630000|2020-11-26 16:03:50|19709.71|19709.71|19708.24|19708.24|19709.71|19709.71|19708.24|19708.24|0
1606406640000|2020-11-26 16:04:00|19707.46|19707.46|19707.09|19707.09|19707.99|19707.99|19706.78|19706.78|0
1606406650000|2020-11-26 16:04:10|19707.02|19707.02|19707.71|19707.71|19707.71|19707.71|19707.02|19707.02|0
1606406660000|2020-11-26 16:04:20|19707.59|19707.59|19700.45|19700.45|19707.59|19707.59|19700.38|19700.38|0
1606406670000|2020-11-26 16:04:30|19701.23|19701.23|19702.01|19702.01|19702.01|19702.01|19701.23|19701.23|0
1606406680000|2020-11-26 16:04:40|19702.69|19702.69|19702.37|19702.37|19703.06|19703.06|19702.37|19702.37|0
1606406690000|2020-11-26 16:04:50|19702.28|19702.28|19702.22|19702.22|19702.91|19702.91|19702.22|19702.22|0
1606406700000|2020-11-26 16:05:00|19702.43|19702.43|19702.69|19702.69|19702.69|19702.69|19701.5|19701.5|0
1606406710000|2020-11-26 16:05:10|19703.37|19703.37|19707.27|19707.27|19707.79|19707.79|19703.37|19703.37|0
1606406720000|2020-11-26 16:05:20|19705.89|19705.89|19706.05|19706.05|19706.58|19706.58|19705.89|19705.89|0
1606406730000|2020-11-26 16:05:30|19707.11|19707.11|19708.41|19708.41|19710.21|19710.21|19707.11|19707.11|0
1606406740000|2020-11-26 16:05:40|19708.94|19708.94|19709.78|19709.78|19709.78|19709.78|19708.94|19708.94|0
1606406750000|2020-11-26 16:05:50|19709.66|19709.66|19706.41|19706.41|19709.66|19709.66|19705.63|19705.63|0
1606406760000|2020-11-26 16:06:00|19704.67|19704.67|19704.58|19704.58|19705.36|19705.36|19704.58|19704.58|0
1606406780000|2020-11-26 16:06:20|19704.36|19704.36|19704.03|19704.03|19704.36|19704.36|19704.03|19704.03|0
1606406790000|2020-11-26 16:06:30|19703.34|19703.34|19703.94|19703.94|19703.94|19703.94|19702.57|19702.57|0
1606406800000|2020-11-26 16:06:40|19703.83|19703.83|19703.14|19703.14|19704.6|19704.6|19703.14|19703.14|0
1606406810000|2020-11-26 16:06:50|19703.21|19703.21|19700.45|19700.45|19703.21|19703.21|19700.45|19700.45|0
1606406820000|2020-11-26 16:07:00|19700.39|19700.39|19700.39|19700.39|19700.39|19700.39|19700.39|19700.39|0
1606406830000|2020-11-26 16:07:10|19701.08|19701.08|19701.08|19701.08|19701.08|19701.08|19701.08|19701.08|0
1606406840000|2020-11-26 16:07:20|19701.61|19701.61|19701.96|19701.96|19702.29|19702.29|19701.43|19701.43|0
1606406850000|2020-11-26 16:07:30|19702.64|19702.64|19706.46|19706.46|19707.24|19707.24|19702.53|19702.53|0
1606406860000|2020-11-26 16:07:40|19706.99|19706.99|19703.91|19703.91|19707.18|19707.18|19703.15|19703.15|0
1606406880000|2020-11-26 16:08:00|19703.22|19703.22|19702.24|19702.24|19703.29|19703.29|19702.24|19702.24|0
1606406900000|2020-11-26 16:08:20|19702.43|19702.43|19703.76|19703.76|19703.95|19703.95|19702.43|19702.43|0
1606406920000|2020-11-26 16:08:40|19704.45|19704.45|19704.45|19704.45|19704.45|19704.45|19704.45|19704.45|0
1606406930000|2020-11-26 16:08:50|19703.67|19703.67|19700.33|19700.33|19703.67|19703.67|19699.71|19699.71|0
1606406940000|2020-11-26 16:09:00|19699.25|19699.25|19705.07|19705.07|19705.07|19705.07|19699.25|19699.25|0
1606406950000|2020-11-26 16:09:10|19706.13|19706.13|19709.46|19709.46|19709.46|19709.46|19706.13|19706.13|0
1606406960000|2020-11-26 16:09:20|19708.78|19708.78|19710.14|19710.14|19710.14|19710.14|19708.78|19708.78|0
1606406970000|2020-11-26 16:09:30|19710.26|19710.26|19711.63|19711.63|19712.32|19712.32|19710.26|19710.26|0
1606406980000|2020-11-26 16:09:40|19710.94|19710.94|19706.84|19706.84|19711.63|19711.63|19706.84|19706.84|0
1606406990000|2020-11-26 16:09:50|19709.27|19709.27|19711.33|19711.33|19711.33|19711.33|19709.27|19709.27|0
1606407000000|2020-11-26 16:10:00|19711.27|19711.27|19708.43|19708.43|19711.27|19711.27|19708.43|19708.43|0
1606407010000|2020-11-26 16:10:10|19707.75|19707.75|19707.75|19707.75|19707.75|19707.75|19707.75|19707.75|0
1606407020000|2020-11-26 16:10:20|19708.53|19708.53|19708.53|19708.53|19708.53|19708.53|19708.53|19708.53|0
1606407030000|2020-11-26 16:10:30|19709.21|19709.21|19711.4|19711.4|19711.4|19711.4|19709.21|19709.21|0
1606407040000|2020-11-26 16:10:40|19712.09|19712.09|19710.63|19710.63|19712.09|19712.09|19710.63|19710.63|0
1606407050000|2020-11-26 16:10:50|19709.25|19709.25|19708.47|19708.47|19709.25|19709.25|19708.47|19708.47|0
1606407060000|2020-11-26 16:11:00|19708.57|19708.57|19710.12|19710.12|19710.12|19710.12|19708.57|19708.57|0
1606407070000|2020-11-26 16:11:10|19709.34|19709.34|19709.59|19709.59|19709.59|19709.59|19708.81|19708.81|0
1606407080000|2020-11-26 16:11:20|19709.71|19709.71|19710.4|19710.4|19710.4|19710.4|19709.71|19709.71|0
1606407090000|2020-11-26 16:11:30|19710.45|19710.45|19709.77|19709.77|19710.45|19710.45|19709.77|19709.77|0
1606407100000|2020-11-26 16:11:40|19709.99|19709.99|19709.18|19709.18|19711.04|19711.04|19709.18|19709.18|0
1606407110000|2020-11-26 16:11:50|19708.4|19708.4|19704.45|19704.45|19708.4|19708.4|19704.45|19704.45|0
1606407120000|2020-11-26 16:12:00|19704.98|19704.98|19705.11|19705.11|19705.17|19705.17|19704.98|19704.98|0
1606407130000|2020-11-26 16:12:10|19705.24|19705.24|19705.24|19705.24|19705.24|19705.24|19705.24|19705.24|0
1606407140000|2020-11-26 16:12:20|19703.87|19703.87|19703.37|19703.37|19704.06|19704.06|19703.37|19703.37|0
1606407150000|2020-11-26 16:12:30|19702.84|19702.84|19702.16|19702.16|19703.53|19703.53|19702.16|19702.16|0
1606407160000|2020-11-26 16:12:40|19702.84|19702.84|19701.54|19701.54|19702.84|19702.84|19701.54|19701.54|0
1606407170000|2020-11-26 16:12:50|19700.76|19700.76|19700.76|19700.76|19700.76|19700.76|19700.76|19700.76|0
1606407180000|2020-11-26 16:13:00|19699.39|19699.39|19700.08|19700.08|19700.76|19700.76|19699.39|19699.39|0
1606407190000|2020-11-26 16:13:10|19700.15|19700.15|19700.15|19700.15|19700.15|19700.15|19700.15|19700.15|0
1606407200000|2020-11-26 16:13:20|19699.62|19699.62|19699.69|19699.69|19700.15|19700.15|19699.46|19699.46|0
1606407210000|2020-11-26 16:13:30|19699.91|19699.91|19699.44|19699.44|19700.12|19700.12|19699.44|19699.44|0
1606407220000|2020-11-26 16:13:40|19698.91|19698.91|19698.79|19698.79|19701.62|19701.62|19698.69|19698.69|0
1606407230000|2020-11-26 16:13:50|19699|19699|19699|19699|19699|19699|19699|19699|0
1606407240000|2020-11-26 16:14:00|19698.23|19698.23|19700.38|19700.38|19700.38|19700.38|19698.23|19698.23|0
1606407250000|2020-11-26 16:14:10|19699.69|19699.69|19699.05|19699.05|19699.69|19699.69|19699.05|19699.05|0
1606407260000|2020-11-26 16:14:20|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|19698.36|0
1606407270000|2020-11-26 16:14:30|19698.69|19698.69|19703.32|19703.32|19703.32|19703.32|19698.69|19698.69|0
1606407280000|2020-11-26 16:14:40|19703.85|19703.85|19709.11|19709.11|19709.52|19709.52|19703.85|19703.85|0
1606407290000|2020-11-26 16:14:50|19709.64|19709.64|19710.39|19710.39|19710.39|19710.39|19709.64|19709.64|0
1606407300000|2020-11-26 16:15:00|19710.61|19710.61|19710.29|19710.29|19710.61|19710.61|19710.08|19710.08|0
1606407310000|2020-11-26 16:15:10|19709.61|19709.61|19709.61|19709.61|19709.61|19709.61|19709.61|19709.61|0
1606407320000|2020-11-26 16:15:20|19709.83|19709.83|19715.49|19715.49|19715.49|19715.49|19709.83|19709.83|0
1606407330000|2020-11-26 16:15:30|19715.27|19715.27|19713.81|19713.81|19715.27|19715.27|19713.81|19713.81|0
1606407340000|2020-11-26 16:15:40|19713.03|19713.03|19713.41|19713.41|19714.33|19714.33|19713.03|19713.03|0
1606407350000|2020-11-26 16:15:50|19712.89|19712.89|19712.2|19712.2|19712.89|19712.89|19712.2|19712.2|0
1606407360000|2020-11-26 16:16:00|19712.89|19712.89|19712.46|19712.46|19713|19713|19712.46|19712.46|0
1606407370000|2020-11-26 16:16:10|19711.68|19711.68|19711.68|19711.68|19711.68|19711.68|19710.99|19710.99|0
1606407380000|2020-11-26 16:16:20|19713.42|19713.42|19717.71|19717.71|19717.71|19717.71|19713.42|19713.42|0
1606407390000|2020-11-26 16:16:30|19718.24|19718.24|19719.38|19719.38|19719.38|19719.38|19718.02|19718.02|0
1606407400000|2020-11-26 16:16:40|19718.7|19718.7|19718.01|19718.01|19718.7|19718.7|19718.01|19718.01|0
1606407410000|2020-11-26 16:16:50|19717.95|19717.95|19718.47|19718.47|19718.47|19718.47|19717.95|19717.95|0
1606407420000|2020-11-26 16:17:00|19719|19719|19723.74|19723.74|19723.74|19723.74|19719|19719|0
1606407430000|2020-11-26 16:17:10|19723.05|19723.05|19722.93|19722.93|19723.05|19723.05|19722.93|19722.93|0
1606407440000|2020-11-26 16:17:20|19723.71|19723.71|19723.71|19723.71|19723.71|19723.71|19723.71|19723.71|0
1606407450000|2020-11-26 16:17:30|19722.93|19722.93|19723.02|19723.02|19723.02|19723.02|19722.81|19722.81|0
1606407460000|2020-11-26 16:17:40|19722.34|19722.34|19722.47|19722.47|19722.47|19722.47|19722.34|19722.34|0
1606407470000|2020-11-26 16:17:50|19722.25|19722.25|19722.25|19722.25|19722.25|19722.25|19722.25|19722.25|0
1606407480000|2020-11-26 16:18:00|19722.94|19722.94|19722.41|19722.41|19722.94|19722.94|19722.41|19722.41|0
1606407490000|2020-11-26 16:18:10|19722.19|19722.19|19721.44|19721.44|19722.26|19722.26|19721.44|19721.44|0
1606407500000|2020-11-26 16:18:20|19721.09|19721.09|19720.28|19720.28|19721.09|19721.09|19720.28|19720.28|0
1606407510000|2020-11-26 16:18:30|19720.17|19720.17|19717.78|19717.78|19720.17|19720.17|19717.78|19717.78|0
1606407520000|2020-11-26 16:18:40|19717.9|19717.9|19716.63|19716.63|19717.9|19717.9|19716.63|19716.63|0
1606407530000|2020-11-26 16:18:50|19716.42|19716.42|19716.3|19716.3|19716.42|19716.42|19716.3|19716.3|0
1606407540000|2020-11-26 16:19:00|19715.61|19715.61|19715.61|19715.61|19715.61|19715.61|19715.61|19715.61|0
1606407550000|2020-11-26 16:19:10|19715.09|19715.09|19715.61|19715.61|19715.61|19715.61|19715.09|19715.09|0
1606407560000|2020-11-26 16:19:20|19715.09|19715.09|19715.61|19715.61|19715.61|19715.61|19715.09|19715.09|0
1606407570000|2020-11-26 16:19:30|19716.3|19716.3|19715.61|19715.61|19716.3|19716.3|19715.61|19715.61|0
1606407580000|2020-11-26 16:19:40|19714.83|19714.83|19714.08|19714.08|19714.83|19714.83|19713.39|19713.39|0
1606407590000|2020-11-26 16:19:50|19713.39|19713.39|19712.87|19712.87|19713.4|19713.4|19712.71|19712.71|0
1606407600000|2020-11-26 16:20:00|19713.08|19713.08|19713.25|19713.25|19713.84|19713.84|19713.04|19713.04|0
1606407610000|2020-11-26 16:20:10|19712.72|19712.72|19711.88|19711.88|19712.72|19712.72|19711.88|19711.88|0
1606407620000|2020-11-26 16:20:20|19711.66|19711.66|19712.34|19712.34|19712.34|19712.34|19711.66|19711.66|0
1606407630000|2020-11-26 16:20:30|19713.56|19713.56|19713.56|19713.56|19713.56|19713.56|19713.56|19713.56|0
1606407640000|2020-11-26 16:20:40|19713.67|19713.67|19713.56|19713.56|19713.67|19713.67|19713.56|19713.56|0
1606407650000|2020-11-26 16:20:50|19713.69|19713.69|19716.67|19716.67|19716.67|19716.67|19713.69|19713.69|0
1606407660000|2020-11-26 16:21:00|19717.35|19717.35|19718.57|19718.57|19718.57|19718.57|19717.35|19717.35|0
1606407670000|2020-11-26 16:21:10|19718.14|19718.14|19715.75|19715.75|19718.14|19718.14|19715.75|19715.75|0
1606407680000|2020-11-26 16:21:20|19715.14|19715.14|19715.11|19715.11|19715.14|19715.14|19714.42|19714.42|0
1606407690000|2020-11-26 16:21:30|19715.33|19715.33|19716.54|19716.54|19716.54|19716.54|19715.33|19715.33|0
1606407700000|2020-11-26 16:21:40|19715.86|19715.86|19714.31|19714.31|19715.86|19715.86|19714.31|19714.31|0
1606407710000|2020-11-26 16:21:50|19714.25|19714.25|19715.52|19715.52|19715.52|19715.52|19714.25|19714.25|0
1606407720000|2020-11-26 16:22:00|19714.84|19714.84|19712.35|19712.35|19714.84|19714.84|19712.35|19712.35|0
1606407730000|2020-11-26 16:22:10|19711.67|19711.67|19711.55|19711.55|19711.67|19711.67|19711.55|19711.55|0
1606407740000|2020-11-26 16:22:20|19709.65|19709.65|19709.54|19709.54|19709.65|19709.65|19709.54|19709.54|0
1606407750000|2020-11-26 16:22:30|19709.32|19709.32|19707.79|19707.79|19709.32|19709.32|19707.79|19707.79|0
1606407760000|2020-11-26 16:22:40|19707.1|19707.1|19707.32|19707.32|19708.01|19708.01|19707.1|19707.1|0
1606407770000|2020-11-26 16:22:50|19707.39|19707.39|19706.9|19706.9|19707.39|19707.39|19706.08|19706.08|0
1606407780000|2020-11-26 16:23:00|19707.58|19707.58|19710.9|19710.9|19710.9|19710.9|19707.58|19707.58|0
1606407790000|2020-11-26 16:23:10|19711.12|19711.12|19709.81|19709.81|19711.12|19711.12|19709.81|19709.81|0
1606407800000|2020-11-26 16:23:20|19709.6|19709.6|19710.88|19710.88|19710.88|19710.88|19708.91|19708.91|0
1606407810000|2020-11-26 16:23:30|19710.94|19710.94|19709.73|19709.73|19710.94|19710.94|19709.73|19709.73|0
1606407820000|2020-11-26 16:23:40|19709.61|19709.61|19708.62|19708.62|19709.61|19709.61|19708.4|19708.4|0
1606407830000|2020-11-26 16:23:50|19709.4|19709.4|19710.08|19710.08|19710.08|19710.08|19709.4|19709.4|0
1606407840000|2020-11-26 16:24:00|19709.64|19709.64|19708.5|19708.5|19709.76|19709.76|19708.44|19708.44|0
1606407850000|2020-11-26 16:24:10|19707.81|19707.81|19704.38|19704.38|19707.81|19707.81|19704.38|19704.38|0
1606407860000|2020-11-26 16:24:20|19704.16|19704.16|19704.38|19704.38|19704.38|19704.38|19704.16|19704.16|0
1606407870000|2020-11-26 16:24:30|19703.69|19703.69|19702.93|19702.93|19703.69|19703.69|19702.93|19702.93|0
1606407890000|2020-11-26 16:24:50|19703.71|19703.71|19701.11|19701.11|19703.71|19703.71|19701.11|19701.11|0
1606407900000|2020-11-26 16:25:00|19700.42|19700.42|19700.31|19700.31|19700.42|19700.42|19700.31|19700.31|0
1606407910000|2020-11-26 16:25:10|19699.78|19699.78|19698.15|19698.15|19700.22|19700.22|19697.79|19697.79|0
1606407920000|2020-11-26 16:25:20|19698.22|19698.22|19701.31|19701.31|19701.31|19701.31|19697.44|19697.44|0
1606407930000|2020-11-26 16:25:30|19702.31|19702.31|19703.11|19703.11|19703.89|19703.89|19702.31|19702.31|0
1606407940000|2020-11-26 16:25:40|19702.58|19702.58|19701.9|19701.9|19702.58|19702.58|19701.9|19701.9|0
1606407950000|2020-11-26 16:25:50|19701.68|19701.68|19699.78|19699.78|19701.68|19701.68|19699.78|19699.78|0
1606407960000|2020-11-26 16:26:00|19700|19700|19699.79|19699.79|19700|19700|19699.79|19699.79|0
1606407970000|2020-11-26 16:26:10|19699.72|19699.72|19698.92|19698.92|19699.82|19699.82|19698.92|19698.92|0
1606407980000|2020-11-26 16:26:20|19698.23|19698.23|19698.34|19698.34|19698.34|19698.34|19697.65|19697.65|0
1606407990000|2020-11-26 16:26:30|19698.12|19698.12|19698.12|19698.12|19698.34|19698.34|19698.12|19698.12|0
1606408000000|2020-11-26 16:26:40|19698.64|19698.64|19699.83|19699.83|19699.83|19699.83|19697.87|19697.87|0
1606408010000|2020-11-26 16:26:50|19699.77|19699.77|19699.18|19699.18|19699.77|19699.77|19699.18|19699.18|0
1606408020000|2020-11-26 16:27:00|19699.95|19699.95|19699.24|19699.24|19700.02|19700.02|19698.72|19698.72|0
1606408030000|2020-11-26 16:27:10|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|19699.03|0
1606408040000|2020-11-26 16:27:20|19698.96|19698.96|19699.33|19699.33|19699.4|19699.4|19698.43|19698.43|0
1606408050000|2020-11-26 16:27:30|19699.46|19699.46|19698.5|19698.5|19699.46|19699.46|19698.5|19698.5|0
1606408060000|2020-11-26 16:27:40|19697.72|19697.72|19696.16|19696.16|19698.4|19698.4|19696.16|19696.16|0
1606408070000|2020-11-26 16:27:50|19696.28|19696.28|19699.4|19699.4|19700.08|19700.08|19696.28|19696.28|0
1606408080000|2020-11-26 16:28:00|19698.96|19698.96|19697.4|19697.4|19698.96|19698.96|19697.4|19697.4|0
1606408090000|2020-11-26 16:28:10|19698.18|19698.18|19697.13|19697.13|19698.18|19698.18|19697.13|19697.13|0
1606408100000|2020-11-26 16:28:20|19696.44|19696.44|19696.35|19696.35|19697.13|19697.13|19696.14|19696.14|0
1606408110000|2020-11-26 16:28:30|19694.61|19694.61|19694.3|19694.3|19694.61|19694.61|19694.09|19694.09|0
1606408120000|2020-11-26 16:28:40|19694.83|19694.83|19695.6|19695.6|19695.6|19695.6|19694.14|19694.14|0
1606408130000|2020-11-26 16:28:50|19694.83|19694.83|19694.3|19694.3|19694.89|19694.89|19693.09|19693.09|0
1606408140000|2020-11-26 16:29:00|19694.42|19694.42|19695.05|19695.05|19695.05|19695.05|19694.02|19694.02|0
1606408150000|2020-11-26 16:29:10|19694.94|19694.94|19695.05|19695.05|19695.72|19695.72|19694.16|19694.16|0
1606408160000|2020-11-26 16:29:20|19694.83|19694.83|19698.47|19698.47|19699.09|19699.09|19694.83|19694.83|0
1606408170000|2020-11-26 16:29:30|19698.04|19698.04|19699.91|19699.91|19699.91|19699.91|19698.04|19698.04|0
1606408180000|2020-11-26 16:29:40|19700.28|19700.28|19703.48|19703.48|19703.48|19703.48|19699.59|19699.59|0
1606408190000|2020-11-26 16:29:50|19702.8|19702.8|19696.48|19696.48|19703.27|19703.27|19692.36|19692.36|0
1606464900000|2020-11-27 08:15:00|19634.74|19634.74|19634.26|19634.26|19634.74|19634.74|19631.82|19631.82|0
1606464910000|2020-11-27 08:15:10|19632.15|19632.15|19633.65|19633.65|19634.2|19634.2|19631.47|19631.47|0
1606464920000|2020-11-27 08:15:20|19631.02|19631.02|19623.04|19623.04|19631.02|19631.02|19623.04|19623.04|0
1606464930000|2020-11-27 08:15:30|19623.28|19623.28|19612.94|19612.94|19623.33|19623.33|19611.89|19611.89|0
1606464940000|2020-11-27 08:15:40|19613.62|19613.62|19612.09|19612.09|19613.62|19613.62|19612.09|19612.09|0
1606464950000|2020-11-27 08:15:50|19608.2|19608.2|19608.13|19608.13|19608.2|19608.2|19608.13|19608.13|0
1606464960000|2020-11-27 08:16:00|19610.86|19610.86|19616.68|19616.68|19616.68|19616.68|19610.86|19610.86|0
1606464970000|2020-11-27 08:16:10|19614.63|19614.63|19607.49|19607.49|19614.63|19614.63|19607.02|19607.02|0
1606464980000|2020-11-27 08:16:20|19607.72|19607.72|19602.93|19602.93|19607.86|19607.86|19602.93|19602.93|0
1606464990000|2020-11-27 08:16:30|19603.28|19603.28|19600.28|19600.28|19604.18|19604.18|19599.37|19599.37|0
1606465000000|2020-11-27 08:16:40|19600.05|19600.05|19599.83|19599.83|19600.69|19600.69|19599.83|19599.83|0
1606465010000|2020-11-27 08:16:50|19597.78|19597.78|19587.2|19587.2|19597.78|19597.78|19587.2|19587.2|0
1606465020000|2020-11-27 08:17:00|19586.52|19586.52|19583.14|19583.14|19587.2|19587.2|19582.62|19582.62|0
1606465030000|2020-11-27 08:17:10|19581.77|19581.77|19576.02|19576.02|19581.77|19581.77|19575.71|19575.71|0
1606465040000|2020-11-27 08:17:20|19576.7|19576.7|19578.14|19578.14|19579.51|19579.51|19576.7|19576.7|0
1606465050000|2020-11-27 08:17:30|19578|19578|19578.75|19578.75|19578.75|19578.75|19578|19578|0
1606465060000|2020-11-27 08:17:40|19578.53|19578.53|19574.07|19574.07|19580.57|19580.57|19573.38|19573.38|0
1606465070000|2020-11-27 08:17:50|19571.46|19571.46|19575.63|19575.63|19575.63|19575.63|19571.46|19571.46|0
1606465080000|2020-11-27 08:18:00|19575.51|19575.51|19572.78|19572.78|19575.51|19575.51|19572.1|19572.1|0
1606465090000|2020-11-27 08:18:10|19568.98|19568.98|19580.54|19580.54|19580.54|19580.54|19568.98|19568.98|0
1606465100000|2020-11-27 08:18:20|19580.97|19580.97|19585.59|19585.59|19585.59|19585.59|19580.97|19580.97|0
1606465110000|2020-11-27 08:18:30|19586.64|19586.64|19585.67|19585.67|19586.64|19586.64|19585.67|19585.67|0
1606465120000|2020-11-27 08:18:40|19585.45|19585.45|19588.2|19588.2|19588.2|19588.2|19585.45|19585.45|0
1606465130000|2020-11-27 08:18:50|19584.76|19584.76|19589.39|19589.39|19589.39|19589.39|19583.71|19583.71|0
1606465140000|2020-11-27 08:19:00|19589.5|19589.5|19590.38|19590.38|19590.38|19590.38|19589.5|19589.5|0
1606465150000|2020-11-27 08:19:10|19588.82|19588.82|19587.16|19587.16|19588.82|19588.82|19585.38|19585.38|0
1606465160000|2020-11-27 08:19:20|19586.38|19586.38|19573.64|19573.64|19586.38|19586.38|19573.64|19573.64|0
1606465170000|2020-11-27 08:19:30|19574.42|19574.42|19577.05|19577.05|19577.05|19577.05|19572.31|19572.31|0
1606465180000|2020-11-27 08:19:40|19577.74|19577.74|19585.2|19585.2|19585.2|19585.2|19577.74|19577.74|0
1606465190000|2020-11-27 08:19:50|19585.72|19585.72|19582.85|19582.85|19585.72|19585.72|19582.85|19582.85|0
1606465200000|2020-11-27 08:20:00|19582.73|19582.73|19583.46|19583.46|19583.99|19583.99|19582.73|19582.73|0
1606465210000|2020-11-27 08:20:10|19584.52|19584.52|19585.57|19585.57|19585.57|19585.57|19584.52|19584.52|0
1606465220000|2020-11-27 08:20:20|19586.26|19586.26|19589.3|19589.3|19589.53|19589.53|19586.26|19586.26|0
1606465230000|2020-11-27 08:20:30|19587.92|19587.92|19588.1|19588.1|19590.35|19590.35|19587.57|19587.57|0
1606465240000|2020-11-27 08:20:40|19587.32|19587.32|19587.31|19587.31|19590.24|19590.24|19586.13|19586.13|0
1606465250000|2020-11-27 08:20:50|19585.93|19585.93|19580.23|19580.23|19585.93|19585.93|19580.23|19580.23|0
1606465260000|2020-11-27 08:21:00|19579.66|19579.66|19581.69|19581.69|19581.69|19581.69|19576.05|19576.05|0
1606465270000|2020-11-27 08:21:10|19588.45|19588.45|19597.19|19597.19|19597.62|19597.62|19588.45|19588.45|0
1606465280000|2020-11-27 08:21:20|19598.56|19598.56|19602.94|19602.94|19602.94|19602.94|19597.79|19597.79|0
1606465290000|2020-11-27 08:21:30|19603.62|19603.62|19600.25|19600.25|19603.62|19603.62|19599.51|19599.51|0
1606465300000|2020-11-27 08:21:40|19600.93|19600.93|19602.46|19602.46|19602.46|19602.46|19598.3|19598.3|0
1606465310000|2020-11-27 08:21:50|19600.73|19600.73|19598.26|19598.26|19601.31|19601.31|19598.26|19598.26|0
1606465320000|2020-11-27 08:22:00|19599.31|19599.31|19600.71|19600.71|19601.25|19601.25|19593.38|19593.38|0
1606465330000|2020-11-27 08:22:10|19601.39|19601.39|19608.11|19608.11|19608.63|19608.63|19601.39|19601.39|0
1606465340000|2020-11-27 08:22:20|19607.42|19607.42|19620.45|19620.45|19620.45|19620.45|19606.64|19606.64|0
1606465350000|2020-11-27 08:22:30|19622.55|19622.55|19623.87|19623.87|19625.98|19625.98|19620.82|19620.82|0
1606465360000|2020-11-27 08:22:40|19624.11|19624.11|19625.18|19625.18|19625.18|19625.18|19622.9|19622.9|0
1606465370000|2020-11-27 08:22:50|19625.96|19625.96|19622.9|19622.9|19629.24|19629.24|19622.9|19622.9|0
1606465380000|2020-11-27 08:23:00|19622.77|19622.77|19624.41|19624.41|19626.67|19626.67|19622.77|19622.77|0
1606465390000|2020-11-27 08:23:10|19624.94|19624.94|19622.44|19622.44|19624.94|19624.94|19622.44|19622.44|0
1606465400000|2020-11-27 08:23:20|19621.75|19621.75|19621.75|19621.75|19621.75|19621.75|19621.75|19621.75|0
1606465410000|2020-11-27 08:23:30|19624.34|19624.34|19623.13|19623.13|19624.34|19624.34|19623.13|19623.13|0
1606465420000|2020-11-27 08:23:40|19624.18|19624.18|19624.75|19624.75|19624.75|19624.75|19624.18|19624.18|0
1606465430000|2020-11-27 08:23:50|19622.69|19622.69|19615.79|19615.79|19622.69|19622.69|19615.79|19615.79|0
1606465440000|2020-11-27 08:24:00|19617.37|19617.37|19621.91|19621.91|19621.91|19621.91|19615.81|19615.81|0
1606465450000|2020-11-27 08:24:10|19619.81|19619.81|19622.95|19622.95|19622.95|19622.95|19619.81|19619.81|0
1606465460000|2020-11-27 08:24:20|19625.58|19625.58|19637.81|19637.81|19637.81|19637.81|19625.58|19625.58|0
1606465470000|2020-11-27 08:24:30|19636.75|19636.75|19636.46|19636.46|19636.99|19636.99|19636.46|19636.46|0
1606465480000|2020-11-27 08:24:40|19635.68|19635.68|19642.23|19642.23|19642.23|19642.23|19635.68|19635.68|0
1606465490000|2020-11-27 08:24:50|19642.91|19642.91|19642.23|19642.23|19642.91|19642.91|19642.23|19642.23|0
1606465500000|2020-11-27 08:25:00|19642.91|19642.91|19642.13|19642.13|19642.91|19642.91|19641.15|19641.15|0
1606465510000|2020-11-27 08:25:10|19641.91|19641.91|19640.7|19640.7|19641.91|19641.91|19640.7|19640.7|0
1606465520000|2020-11-27 08:25:20|19642.6|19642.6|19645.3|19645.3|19645.3|19645.3|19642.6|19642.6|0
1606465530000|2020-11-27 08:25:30|19645.43|19645.43|19654.07|19654.07|19656.12|19656.12|19645.43|19645.43|0
1606465540000|2020-11-27 08:25:40|19656.7|19656.7|19667.43|19667.43|19667.43|19667.43|19656.49|19656.49|0
1606465550000|2020-11-27 08:25:50|19667.31|19667.31|19669.68|19669.68|19669.68|19669.68|19664.06|19664.06|0
1606465560000|2020-11-27 08:26:00|19671.78|19671.78|19687.98|19687.98|19687.98|19687.98|19671.78|19671.78|0
1606465570000|2020-11-27 08:26:10|19689.36|19689.36|19691.01|19691.01|19691.79|19691.79|19689.36|19689.36|0
1606465580000|2020-11-27 08:26:20|19693.07|19693.07|19692.39|19692.39|19693.07|19693.07|19692.39|19692.39|0
1606465590000|2020-11-27 08:26:30|19692.17|19692.17|19685.04|19685.04|19692.17|19692.17|19685.04|19685.04|0
1606465600000|2020-11-27 08:26:40|19683.99|19683.99|19683.83|19683.83|19685.04|19685.04|19683.83|19683.83|0
1606465610000|2020-11-27 08:26:50|19683.05|19683.05|19678.54|19678.54|19683.05|19683.05|19678.54|19678.54|0
1606465620000|2020-11-27 08:27:00|19680.6|19680.6|19690.43|19690.43|19690.43|19690.43|19680.6|19680.6|0
1606465630000|2020-11-27 08:27:10|19689.9|19689.9|19688.5|19688.5|19690.43|19690.43|19688.5|19688.5|0
1606465640000|2020-11-27 08:27:20|19685.75|19685.75|19683.23|19683.23|19685.75|19685.75|19683.23|19683.23|0
1606465650000|2020-11-27 08:27:30|19681.65|19681.65|19679.91|19679.91|19681.65|19681.65|19679.91|19679.91|0
1606465660000|2020-11-27 08:27:40|19678.35|19678.35|19662.88|19662.88|19678.35|19678.35|19662.88|19662.88|0
1606465670000|2020-11-27 08:27:50|19662.19|19662.19|19654.57|19654.57|19662.19|19662.19|19654.45|19654.45|0
1606465680000|2020-11-27 08:28:00|19649.35|19649.35|19645.7|19645.7|19649.91|19649.91|19645.7|19645.7|0
1606465690000|2020-11-27 08:28:10|19645.02|19645.02|19648.33|19648.33|19648.33|19648.33|19645.02|19645.02|0
1606465700000|2020-11-27 08:28:20|19649.38|19649.38|19646.96|19646.96|19649.57|19649.57|19646.96|19646.96|0
1606465710000|2020-11-27 08:28:30|19646.37|19646.37|19642.42|19642.42|19646.37|19646.37|19641.7|19641.7|0
1606465720000|2020-11-27 08:28:40|19641.76|19641.76|19642.11|19642.11|19642.11|19642.11|19641.76|19641.76|0
1606465730000|2020-11-27 08:28:50|19640.01|19640.01|19637.59|19637.59|19640.34|19640.34|19636.59|19636.59|0
1606465740000|2020-11-27 08:29:00|19637.72|19637.72|19637.61|19637.61|19637.72|19637.72|19637.61|19637.61|0
1606465750000|2020-11-27 08:29:10|19636.05|19636.05|19634.74|19634.74|19636.05|19636.05|19634.68|19634.68|0
1606465760000|2020-11-27 08:29:20|19634.68|19634.68|19629.89|19629.89|19635.03|19635.03|19629.89|19629.89|0
1606465770000|2020-11-27 08:29:30|19629.37|19629.37|19628.68|19628.68|19629.37|19629.37|19627.32|19627.32|0
1606465780000|2020-11-27 08:29:40|19629.74|19629.74|19628.9|19628.9|19629.95|19629.95|19628.9|19628.9|0
1606465790000|2020-11-27 08:29:50|19629.17|19629.17|19629.17|19629.17|19629.17|19629.17|19629.17|19629.17|0
1606465800000|2020-11-27 08:30:00|19628.49|19628.49|19626.84|19626.84|19629.02|19629.02|19625.92|19625.92|0
1606465810000|2020-11-27 08:30:10|19628.22|19628.22|19627.81|19627.81|19628.22|19628.22|19624.89|19624.89|0
1606465820000|2020-11-27 08:30:20|19627.13|19627.13|19624.11|19624.11|19628.14|19628.14|19624.11|19624.11|0
1606465830000|2020-11-27 08:30:30|19622.05|19622.05|19612.48|19612.48|19622.05|19622.05|19612.48|19612.48|0
1606465840000|2020-11-27 08:30:40|19610.37|19610.37|19610.37|19610.37|19610.37|19610.37|19610.37|19610.37|0
1606465850000|2020-11-27 08:30:50|19609.69|19609.69|19611.68|19611.68|19611.68|19611.68|19608.56|19608.56|0
1606465860000|2020-11-27 08:31:00|19611.9|19611.9|19618.68|19618.68|19621.61|19621.61|19611.9|19611.9|0
1606465870000|2020-11-27 08:31:10|19617.1|19617.1|19617.1|19617.1|19617.1|19617.1|19617.1|19617.1|0
1606465880000|2020-11-27 08:31:20|19616.87|19616.87|19612.83|19612.83|19617.56|19617.56|19612.3|19612.3|0
1606465890000|2020-11-27 08:31:30|19612.18|19612.18|19609.15|19609.15|19612.18|19612.18|19609.15|19609.15|0
1606465900000|2020-11-27 08:31:40|19609.84|19609.84|19607.41|19607.41|19609.84|19609.84|19607.41|19607.41|0
1606465910000|2020-11-27 08:31:50|19610.52|19610.52|19609.75|19609.75|19610.52|19610.52|19609.31|19609.31|0
1606465920000|2020-11-27 08:32:00|19609.22|19609.22|19608.82|19608.82|19610.13|19610.13|19607.86|19607.86|0
1606465930000|2020-11-27 08:32:10|19609.35|19609.35|19611.84|19611.84|19612.62|19612.62|19609.35|19609.35|0
1606465940000|2020-11-27 08:32:20|19611.62|19611.62|19624.62|19624.62|19624.62|19624.62|19611.62|19611.62|0
1606465950000|2020-11-27 08:32:30|19623.98|19623.98|19622.51|19622.51|19624.09|19624.09|19622.51|19622.51|0
1606465960000|2020-11-27 08:32:40|19622.75|19622.75|19624.61|19624.61|19624.61|19624.61|19622.75|19622.75|0
1606465970000|2020-11-27 08:32:50|19624.08|19624.08|19620.81|19620.81|19624.08|19624.08|19618.91|19618.91|0
1606465980000|2020-11-27 08:33:00|19618.91|19618.91|19622.02|19622.02|19622.02|19622.02|19617.54|19617.54|0
1606465990000|2020-11-27 08:33:10|19622.25|19622.25|19619.72|19619.72|19622.37|19622.37|19619.6|19619.6|0
1606466000000|2020-11-27 08:33:20|19616.35|19616.35|19611.86|19611.86|19617.04|19617.04|19611|19611|0
1606466010000|2020-11-27 08:33:30|19610.28|19610.28|19609.59|19609.59|19610.28|19610.28|19609.59|19609.59|0
1606466020000|2020-11-27 08:33:40|19607.26|19607.26|19604.63|19604.63|19607.26|19607.26|19604.39|19604.39|0
1606466030000|2020-11-27 08:33:50|19603.94|19603.94|19606.48|19606.48|19606.48|19606.48|19603.94|19603.94|0
1606466040000|2020-11-27 08:34:00|19607.16|19607.16|19607.67|19607.67|19608.06|19608.06|19607.01|19607.01|0
1606466050000|2020-11-27 08:34:10|19608.2|19608.2|19611.38|19611.38|19611.38|19611.38|19608.2|19608.2|0
1606466060000|2020-11-27 08:34:20|19610.85|19610.85|19606.36|19606.36|19610.85|19610.85|19606.36|19606.36|0
1606466070000|2020-11-27 08:34:30|19605.67|19605.67|19601.66|19601.66|19605.67|19605.67|19601.5|19601.5|0
1606466080000|2020-11-27 08:34:40|19600.1|19600.1|19599.53|19599.53|19600.1|19600.1|19595.73|19595.73|0
1606466090000|2020-11-27 08:34:50|19600.99|19600.99|19606.18|19606.18|19606.69|19606.69|19600.99|19600.99|0
1606466100000|2020-11-27 08:35:00|19605.5|19605.5|19605.11|19605.11|19605.5|19605.5|19604.53|19604.53|0
1606466110000|2020-11-27 08:35:10|19604.58|19604.58|19605.11|19605.11|19605.11|19605.11|19604.58|19604.58|0
1606466120000|2020-11-27 08:35:20|19605.8|19605.8|19605.85|19605.85|19606.49|19606.49|19604.93|19604.93|0
1606466130000|2020-11-27 08:35:30|19607.9|19607.9|19608.3|19608.3|19608.3|19608.3|19607.24|19607.24|0
1606466140000|2020-11-27 08:35:40|19612.46|19612.46|19611.78|19611.78|19614.52|19614.52|19611.04|19611.04|0
1606466150000|2020-11-27 08:35:50|19610.72|19610.72|19610.51|19610.51|19610.72|19610.72|19610.51|19610.51|0
1606466160000|2020-11-27 08:36:00|19612.57|19612.57|19612.34|19612.34|19612.57|19612.57|19612.34|19612.34|0
1606466170000|2020-11-27 08:36:10|19613.12|19613.12|19623.52|19623.52|19623.52|19623.52|19613.12|19613.12|0
1606466180000|2020-11-27 08:36:20|19624.3|19624.3|19624.52|19624.52|19624.52|19624.52|19624.3|19624.3|0
1606466190000|2020-11-27 08:36:30|19632.71|19632.71|19629.92|19629.92|19632.71|19632.71|19629.92|19629.92|0
1606466200000|2020-11-27 08:36:40|19628.54|19628.54|19628.54|19628.54|19628.54|19628.54|19628.54|19628.54|0
1606466210000|2020-11-27 08:36:50|19628.02|19628.02|19626.96|19626.96|19628.02|19628.02|19626.96|19626.96|0
1606466220000|2020-11-27 08:37:00|19625.06|19625.06|19620.81|19620.81|19625.06|19625.06|19618.46|19618.46|0
1606466230000|2020-11-27 08:37:10|19620.69|19620.69|19621.61|19621.61|19621.61|19621.61|19620.03|19620.03|0
1606466240000|2020-11-27 08:37:20|19620.93|19620.93|19621.98|19621.98|19622.67|19622.67|19620.93|19620.93|0
1606466250000|2020-11-27 08:37:30|19623.35|19623.35|19623.35|19623.35|19623.35|19623.35|19623.35|19623.35|0
1606466260000|2020-11-27 08:37:40|19623.07|19623.07|19622.14|19622.14|19623.72|19623.72|19622.14|19622.14|0
1606466270000|2020-11-27 08:37:50|19622.92|19622.92|19615.48|19615.48|19622.92|19622.92|19615.48|19615.48|0
1606466280000|2020-11-27 08:38:00|19614.95|19614.95|19618.3|19618.3|19618.3|19618.3|19614.95|19614.95|0
1606466290000|2020-11-27 08:38:10|19618.07|19618.07|19616.17|19616.17|19618.07|19618.07|19616.17|19616.17|0
1606466300000|2020-11-27 08:38:20|19615.39|19615.39|19614.19|19614.19|19615.45|19615.45|19613.32|19613.32|0
1606466310000|2020-11-27 08:38:30|19613.66|19613.66|19613.93|19613.93|19613.93|19613.93|19613.66|19613.66|0
1606466320000|2020-11-27 08:38:40|19613.41|19613.41|19613.88|19613.88|19614.09|19614.09|19612.04|19612.04|0
1606466330000|2020-11-27 08:38:50|19614.4|19614.4|19611.24|19611.24|19614.4|19614.4|19611.13|19611.13|0
1606466340000|2020-11-27 08:39:00|19609.87|19609.87|19610.62|19610.62|19612.75|19612.75|19609.87|19609.87|0
1606466350000|2020-11-27 08:39:10|19608.56|19608.56|19605.71|19605.71|19608.56|19608.56|19605.71|19605.71|0
1606466360000|2020-11-27 08:39:20|19607.09|19607.09|19606.31|19606.31|19608.46|19608.46|19606.31|19606.31|0
1606466370000|2020-11-27 08:39:30|19608.74|19608.74|19607.27|19607.27|19608.74|19608.74|19607.27|19607.27|0
1606466380000|2020-11-27 08:39:40|19607.06|19607.06|19606.37|19606.37|19607.06|19607.06|19606.37|19606.37|0
1606466390000|2020-11-27 08:39:50|19604.79|19604.79|19603.14|19603.14|19604.79|19604.79|19602.46|19602.46|0
1606466400000|2020-11-27 08:40:00|19603.26|19603.26|19603.04|19603.04|19603.26|19603.26|19602.36|19602.36|0
1606466410000|2020-11-27 08:40:10|19602.36|19602.36|19600.3|19600.3|19602.81|19602.81|19600.3|19600.3|0
1606466420000|2020-11-27 08:40:20|19599.87|19599.87|19598.77|19598.77|19600.55|19600.55|19598.77|19598.77|0
1606466430000|2020-11-27 08:40:30|19597.99|19597.99|19604.52|19604.52|19605.37|19605.37|19597.99|19597.99|0
1606466440000|2020-11-27 08:40:40|19604.77|19604.77|19604.15|19604.15|19604.84|19604.84|19604.15|19604.15|0
1606466450000|2020-11-27 08:40:50|19605.2|19605.2|19612.99|19612.99|19612.99|19612.99|19605.2|19605.2|0
1606466460000|2020-11-27 08:41:00|19612.64|19612.64|19613.49|19613.49|19614.01|19614.01|19612.64|19612.64|0
1606466470000|2020-11-27 08:41:10|19613.27|19613.27|19612.24|19612.24|19613.27|19613.27|19610.86|19610.86|0
1606466480000|2020-11-27 08:41:20|19611.71|19611.71|19617.75|19617.75|19617.75|19617.75|19611.71|19611.71|0
1606466490000|2020-11-27 08:41:30|19616.37|19616.37|19613.65|19613.65|19616.37|19616.37|19611.91|19611.91|0
1606466500000|2020-11-27 08:41:40|19614.71|19614.71|19614.63|19614.63|19619.56|19619.56|19614.63|19614.63|0
1606466510000|2020-11-27 08:41:50|19614.11|19614.11|19613.42|19613.42|19614.11|19614.11|19613.42|19613.42|0
1606466520000|2020-11-27 08:42:00|19613.95|19613.95|19614.53|19614.53|19614.64|19614.64|19612.71|19612.71|0
1606466530000|2020-11-27 08:42:10|19612.42|19612.42|19612.42|19612.42|19612.42|19612.42|19612.2|19612.2|0
1606466540000|2020-11-27 08:42:20|19612.64|19612.64|19612.8|19612.8|19612.92|19612.92|19612.64|19612.64|0
1606466550000|2020-11-27 08:42:30|19613.58|19613.58|19626.88|19626.88|19626.88|19626.88|19613.58|19613.58|0
1606466560000|2020-11-27 08:42:40|19628.43|19628.43|19633.4|19633.4|19633.4|19633.4|19627.06|19627.06|0
1606466570000|2020-11-27 08:42:50|19636.04|19636.04|19635.51|19635.51|19636.04|19636.04|19635.51|19635.51|0
1606466580000|2020-11-27 08:43:00|19636.04|19636.04|19637.01|19637.01|19637.01|19637.01|19636.04|19636.04|0
1606466590000|2020-11-27 08:43:10|19636.81|19636.81|19627.47|19627.47|19636.81|19636.81|19627.47|19627.47|0
1606466600000|2020-11-27 08:43:20|19626.95|19626.95|19622.76|19622.76|19626.95|19626.95|19622.76|19622.76|0
1606466610000|2020-11-27 08:43:30|19624.14|19624.14|19627.76|19627.76|19627.76|19627.76|19624.14|19624.14|0
1606466620000|2020-11-27 08:43:40|19628.28|19628.28|19628.28|19628.28|19628.28|19628.28|19628.28|19628.28|0
1606466640000|2020-11-27 08:44:00|19628.5|19628.5|19630.32|19630.32|19630.32|19630.32|19628.5|19628.5|0
1606466650000|2020-11-27 08:44:10|19630.43|19630.43|19629.68|19629.68|19630.43|19630.43|19627.69|19627.69|0
1606466660000|2020-11-27 08:44:20|19629.52|19629.52|19630.05|19630.05|19630.05|19630.05|19629.52|19629.52|0
1606466670000|2020-11-27 08:44:30|19629.52|19629.52|19626.85|19626.85|19629.52|19629.52|19626.85|19626.85|0
1606466680000|2020-11-27 08:44:40|19626.41|19626.41|19624.78|19624.78|19626.52|19626.52|19624.78|19624.78|0
1606466690000|2020-11-27 08:44:50|19625.84|19625.84|19625.06|19625.06|19625.84|19625.84|19625.06|19625.06|0
1606466700000|2020-11-27 08:45:00|19625.18|19625.18|19621.29|19621.29|19625.29|19625.29|19621.29|19621.29|0
1606466710000|2020-11-27 08:45:10|19621.05|19621.05|19615.21|19615.21|19621.05|19621.05|19615.21|19615.21|0
1606466720000|2020-11-27 08:45:20|19613.15|19613.15|19612.91|19612.91|19613.15|19613.15|19612.46|19612.46|0
1606466730000|2020-11-27 08:45:30|19614.29|19614.29|19618.3|19618.3|19618.3|19618.3|19614.29|19614.29|0
1606466740000|2020-11-27 08:45:40|19617.52|19617.52|19616.54|19616.54|19618.68|19618.68|19616.54|19616.54|0
1606466750000|2020-11-27 08:45:50|19615.76|19615.76|19610.47|19610.47|19615.76|19615.76|19610.47|19610.47|0
1606466760000|2020-11-27 08:46:00|19609.09|19609.09|19607.13|19607.13|19609.21|19609.21|19607.13|19607.13|0
1606466770000|2020-11-27 08:46:10|19608.5|19608.5|19615.16|19615.16|19615.16|19615.16|19608.5|19608.5|0
1606466780000|2020-11-27 08:46:20|19614.47|19614.47|19614.63|19614.63|19614.63|19614.63|19613.94|19613.94|0
1606466800000|2020-11-27 08:46:40|19618.58|19618.58|19627.39|19627.39|19627.39|19627.39|19618.58|19618.58|0
1606466810000|2020-11-27 08:46:50|19627.17|19627.17|19630.18|19630.18|19630.18|19630.18|19627.17|19627.17|0
1606466820000|2020-11-27 08:47:00|19630.06|19630.06|19633.57|19633.57|19633.57|19633.57|19629.71|19629.71|0
1606466830000|2020-11-27 08:47:10|19634.09|19634.09|19635.12|19635.12|19636.18|19636.18|19634.09|19634.09|0
1606466840000|2020-11-27 08:47:20|19632.7|19632.7|19628.62|19628.62|19632.7|19632.7|19628.62|19628.62|0
1606466850000|2020-11-27 08:47:30|19629.3|19629.3|19630.15|19630.15|19630.15|19630.15|19628.78|19628.78|0
1606466860000|2020-11-27 08:47:40|19630.38|19630.38|19627|19627|19630.5|19630.5|19627|19627|0
1606466870000|2020-11-27 08:47:50|19626.35|19626.35|19626.88|19626.88|19626.88|19626.88|19626.35|19626.35|0
1606466880000|2020-11-27 08:48:00|19626.35|19626.35|19630.52|19630.52|19630.52|19630.52|19626.35|19626.35|0
1606466890000|2020-11-27 08:48:10|19628.09|19628.09|19628.09|19628.09|19628.09|19628.09|19628.09|19628.09|0
1606466900000|2020-11-27 08:48:20|19629.83|19629.83|19630.27|19630.27|19630.49|19630.49|19629.63|19629.63|0
1606466910000|2020-11-27 08:48:30|19630.8|19630.8|19630.33|19630.33|19630.85|19630.85|19630.33|19630.33|0
1606466920000|2020-11-27 08:48:40|19630.44|19630.44|19634.34|19634.34|19634.34|19634.34|19630.05|19630.05|0
1606466930000|2020-11-27 08:48:50|19633.81|19633.81|19630.47|19630.47|19633.81|19633.81|19629.61|19629.61|0
1606466940000|2020-11-27 08:49:00|19629.78|19629.78|19628.65|19628.65|19631.07|19631.07|19628.44|19628.44|0
1606466950000|2020-11-27 08:49:10|19630.91|19630.91|19631.44|19631.44|19631.44|19631.44|19630.91|19630.91|0
1606466960000|2020-11-27 08:49:20|19631.01|19631.01|19632.29|19632.29|19632.29|19632.29|19629.96|19629.96|0
1606466970000|2020-11-27 08:49:30|19632.98|19632.98|19639.14|19639.14|19639.37|19639.37|19632.98|19632.98|0
1606466980000|2020-11-27 08:49:40|19639.49|19639.49|19640.27|19640.27|19640.27|19640.27|19639.49|19639.49|0
1606466990000|2020-11-27 08:49:50|19640.05|19640.05|19637.17|19637.17|19640.05|19640.05|19636.42|19636.42|0
1606467000000|2020-11-27 08:50:00|19637.05|19637.05|19637.68|19637.68|19637.68|19637.68|19636.62|19636.62|0
1606467010000|2020-11-27 08:50:10|19637.56|19637.56|19637.56|19637.56|19637.56|19637.56|19637.03|19637.03|0
1606467020000|2020-11-27 08:50:20|19634.81|19634.81|19636.12|19636.12|19636.12|19636.12|19633.44|19633.44|0
1606467030000|2020-11-27 08:50:30|19635.43|19635.43|19636.05|19636.05|19636.05|19636.05|19634.74|19634.74|0
1606467040000|2020-11-27 08:50:40|19635.36|19635.36|19639.25|19639.25|19639.25|19639.25|19632.25|19632.25|0
1606467050000|2020-11-27 08:50:50|19639.93|19639.93|19644.12|19644.12|19644.8|19644.8|19639.51|19639.51|0
1606467060000|2020-11-27 08:51:00|19643.34|19643.34|19638.49|19638.49|19643.46|19643.46|19638.49|19638.49|0
1606467070000|2020-11-27 08:51:10|19637.12|19637.12|19628.68|19628.68|19637.12|19637.12|19628.42|19628.42|0
1606467080000|2020-11-27 08:51:20|19629.37|19629.37|19630.42|19630.42|19631.11|19631.11|19629.37|19629.37|0
1606467090000|2020-11-27 08:51:30|19630.64|19630.64|19632.27|19632.27|19632.48|19632.48|19630.43|19630.43|0
1606467100000|2020-11-27 08:51:40|19632.15|19632.15|19632.03|19632.03|19632.15|19632.15|19632.03|19632.03|0
1606467110000|2020-11-27 08:51:50|19631.8|19631.8|19633.86|19633.86|19633.86|19633.86|19631.8|19631.8|0
1606467120000|2020-11-27 08:52:00|19636.97|19636.97|19645.52|19645.52|19646.3|19646.3|19636.97|19636.97|0
1606467130000|2020-11-27 08:52:10|19646.05|19646.05|19656.9|19656.9|19656.9|19656.9|19645.4|19645.4|0
1606467140000|2020-11-27 08:52:20|19655.32|19655.32|19654.54|19654.54|19655.75|19655.75|19653.17|19653.17|0
1606467150000|2020-11-27 08:52:30|19655.22|19655.22|19663.35|19663.35|19663.35|19663.35|19655.22|19655.22|0
1606467160000|2020-11-27 08:52:40|19664.13|19664.13|19662.76|19662.76|19664.13|19664.13|19662.76|19662.76|0
1606467170000|2020-11-27 08:52:50|19661.98|19661.98|19668.4|19668.4|19668.4|19668.4|19661.98|19661.98|0
1606467180000|2020-11-27 08:53:00|19668.93|19668.93|19676|19676|19676|19676|19668.93|19668.93|0
1606467190000|2020-11-27 08:53:10|19676.78|19676.78|19676.47|19676.47|19677|19677|19676.47|19676.47|0
1606467200000|2020-11-27 08:53:20|19675.95|19675.95|19675.08|19675.08|19675.95|19675.95|19673.46|19673.46|0
1606467210000|2020-11-27 08:53:30|19675.51|19675.51|19676|19676|19677.58|19677.58|19675.51|19675.51|0
1606467220000|2020-11-27 08:53:40|19676.52|19676.52|19679.16|19679.16|19679.16|19679.16|19676.52|19676.52|0
1606467230000|2020-11-27 08:53:50|19683.27|19683.27|19684.73|19684.73|19684.73|19684.73|19683.27|19683.27|0
1606467240000|2020-11-27 08:54:00|19687.34|19687.34|19689.77|19689.77|19689.77|19689.77|19687.34|19687.34|0
1606467250000|2020-11-27 08:54:10|19690.46|19690.46|19691.03|19691.03|19691.15|19691.15|19690.46|19690.46|0
1606467260000|2020-11-27 08:54:20|19689.65|19689.65|19684.46|19684.46|19689.65|19689.65|19684.46|19684.46|0
1606467270000|2020-11-27 08:54:30|19683.68|19683.68|19683.68|19683.68|19683.68|19683.68|19683.68|19683.68|0
1606467280000|2020-11-27 08:54:40|19682.63|19682.63|19682.63|19682.63|19682.63|19682.63|19682.63|19682.63|0
1606467290000|2020-11-27 08:54:50|19682.1|19682.1|19680.53|19680.53|19682.63|19682.63|19680.53|19680.53|0
1606467300000|2020-11-27 08:55:00|19679.85|19679.85|19675.59|19675.59|19679.85|19679.85|19675.59|19675.59|0
1606467310000|2020-11-27 08:55:10|19678.01|19678.01|19681.53|19681.53|19682.8|19682.8|19678.01|19678.01|0
1606467320000|2020-11-27 08:55:20|19681.31|19681.31|19681.31|19681.31|19681.31|19681.31|19681.31|19681.31|0
1606467330000|2020-11-27 08:55:30|19681.1|19681.1|19679.61|19679.61|19681.1|19681.1|19679.2|19679.2|0
1606467340000|2020-11-27 08:55:40|19678.83|19678.83|19673.97|19673.97|19678.83|19678.83|19673.2|19673.2|0
1606467350000|2020-11-27 08:55:50|19674.21|19674.21|19674.33|19674.33|19674.33|19674.33|19674.21|19674.21|0
1606467360000|2020-11-27 08:56:00|19674.55|19674.55|19676.53|19676.53|19676.53|19676.53|19674.02|19674.02|0
1606467370000|2020-11-27 08:56:10|19678.64|19678.64|19680.54|19680.54|19680.54|19680.54|19678.64|19678.64|0
1606467380000|2020-11-27 08:56:20|19680.01|19680.01|19679.7|19679.7|19680.01|19680.01|19679.49|19679.49|0
1606467390000|2020-11-27 08:56:30|19677.64|19677.64|19678.46|19678.46|19678.46|19678.46|19676.05|19676.05|0
1606467400000|2020-11-27 08:56:40|19677.41|19677.41|19677.41|19677.41|19677.41|19677.41|19677.41|19677.41|0
1606467410000|2020-11-27 08:56:50|19677.94|19677.94|19675.75|19675.75|19677.94|19677.94|19675.75|19675.75|0
1606467420000|2020-11-27 08:57:00|19675.82|19675.82|19682.26|19682.26|19682.26|19682.26|19675.82|19675.82|0
1606467430000|2020-11-27 08:57:10|19681.58|19681.58|19677.26|19677.26|19681.58|19681.58|19677.26|19677.26|0
1606467450000|2020-11-27 08:57:30|19677.94|19677.94|19676.62|19676.62|19677.94|19677.94|19676.62|19676.62|0
1606467460000|2020-11-27 08:57:40|19676.4|19676.4|19678.94|19678.94|19678.94|19678.94|19676.4|19676.4|0
1606467470000|2020-11-27 08:57:50|19678.73|19678.73|19677.97|19677.97|19678.73|19678.73|19677.97|19677.97|0
1606467480000|2020-11-27 08:58:00|19676.92|19676.92|19669.73|19669.73|19677.48|19677.48|19669.73|19669.73|0
1606467490000|2020-11-27 08:58:10|19669.2|19669.2|19669.05|19669.05|19669.58|19669.58|19667.63|19667.63|0
1606467500000|2020-11-27 08:58:20|19669.17|19669.17|19664.34|19664.34|19669.17|19669.17|19664.34|19664.34|0
1606467510000|2020-11-27 08:58:30|19663.28|19663.28|19663.37|19663.37|19664.59|19664.59|19662.76|19662.76|0
1606467520000|2020-11-27 08:58:40|19663.51|19663.51|19663.08|19663.08|19663.86|19663.86|19663.08|19663.08|0
1606467530000|2020-11-27 08:58:50|19663.15|19663.15|19663.89|19663.89|19664.58|19664.58|19663.15|19663.15|0
1606467540000|2020-11-27 08:59:00|19662.84|19662.84|19663|19663|19663|19663|19660.25|19660.25|0
1606467550000|2020-11-27 08:59:10|19663.52|19663.52|19664.83|19664.83|19664.83|19664.83|19663.52|19663.52|0
1606467570000|2020-11-27 08:59:30|19664.61|19664.61|19658.51|19658.51|19664.61|19664.61|19658.51|19658.51|0
1606467580000|2020-11-27 08:59:40|19656.93|19656.93|19658.77|19658.77|19659.04|19659.04|19656.93|19656.93|0
1606467590000|2020-11-27 08:59:50|19659.45|19659.45|19659.17|19659.17|19659.45|19659.45|19659.17|19659.17|0
1606467600000|2020-11-27 09:00:00|19659.95|19659.95|19661.83|19661.83|19662.11|19662.11|19659.27|19659.27|0
1606467610000|2020-11-27 09:00:10|19661.77|19661.77|19661.38|19661.38|19662.82|19662.82|19661.38|19661.38|0
1606467620000|2020-11-27 09:00:20|19660.6|19660.6|19654.79|19654.79|19660.6|19660.6|19654.79|19654.79|0
1606467630000|2020-11-27 09:00:30|19654.58|19654.58|19653.88|19653.88|19654.58|19654.58|19653.88|19653.88|0
1606467650000|2020-11-27 09:00:50|19652.66|19652.66|19653.46|19653.46|19653.71|19653.71|19652.66|19652.66|0
1606467660000|2020-11-27 09:01:00|19652.68|19652.68|19655.89|19655.89|19655.89|19655.89|19652.68|19652.68|0
1606467670000|2020-11-27 09:01:10|19656.58|19656.58|19660.43|19660.43|19660.43|19660.43|19656.58|19656.58|0
1606467680000|2020-11-27 09:01:20|19662.17|19662.17|19661.2|19661.2|19663.03|19663.03|19661.2|19661.2|0
1606467690000|2020-11-27 09:01:30|19660.56|19660.56|19660.62|19660.62|19661.24|19661.24|19657.23|19657.23|0
1606467700000|2020-11-27 09:01:40|19660.85|19660.85|19658.8|19658.8|19660.85|19660.85|19658.8|19658.8|0
1606467710000|2020-11-27 09:01:50|19658.59|19658.59|19656.56|19656.56|19659.64|19659.64|19656.56|19656.56|0
1606467720000|2020-11-27 09:02:00|19655.87|19655.87|19655.23|19655.23|19655.87|19655.87|19655.23|19655.23|0
1606467730000|2020-11-27 09:02:10|19653.86|19653.86|19657.8|19657.8|19657.8|19657.8|19653.86|19653.86|0
1606467740000|2020-11-27 09:02:20|19658.58|19658.58|19658.38|19658.38|19659.96|19659.96|19658.38|19658.38|0
1606467750000|2020-11-27 09:02:30|19657.69|19657.69|19657.21|19657.21|19657.69|19657.69|19657.21|19657.21|0
1606467760000|2020-11-27 09:02:40|19657.99|19657.99|19657.46|19657.46|19657.99|19657.99|19657.46|19657.46|0
1606467770000|2020-11-27 09:02:50|19657.69|19657.69|19657.69|19657.69|19657.69|19657.69|19657.17|19657.17|0
1606467780000|2020-11-27 09:03:00|19655.36|19655.36|19647.88|19647.88|19655.36|19655.36|19647.88|19647.88|0
1606467790000|2020-11-27 09:03:10|19648.56|19648.56|19652.96|19652.96|19652.96|19652.96|19648.56|19648.56|0
1606467800000|2020-11-27 09:03:20|19653.73|19653.73|19658.45|19658.45|19658.45|19658.45|19653.13|19653.13|0
1606467810000|2020-11-27 09:03:30|19660.28|19660.28|19655.56|19655.56|19661.34|19661.34|19655.56|19655.56|0
1606467820000|2020-11-27 09:03:40|19655.21|19655.21|19659.29|19659.29|19659.29|19659.29|19654.78|19654.78|0
1606467830000|2020-11-27 09:03:50|19659.97|19659.97|19668.97|19668.97|19668.97|19668.97|19659.97|19659.97|0
1606467840000|2020-11-27 09:04:00|19667.39|19667.39|19663.1|19663.1|19667.39|19667.39|19663.1|19663.1|0
1606467850000|2020-11-27 09:04:10|19662.05|19662.05|19659.21|19659.21|19662.05|19662.05|19658.53|19658.53|0
1606467860000|2020-11-27 09:04:20|19661.11|19661.11|19662.51|19662.51|19662.51|19662.51|19661.11|19661.11|0
1606467870000|2020-11-27 09:04:30|19662.29|19662.29|19665.69|19665.69|19666.41|19666.41|19662.29|19662.29|0
1606467880000|2020-11-27 09:04:40|19664.11|19664.11|19664.41|19664.41|19664.41|19664.41|19663.89|19663.89|0
1606467890000|2020-11-27 09:04:50|19664.48|19664.48|19663.23|19663.23|19665|19665|19663.23|19663.23|0
1606467900000|2020-11-27 09:05:00|19662.46|19662.46|19660.93|19660.93|19662.46|19662.46|19660.72|19660.72|0
1606467910000|2020-11-27 09:05:10|19660.41|19660.41|19657.39|19657.39|19660.41|19660.41|19657.39|19657.39|0
1606467920000|2020-11-27 09:05:20|19656.61|19656.61|19657.66|19657.66|19657.66|19657.66|19656.61|19656.61|0
1606467930000|2020-11-27 09:05:30|19658.35|19658.35|19659.13|19659.13|19659.13|19659.13|19658.35|19658.35|0
1606467940000|2020-11-27 09:05:40|19657.23|19657.23|19651.85|19651.85|19657.23|19657.23|19651.85|19651.85|0
1606467950000|2020-11-27 09:05:50|19652.38|19652.38|19648.32|19648.32|19652.38|19652.38|19648.32|19648.32|0
1606467960000|2020-11-27 09:06:00|19649.9|19649.9|19649.71|19649.71|19650.46|19650.46|19648.38|19648.38|0
1606467970000|2020-11-27 09:06:10|19650.39|19650.39|19652.79|19652.79|19653.35|19653.35|19650.39|19650.39|0
1606467980000|2020-11-27 09:06:20|19652.01|19652.01|19651.33|19651.33|19652.01|19652.01|19651.33|19651.33|0
1606468000000|2020-11-27 09:06:40|19650.81|19650.81|19647.95|19647.95|19650.81|19650.81|19647.95|19647.95|0
1606468010000|2020-11-27 09:06:50|19645.2|19645.2|19643.83|19643.83|19645.2|19645.2|19643.15|19643.15|0
1606468020000|2020-11-27 09:07:00|19642.78|19642.78|19643.68|19643.68|19644.68|19644.68|19642.78|19642.78|0
1606468030000|2020-11-27 09:07:10|19642.91|19642.91|19638.32|19638.32|19642.91|19642.91|19638.32|19638.32|0
1606468040000|2020-11-27 09:07:20|19639.01|19639.01|19639.53|19639.53|19640.22|19640.22|19639.01|19639.01|0
1606468050000|2020-11-27 09:07:30|19638.17|19638.17|19636.95|19636.95|19638.17|19638.17|19636.95|19636.95|0
1606468060000|2020-11-27 09:07:40|19635.9|19635.9|19635.95|19635.95|19636.96|19636.96|19635.38|19635.38|0
1606468070000|2020-11-27 09:07:50|19635.26|19635.26|19637.47|19637.47|19638.15|19638.15|19635.26|19635.26|0
1606468080000|2020-11-27 09:08:00|19637.58|19637.58|19637.17|19637.17|19637.7|19637.7|19637.17|19637.17|0
1606468090000|2020-11-27 09:08:10|19636.12|19636.12|19636.9|19636.9|19637.79|19637.79|19636.12|19636.12|0
1606468100000|2020-11-27 09:08:20|19637.12|19637.12|19638.52|19638.52|19639.05|19639.05|19637.12|19637.12|0
1606468110000|2020-11-27 09:08:30|19637.99|19637.99|19628.48|19628.48|19637.99|19637.99|19628.48|19628.48|0
1606468120000|2020-11-27 09:08:40|19627.43|19627.43|19628.23|19628.23|19628.23|19628.23|19627.18|19627.18|0
1606468130000|2020-11-27 09:08:50|19627.71|19627.71|19625.72|19625.72|19627.71|19627.71|19625.19|19625.19|0
1606468140000|2020-11-27 09:09:00|19626.4|19626.4|19626.41|19626.41|19627.09|19627.09|19625.19|19625.19|0
1606468150000|2020-11-27 09:09:10|19626.94|19626.94|19629.61|19629.61|19629.61|19629.61|19626.66|19626.66|0
1606468160000|2020-11-27 09:09:20|19630.14|19630.14|19631.15|19631.15|19631.15|19631.15|19630.14|19630.14|0
1606468170000|2020-11-27 09:09:30|19631.68|19631.68|19631.68|19631.68|19631.68|19631.68|19631.68|19631.68|0
1606468180000|2020-11-27 09:09:40|19632.36|19632.36|19630.92|19630.92|19632.36|19632.36|19630.81|19630.81|0
1606468190000|2020-11-27 09:09:50|19630.15|19630.15|19628.57|19628.57|19630.15|19630.15|19628.04|19628.04|0
1606468200000|2020-11-27 09:10:00|19629.09|19629.09|19628.5|19628.5|19630.09|19630.09|19628.5|19628.5|0
1606468210000|2020-11-27 09:10:10|19629.27|19629.27|19627.84|19627.84|19629.27|19629.27|19627.84|19627.84|0
1606468220000|2020-11-27 09:10:20|19627.16|19627.16|19626.97|19626.97|19627.19|19627.19|19625.58|19625.58|0
1606468230000|2020-11-27 09:10:30|19627.66|19627.66|19628.65|19628.65|19628.65|19628.65|19627.66|19627.66|0
1606468240000|2020-11-27 09:10:40|19629.18|19629.18|19629.18|19629.18|19629.18|19629.18|19629.18|19629.18|0
1606468250000|2020-11-27 09:10:50|19629.86|19629.86|19636.63|19636.63|19636.63|19636.63|19629.86|19629.86|0
1606468260000|2020-11-27 09:11:00|19637.41|19637.41|19636.98|19636.98|19637.41|19637.41|19636.98|19636.98|0
1606468270000|2020-11-27 09:11:10|19636.29|19636.29|19633.83|19633.83|19636.29|19636.29|19633.71|19633.71|0
1606468280000|2020-11-27 09:11:20|19632.53|19632.53|19632.53|19632.53|19632.53|19632.53|19632|19632|0
1606468290000|2020-11-27 09:11:30|19632.96|19632.96|19633.65|19633.65|19633.65|19633.65|19632.43|19632.43|0
1606468300000|2020-11-27 09:11:40|19634.17|19634.17|19634.17|19634.17|19634.17|19634.17|19634.17|19634.17|0
1606468310000|2020-11-27 09:11:50|19634.95|19634.95|19634.95|19634.95|19634.95|19634.95|19634.95|19634.95|0
1606468320000|2020-11-27 09:12:00|19634.26|19634.26|19633.78|19633.78|19636.16|19636.16|19633.78|19633.78|0
1606468330000|2020-11-27 09:12:10|19633.09|19633.09|19630.8|19630.8|19633.09|19633.09|19630.8|19630.8|0
1606468340000|2020-11-27 09:12:20|19631.58|19631.58|19631.81|19631.81|19631.81|19631.81|19631.58|19631.58|0
1606468350000|2020-11-27 09:12:30|19631.93|19631.93|19631.47|19631.47|19632|19632|19631.47|19631.47|0
1606468360000|2020-11-27 09:12:40|19630.79|19630.79|19628.91|19628.91|19630.79|19630.79|19628.91|19628.91|0
1606468370000|2020-11-27 09:12:50|19629.44|19629.44|19628.59|19628.59|19629.96|19629.96|19628.59|19628.59|0
1606468380000|2020-11-27 09:13:00|19628.52|19628.52|19626.16|19626.16|19628.52|19628.52|19626.16|19626.16|0
1606468390000|2020-11-27 09:13:10|19625.64|19625.64|19629.89|19629.89|19629.89|19629.89|19624.95|19624.95|0
1606468400000|2020-11-27 09:13:20|19630.42|19630.42|19639.82|19639.82|19639.82|19639.82|19630.42|19630.42|0
1606468410000|2020-11-27 09:13:30|19640.05|19640.05|19645.11|19645.11|19645.11|19645.11|19640.05|19640.05|0
1606468420000|2020-11-27 09:13:40|19647.26|19647.26|19649.64|19649.64|19651.02|19651.02|19647.26|19647.26|0
1606468430000|2020-11-27 09:13:50|19650.17|19650.17|19653.87|19653.87|19653.87|19653.87|19650.01|19650.01|0
1606468440000|2020-11-27 09:14:00|19654.4|19654.4|19655.65|19655.65|19656.34|19656.34|19654.4|19654.4|0
1606468450000|2020-11-27 09:14:10|19652.81|19652.81|19648.81|19648.81|19652.81|19652.81|19648.81|19648.81|0
1606468460000|2020-11-27 09:14:20|19648.12|19648.12|19645.97|19645.97|19648.12|19648.12|19645.97|19645.97|0
1606468470000|2020-11-27 09:14:30|19646.11|19646.11|19646.42|19646.42|19646.42|19646.42|19645.9|19645.9|0
1606468480000|2020-11-27 09:14:40|19645.06|19645.06|19642.45|19642.45|19645.06|19645.06|19642.45|19642.45|0
1606468490000|2020-11-27 09:14:50|19641.76|19641.76|19640.55|19640.55|19641.76|19641.76|19640.55|19640.55|0
1606468500000|2020-11-27 09:15:00|19639.87|19639.87|19640.53|19640.53|19640.53|19640.53|19639.19|19639.19|0
1606468510000|2020-11-27 09:15:10|19642.27|19642.27|19639|19639|19642.27|19642.27|19639|19639|0
1606468520000|2020-11-27 09:15:20|19639.11|19639.11|19633.73|19633.73|19639.11|19639.11|19633.73|19633.73|0
1606468530000|2020-11-27 09:15:30|19634.41|19634.41|19634.47|19634.47|19634.94|19634.94|19634.26|19634.26|0
1606468540000|2020-11-27 09:15:40|19633.79|19633.79|19633.01|19633.01|19635.16|19635.16|19632.33|19632.33|0
1606468550000|2020-11-27 09:15:50|19632.23|19632.23|19630.5|19630.5|19632.23|19632.23|19630.34|19630.34|0
1606468560000|2020-11-27 09:16:00|19635.88|19635.88|19635.88|19635.88|19635.88|19635.88|19635.88|19635.88|0
1606468570000|2020-11-27 09:16:10|19634.52|19634.52|19632.55|19632.55|19634.52|19634.52|19630.99|19630.99|0
1606468580000|2020-11-27 09:16:20|19632.11|19632.11|19632.52|19632.52|19633.2|19633.2|19632.11|19632.11|0
1606468600000|2020-11-27 09:16:40|19631.47|19631.47|19631.49|19631.49|19632.25|19632.25|19631.47|19631.47|0
1606468610000|2020-11-27 09:16:50|19631.42|19631.42|19633.47|19633.47|19633.47|19633.47|19631.42|19631.42|0
1606468620000|2020-11-27 09:17:00|19634.16|19634.16|19634.41|19634.41|19635.37|19635.37|19634.16|19634.16|0
1606468630000|2020-11-27 09:17:10|19633.73|19633.73|19631.68|19631.68|19633.73|19633.73|19631.68|19631.68|0
1606468640000|2020-11-27 09:17:20|19633.04|19633.04|19633.82|19633.82|19633.82|19633.82|19633.04|19633.04|0
1606468650000|2020-11-27 09:17:30|19633.14|19633.14|19633.14|19633.14|19633.14|19633.14|19633.14|19633.14|0
1606468660000|2020-11-27 09:17:40|19633.67|19633.67|19634.35|19634.35|19635.03|19635.03|19633.14|19633.14|0
1606468670000|2020-11-27 09:17:50|19636.47|19636.47|19639.56|19639.56|19640.67|19640.67|19636.47|19636.47|0
1606468680000|2020-11-27 09:18:00|19639.03|19639.03|19638.5|19638.5|19639.03|19639.03|19638.5|19638.5|0
1606468700000|2020-11-27 09:18:20|19637.98|19637.98|19641.44|19641.44|19642.47|19642.47|19637.98|19637.98|0
1606468710000|2020-11-27 09:18:30|19644.71|19644.71|19646.19|19646.19|19646.19|19646.19|19644.71|19644.71|0
1606468720000|2020-11-27 09:18:40|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|0
1606468730000|2020-11-27 09:18:50|19647.62|19647.62|19647.62|19647.62|19647.62|19647.62|19647.62|19647.62|0
1606468740000|2020-11-27 09:19:00|19646.04|19646.04|19646.25|19646.25|19646.25|19646.25|19646.04|19646.04|0
1606468750000|2020-11-27 09:19:10|19646.02|19646.02|19645.8|19645.8|19646.02|19646.02|19645.8|19645.8|0
1606468760000|2020-11-27 09:19:20|19646.48|19646.48|19650.97|19650.97|19653.76|19653.76|19646.48|19646.48|0
1606468770000|2020-11-27 09:19:30|19651.5|19651.5|19650.81|19650.81|19651.5|19651.5|19650.81|19650.81|0
1606468780000|2020-11-27 09:19:40|19650.13|19650.13|19649.6|19649.6|19650.13|19650.13|19649.6|19649.6|0
1606468790000|2020-11-27 09:19:50|19649.07|19649.07|19649.33|19649.33|19649.85|19649.85|19648.99|19648.99|0
1606468800000|2020-11-27 09:20:00|19650.02|19650.02|19646.62|19646.62|19650.13|19650.13|19646.62|19646.62|0
1606468810000|2020-11-27 09:20:10|19648.53|19648.53|19646.25|19646.25|19649.21|19649.21|19646.25|19646.25|0
1606468820000|2020-11-27 09:20:20|19646.78|19646.78|19646.78|19646.78|19646.78|19646.78|19646.78|19646.78|0
1606468830000|2020-11-27 09:20:30|19646.99|19646.99|19646.99|19646.99|19646.99|19646.99|19646.99|19646.99|0
1606468850000|2020-11-27 09:20:50|19647.76|19647.76|19645.25|19645.25|19647.76|19647.76|19645.25|19645.25|0
1606468860000|2020-11-27 09:21:00|19644.72|19644.72|19644.02|19644.02|19645.39|19645.39|19644.02|19644.02|0
1606468870000|2020-11-27 09:21:10|19643.49|19643.49|19646.32|19646.32|19646.32|19646.32|19643.49|19643.49|0
1606468880000|2020-11-27 09:21:20|19646.76|19646.76|19658.81|19658.81|19658.81|19658.81|19646.76|19646.76|0
1606468890000|2020-11-27 09:21:30|19660.19|19660.19|19660.41|19660.41|19660.41|19660.41|19660.19|19660.19|0
1606468900000|2020-11-27 09:21:40|19660.19|19660.19|19658.49|19658.49|19660.19|19660.19|19658.49|19658.49|0
1606468910000|2020-11-27 09:21:50|19656.41|19656.41|19655.86|19655.86|19656.41|19656.41|19655.86|19655.86|0
1606468920000|2020-11-27 09:22:00|19655.33|19655.33|19653.73|19653.73|19655.33|19655.33|19653.73|19653.73|0
1606468930000|2020-11-27 09:22:10|19653.04|19653.04|19653.04|19653.04|19653.04|19653.04|19653.04|19653.04|0
1606468940000|2020-11-27 09:22:20|19652.51|19652.51|19651.82|19651.82|19652.51|19652.51|19651.82|19651.82|0
1606468950000|2020-11-27 09:22:30|19651.14|19651.14|19646.38|19646.38|19651.14|19651.14|19646.38|19646.38|0
1606468960000|2020-11-27 09:22:40|19647.75|19647.75|19646.64|19646.64|19648.8|19648.8|19646.64|19646.64|0
1606468970000|2020-11-27 09:22:50|19646.11|19646.11|19648.51|19648.51|19648.51|19648.51|19646.11|19646.11|0
1606468980000|2020-11-27 09:23:00|19649.19|19649.19|19656.41|19656.41|19656.41|19656.41|19649.19|19649.19|0
1606468990000|2020-11-27 09:23:10|19655.97|19655.97|19656.75|19656.75|19657.18|19657.18|19655.97|19655.97|0
1606469000000|2020-11-27 09:23:20|19656.23|19656.23|19656.23|19656.23|19656.23|19656.23|19656.23|19656.23|0
1606469010000|2020-11-27 09:23:30|19657.6|19657.6|19665.1|19665.1|19665.31|19665.31|19657.6|19657.6|0
1606469020000|2020-11-27 09:23:40|19665.94|19665.94|19663.46|19663.46|19665.94|19665.94|19663.46|19663.46|0
1606469030000|2020-11-27 09:23:50|19660.71|19660.71|19658.85|19658.85|19660.71|19660.71|19658.85|19658.85|0
1606469040000|2020-11-27 09:24:00|19658.58|19658.58|19659.11|19659.11|19659.11|19659.11|19658.58|19658.58|0
1606469050000|2020-11-27 09:24:10|19659.22|19659.22|19659.32|19659.32|19659.34|19659.34|19659.11|19659.11|0
1606469060000|2020-11-27 09:24:20|19658.64|19658.64|19654.79|19654.79|19658.64|19658.64|19654.79|19654.79|0
1606469070000|2020-11-27 09:24:30|19656.01|19656.01|19655.87|19655.87|19656.01|19656.01|19655.87|19655.87|0
1606469080000|2020-11-27 09:24:40|19656.4|19656.4|19656.4|19656.4|19656.4|19656.4|19656.4|19656.4|0
1606469090000|2020-11-27 09:24:50|19654.18|19654.18|19648.79|19648.79|19654.18|19654.18|19648.79|19648.79|0
1606469100000|2020-11-27 09:25:00|19648.1|19648.1|19647.79|19647.79|19648.1|19648.1|19647.58|19647.58|0
1606469110000|2020-11-27 09:25:10|19648.32|19648.32|19648.32|19648.32|19648.32|19648.32|19648.32|19648.32|0
1606469120000|2020-11-27 09:25:20|19647.64|19647.64|19647.11|19647.11|19647.64|19647.64|19647.11|19647.11|0
1606469130000|2020-11-27 09:25:30|19645.75|19645.75|19648.01|19648.01|19648.7|19648.7|19645.06|19645.06|0
1606469140000|2020-11-27 09:25:40|19647.32|19647.32|19645.42|19645.42|19647.32|19647.32|19645.42|19645.42|0
1606469150000|2020-11-27 09:25:50|19644.64|19644.64|19643.65|19643.65|19644.64|19644.64|19642.97|19642.97|0
1606469160000|2020-11-27 09:26:00|19644.18|19644.18|19645.39|19645.39|19645.39|19645.39|19644.18|19644.18|0
1606469170000|2020-11-27 09:26:10|19644.71|19644.71|19641.21|19641.21|19644.71|19644.71|19641.21|19641.21|0
1606469180000|2020-11-27 09:26:20|19640.99|19640.99|19638.78|19638.78|19640.99|19640.99|19638.78|19638.78|0
1606469190000|2020-11-27 09:26:30|19638.95|19638.95|19638.37|19638.37|19639.72|19639.72|19636.74|19636.74|0
1606469200000|2020-11-27 09:26:40|19638.16|19638.16|19638.09|19638.09|19638.21|19638.21|19637.93|19637.93|0
1606469210000|2020-11-27 09:26:50|19638.15|19638.15|19630.71|19630.71|19638.15|19638.15|19630.71|19630.71|0
1606469220000|2020-11-27 09:27:00|19630.93|19630.93|19627.17|19627.17|19630.93|19630.93|19627.17|19627.17|0
1606469230000|2020-11-27 09:27:10|19625.81|19625.81|19621.16|19621.16|19625.81|19625.81|19621.16|19621.16|0
1606469240000|2020-11-27 09:27:20|19620.73|19620.73|19612.83|19612.83|19620.73|19620.73|19612.83|19612.83|0
1606469250000|2020-11-27 09:27:30|19613.35|19613.35|19615.1|19615.1|19615.1|19615.1|19613.35|19613.35|0
1606469260000|2020-11-27 09:27:40|19614.41|19614.41|19613.41|19613.41|19614.41|19614.41|19613.19|19613.19|0
1606469270000|2020-11-27 09:27:50|19611.83|19611.83|19608.38|19608.38|19611.83|19611.83|19608.38|19608.38|0
1606469280000|2020-11-27 09:28:00|19607.85|19607.85|19607.08|19607.08|19607.85|19607.85|19607.08|19607.08|0
1606469290000|2020-11-27 09:28:10|19605.7|19605.7|19605.7|19605.7|19605.7|19605.7|19605.7|19605.7|0
1606469300000|2020-11-27 09:28:20|19604.33|19604.33|19603.64|19603.64|19604.33|19604.33|19603.64|19603.64|0
1606469320000|2020-11-27 09:28:40|19602.86|19602.86|19600.32|19600.32|19602.86|19602.86|19600.32|19600.32|0
1606469330000|2020-11-27 09:28:50|19599.79|19599.79|19595.63|19595.63|19599.79|19599.79|19595.63|19595.63|0
1606469340000|2020-11-27 09:29:00|19595.1|19595.1|19594.42|19594.42|19595.1|19595.1|19594.42|19594.42|0
1606469350000|2020-11-27 09:29:10|19595.1|19595.1|19593.04|19593.04|19595.1|19595.1|19593.04|19593.04|0
1606469360000|2020-11-27 09:29:20|19592.35|19592.35|19594.59|19594.59|19594.59|19594.59|19592.35|19592.35|0
1606469370000|2020-11-27 09:29:30|19593.91|19593.91|19593.95|19593.95|19594.07|19594.07|19593.38|19593.38|0
1606469380000|2020-11-27 09:29:40|19591.89|19591.89|19591.62|19591.62|19591.89|19591.89|19591.62|19591.62|0
1606469390000|2020-11-27 09:29:50|19591.09|19591.09|19599.71|19599.71|19600.49|19600.49|19591.09|19591.09|0
1606469400000|2020-11-27 09:30:00|19598.34|19598.34|19600.94|19600.94|19600.94|19600.94|19597.88|19597.88|0
1606469420000|2020-11-27 09:30:20|19600.75|19600.75|19601|19601|19601.53|19601.53|19600.75|19600.75|0
1606469430000|2020-11-27 09:30:30|19601.78|19601.78|19599.59|19599.59|19601.78|19601.78|19599.54|19599.54|0
1606469440000|2020-11-27 09:30:40|19599.06|19599.06|19594.39|19594.39|19599.06|19599.06|19594.39|19594.39|0
1606469450000|2020-11-27 09:30:50|19593.7|19593.7|19595.76|19595.76|19595.76|19595.76|19593.7|19593.7|0
1606469460000|2020-11-27 09:31:00|19595.53|19595.53|19593.95|19593.95|19595.53|19595.53|19593.95|19593.95|0
1606469470000|2020-11-27 09:31:10|19593.52|19593.52|19591.97|19591.97|19593.52|19593.52|19591.35|19591.35|0
1606469480000|2020-11-27 09:31:20|19592.19|19592.19|19594.4|19594.4|19596.51|19596.51|19592.19|19592.19|0
1606469490000|2020-11-27 09:31:30|19594.18|19594.18|19594.18|19594.18|19594.18|19594.18|19594.18|19594.18|0
1606469500000|2020-11-27 09:31:40|19595.74|19595.74|19592.78|19592.78|19597.11|19597.11|19592.78|19592.78|0
1606469510000|2020-11-27 09:31:50|19592.9|19592.9|19590.86|19590.86|19592.9|19592.9|19590.86|19590.86|0
1606469520000|2020-11-27 09:32:00|19591.55|19591.55|19589.26|19589.26|19591.55|19591.55|19589.12|19589.12|0
1606469530000|2020-11-27 09:32:10|19588.73|19588.73|19588.73|19588.73|19588.73|19588.73|19588.73|19588.73|0
1606469540000|2020-11-27 09:32:20|19590.47|19590.47|19590.47|19590.47|19590.47|19590.47|19590.47|19590.47|0
1606469550000|2020-11-27 09:32:30|19589.79|19589.79|19590.02|19590.02|19590.02|19590.02|19589.79|19589.79|0
1606469560000|2020-11-27 09:32:40|19588.97|19588.97|19589.18|19589.18|19589.18|19589.18|19588.97|19588.97|0
1606469570000|2020-11-27 09:32:50|19588.4|19588.4|19584.02|19584.02|19589.09|19589.09|19584.02|19584.02|0
1606469580000|2020-11-27 09:33:00|19585.6|19585.6|19585.07|19585.07|19585.6|19585.6|19585.07|19585.07|0
1606469590000|2020-11-27 09:33:10|19584.55|19584.55|19584.55|19584.55|19584.55|19584.55|19584.55|19584.55|0
1606469620000|2020-11-27 09:33:40|19586.7|19586.7|19588.53|19588.53|19590|19590|19586.7|19586.7|0
1606469630000|2020-11-27 09:33:50|19589.31|19589.31|19588.88|19588.88|19591.05|19591.05|19588.88|19588.88|0
1606469640000|2020-11-27 09:34:00|19589.4|19589.4|19588.43|19588.43|19590.09|19590.09|19588.43|19588.43|0
1606469650000|2020-11-27 09:34:10|19587.9|19587.9|19587.9|19587.9|19587.9|19587.9|19587.9|19587.9|0
1606469660000|2020-11-27 09:34:20|19587.37|19587.37|19582.02|19582.02|19587.37|19587.37|19582.02|19582.02|0
1606469670000|2020-11-27 09:34:30|19582.71|19582.71|19582.71|19582.71|19582.71|19582.71|19582.71|19582.71|0
1606469680000|2020-11-27 09:34:40|19582.03|19582.03|19582.26|19582.26|19582.26|19582.26|19582.03|19582.03|0
1606469690000|2020-11-27 09:34:50|19582.48|19582.48|19581.76|19581.76|19583.38|19583.38|19581.76|19581.76|0
1606469700000|2020-11-27 09:35:00|19584.35|19584.35|19583.5|19583.5|19584.87|19584.87|19582.45|19582.45|0
1606469710000|2020-11-27 09:35:10|19582.72|19582.72|19582.45|19582.45|19582.86|19582.86|19581.81|19581.81|0
1606469720000|2020-11-27 09:35:20|19582.98|19582.98|19582.98|19582.98|19582.98|19582.98|19582.98|19582.98|0
1606469730000|2020-11-27 09:35:30|19582.45|19582.45|19582.45|19582.45|19582.45|19582.45|19582.45|19582.45|0
1606469740000|2020-11-27 09:35:40|19582.54|19582.54|19583.22|19583.22|19583.22|19583.22|19582.54|19582.54|0
1606469750000|2020-11-27 09:35:50|19582.7|19582.7|19583.22|19583.22|19583.22|19583.22|19582.7|19582.7|0
1606469760000|2020-11-27 09:36:00|19583.65|19583.65|19582.97|19582.97|19583.65|19583.65|19582.97|19582.97|0
1606469770000|2020-11-27 09:36:10|19582.28|19582.28|19578|19578|19582.28|19582.28|19578|19578|0
1606469780000|2020-11-27 09:36:20|19578.35|19578.35|19578.78|19578.78|19578.78|19578.78|19578.26|19578.26|0
1606469790000|2020-11-27 09:36:30|19577.73|19577.73|19577.94|19577.94|19577.94|19577.94|19577.73|19577.73|0
1606469800000|2020-11-27 09:36:40|19578.48|19578.48|19579.7|19579.7|19579.7|19579.7|19578.48|19578.48|0
1606469820000|2020-11-27 09:37:00|19579.17|19579.17|19579.75|19579.75|19581.65|19581.65|19579.17|19579.17|0
1606469830000|2020-11-27 09:37:10|19579.54|19579.54|19577.39|19577.39|19579.54|19579.54|19577.17|19577.17|0
1606469840000|2020-11-27 09:37:20|19575.81|19575.81|19574.59|19574.59|19575.81|19575.81|19574.59|19574.59|0
1606469850000|2020-11-27 09:37:30|19576.18|19576.18|19581.9|19581.9|19582.04|19582.04|19576.18|19576.18|0
1606469860000|2020-11-27 09:37:40|19582.59|19582.59|19585.7|19585.7|19585.7|19585.7|19582.59|19582.59|0
1606469870000|2020-11-27 09:37:50|19586.17|19586.17|19588.33|19588.33|19588.33|19588.33|19585.22|19585.22|0
1606469880000|2020-11-27 09:38:00|19588.27|19588.27|19587.68|19587.68|19589.05|19589.05|19587.68|19587.68|0
1606469890000|2020-11-27 09:38:10|19588.21|19588.21|19587.02|19587.02|19588.21|19588.21|19585.85|19585.85|0
1606469910000|2020-11-27 09:38:30|19586.34|19586.34|19581.9|19581.9|19586.34|19586.34|19581.9|19581.9|0
1606469930000|2020-11-27 09:38:50|19580.84|19580.84|19580.84|19580.84|19580.84|19580.84|19580.84|19580.84|0
1606469940000|2020-11-27 09:39:00|19580.16|19580.16|19580.16|19580.16|19580.16|19580.16|19580.16|19580.16|0
1606469950000|2020-11-27 09:39:10|19579.95|19579.95|19576.32|19576.32|19580.16|19580.16|19574.51|19574.51|0
1606469960000|2020-11-27 09:39:20|19575.27|19575.27|19575.8|19575.8|19575.8|19575.8|19575.27|19575.27|0
1606469970000|2020-11-27 09:39:30|19575.27|19575.27|19575.8|19575.8|19576.32|19576.32|19575.27|19575.27|0
1606469980000|2020-11-27 09:39:40|19572.36|19572.36|19573.05|19573.05|19573.05|19573.05|19572.36|19572.36|0
1606469990000|2020-11-27 09:39:50|19575.15|19575.15|19576.04|19576.04|19578.46|19578.46|19575.15|19575.15|0
1606470000000|2020-11-27 09:40:00|19577.62|19577.62|19578.14|19578.14|19578.14|19578.14|19577.62|19577.62|0
1606470010000|2020-11-27 09:40:10|19578.67|19578.67|19586.77|19586.77|19586.77|19586.77|19578.67|19578.67|0
1606470020000|2020-11-27 09:40:20|19585.4|19585.4|19585.4|19585.4|19585.4|19585.4|19585.4|19585.4|0
1606470030000|2020-11-27 09:40:30|19585.92|19585.92|19582.16|19582.16|19588.16|19588.16|19582.16|19582.16|0
1606470040000|2020-11-27 09:40:40|19582.68|19582.68|19582.26|19582.26|19582.68|19582.68|19582.26|19582.26|0
1606470050000|2020-11-27 09:40:50|19582.61|19582.61|19583.39|19583.39|19583.39|19583.39|19582.61|19582.61|0
1606470060000|2020-11-27 09:41:00|19582.61|19582.61|19582.83|19582.83|19582.83|19582.83|19582.61|19582.61|0
1606470070000|2020-11-27 09:41:10|19582.88|19582.88|19582.55|19582.55|19583.24|19583.24|19582.55|19582.55|0
1606470080000|2020-11-27 09:41:20|19582.43|19582.43|19580.56|19580.56|19582.43|19582.43|19580.56|19580.56|0
1606470090000|2020-11-27 09:41:30|19581.34|19581.34|19581.34|19581.34|19581.34|19581.34|19581.34|19581.34|0
1606470100000|2020-11-27 09:41:40|19580.65|19580.65|19580.65|19580.65|19580.65|19580.65|19580.65|19580.65|0
1606470110000|2020-11-27 09:41:50|19579.1|19579.1|19578.57|19578.57|19579.1|19579.1|19578.57|19578.57|0
1606470120000|2020-11-27 09:42:00|19578.36|19578.36|19577.67|19577.67|19578.36|19578.36|19575.61|19575.61|0
1606470130000|2020-11-27 09:42:10|19578.72|19578.72|19578.72|19578.72|19578.72|19578.72|19578.72|19578.72|0
1606470140000|2020-11-27 09:42:20|19578.19|19578.19|19575.36|19575.36|19578.19|19578.19|19575.36|19575.36|0
1606470150000|2020-11-27 09:42:30|19574.93|19574.93|19575.49|19575.49|19575.71|19575.71|19574.93|19574.93|0
1606470160000|2020-11-27 09:42:40|19574.11|19574.11|19574.11|19574.11|19574.11|19574.11|19574.11|19574.11|0
1606470170000|2020-11-27 09:42:50|19572.53|19572.53|19571.96|19571.96|19572.65|19572.65|19571.96|19571.96|0
1606470180000|2020-11-27 09:43:00|19571.87|19571.87|19573.36|19573.36|19573.36|19573.36|19571.87|19571.87|0
1606470190000|2020-11-27 09:43:10|19574.04|19574.04|19574.04|19574.04|19574.04|19574.04|19574.04|19574.04|0
1606470200000|2020-11-27 09:43:20|19575.4|19575.4|19577.67|19577.67|19577.67|19577.67|19575.4|19575.4|0
1606470210000|2020-11-27 09:43:30|19579.03|19579.03|19579.78|19579.78|19580.3|19580.3|19577.67|19577.67|0
1606470240000|2020-11-27 09:44:00|19579|19579|19576.02|19576.02|19579|19579|19575.33|19575.33|0
1606470250000|2020-11-27 09:44:10|19577.07|19577.07|19577.85|19577.85|19577.85|19577.85|19577.07|19577.07|0
1606470260000|2020-11-27 09:44:20|19576.47|19576.47|19576.24|19576.24|19576.47|19576.47|19576.24|19576.24|0
1606470270000|2020-11-27 09:44:30|19576.36|19576.36|19575.83|19575.83|19576.36|19576.36|19574.25|19574.25|0
1606470280000|2020-11-27 09:44:40|19575.14|19575.14|19574.09|19574.09|19575.14|19575.14|19574.09|19574.09|0
1606470290000|2020-11-27 09:44:50|19573.4|19573.4|19571.26|19571.26|19573.4|19573.4|19571.26|19571.26|0
1606470300000|2020-11-27 09:45:00|19571.42|19571.42|19576.87|19576.87|19576.87|19576.87|19571.42|19571.42|0
1606470310000|2020-11-27 09:45:10|19576.35|19576.35|19573.83|19573.83|19576.35|19576.35|19573.83|19573.83|0
1606470320000|2020-11-27 09:45:20|19570.4|19570.4|19570.63|19570.63|19572.46|19572.46|19570.4|19570.4|0
1606470340000|2020-11-27 09:45:40|19570.41|19570.41|19573.2|19573.2|19573.2|19573.2|19570.32|19570.32|0
1606470350000|2020-11-27 09:45:50|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|19574.42|0
1606470360000|2020-11-27 09:46:00|19573.89|19573.89|19577|19577|19577|19577|19573.2|19573.2|0
1606470370000|2020-11-27 09:46:10|19577.68|19577.68|19575.05|19575.05|19577.68|19577.68|19575.05|19575.05|0
1606470390000|2020-11-27 09:46:30|19574.7|19574.7|19574.01|19574.01|19574.7|19574.7|19574.01|19574.01|0
1606470400000|2020-11-27 09:46:40|19573.33|19573.33|19570.92|19570.92|19573.33|19573.33|19570.92|19570.92|0
1606470410000|2020-11-27 09:46:50|19569.87|19569.87|19569.87|19569.87|19569.87|19569.87|19569.34|19569.34|0
1606470430000|2020-11-27 09:47:10|19568.31|19568.31|19570.4|19570.4|19570.74|19570.74|19568.31|19568.31|0
1606470440000|2020-11-27 09:47:20|19570.92|19570.92|19572.23|19572.23|19572.3|19572.3|19570.92|19570.92|0
1606470450000|2020-11-27 09:47:30|19571.71|19571.71|19571.71|19571.71|19571.71|19571.71|19571.71|19571.71|0
1606470460000|2020-11-27 09:47:40|19570.33|19570.33|19570.33|19570.33|19570.33|19570.33|19570.33|19570.33|0
1606470480000|2020-11-27 09:48:00|19570.11|19570.11|19570.89|19570.89|19570.89|19570.89|19570.11|19570.11|0
1606470490000|2020-11-27 09:48:10|19569.83|19569.83|19570.3|19570.3|19570.61|19570.61|19569.61|19569.61|0
1606470500000|2020-11-27 09:48:20|19570.08|19570.08|19569.66|19569.66|19570.37|19570.37|19569.66|19569.66|0
1606470510000|2020-11-27 09:48:30|19570.44|19570.44|19575.3|19575.3|19575.3|19575.3|19570.44|19570.44|0
1606470520000|2020-11-27 09:48:40|19571.86|19571.86|19571.33|19571.33|19571.86|19571.86|19571.33|19571.33|0
1606470530000|2020-11-27 09:48:50|19571.2|19571.2|19571.27|19571.27|19571.27|19571.27|19571.2|19571.2|0
1606470550000|2020-11-27 09:49:10|19571.4|19571.4|19571.4|19571.4|19571.4|19571.4|19571.4|19571.4|0
1606470560000|2020-11-27 09:49:20|19571.52|19571.52|19571.19|19571.19|19572.09|19572.09|19570.51|19570.51|0
1606470570000|2020-11-27 09:49:30|19570.98|19570.98|19574.09|19574.09|19574.09|19574.09|19570.98|19570.98|0
1606470590000|2020-11-27 09:49:50|19572.51|19572.51|19571.87|19571.87|19572.51|19572.51|19571.87|19571.87|0
1606470600000|2020-11-27 09:50:00|19570.5|19570.5|19568.69|19568.69|19570.5|19570.5|19568.69|19568.69|0
1606470620000|2020-11-27 09:50:20|19570.06|19570.06|19568.68|19568.68|19570.06|19570.06|19568.68|19568.68|0
1606470630000|2020-11-27 09:50:30|19568.61|19568.61|19568.54|19568.54|19568.61|19568.61|19568.54|19568.54|0
1606470640000|2020-11-27 09:50:40|19570.38|19570.38|19570.38|19570.38|19570.38|19570.38|19570.38|19570.38|0
1606470650000|2020-11-27 09:50:50|19569.95|19569.95|19569.42|19569.42|19569.95|19569.95|19569.42|19569.42|0
1606470660000|2020-11-27 09:51:00|19568.21|19568.21|19568.66|19568.66|19568.89|19568.89|19567.98|19567.98|0
1606470670000|2020-11-27 09:51:10|19568.13|19568.13|19567.61|19567.61|19568.13|19568.13|19567.08|19567.08|0
1606470680000|2020-11-27 09:51:20|19566.92|19566.92|19567.45|19567.45|19567.45|19567.45|19566.24|19566.24|0
1606470690000|2020-11-27 09:51:30|19570.03|19570.03|19571.75|19571.75|19571.75|19571.75|19570.03|19570.03|0
1606470700000|2020-11-27 09:51:40|19571.06|19571.06|19571.06|19571.06|19571.06|19571.06|19571.06|19571.06|0
1606470710000|2020-11-27 09:51:50|19570.54|19570.54|19570.54|19570.54|19570.54|19570.54|19570.54|19570.54|0
1606470720000|2020-11-27 09:52:00|19570.32|19570.32|19572.05|19572.05|19572.32|19572.32|19570.32|19570.32|0
1606470730000|2020-11-27 09:52:10|19571.8|19571.8|19571.99|19571.99|19571.99|19571.99|19571.46|19571.46|0
1606470740000|2020-11-27 09:52:20|19572.51|19572.51|19577.83|19577.83|19577.96|19577.96|19572.51|19572.51|0
1606470750000|2020-11-27 09:52:30|19578.61|19578.61|19584.66|19584.66|19584.66|19584.66|19578.61|19578.61|0
1606470760000|2020-11-27 09:52:40|19586.04|19586.04|19586.04|19586.04|19586.04|19586.04|19586.04|19586.04|0
1606470780000|2020-11-27 09:53:00|19586.17|19586.17|19590.14|19590.14|19591.41|19591.41|19586.17|19586.17|0
1606470790000|2020-11-27 09:53:10|19589.9|19589.9|19580.27|19580.27|19589.9|19589.9|19580.27|19580.27|0
1606470800000|2020-11-27 09:53:20|19580.49|19580.49|19581.26|19581.26|19581.26|19581.26|19580.49|19580.49|0
1606470810000|2020-11-27 09:53:30|19580.83|19580.83|19581.36|19581.36|19581.36|19581.36|19580.83|19580.83|0
1606470820000|2020-11-27 09:53:40|19580.68|19580.68|19581.36|19581.36|19581.36|19581.36|19580.68|19580.68|0
1606470840000|2020-11-27 09:54:00|19580.67|19580.67|19578.73|19578.73|19580.67|19580.67|19578.16|19578.16|0
1606470850000|2020-11-27 09:54:10|19578.29|19578.29|19578.29|19578.29|19578.29|19578.29|19578.29|19578.29|0
1606470860000|2020-11-27 09:54:20|19577.76|19577.76|19577.62|19577.62|19577.76|19577.76|19577.62|19577.62|0
1606470870000|2020-11-27 09:54:30|19577.51|19577.51|19579.97|19579.97|19579.97|19579.97|19577.39|19577.39|0
1606470880000|2020-11-27 09:54:40|19580.66|19580.66|19580.71|19580.71|19581.71|19581.71|19580.49|19580.49|0
1606470890000|2020-11-27 09:54:50|19580.19|19580.19|19579.5|19579.5|19580.71|19580.71|19579.5|19579.5|0
1606470920000|2020-11-27 09:55:20|19579.28|19579.28|19581.06|19581.06|19581.06|19581.06|19579.28|19579.28|0
1606470930000|2020-11-27 09:55:30|19581.59|19581.59|19584.48|19584.48|19584.48|19584.48|19581.59|19581.59|0
1606470940000|2020-11-27 09:55:40|19584.34|19584.34|19587.73|19587.73|19587.73|19587.73|19584.34|19584.34|0
1606470950000|2020-11-27 09:55:50|19587.21|19587.21|19589.96|19589.96|19589.96|19589.96|19587.21|19587.21|0
1606470960000|2020-11-27 09:56:00|19590.64|19590.64|19593.25|19593.25|19593.25|19593.25|19590.64|19590.64|0
1606470970000|2020-11-27 09:56:10|19592.47|19592.47|19592.47|19592.47|19592.47|19592.47|19592.47|19592.47|0
1606470980000|2020-11-27 09:56:20|19593.15|19593.15|19593.68|19593.68|19593.68|19593.68|19593.15|19593.15|0
1606470990000|2020-11-27 09:56:30|19594.21|19594.21|19594.21|19594.21|19594.21|19594.21|19594.21|19594.21|0
1606471000000|2020-11-27 09:56:40|19595.86|19595.86|19597.4|19597.4|19597.92|19597.92|19595.86|19595.86|0
1606471010000|2020-11-27 09:56:50|19596.87|19596.87|19591.33|19591.33|19596.87|19596.87|19591.33|19591.33|0
1606471020000|2020-11-27 09:57:00|19591.86|19591.86|19591.86|19591.86|19591.86|19591.86|19591.86|19591.86|0
1606471030000|2020-11-27 09:57:10|19591.93|19591.93|19588.81|19588.81|19591.93|19591.93|19588.81|19588.81|0
1606471040000|2020-11-27 09:57:20|19589.31|19589.31|19589.31|19589.31|19589.31|19589.31|19589.31|19589.31|0
1606471050000|2020-11-27 09:57:30|19588.63|19588.63|19591.41|19591.41|19591.62|19591.62|19587.94|19587.94|0
1606471060000|2020-11-27 09:57:40|19591.53|19591.53|19592.89|19592.89|19592.89|19592.89|19591.53|19591.53|0
1606471070000|2020-11-27 09:57:50|19589.78|19589.78|19591.15|19591.15|19591.15|19591.15|19589.78|19589.78|0
1606471080000|2020-11-27 09:58:00|19590.37|19590.37|19590.59|19590.59|19591.95|19591.95|19590.37|19590.37|0
1606471100000|2020-11-27 09:58:20|19590.82|19590.82|19586.93|19586.93|19590.82|19590.82|19586.24|19586.24|0
1606471110000|2020-11-27 09:58:30|19587.62|19587.62|19587.62|19587.62|19587.62|19587.62|19587.62|19587.62|0
1606471120000|2020-11-27 09:58:40|19586.84|19586.84|19586.84|19586.84|19586.84|19586.84|19586.84|19586.84|0
1606471130000|2020-11-27 09:58:50|19586.31|19586.31|19586.31|19586.31|19586.31|19586.31|19586.31|19586.31|0
1606471140000|2020-11-27 09:59:00|19584.94|19584.94|19584.94|19584.94|19584.94|19584.94|19584.94|19584.94|0
1606471150000|2020-11-27 09:59:10|19584.78|19584.78|19585.99|19585.99|19585.99|19585.99|19584.78|19584.78|0
1606471160000|2020-11-27 09:59:20|19586.68|19586.68|19588.67|19588.67|19588.67|19588.67|19586.68|19586.68|0
1606471180000|2020-11-27 09:59:40|19587.98|19587.98|19582.07|19582.07|19587.98|19587.98|19581.96|19581.96|0
1606471190000|2020-11-27 09:59:50|19581.39|19581.39|19579.9|19579.9|19581.39|19581.39|19579.9|19579.9|0
1606471200000|2020-11-27 10:00:00|19579.37|19579.37|19580.43|19580.43|19580.43|19580.43|19579.37|19579.37|0
1606471220000|2020-11-27 10:00:20|19579.9|19579.9|19579.42|19579.42|19579.9|19579.9|19579.42|19579.42|0
1606471230000|2020-11-27 10:00:30|19578.9|19578.9|19578.9|19578.9|19578.9|19578.9|19578.9|19578.9|0
1606471240000|2020-11-27 10:00:40|19578.21|19578.21|19575.58|19575.58|19578.32|19578.32|19575.58|19575.58|0
1606471250000|2020-11-27 10:00:50|19575.93|19575.93|19575.93|19575.93|19575.93|19575.93|19575.93|19575.93|0
1606471270000|2020-11-27 10:01:10|19576.28|19576.28|19576.06|19576.06|19576.28|19576.28|19576.06|19576.06|0
1606471280000|2020-11-27 10:01:20|19576.28|19576.28|19576.28|19576.28|19576.28|19576.28|19576.28|19576.28|0
1606471290000|2020-11-27 10:01:30|19576.96|19576.96|19574.69|19574.69|19576.96|19576.96|19574.69|19574.69|0
1606471300000|2020-11-27 10:01:40|19574.01|19574.01|19573.48|19573.48|19574.01|19574.01|19573.48|19573.48|0
1606471310000|2020-11-27 10:01:50|19574.54|19574.54|19573.03|19573.03|19574.54|19574.54|19573.03|19573.03|0
1606471320000|2020-11-27 10:02:00|19571.66|19571.66|19572.67|19572.67|19573.56|19573.56|19571.66|19571.66|0
1606471330000|2020-11-27 10:02:10|19571.09|19571.09|19572.64|19572.64|19572.64|19572.64|19571.09|19571.09|0
1606471340000|2020-11-27 10:02:20|19572.88|19572.88|19573.68|19573.68|19573.68|19573.68|19572.88|19572.88|0
1606471350000|2020-11-27 10:02:30|19573.91|19573.91|19573.91|19573.91|19573.91|19573.91|19573.91|19573.91|0
1606471360000|2020-11-27 10:02:40|19574.44|19574.44|19579.17|19579.17|19579.17|19579.17|19573.75|19573.75|0
1606471370000|2020-11-27 10:02:50|19579.85|19579.85|19579.81|19579.81|19580.38|19580.38|19578.27|19578.27|0
1606471380000|2020-11-27 10:03:00|19580.86|19580.86|19581.27|19581.27|19581.39|19581.39|19580.86|19580.86|0
1606471390000|2020-11-27 10:03:10|19581.79|19581.79|19581.79|19581.79|19581.79|19581.79|19581.79|19581.79|0
1606471400000|2020-11-27 10:03:20|19580.22|19580.22|19580.22|19580.22|19580.22|19580.22|19580.22|19580.22|0
1606471410000|2020-11-27 10:03:30|19580.99|19580.99|19581.52|19581.52|19581.52|19581.52|19580.99|19580.99|0
1606471420000|2020-11-27 10:03:40|19582.9|19582.9|19582.9|19582.9|19582.9|19582.9|19582.9|19582.9|0
1606471440000|2020-11-27 10:04:00|19583.58|19583.58|19584.11|19584.11|19584.11|19584.11|19583.58|19583.58|0
1606471460000|2020-11-27 10:04:20|19583.33|19583.33|19583.33|19583.33|19583.33|19583.33|19583.33|19583.33|0
1606471470000|2020-11-27 10:04:30|19583.21|19583.21|19581.36|19581.36|19583.21|19583.21|19581.36|19581.36|0
1606471480000|2020-11-27 10:04:40|19579.98|19579.98|19579.98|19579.98|19579.98|19579.98|19579.98|19579.98|0
1606471500000|2020-11-27 10:05:00|19577.92|19577.92|19576.34|19576.34|19577.92|19577.92|19576.21|19576.21|0
1606471510000|2020-11-27 10:05:10|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|0
1606471520000|2020-11-27 10:05:20|19575.34|19575.34|19575.34|19575.34|19575.34|19575.34|19575.34|19575.34|0
1606471530000|2020-11-27 10:05:30|19574.56|19574.56|19575.04|19575.04|19575.04|19575.04|19574.56|19574.56|0
1606471540000|2020-11-27 10:05:40|19575.11|19575.11|19575.34|19575.34|19575.87|19575.87|19575.11|19575.11|0
1606471550000|2020-11-27 10:05:50|19574.66|19574.66|19573.88|19573.88|19574.66|19574.66|19573.88|19573.88|0
1606471560000|2020-11-27 10:06:00|19572.32|19572.32|19570.2|19570.2|19572.32|19572.32|19570.2|19570.2|0
1606471570000|2020-11-27 10:06:10|19569.51|19569.51|19570.31|19570.31|19570.31|19570.31|19569.51|19569.51|0
1606471580000|2020-11-27 10:06:20|19571.69|19571.69|19580.35|19580.35|19580.35|19580.35|19571.69|19571.69|0
1606471590000|2020-11-27 10:06:30|19581.04|19581.04|19581.15|19581.15|19581.15|19581.15|19581.04|19581.04|0
1606471600000|2020-11-27 10:06:40|19581.28|19581.28|19582.36|19582.36|19582.36|19582.36|19581.28|19581.28|0
1606471610000|2020-11-27 10:06:50|19583.14|19583.14|19583.66|19583.66|19583.66|19583.66|19583.14|19583.14|0
1606471620000|2020-11-27 10:07:00|19583.77|19583.77|19582.39|19582.39|19584|19584|19582.39|19582.39|0
1606471630000|2020-11-27 10:07:10|19582.16|19582.16|19577.69|19577.69|19582.16|19582.16|19577.69|19577.69|0
1606471640000|2020-11-27 10:07:20|19577.48|19577.48|19577.84|19577.84|19578|19578|19577.48|19577.48|0
1606471650000|2020-11-27 10:07:30|19576.78|19576.78|19572.96|19572.96|19576.78|19576.78|19571.91|19571.91|0
1606471660000|2020-11-27 10:07:40|19571.41|19571.41|19570.72|19570.72|19571.41|19571.41|19570.72|19570.72|0
1606471670000|2020-11-27 10:07:50|19571.5|19571.5|19571.5|19571.5|19571.5|19571.5|19571.5|19571.5|0
1606471680000|2020-11-27 10:08:00|19570.82|19570.82|19570.97|19570.97|19571.5|19571.5|19570.82|19570.82|0
1606471700000|2020-11-27 10:08:20|19571.5|19571.5|19568.02|19568.02|19571.5|19571.5|19568.02|19568.02|0
1606471710000|2020-11-27 10:08:30|19569.24|19569.24|19569.24|19569.24|19569.24|19569.24|19569.24|19569.24|0
1606471730000|2020-11-27 10:08:50|19569.92|19569.92|19569.99|19569.99|19571.62|19571.62|19569.92|19569.92|0
1606471740000|2020-11-27 10:09:00|19569.3|19569.3|19569.3|19569.3|19569.3|19569.3|19569.3|19569.3|0
1606471750000|2020-11-27 10:09:10|19570.68|19570.68|19570.15|19570.15|19570.68|19570.68|19570.15|19570.15|0
1606471760000|2020-11-27 10:09:20|19569.95|19569.95|19568.74|19568.74|19569.95|19569.95|19568.74|19568.74|0
1606471770000|2020-11-27 10:09:30|19568.62|19568.62|19567.59|19567.59|19568.62|19568.62|19567.06|19567.06|0
1606471780000|2020-11-27 10:09:40|19566.22|19566.22|19565.53|19565.53|19566.22|19566.22|19565.53|19565.53|0
1606471790000|2020-11-27 10:09:50|19566.06|19566.06|19566.59|19566.59|19566.59|19566.59|19566.06|19566.06|0
1606471800000|2020-11-27 10:10:00|19565.9|19565.9|19564.32|19564.32|19565.9|19565.9|19564.32|19564.32|0
1606471810000|2020-11-27 10:10:10|19565.69|19565.69|19569.08|19569.08|19569.77|19569.77|19565.69|19565.69|0
1606471820000|2020-11-27 10:10:20|19568.31|19568.31|19568.3|19568.3|19568.99|19568.99|19568.3|19568.3|0
1606471840000|2020-11-27 10:10:40|19568.52|19568.52|19572.45|19572.45|19573.05|19573.05|19568.52|19568.52|0
1606471850000|2020-11-27 10:10:50|19573.23|19573.23|19573.23|19573.23|19573.23|19573.23|19573.23|19573.23|0
1606471860000|2020-11-27 10:11:00|19573.92|19573.92|19576.34|19576.34|19576.34|19576.34|19573.92|19573.92|0
1606471880000|2020-11-27 10:11:20|19577.92|19577.92|19577.92|19577.92|19577.92|19577.92|19577.24|19577.24|0
1606471900000|2020-11-27 10:11:40|19576.02|19576.02|19575.9|19575.9|19576.02|19576.02|19575.9|19575.9|0
1606471910000|2020-11-27 10:11:50|19575.38|19575.38|19575.26|19575.26|19575.38|19575.38|19575.26|19575.26|0
1606471920000|2020-11-27 10:12:00|19575.48|19575.48|19576.26|19576.26|19576.26|19576.26|19575.48|19575.48|0
1606471930000|2020-11-27 10:12:10|19576.14|19576.14|19578.04|19578.04|19578.04|19578.04|19576.14|19576.14|0
1606471960000|2020-11-27 10:12:40|19578.26|19578.26|19578.26|19578.26|19578.26|19578.26|19578.26|19578.26|0
1606471970000|2020-11-27 10:12:50|19579.04|19579.04|19579.13|19579.13|19579.82|19579.82|19579.04|19579.04|0
1606471980000|2020-11-27 10:13:00|19578.61|19578.61|19578.39|19578.39|19578.61|19578.61|19578.39|19578.39|0
1606472000000|2020-11-27 10:13:20|19579.17|19579.17|19580.22|19580.22|19580.22|19580.22|19578.39|19578.39|0
1606472020000|2020-11-27 10:13:40|19581.68|19581.68|19584.87|19584.87|19585.56|19585.56|19581.68|19581.68|0
1606472030000|2020-11-27 10:13:50|19583.13|19583.13|19583.2|19583.2|19583.2|19583.2|19583.13|19583.13|0
1606472040000|2020-11-27 10:14:00|19583.13|19583.13|19583.13|19583.13|19583.13|19583.13|19583.13|19583.13|0
1606472050000|2020-11-27 10:14:10|19582.6|19582.6|19580.6|19580.6|19582.67|19582.67|19580.6|19580.6|0
1606472060000|2020-11-27 10:14:20|19581.45|19581.45|19583.56|19583.56|19583.56|19583.56|19581.45|19581.45|0
1606472070000|2020-11-27 10:14:30|19583.03|19583.03|19581.04|19581.04|19583.03|19583.03|19581.04|19581.04|0
1606472080000|2020-11-27 10:14:40|19581.57|19581.57|19582.1|19582.1|19582.1|19582.1|19581.57|19581.57|0
1606472090000|2020-11-27 10:14:50|19581.57|19581.57|19581.57|19581.57|19581.57|19581.57|19581.57|19581.57|0
1606472100000|2020-11-27 10:15:00|19580.88|19580.88|19580.08|19580.08|19580.88|19580.88|19578.87|19578.87|0
1606472120000|2020-11-27 10:15:20|19580.86|19580.86|19580.86|19580.86|19580.86|19580.86|19580.86|19580.86|0
1606472130000|2020-11-27 10:15:30|19581.21|19581.21|19581.21|19581.21|19581.21|19581.21|19581.21|19581.21|0
1606472140000|2020-11-27 10:15:40|19580.68|19580.68|19581.15|19581.15|19582.46|19582.46|19580.37|19580.37|0
1606472150000|2020-11-27 10:15:50|19581.39|19581.39|19580.33|19580.33|19581.39|19581.39|19580.33|19580.33|0
1606472160000|2020-11-27 10:16:00|19579.28|19579.28|19579.28|19579.28|19579.28|19579.28|19579.28|19579.28|0
1606472170000|2020-11-27 10:16:10|19578.75|19578.75|19575.34|19575.34|19578.75|19578.75|19575.34|19575.34|0
1606472180000|2020-11-27 10:16:20|19574.82|19574.82|19574.82|19574.82|19574.82|19574.82|19574.82|19574.82|0
1606472190000|2020-11-27 10:16:30|19575.87|19575.87|19571.91|19571.91|19575.87|19575.87|19571.91|19571.91|0
1606472200000|2020-11-27 10:16:40|19566.59|19566.59|19576.01|19576.01|19576.01|19576.01|19566.49|19566.49|0
1606472210000|2020-11-27 10:16:50|19575.49|19575.49|19575.72|19575.72|19575.72|19575.72|19574.35|19574.35|0
1606472230000|2020-11-27 10:17:10|19575.04|19575.04|19576.09|19576.09|19576.09|19576.09|19575.04|19575.04|0
1606472240000|2020-11-27 10:17:20|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|19575.56|0
1606472250000|2020-11-27 10:17:30|19576.94|19576.94|19578.4|19578.4|19578.4|19578.4|19576.94|19576.94|0
1606472260000|2020-11-27 10:17:40|19580.67|19580.67|19582.63|19582.63|19582.63|19582.63|19580.67|19580.67|0
1606472280000|2020-11-27 10:18:00|19582.56|19582.56|19580.5|19580.5|19582.56|19582.56|19580.5|19580.5|0
1606472290000|2020-11-27 10:18:10|19579.45|19579.45|19578.94|19578.94|19579.45|19579.45|19578.81|19578.81|0
1606472300000|2020-11-27 10:18:20|19578.73|19578.73|19577.35|19577.35|19578.73|19578.73|19577.35|19577.35|0
1606472310000|2020-11-27 10:18:30|19577.28|19577.28|19571.49|19571.49|19577.4|19577.4|19571.49|19571.49|0
1606472320000|2020-11-27 10:18:40|19572.18|19572.18|19574.45|19574.45|19574.45|19574.45|19572.18|19572.18|0
1606472340000|2020-11-27 10:19:00|19575.14|19575.14|19575.64|19575.64|19575.83|19575.83|19575.14|19575.14|0
1606472350000|2020-11-27 10:19:10|19577.22|19577.22|19577.22|19577.22|19577.22|19577.22|19577.22|19577.22|0
1606472360000|2020-11-27 10:19:20|19577.11|19577.11|19577.11|19577.11|19577.11|19577.11|19577.11|19577.11|0
1606472370000|2020-11-27 10:19:30|19576.42|19576.42|19576.42|19576.42|19576.42|19576.42|19576.42|19576.42|0
1606472380000|2020-11-27 10:19:40|19577.11|19577.11|19575.74|19575.74|19577.11|19577.11|19575.74|19575.74|0
1606472390000|2020-11-27 10:19:50|19574.16|19574.16|19574.16|19574.16|19574.16|19574.16|19574.16|19574.16|0
1606472400000|2020-11-27 10:20:00|19570.04|19570.04|19571.66|19571.66|19571.66|19571.66|19569.92|19569.92|0
1606472410000|2020-11-27 10:20:10|19571.6|19571.6|19572.07|19572.07|19572.07|19572.07|19571.39|19571.39|0
1606472420000|2020-11-27 10:20:20|19572.76|19572.76|19572.76|19572.76|19572.76|19572.76|19572.76|19572.76|0
1606472440000|2020-11-27 10:20:40|19572.08|19572.08|19572.6|19572.6|19572.6|19572.6|19572.08|19572.08|0
1606472450000|2020-11-27 10:20:50|19572.72|19572.72|19573.41|19573.41|19573.41|19573.41|19572.72|19572.72|0
1606472460000|2020-11-27 10:21:00|19572.72|19572.72|19573.57|19573.57|19573.57|19573.57|19572.72|19572.72|0
1606472480000|2020-11-27 10:21:20|19572.89|19572.89|19572.89|19572.89|19572.89|19572.89|19572.89|19572.89|0
1606472490000|2020-11-27 10:21:30|19572.66|19572.66|19570.74|19570.74|19572.66|19572.66|19570.74|19570.74|0
1606472500000|2020-11-27 10:21:40|19570.06|19570.06|19569.81|19569.81|19570.06|19570.06|19569.28|19569.28|0
1606472510000|2020-11-27 10:21:50|19571.17|19571.17|19571.17|19571.17|19571.17|19571.17|19571.17|19571.17|0
1606472520000|2020-11-27 10:22:00|19569.27|19569.27|19569.09|19569.09|19570.58|19570.58|19569.09|19569.09|0
1606472540000|2020-11-27 10:22:20|19568.03|19568.03|19567.92|19567.92|19568.03|19568.03|19567.92|19567.92|0
1606472550000|2020-11-27 10:22:30|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|19568.6|0
1606472560000|2020-11-27 10:22:40|19570.16|19570.16|19569.26|19569.26|19570.16|19570.16|19569.26|19569.26|0
1606472570000|2020-11-27 10:22:50|19569.4|19569.4|19569.78|19569.78|19570.45|19570.45|19569.25|19569.25|0
1606472580000|2020-11-27 10:23:00|19572.74|19572.74|19574.88|19574.88|19574.88|19574.88|19572.74|19572.74|0
1606472590000|2020-11-27 10:23:10|19575.1|19575.1|19574.12|19574.12|19575.33|19575.33|19574.12|19574.12|0
1606472600000|2020-11-27 10:23:20|19574|19574|19573.82|19573.82|19574|19574|19573.82|19573.82|0
1606472610000|2020-11-27 10:23:30|19575.19|19575.19|19575.88|19575.88|19575.88|19575.88|19575.19|19575.19|0
1606472620000|2020-11-27 10:23:40|19575.66|19575.66|19575.66|19575.66|19575.66|19575.66|19575.66|19575.66|0
1606472630000|2020-11-27 10:23:50|19575.44|19575.44|19575.44|19575.44|19575.44|19575.44|19575.44|19575.44|0
1606472650000|2020-11-27 10:24:10|19575.21|19575.21|19575.07|19575.07|19575.21|19575.21|19575.07|19575.07|0
1606472660000|2020-11-27 10:24:20|19574.86|19574.86|19575.91|19575.91|19575.91|19575.91|19574.86|19574.86|0
1606472680000|2020-11-27 10:24:40|19575.69|19575.69|19575.69|19575.69|19575.69|19575.69|19575.69|19575.69|0
1606472690000|2020-11-27 10:24:50|19575.17|19575.17|19575.17|19575.17|19575.17|19575.17|19575.17|19575.17|0
1606472700000|2020-11-27 10:25:00|19575.29|19575.29|19573.23|19573.23|19575.29|19575.29|19573.23|19573.23|0
1606472710000|2020-11-27 10:25:10|19573.16|19573.16|19572.63|19572.63|19573.16|19573.16|19572.63|19572.63|0
1606472720000|2020-11-27 10:25:20|19573.16|19573.16|19574.53|19574.53|19574.53|19574.53|19573.16|19573.16|0
1606472730000|2020-11-27 10:25:30|19573.85|19573.85|19573.85|19573.85|19573.85|19573.85|19573.85|19573.85|0
1606472740000|2020-11-27 10:25:40|19575.31|19575.31|19577.58|19577.58|19577.58|19577.58|19575.31|19575.31|0
1606472750000|2020-11-27 10:25:50|19579.14|19579.14|19579.14|19579.14|19579.14|19579.14|19579.14|19579.14|0
1606472760000|2020-11-27 10:26:00|19579.82|19579.82|19581.6|19581.6|19581.6|19581.6|19579.71|19579.71|0
1606472770000|2020-11-27 10:26:10|19581.48|19581.48|19582.16|19582.16|19582.16|19582.16|19581.48|19581.48|0
1606472780000|2020-11-27 10:26:20|19582.05|19582.05|19578.32|19578.32|19582.05|19582.05|19578.32|19578.32|0
1606472790000|2020-11-27 10:26:30|19578.46|19578.46|19579.7|19579.7|19579.82|19579.82|19578.46|19578.46|0
1606472800000|2020-11-27 10:26:40|19579.02|19579.02|19579.02|19579.02|19579.02|19579.02|19579.02|19579.02|0
1606472810000|2020-11-27 10:26:50|19580.57|19580.57|19582.57|19582.57|19582.57|19582.57|19580.57|19580.57|0
1606472830000|2020-11-27 10:27:10|19583.09|19583.09|19583.83|19583.83|19583.83|19583.83|19583.09|19583.09|0
1606472840000|2020-11-27 10:27:20|19583.6|19583.6|19583.6|19583.6|19583.6|19583.6|19583.6|19583.6|0
1606472850000|2020-11-27 10:27:30|19583.48|19583.48|19583.27|19583.27|19583.48|19583.48|19583.27|19583.27|0
1606472860000|2020-11-27 10:27:40|19583.15|19583.15|19582.35|19582.35|19583.15|19583.15|19582.35|19582.35|0
1606472870000|2020-11-27 10:27:50|19582.47|19582.47|19582.68|19582.68|19582.68|19582.68|19582.47|19582.47|0
1606472880000|2020-11-27 10:28:00|19582.89|19582.89|19582.63|19582.63|19582.89|19582.89|19580.73|19580.73|0
1606472890000|2020-11-27 10:28:10|19579.51|19579.51|19579.51|19579.51|19579.51|19579.51|19579.51|19579.51|0
1606472900000|2020-11-27 10:28:20|19579.63|19579.63|19579.63|19579.63|19579.63|19579.63|19579.63|19579.63|0
1606472910000|2020-11-27 10:28:30|19579.51|19579.51|19576.98|19576.98|19579.51|19579.51|19576.59|19576.59|0
1606472920000|2020-11-27 10:28:40|19576.46|19576.46|19574.13|19574.13|19576.52|19576.52|19572.39|19572.39|0
1606472930000|2020-11-27 10:28:50|19575.69|19575.69|19577.68|19577.68|19577.68|19577.68|19575.69|19575.69|0
1606472940000|2020-11-27 10:29:00|19577.9|19577.9|19580.58|19580.58|19580.58|19580.58|19577.9|19577.9|0
1606472950000|2020-11-27 10:29:10|19580.05|19580.05|19580.05|19580.05|19580.05|19580.05|19580.05|19580.05|0
1606472960000|2020-11-27 10:29:20|19581.26|19581.26|19582.63|19582.63|19582.63|19582.63|19581.26|19581.26|0
1606472970000|2020-11-27 10:29:30|19583.93|19583.93|19586.76|19586.76|19586.76|19586.76|19583.93|19583.93|0
1606472980000|2020-11-27 10:29:40|19589.73|19589.73|19592.81|19592.81|19592.81|19592.81|19589.73|19589.73|0
1606472990000|2020-11-27 10:29:50|19592.13|19592.13|19593.87|19593.87|19593.87|19593.87|19592.13|19592.13|0
1606473000000|2020-11-27 10:30:00|19594.1|19594.1|19594.1|19594.1|19594.1|19594.1|19594.1|19594.1|0
1606473010000|2020-11-27 10:30:10|19593.46|19593.46|19593.46|19593.46|19593.46|19593.46|19593.46|19593.46|0
1606473020000|2020-11-27 10:30:20|19593.98|19593.98|19597.26|19597.26|19597.43|19597.43|19593.98|19593.98|0
1606473030000|2020-11-27 10:30:30|19597.79|19597.79|19603.64|19603.64|19603.64|19603.64|19597.79|19597.79|0
1606473040000|2020-11-27 10:30:40|19604.33|19604.33|19609.37|19609.37|19609.37|19609.37|19604.33|19604.33|0
1606473050000|2020-11-27 10:30:50|19609.5|19609.5|19608.03|19608.03|19609.5|19609.5|19608.03|19608.03|0
1606473060000|2020-11-27 10:31:00|19608.72|19608.72|19609.24|19609.24|19609.24|19609.24|19608.72|19608.72|0
1606473070000|2020-11-27 10:31:10|19609.01|19609.01|19608.89|19608.89|19609.01|19609.01|19608.89|19608.89|0
1606473080000|2020-11-27 10:31:20|19610.27|19610.27|19609.58|19609.58|19610.27|19610.27|19609.58|19609.58|0
1606473090000|2020-11-27 10:31:30|19610.11|19610.11|19610.63|19610.63|19610.63|19610.63|19610.11|19610.11|0
1606473100000|2020-11-27 10:31:40|19612.53|19612.53|19614.7|19614.7|19614.7|19614.7|19612.53|19612.53|0
1606473110000|2020-11-27 10:31:50|19615.23|19615.23|19615.23|19615.23|19615.23|19615.23|19612.6|19612.6|0
1606473120000|2020-11-27 10:32:00|19614.18|19614.18|19615.89|19615.89|19615.89|19615.89|19614.18|19614.18|0
1606473130000|2020-11-27 10:32:10|19616.41|19616.41|19616.41|19616.41|19616.41|19616.41|19616.41|19616.41|0
1606473140000|2020-11-27 10:32:20|19617.1|19617.1|19617.78|19617.78|19617.78|19617.78|19617.1|19617.1|0
1606473150000|2020-11-27 10:32:30|19617.67|19617.67|19617.67|19617.67|19617.67|19617.67|19617.67|19617.67|0
1606473160000|2020-11-27 10:32:40|19620.1|19620.1|19618.72|19618.72|19620.1|19620.1|19618.72|19618.72|0
1606473170000|2020-11-27 10:32:50|19618.6|19618.6|19612.04|19612.04|19618.6|19618.6|19612.04|19612.04|0
1606473180000|2020-11-27 10:33:00|19612.18|19612.18|19609.69|19609.69|19612.18|19612.18|19609.69|19609.69|0
1606473190000|2020-11-27 10:33:10|19610.21|19610.21|19611.27|19611.27|19611.27|19611.27|19610.21|19610.21|0
1606473210000|2020-11-27 10:33:30|19612.82|19612.82|19615.94|19615.94|19615.94|19615.94|19612.82|19612.82|0
1606473220000|2020-11-27 10:33:40|19616.13|19616.13|19614.3|19614.3|19616.13|19616.13|19614.3|19614.3|0
1606473230000|2020-11-27 10:33:50|19614.83|19614.83|19615.52|19615.52|19616.57|19616.57|19614.83|19614.83|0
1606473240000|2020-11-27 10:34:00|19614.74|19614.74|19613.96|19613.96|19614.74|19614.74|19613.96|19613.96|0
1606473260000|2020-11-27 10:34:20|19613.28|19613.28|19613.28|19613.28|19613.28|19613.28|19613.28|19613.28|0
1606473270000|2020-11-27 10:34:30|19612.5|19612.5|19610.55|19610.55|19612.5|19612.5|19610.55|19610.55|0
1606473280000|2020-11-27 10:34:40|19610.02|19610.02|19610.02|19610.02|19610.02|19610.02|19610.02|19610.02|0
1606473290000|2020-11-27 10:34:50|19609.33|19609.33|19609.33|19609.33|19609.33|19609.33|19609.33|19609.33|0
1606473300000|2020-11-27 10:35:00|19608.65|19608.65|19607.28|19607.28|19608.65|19608.65|19607.28|19607.28|0
1606473320000|2020-11-27 10:35:20|19608.33|19608.33|19608.34|19608.34|19609.71|19609.71|19608.33|19608.33|0
1606473330000|2020-11-27 10:35:30|19608.12|19608.12|19609.5|19609.5|19609.5|19609.5|19608.12|19608.12|0
1606473340000|2020-11-27 10:35:40|19609.71|19609.71|19611.54|19611.54|19611.54|19611.54|19609.71|19609.71|0
1606473350000|2020-11-27 10:35:50|19610.49|19610.49|19611.17|19611.17|19611.17|19611.17|19610.49|19610.49|0
1606473360000|2020-11-27 10:36:00|19610.39|19610.39|19610.39|19610.39|19610.39|19610.39|19610.39|19610.39|0
1606473370000|2020-11-27 10:36:10|19611.08|19611.08|19612.54|19612.54|19612.54|19612.54|19611.08|19611.08|0
1606473380000|2020-11-27 10:36:20|19612.32|19612.32|19612.32|19612.32|19612.32|19612.32|19612.32|19612.32|0
1606473400000|2020-11-27 10:36:40|19612.56|19612.56|19613.49|19613.49|19613.49|19613.49|19612.44|19612.44|0
1606473410000|2020-11-27 10:36:50|19612.97|19612.97|19612.97|19612.97|19612.97|19612.97|19612.97|19612.97|0
1606473420000|2020-11-27 10:37:00|19613.18|19613.18|19613.18|19613.18|19613.18|19613.18|19613.18|19613.18|0
1606473430000|2020-11-27 10:37:10|19614.24|19614.24|19614.92|19614.92|19614.92|19614.92|19614.24|19614.24|0
1606473440000|2020-11-27 10:37:20|19615.61|19615.61|19615.61|19615.61|19615.61|19615.61|19615.61|19615.61|0
1606473460000|2020-11-27 10:37:40|19614.83|19614.83|19614.83|19614.83|19614.83|19614.83|19614.83|19614.83|0
1606473470000|2020-11-27 10:37:50|19614.3|19614.3|19614.18|19614.18|19614.3|19614.3|19614.18|19614.18|0
1606473480000|2020-11-27 10:38:00|19612.12|19612.12|19612.81|19612.81|19612.81|19612.81|19612.12|19612.12|0
1606473490000|2020-11-27 10:38:10|19613.34|19613.34|19613.34|19613.34|19613.34|19613.34|19613.34|19613.34|0
1606473500000|2020-11-27 10:38:20|19612.56|19612.56|19612.56|19612.56|19612.56|19612.56|19612.56|19612.56|0
1606473510000|2020-11-27 10:38:30|19612.77|19612.77|19612.24|19612.24|19612.77|19612.77|19611.72|19611.72|0
1606473520000|2020-11-27 10:38:40|19613.3|19613.3|19614.08|19614.08|19614.08|19614.08|19613.3|19613.3|0
1606473530000|2020-11-27 10:38:50|19616.82|19616.82|19618.17|19618.17|19618.17|19618.17|19616.82|19616.82|0
1606473540000|2020-11-27 10:39:00|19617.11|19617.11|19617.8|19617.8|19617.8|19617.8|19617.11|19617.11|0
1606473550000|2020-11-27 10:39:10|19618.23|19618.23|19617.02|19617.02|19618.23|19618.23|19617.02|19617.02|0
1606473560000|2020-11-27 10:39:20|19617.13|19617.13|19617.02|19617.02|19617.13|19617.13|19617.02|19617.02|0
1606473580000|2020-11-27 10:39:40|19616.49|19616.49|19615.12|19615.12|19616.49|19616.49|19615.12|19615.12|0
1606473590000|2020-11-27 10:39:50|19615.89|19615.89|19616.15|19616.15|19616.15|19616.15|19615.37|19615.37|0
1606473600000|2020-11-27 10:40:00|19615.09|19615.09|19618.32|19618.32|19618.41|19618.41|19615.09|19615.09|0
1606473620000|2020-11-27 10:40:20|19617.79|19617.79|19617.64|19617.64|19619.01|19619.01|19617.64|19617.64|0
1606473640000|2020-11-27 10:40:40|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|19616.96|0
1606473650000|2020-11-27 10:40:50|19617.48|19617.48|19617.48|19617.48|19617.48|19617.48|19617.48|19617.48|0
1606473660000|2020-11-27 10:41:00|19616.96|19616.96|19618.33|19618.33|19618.33|19618.33|19616.96|19616.96|0
1606473680000|2020-11-27 10:41:20|19617.55|19617.55|19617.55|19617.55|19617.55|19617.55|19617.55|19617.55|0
1606473690000|2020-11-27 10:41:30|19616.77|19616.77|19615.41|19615.41|19616.77|19616.77|19615.41|19615.41|0
1606473700000|2020-11-27 10:41:40|19614.88|19614.88|19614.88|19614.88|19614.88|19614.88|19614.88|19614.88|0
1606473710000|2020-11-27 10:41:50|19615.57|19615.57|19614.2|19614.2|19615.57|19615.57|19614.2|19614.2|0
1606473720000|2020-11-27 10:42:00|19613.67|19613.67|19616.78|19616.78|19616.78|19616.78|19613.67|19613.67|0
1606473730000|2020-11-27 10:42:10|19617.56|19617.56|19617.56|19617.56|19617.56|19617.56|19617.56|19617.56|0
1606473740000|2020-11-27 10:42:20|19616.88|19616.88|19617.56|19617.56|19617.56|19617.56|19616.88|19616.88|0
1606473750000|2020-11-27 10:42:30|19617.45|19617.45|19620.88|19620.88|19620.88|19620.88|19617.45|19617.45|0
1606473760000|2020-11-27 10:42:40|19620.67|19620.67|19621.19|19621.19|19621.19|19621.19|19620.67|19620.67|0
1606473780000|2020-11-27 10:43:00|19620.94|19620.94|19625.85|19625.85|19625.85|19625.85|19620.94|19620.94|0
1606473800000|2020-11-27 10:43:20|19626.9|19626.9|19627.33|19627.33|19627.33|19627.33|19626.9|19626.9|0
1606473820000|2020-11-27 10:43:40|19627.86|19627.86|19627.02|19627.02|19628.39|19628.39|19627.02|19627.02|0
1606473830000|2020-11-27 10:43:50|19627.23|19627.23|19626.55|19626.55|19627.23|19627.23|19626.55|19626.55|0
1606473840000|2020-11-27 10:44:00|19627.24|19627.24|19627.24|19627.24|19627.24|19627.24|19627.24|19627.24|0
1606473860000|2020-11-27 10:44:20|19627.45|19627.45|19628.72|19628.72|19628.72|19628.72|19627.45|19627.45|0
1606473880000|2020-11-27 10:44:40|19628.84|19628.84|19628.89|19628.89|19628.96|19628.96|19628.84|19628.84|0
1606473890000|2020-11-27 10:44:50|19629|19629|19628.82|19628.82|19630.56|19630.56|19628.82|19628.82|0
1606473900000|2020-11-27 10:45:00|19628.29|19628.29|19626.71|19626.71|19628.29|19628.29|19626.71|19626.71|0
1606473910000|2020-11-27 10:45:10|19626.59|19626.59|19628.58|19628.58|19628.58|19628.58|19626.48|19626.48|0
1606473920000|2020-11-27 10:45:20|19627.53|19627.53|19631.17|19631.17|19631.17|19631.17|19627.53|19627.53|0
1606473940000|2020-11-27 10:45:40|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|0
1606473950000|2020-11-27 10:45:50|19631.48|19631.48|19632.54|19632.54|19632.54|19632.54|19631.48|19631.48|0
1606473960000|2020-11-27 10:46:00|19632.01|19632.01|19632.01|19632.01|19632.01|19632.01|19632.01|19632.01|0
1606473970000|2020-11-27 10:46:10|19632.54|19632.54|19632.7|19632.7|19633.22|19633.22|19632.54|19632.54|0
1606473980000|2020-11-27 10:46:20|19632.02|19632.02|19632.02|19632.02|19632.02|19632.02|19632.02|19632.02|0
1606474000000|2020-11-27 10:46:40|19633.57|19633.57|19633.57|19633.57|19633.57|19633.57|19633.57|19633.57|0
1606474030000|2020-11-27 10:47:10|19634.26|19634.26|19636.24|19636.24|19636.45|19636.45|19634.04|19634.04|0
1606474040000|2020-11-27 10:47:20|19637.01|19637.01|19639.01|19639.01|19639.01|19639.01|19637.01|19637.01|0
1606474050000|2020-11-27 10:47:30|19639.54|19639.54|19639.42|19639.42|19639.54|19639.54|19639.42|19639.42|0
1606474060000|2020-11-27 10:47:40|19638.65|19638.65|19645.83|19645.83|19646.89|19646.89|19638.65|19638.65|0
1606474070000|2020-11-27 10:47:50|19646.36|19646.36|19646.36|19646.36|19646.36|19646.36|19646.36|19646.36|0
1606474080000|2020-11-27 10:48:00|19646.79|19646.79|19646.79|19646.79|19646.79|19646.79|19646.79|19646.79|0
1606474100000|2020-11-27 10:48:20|19646.11|19646.11|19645.7|19645.7|19646.22|19646.22|19645.17|19645.17|0
1606474110000|2020-11-27 10:48:30|19645.82|19645.82|19646.03|19646.03|19646.03|19646.03|19645.82|19645.82|0
1606474120000|2020-11-27 10:48:40|19648.36|19648.36|19645.69|19645.69|19649.12|19649.12|19645.69|19645.69|0
1606474130000|2020-11-27 10:48:50|19645.92|19645.92|19648.86|19648.86|19648.86|19648.86|19645.92|19645.92|0
1606474140000|2020-11-27 10:49:00|19648.08|19648.08|19650.34|19650.34|19650.34|19650.34|19648.08|19648.08|0
1606474150000|2020-11-27 10:49:10|19649.81|19649.81|19648.51|19648.51|19650.87|19650.87|19648.51|19648.51|0
1606474160000|2020-11-27 10:49:20|19647.83|19647.83|19643.89|19643.89|19648.05|19648.05|19643.77|19643.77|0
1606474170000|2020-11-27 10:49:30|19644.58|19644.58|19644.79|19644.79|19644.79|19644.79|19644.58|19644.58|0
1606474180000|2020-11-27 10:49:40|19644.91|19644.91|19645.28|19645.28|19646.33|19646.33|19643.45|19643.45|0
1606474190000|2020-11-27 10:49:50|19645.49|19645.49|19645.49|19645.49|19645.49|19645.49|19645.49|19645.49|0
1606474200000|2020-11-27 10:50:00|19644.44|19644.44|19643.58|19643.58|19644.44|19644.44|19643.58|19643.58|0
1606474220000|2020-11-27 10:50:20|19643.06|19643.06|19640.45|19640.45|19643.58|19643.58|19640.45|19640.45|0
1606474230000|2020-11-27 10:50:30|19639.76|19639.76|19638.47|19638.47|19639.76|19639.76|19638.47|19638.47|0
1606474240000|2020-11-27 10:50:40|19637.7|19637.7|19635.64|19635.64|19637.7|19637.7|19633.9|19633.9|0
1606474250000|2020-11-27 10:50:50|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|0
1606474260000|2020-11-27 10:51:00|19634.59|19634.59|19635.86|19635.86|19635.86|19635.86|19634.59|19634.59|0
1606474270000|2020-11-27 10:51:10|19636.55|19636.55|19636.14|19636.14|19636.55|19636.55|19636.02|19636.02|0
1606474280000|2020-11-27 10:51:20|19636.83|19636.83|19636.55|19636.55|19637.35|19637.35|19636.55|19636.55|0
1606474290000|2020-11-27 10:51:30|19635.87|19635.87|19635.89|19635.89|19635.89|19635.89|19635.66|19635.66|0
1606474300000|2020-11-27 10:51:40|19634.33|19634.33|19633.55|19633.55|19634.33|19634.33|19633.55|19633.55|0
1606474310000|2020-11-27 10:51:50|19633.03|19633.03|19632.35|19632.35|19633.03|19633.03|19632.35|19632.35|0
1606474320000|2020-11-27 10:52:00|19633.12|19633.12|19634.4|19634.4|19634.4|19634.4|19633.12|19633.12|0
1606474330000|2020-11-27 10:52:10|19634.51|19634.51|19635.2|19635.2|19635.2|19635.2|19634.51|19634.51|0
1606474340000|2020-11-27 10:52:20|19635.88|19635.88|19633.99|19633.99|19635.88|19635.88|19633.99|19633.99|0
1606474350000|2020-11-27 10:52:30|19634.52|19634.52|19634.77|19634.77|19635.3|19635.3|19634.52|19634.52|0
1606474360000|2020-11-27 10:52:40|19635.46|19635.46|19636.73|19636.73|19636.94|19636.94|19635.46|19635.46|0
1606474370000|2020-11-27 10:52:50|19638.09|19638.09|19638.21|19638.21|19638.21|19638.21|19638.09|19638.09|0
1606474380000|2020-11-27 10:53:00|19637.52|19637.52|19635.6|19635.6|19637.52|19637.52|19635.6|19635.6|0
1606474390000|2020-11-27 10:53:10|19635.92|19635.92|19635.92|19635.92|19636.7|19636.7|19635.92|19635.92|0
1606474400000|2020-11-27 10:53:20|19635.14|19635.14|19636.04|19636.04|19636.04|19636.04|19635.14|19635.14|0
1606474410000|2020-11-27 10:53:30|19636.56|19636.56|19636.56|19636.56|19636.56|19636.56|19636.56|19636.56|0
1606474420000|2020-11-27 10:53:40|19636.21|19636.21|19636.59|19636.59|19636.59|19636.59|19636.21|19636.21|0
1606474440000|2020-11-27 10:54:00|19636.06|19636.06|19635.54|19635.54|19636.06|19636.06|19635.54|19635.54|0
1606474450000|2020-11-27 10:54:10|19637.1|19637.1|19637.62|19637.62|19637.62|19637.62|19637.1|19637.1|0
1606474470000|2020-11-27 10:54:30|19636.84|19636.84|19637.62|19637.62|19637.62|19637.62|19636.84|19636.84|0
1606474510000|2020-11-27 10:55:10|19636.82|19636.82|19637.62|19637.62|19637.62|19637.62|19636.82|19636.82|0
1606474520000|2020-11-27 10:55:20|19636.57|19636.57|19634.56|19634.56|19636.95|19636.95|19633.51|19633.51|0
1606474530000|2020-11-27 10:55:30|19636.63|19636.63|19636.47|19636.47|19637.15|19637.15|19636.47|19636.47|0
1606474540000|2020-11-27 10:55:40|19635.42|19635.42|19633.86|19633.86|19635.42|19635.42|19633.86|19633.86|0
1606474550000|2020-11-27 10:55:50|19631.11|19631.11|19631.11|19631.11|19631.11|19631.11|19631.11|19631.11|0
1606474560000|2020-11-27 10:56:00|19631.25|19631.25|19630.56|19630.56|19631.25|19631.25|19630.56|19630.56|0
1606474570000|2020-11-27 10:56:10|19631.25|19631.25|19632.99|19632.99|19632.99|19632.99|19631.25|19631.25|0
1606474580000|2020-11-27 10:56:20|19633.05|19633.05|19633.58|19633.58|19633.58|19633.58|19633.05|19633.05|0
1606474590000|2020-11-27 10:56:30|19632.89|19632.89|19632.89|19632.89|19632.89|19632.89|19632.89|19632.89|0
1606474600000|2020-11-27 10:56:40|19633.58|19633.58|19633.58|19633.58|19633.58|19633.58|19633.58|19633.58|0
1606474610000|2020-11-27 10:56:50|19634.63|19634.63|19634.72|19634.72|19634.72|19634.72|19633.94|19633.94|0
1606474620000|2020-11-27 10:57:00|19636.78|19636.78|19638.68|19638.68|19638.68|19638.68|19636.78|19636.78|0
1606474630000|2020-11-27 10:57:10|19636.94|19636.94|19636.83|19636.83|19637.47|19637.47|19636.83|19636.83|0
1606474640000|2020-11-27 10:57:20|19636.76|19636.76|19636.57|19636.57|19636.76|19636.76|19636.57|19636.57|0
1606474650000|2020-11-27 10:57:30|19635.52|19635.52|19635.52|19635.52|19635.52|19635.52|19635.52|19635.52|0
1606474660000|2020-11-27 10:57:40|19635.31|19635.31|19635.31|19635.31|19635.31|19635.31|19635.31|19635.31|0
1606474670000|2020-11-27 10:57:50|19630.29|19630.29|19631.46|19631.46|19631.46|19631.46|19630.29|19630.29|0
1606474680000|2020-11-27 10:58:00|19631.4|19631.4|19629.07|19629.07|19631.4|19631.4|19629.07|19629.07|0
1606474690000|2020-11-27 10:58:10|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|0
1606474700000|2020-11-27 10:58:20|19630.9|19630.9|19635.41|19635.41|19635.41|19635.41|19630.9|19630.9|0
1606474710000|2020-11-27 10:58:30|19635.48|19635.48|19635.48|19635.48|19635.48|19635.48|19635.48|19635.48|0
1606474720000|2020-11-27 10:58:40|19636.85|19636.85|19636.85|19636.85|19636.85|19636.85|19636.85|19636.85|0
1606474730000|2020-11-27 10:58:50|19638.07|19638.07|19638.59|19638.59|19638.59|19638.59|19637.38|19637.38|0
1606474740000|2020-11-27 10:59:00|19638.47|19638.47|19638.47|19638.47|19638.47|19638.47|19638.47|19638.47|0
1606474750000|2020-11-27 10:59:10|19637.79|19637.79|19635.62|19635.62|19637.79|19637.79|19635.62|19635.62|0
1606474760000|2020-11-27 10:59:20|19635.5|19635.5|19634.51|19634.51|19635.5|19635.5|19634.51|19634.51|0
1606474770000|2020-11-27 10:59:30|19633.98|19633.98|19631.17|19631.17|19633.98|19633.98|19631.17|19631.17|0
1606474780000|2020-11-27 10:59:40|19631.29|19631.29|19630.82|19630.82|19631.29|19631.29|19630.6|19630.6|0
1606474790000|2020-11-27 10:59:50|19631.03|19631.03|19632.41|19632.41|19632.41|19632.41|19631.03|19631.03|0
1606474800000|2020-11-27 11:00:00|19633.09|19633.09|19634.65|19634.65|19634.65|19634.65|19633.09|19633.09|0
1606474810000|2020-11-27 11:00:10|19634.77|19634.77|19637.72|19637.72|19637.72|19637.72|19634.77|19634.77|0
1606474820000|2020-11-27 11:00:20|19638.77|19638.77|19637.72|19637.72|19638.77|19638.77|19637.19|19637.19|0
1606474840000|2020-11-27 11:00:40|19637.03|19637.03|19637.03|19637.03|19637.03|19637.03|19637.03|19637.03|0
1606474850000|2020-11-27 11:00:50|19636.5|19636.5|19636.74|19636.74|19636.74|19636.74|19636.5|19636.5|0
1606474860000|2020-11-27 11:01:00|19635.36|19635.36|19635.36|19635.36|19635.36|19635.36|19635.36|19635.36|0
1606474870000|2020-11-27 11:01:10|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|19635.11|0
1606474880000|2020-11-27 11:01:20|19635.54|19635.54|19635.54|19635.54|19635.61|19635.61|19635.54|19635.54|0
1606474890000|2020-11-27 11:01:30|19635.75|19635.75|19635.97|19635.97|19635.97|19635.97|19635.75|19635.75|0
1606474900000|2020-11-27 11:01:40|19636.66|19636.66|19644.13|19644.13|19644.13|19644.13|19636.66|19636.66|0
1606474910000|2020-11-27 11:01:50|19644.25|19644.25|19645.3|19645.3|19645.3|19645.3|19644.25|19644.25|0
1606474930000|2020-11-27 11:02:10|19643.94|19643.94|19645.73|19645.73|19645.73|19645.73|19643.94|19643.94|0
1606474950000|2020-11-27 11:02:30|19645.79|19645.79|19643.78|19643.78|19645.79|19645.79|19643.78|19643.78|0
1606474960000|2020-11-27 11:02:40|19644.46|19644.46|19644.46|19644.46|19644.46|19644.46|19644.46|19644.46|0
1606474970000|2020-11-27 11:02:50|19645.52|19645.52|19650.47|19650.47|19650.47|19650.47|19645.52|19645.52|0
1606474980000|2020-11-27 11:03:00|19651.15|19651.15|19651.15|19651.15|19651.15|19651.15|19651.15|19651.15|0
1606474990000|2020-11-27 11:03:10|19651.27|19651.27|19651.37|19651.37|19651.49|19651.49|19651.27|19651.27|0
1606475000000|2020-11-27 11:03:20|19650.59|19650.59|19651.12|19651.12|19651.12|19651.12|19650.59|19650.59|0
1606475010000|2020-11-27 11:03:30|19651.55|19651.55|19650.17|19650.17|19651.98|19651.98|19650.17|19650.17|0
1606475020000|2020-11-27 11:03:40|19650.86|19650.86|19650.43|19650.43|19650.86|19650.86|19650.43|19650.43|0
1606475030000|2020-11-27 11:03:50|19649.65|19649.65|19650.43|19650.43|19650.43|19650.43|19649.65|19649.65|0
1606475040000|2020-11-27 11:04:00|19649.65|19649.65|19651.36|19651.36|19651.36|19651.36|19649.65|19649.65|0
1606475060000|2020-11-27 11:04:20|19652.41|19652.41|19654.4|19654.4|19654.4|19654.4|19652.41|19652.41|0
1606475070000|2020-11-27 11:04:30|19654.93|19654.93|19653.99|19653.99|19654.93|19654.93|19653.87|19653.87|0
1606475080000|2020-11-27 11:04:40|19653.3|19653.3|19652.78|19652.78|19653.3|19653.3|19652.25|19652.25|0
1606475090000|2020-11-27 11:04:50|19651.2|19651.2|19652.25|19652.25|19652.25|19652.25|19651.2|19651.2|0
1606475100000|2020-11-27 11:05:00|19650.88|19650.88|19651.05|19651.05|19652.07|19652.07|19650.35|19650.35|0
1606475110000|2020-11-27 11:05:10|19650.27|19650.27|19652.01|19652.01|19652.7|19652.7|19650.27|19650.27|0
1606475120000|2020-11-27 11:05:20|19652.79|19652.79|19652.26|19652.26|19652.79|19652.79|19652.26|19652.26|0
1606475130000|2020-11-27 11:05:30|19652.79|19652.79|19651.34|19651.34|19652.85|19652.85|19651.28|19651.28|0
1606475140000|2020-11-27 11:05:40|19650.81|19650.81|19651.59|19651.59|19651.59|19651.59|19650.81|19650.81|0
1606475150000|2020-11-27 11:05:50|19651.81|19651.81|19651.12|19651.12|19651.81|19651.81|19651.12|19651.12|0
1606475160000|2020-11-27 11:06:00|19651.81|19651.81|19656.78|19656.78|19656.78|19656.78|19651.81|19651.81|0
1606475170000|2020-11-27 11:06:10|19657.47|19657.47|19659.52|19659.52|19659.52|19659.52|19657.47|19657.47|0
1606475180000|2020-11-27 11:06:20|19661.58|19661.58|19658.95|19658.95|19661.81|19661.81|19658.43|19658.43|0
1606475190000|2020-11-27 11:06:30|19659.15|19659.15|19662.77|19662.77|19662.77|19662.77|19659.15|19659.15|0
1606475200000|2020-11-27 11:06:40|19663.3|19663.3|19666.21|19666.21|19666.21|19666.21|19663.3|19663.3|0
1606475210000|2020-11-27 11:06:50|19665.68|19665.68|19666.6|19666.6|19666.6|19666.6|19665.68|19665.68|0
1606475220000|2020-11-27 11:07:00|19667.26|19667.26|19670.04|19670.04|19670.04|19670.04|19667.26|19667.26|0
1606475230000|2020-11-27 11:07:10|19670.16|19670.16|19672.21|19672.21|19672.21|19672.21|19669.12|19669.12|0
1606475240000|2020-11-27 11:07:20|19671.16|19671.16|19670.63|19670.63|19671.16|19671.16|19670.63|19670.63|0
1606475250000|2020-11-27 11:07:30|19672.53|19672.53|19674.58|19674.58|19674.58|19674.58|19672.53|19672.53|0
1606475260000|2020-11-27 11:07:40|19674.8|19674.8|19674.37|19674.37|19674.8|19674.8|19674.25|19674.25|0
1606475270000|2020-11-27 11:07:50|19674.48|19674.48|19673.8|19673.8|19674.48|19674.48|19673.8|19673.8|0
1606475280000|2020-11-27 11:08:00|19673.27|19673.27|19673.37|19673.37|19673.49|19673.49|19673.27|19673.27|0
1606475300000|2020-11-27 11:08:20|19672|19672|19673.52|19673.52|19673.52|19673.52|19672|19672|0
1606475310000|2020-11-27 11:08:30|19672.99|19672.99|19674.18|19674.18|19675.08|19675.08|19672.99|19672.99|0
1606475320000|2020-11-27 11:08:40|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|0
1606475330000|2020-11-27 11:08:50|19673.77|19673.77|19666.34|19666.34|19673.77|19673.77|19666.34|19666.34|0
1606475340000|2020-11-27 11:09:00|19666.41|19666.41|19663.88|19663.88|19666.53|19666.53|19661.83|19661.83|0
1606475350000|2020-11-27 11:09:10|19663.36|19663.36|19661.68|19661.68|19663.36|19663.36|19661.68|19661.68|0
1606475360000|2020-11-27 11:09:20|19660.31|19660.31|19656.84|19656.84|19660.31|19660.31|19656.84|19656.84|0
1606475370000|2020-11-27 11:09:30|19656.73|19656.73|19660.73|19660.73|19660.73|19660.73|19656.73|19656.73|0
1606475380000|2020-11-27 11:09:40|19660.21|19660.21|19661.58|19661.58|19661.58|19661.58|19660.21|19660.21|0
1606475390000|2020-11-27 11:09:50|19660|19660|19660|19660|19660|19660|19660|19660|0
1606475400000|2020-11-27 11:10:00|19659.57|19659.57|19659.04|19659.04|19659.57|19659.57|19659.04|19659.04|0
1606475410000|2020-11-27 11:10:10|19657.67|19657.67|19659.07|19659.07|19659.07|19659.07|19656.12|19656.12|0
1606475430000|2020-11-27 11:10:30|19658.02|19658.02|19658.02|19658.02|19658.02|19658.02|19658.02|19658.02|0
1606475450000|2020-11-27 11:10:50|19657.33|19657.33|19656.5|19656.5|19657.55|19657.55|19656.5|19656.5|0
1606475460000|2020-11-27 11:11:00|19656.38|19656.38|19653.76|19653.76|19656.38|19656.38|19653.76|19653.76|0
1606475470000|2020-11-27 11:11:10|19653.98|19653.98|19652.93|19652.93|19653.98|19653.98|19652.4|19652.4|0
1606475490000|2020-11-27 11:11:30|19653.46|19653.46|19656.82|19656.82|19656.82|19656.82|19652.68|19652.68|0
1606475500000|2020-11-27 11:11:40|19656.69|19656.69|19656.8|19656.8|19656.8|19656.8|19656.69|19656.69|0
1606475510000|2020-11-27 11:11:50|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|19655.75|0
1606475520000|2020-11-27 11:12:00|19655.87|19655.87|19656|19656|19656|19656|19652.94|19652.94|0
1606475530000|2020-11-27 11:12:10|19656.12|19656.12|19656.12|19656.12|19656.12|19656.12|19656.12|19656.12|0
1606475540000|2020-11-27 11:12:20|19654.56|19654.56|19658.8|19658.8|19658.8|19658.8|19654.56|19654.56|0
1606475550000|2020-11-27 11:12:30|19660.06|19660.06|19658.16|19658.16|19660.06|19660.06|19658.16|19658.16|0
1606475560000|2020-11-27 11:12:40|19658.85|19658.85|19658.85|19658.85|19658.85|19658.85|19658.85|19658.85|0
1606475570000|2020-11-27 11:12:50|19659.54|19659.54|19659.54|19659.54|19659.54|19659.54|19659.54|19659.54|0
1606475580000|2020-11-27 11:13:00|19659.76|19659.76|19660.28|19660.28|19660.28|19660.28|19659.76|19659.76|0
1606475590000|2020-11-27 11:13:10|19661.66|19661.66|19666.57|19666.57|19666.57|19666.57|19661.66|19661.66|0
1606475600000|2020-11-27 11:13:20|19666.46|19666.46|19666.31|19666.31|19666.98|19666.98|19666.14|19666.14|0
1606475610000|2020-11-27 11:13:30|19664.25|19664.25|19663.47|19663.47|19664.25|19664.25|19663.47|19663.47|0
1606475620000|2020-11-27 11:13:40|19663.42|19663.42|19662.26|19662.26|19663.47|19663.47|19662.26|19662.26|0
1606475630000|2020-11-27 11:13:50|19660.02|19660.02|19659.34|19659.34|19660.02|19660.02|19659.34|19659.34|0
1606475640000|2020-11-27 11:14:00|19658.65|19658.65|19656.59|19656.59|19658.65|19658.65|19656.59|19656.59|0
1606475650000|2020-11-27 11:14:10|19655.03|19655.03|19649.49|19649.49|19655.03|19655.03|19649.49|19649.49|0
1606475660000|2020-11-27 11:14:20|19649.38|19649.38|19649.25|19649.25|19649.38|19649.38|19649.25|19649.25|0
1606475670000|2020-11-27 11:14:30|19649.94|19649.94|19649.41|19649.41|19650.71|19650.71|19649.41|19649.41|0
1606475680000|2020-11-27 11:14:40|19648.97|19648.97|19648.29|19648.29|19648.97|19648.97|19646.92|19646.92|0
1606475690000|2020-11-27 11:14:50|19649.07|19649.07|19649.07|19649.07|19649.07|19649.07|19649.07|19649.07|0
1606475700000|2020-11-27 11:15:00|19648.54|19648.54|19652.59|19652.59|19652.59|19652.59|19648.54|19648.54|0
1606475710000|2020-11-27 11:15:10|19652.38|19652.38|19651.69|19651.69|19652.81|19652.81|19651.69|19651.69|0
1606475720000|2020-11-27 11:15:20|19652.38|19652.38|19656.02|19656.02|19656.02|19656.02|19652.38|19652.38|0
1606475730000|2020-11-27 11:15:30|19653.41|19653.41|19652.03|19652.03|19653.41|19653.41|19652.03|19652.03|0
1606475740000|2020-11-27 11:15:40|19651.35|19651.35|19651.35|19651.35|19651.35|19651.35|19651.35|19651.35|0
1606475750000|2020-11-27 11:15:50|19650.82|19650.82|19650.27|19650.27|19650.82|19650.82|19649.75|19649.75|0
1606475770000|2020-11-27 11:16:10|19651.05|19651.05|19650.53|19650.53|19651.05|19651.05|19650|19650|0
1606475780000|2020-11-27 11:16:20|19648.97|19648.97|19649.96|19649.96|19649.96|19649.96|19648.97|19648.97|0
1606475800000|2020-11-27 11:16:40|19649.28|19649.28|19648.54|19648.54|19649.28|19649.28|19648.54|19648.54|0
1606475810000|2020-11-27 11:16:50|19648.11|19648.11|19648.54|19648.54|19648.75|19648.75|19648.11|19648.11|0
1606475820000|2020-11-27 11:17:00|19649.23|19649.23|19648.04|19648.04|19649.23|19649.23|19646.68|19646.68|0
1606475830000|2020-11-27 11:17:10|19647.83|19647.83|19647.83|19647.83|19647.83|19647.83|19647.83|19647.83|0
1606475840000|2020-11-27 11:17:20|19647.71|19647.71|19648.24|19648.24|19648.24|19648.24|19646.66|19646.66|0
1606475850000|2020-11-27 11:17:30|19647.55|19647.55|19648.08|19648.08|19648.08|19648.08|19647.55|19647.55|0
1606475870000|2020-11-27 11:17:50|19647.3|19647.3|19647.28|19647.28|19647.3|19647.3|19646.62|19646.62|0
1606475880000|2020-11-27 11:18:00|19646.85|19646.85|19646.28|19646.28|19647.06|19647.06|19645.23|19645.23|0
1606475890000|2020-11-27 11:18:10|19646.39|19646.39|19647.71|19647.71|19647.71|19647.71|19646.34|19646.34|0
1606475900000|2020-11-27 11:18:20|19648.39|19648.39|19648.82|19648.82|19648.82|19648.82|19648.39|19648.39|0
1606475910000|2020-11-27 11:18:30|19649.6|19649.6|19649.65|19649.65|19649.65|19649.65|19649.6|19649.6|0
1606475920000|2020-11-27 11:18:40|19649.6|19649.6|19649.29|19649.29|19649.6|19649.6|19646.65|19646.65|0
1606475930000|2020-11-27 11:18:50|19649.52|19649.52|19649.52|19649.52|19649.52|19649.52|19649.52|19649.52|0
1606475950000|2020-11-27 11:19:10|19649.4|19649.4|19650.18|19650.18|19650.18|19650.18|19648.88|19648.88|0
1606475960000|2020-11-27 11:19:20|19650.87|19650.87|19650.81|19650.81|19651.49|19651.49|19650.81|19650.81|0
1606475970000|2020-11-27 11:19:30|19651.02|19651.02|19651.14|19651.14|19651.14|19651.14|19650.81|19650.81|0
1606475980000|2020-11-27 11:19:40|19650.92|19650.92|19650.92|19650.92|19650.92|19650.92|19650.92|19650.92|0
1606475990000|2020-11-27 11:19:50|19649.56|19649.56|19649.01|19649.01|19649.56|19649.56|19649.01|19649.01|0
1606476000000|2020-11-27 11:20:00|19647.55|19647.55|19645.72|19645.72|19647.55|19647.55|19645.72|19645.72|0
1606476010000|2020-11-27 11:20:10|19646.25|19646.25|19646.42|19646.42|19646.42|19646.42|19645.99|19645.99|0
1606476020000|2020-11-27 11:20:20|19645.64|19645.64|19646.2|19646.2|19646.42|19646.42|19645.64|19645.64|0
1606476030000|2020-11-27 11:20:30|19646.89|19646.89|19646.9|19646.9|19646.9|19646.9|19646.89|19646.89|0
1606476040000|2020-11-27 11:20:40|19646.68|19646.68|19649.31|19649.31|19649.31|19649.31|19646.68|19646.68|0
1606476060000|2020-11-27 11:21:00|19649.84|19649.84|19649.84|19649.84|19649.84|19649.84|19649.84|19649.84|0
1606476070000|2020-11-27 11:21:10|19649.98|19649.98|19650.25|19650.25|19650.25|19650.25|19649.2|19649.2|0
1606476080000|2020-11-27 11:21:20|19650.78|19650.78|19651.21|19651.21|19651.21|19651.21|19650.78|19650.78|0
1606476090000|2020-11-27 11:21:30|19651.42|19651.42|19651.42|19651.42|19651.42|19651.42|19651.42|19651.42|0
1606476100000|2020-11-27 11:21:40|19651.54|19651.54|19651.42|19651.42|19651.54|19651.54|19651.42|19651.42|0
1606476110000|2020-11-27 11:21:50|19652.2|19652.2|19655.04|19655.04|19655.04|19655.04|19651.3|19651.3|0
1606476120000|2020-11-27 11:22:00|19655.72|19655.72|19660.91|19660.91|19660.91|19660.91|19655.72|19655.72|0
1606476130000|2020-11-27 11:22:10|19660.39|19660.39|19660.39|19660.39|19660.39|19660.39|19660.39|19660.39|0
1606476140000|2020-11-27 11:22:20|19660.45|19660.45|19660.45|19660.45|19660.45|19660.45|19660.45|19660.45|0
1606476150000|2020-11-27 11:22:30|19661.23|19661.23|19661.39|19661.39|19661.39|19661.39|19661.23|19661.23|0
1606476170000|2020-11-27 11:22:50|19660.87|19660.87|19662.61|19662.61|19662.61|19662.61|19660.87|19660.87|0
1606476180000|2020-11-27 11:23:00|19662.72|19662.72|19667.61|19667.61|19667.61|19667.61|19662.72|19662.72|0
1606476190000|2020-11-27 11:23:10|19666.93|19666.93|19666.26|19666.26|19667.04|19667.04|19666.26|19666.26|0
1606476200000|2020-11-27 11:23:20|19666.15|19666.15|19669.66|19669.66|19669.66|19669.66|19666.15|19666.15|0
1606476210000|2020-11-27 11:23:30|19671.24|19671.24|19670.93|19670.93|19671.45|19671.45|19670.93|19670.93|0
1606476220000|2020-11-27 11:23:40|19671.71|19671.71|19671.33|19671.33|19672.48|19672.48|19671.11|19671.11|0
1606476230000|2020-11-27 11:23:50|19671.54|19671.54|19671.54|19671.54|19671.54|19671.54|19671.54|19671.54|0
1606476240000|2020-11-27 11:24:00|19670.86|19670.86|19671.79|19671.79|19671.79|19671.79|19670.42|19670.42|0
1606476250000|2020-11-27 11:24:10|19672.57|19672.57|19672.57|19672.57|19672.57|19672.57|19672.57|19672.57|0
1606476260000|2020-11-27 11:24:20|19673|19673|19672.78|19672.78|19673|19673|19672.78|19672.78|0
1606476270000|2020-11-27 11:24:30|19673.02|19673.02|19672.49|19672.49|19673.02|19673.02|19672.49|19672.49|0
1606476280000|2020-11-27 11:24:40|19672.56|19672.56|19676.68|19676.68|19676.68|19676.68|19672.56|19672.56|0
1606476290000|2020-11-27 11:24:50|19676.47|19676.47|19673.43|19673.43|19677.15|19677.15|19673.43|19673.43|0
1606476300000|2020-11-27 11:25:00|19672.65|19672.65|19669.9|19669.9|19672.65|19672.65|19669.9|19669.9|0
1606476310000|2020-11-27 11:25:10|19668.52|19668.52|19667.47|19667.47|19668.52|19668.52|19667.47|19667.47|0
1606476320000|2020-11-27 11:25:20|19668.16|19668.16|19668.68|19668.68|19668.68|19668.68|19668.16|19668.16|0
1606476330000|2020-11-27 11:25:30|19668|19668|19668.62|19668.62|19668.68|19668.68|19668|19668|0
1606476340000|2020-11-27 11:25:40|19669.3|19669.3|19671.29|19671.29|19671.29|19671.29|19668.83|19668.83|0
1606476350000|2020-11-27 11:25:50|19670.61|19670.61|19670.8|19670.8|19670.8|19670.8|19670.61|19670.61|0
1606476360000|2020-11-27 11:26:00|19670.58|19670.58|19670.58|19670.58|19670.58|19670.58|19670.58|19670.58|0
1606476370000|2020-11-27 11:26:10|19670.37|19670.37|19670.13|19670.13|19670.37|19670.37|19670.13|19670.13|0
1606476380000|2020-11-27 11:26:20|19670.66|19670.66|19670.66|19670.66|19670.66|19670.66|19670.66|19670.66|0
1606476390000|2020-11-27 11:26:30|19670.89|19670.89|19671.71|19671.71|19671.77|19671.77|19670.89|19670.89|0
1606476400000|2020-11-27 11:26:40|19671.49|19671.49|19670.68|19670.68|19671.49|19671.49|19670.68|19670.68|0
1606476410000|2020-11-27 11:26:50|19670.49|19670.49|19669.93|19669.93|19670.92|19670.92|19669.93|19669.93|0
1606476420000|2020-11-27 11:27:00|19673.45|19673.45|19673.45|19673.45|19673.45|19673.45|19673.45|19673.45|0
1606476430000|2020-11-27 11:27:10|19672.08|19672.08|19671.96|19671.96|19672.08|19672.08|19671.96|19671.96|0
1606476440000|2020-11-27 11:27:20|19671.85|19671.85|19671.96|19671.96|19671.96|19671.96|19671.85|19671.85|0
1606476450000|2020-11-27 11:27:30|19671.44|19671.44|19668.67|19668.67|19671.44|19671.44|19668.67|19668.67|0
1606476460000|2020-11-27 11:27:40|19668.88|19668.88|19669.78|19669.78|19669.78|19669.78|19668.88|19668.88|0
1606476470000|2020-11-27 11:27:50|19669.85|19669.85|19669.32|19669.32|19669.85|19669.85|19668.79|19668.79|0
1606476480000|2020-11-27 11:28:00|19670.01|19670.01|19673.9|19673.9|19673.9|19673.9|19670.01|19670.01|0
1606476490000|2020-11-27 11:28:10|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|19673.96|0
1606476500000|2020-11-27 11:28:20|19674.74|19674.74|19673.5|19673.5|19674.74|19674.74|19673.28|19673.28|0
1606476510000|2020-11-27 11:28:30|19673.61|19673.61|19673.61|19673.61|19673.61|19673.61|19673.61|19673.61|0
1606476520000|2020-11-27 11:28:40|19672.56|19672.56|19672.56|19672.56|19673.09|19673.09|19672.56|19672.56|0
1606476530000|2020-11-27 11:28:50|19674.67|19674.67|19674.51|19674.51|19675.72|19675.72|19674.51|19674.51|0
1606476540000|2020-11-27 11:29:00|19675.19|19675.19|19681.29|19681.29|19681.29|19681.29|19675.19|19675.19|0
1606476550000|2020-11-27 11:29:10|19680.23|19680.23|19680.23|19680.23|19681.29|19681.29|19679.71|19679.71|0
1606476560000|2020-11-27 11:29:20|19680.76|19680.76|19680.76|19680.76|19680.76|19680.76|19680.76|19680.76|0
1606476570000|2020-11-27 11:29:30|19681.29|19681.29|19675.91|19675.91|19681.29|19681.29|19675.91|19675.91|0
1606476580000|2020-11-27 11:29:40|19676.43|19676.43|19676.43|19676.43|19676.43|19676.43|19675.91|19675.91|0
1606476590000|2020-11-27 11:29:50|19677.12|19677.12|19677.48|19677.48|19678.01|19678.01|19677.12|19677.12|0
1606476600000|2020-11-27 11:30:00|19678.17|19678.17|19676.51|19676.51|19678.17|19678.17|19675.13|19675.13|0
1606476610000|2020-11-27 11:30:10|19675.73|19675.73|19675.15|19675.15|19675.73|19675.73|19674.37|19674.37|0
1606476630000|2020-11-27 11:30:30|19674.91|19674.91|19673.86|19673.86|19674.91|19674.91|19673.86|19673.86|0
1606476640000|2020-11-27 11:30:40|19674.91|19674.91|19673.54|19673.54|19674.91|19674.91|19673.54|19673.54|0
1606476650000|2020-11-27 11:30:50|19674.06|19674.06|19673.38|19673.38|19674.59|19674.59|19673.01|19673.01|0
1606476660000|2020-11-27 11:31:00|19671.82|19671.82|19670.61|19670.61|19671.82|19671.82|19670.61|19670.61|0
1606476670000|2020-11-27 11:31:10|19670.08|19670.08|19670.32|19670.32|19670.32|19670.32|19670.08|19670.08|0
1606476680000|2020-11-27 11:31:20|19670.43|19670.43|19667.92|19667.92|19670.43|19670.43|19667.92|19667.92|0
1606476690000|2020-11-27 11:31:30|19668.45|19668.45|19667.76|19667.76|19668.45|19668.45|19667.76|19667.76|0
1606476700000|2020-11-27 11:31:40|19664.97|19664.97|19664.97|19664.97|19664.97|19664.97|19664.97|19664.97|0
1606476710000|2020-11-27 11:31:50|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|19664.44|0
1606476720000|2020-11-27 11:32:00|19663.75|19663.75|19664.81|19664.81|19664.81|19664.81|19663.75|19663.75|0
1606476730000|2020-11-27 11:32:10|19664.59|19664.59|19665.04|19665.04|19665.04|19665.04|19664.36|19664.36|0
1606476740000|2020-11-27 11:32:20|19665.57|19665.57|19665.54|19665.54|19665.68|19665.68|19664.86|19664.86|0
1606476750000|2020-11-27 11:32:30|19664.17|19664.17|19659.7|19659.7|19664.17|19664.17|19659.7|19659.7|0
1606476760000|2020-11-27 11:32:40|19658.92|19658.92|19656.71|19656.71|19658.92|19658.92|19656.71|19656.71|0
1606476770000|2020-11-27 11:32:50|19656.03|19656.03|19656.03|19656.03|19656.03|19656.03|19656.03|19656.03|0
1606476780000|2020-11-27 11:33:00|19655.81|19655.81|19655.81|19655.81|19655.81|19655.81|19655.12|19655.12|0
1606476790000|2020-11-27 11:33:10|19653.18|19653.18|19652.32|19652.32|19653.18|19653.18|19652.32|19652.32|0
1606476800000|2020-11-27 11:33:20|19651.54|19651.54|19651.54|19651.54|19651.54|19651.54|19651.54|19651.54|0
1606476810000|2020-11-27 11:33:30|19651.66|19651.66|19650.41|19650.41|19651.66|19651.66|19650.3|19650.3|0
1606476820000|2020-11-27 11:33:40|19651.09|19651.09|19648.77|19648.77|19651.09|19651.09|19648.77|19648.77|0
1606476830000|2020-11-27 11:33:50|19649.83|19649.83|19650.35|19650.35|19650.35|19650.35|19649.83|19649.83|0
1606476840000|2020-11-27 11:34:00|19649.3|19649.3|19651.29|19651.29|19651.29|19651.29|19649.3|19649.3|0
1606476870000|2020-11-27 11:34:30|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|0
1606476880000|2020-11-27 11:34:40|19650.88|19650.88|19651.56|19651.56|19651.56|19651.56|19650.88|19650.88|0
1606476890000|2020-11-27 11:34:50|19652.25|19652.25|19653.83|19653.83|19653.83|19653.83|19652.25|19652.25|0
1606476910000|2020-11-27 11:35:10|19653.15|19653.15|19653.83|19653.83|19653.83|19653.83|19651.59|19651.59|0
1606476920000|2020-11-27 11:35:20|19654.52|19654.52|19654.4|19654.4|19654.52|19654.52|19653.83|19653.83|0
1606476930000|2020-11-27 11:35:30|19654.52|19654.52|19654.11|19654.11|19654.52|19654.52|19653.99|19653.99|0
1606476940000|2020-11-27 11:35:40|19654.54|19654.54|19654.54|19654.54|19654.54|19654.54|19654.54|19654.54|0
1606476950000|2020-11-27 11:35:50|19653.48|19653.48|19653.29|19653.29|19653.48|19653.48|19653.29|19653.29|0
1606476960000|2020-11-27 11:36:00|19653.06|19653.06|19651.07|19651.07|19653.06|19653.06|19650.39|19650.39|0
1606476970000|2020-11-27 11:36:10|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|0
1606476980000|2020-11-27 11:36:20|19651.82|19651.82|19652.5|19652.5|19652.5|19652.5|19651.82|19651.82|0
1606476990000|2020-11-27 11:36:30|19653.19|19653.19|19653.19|19653.19|19653.19|19653.19|19653.19|19653.19|0
1606477000000|2020-11-27 11:36:40|19653.4|19653.4|19652.58|19652.58|19653.62|19653.62|19652.58|19652.58|0
1606477010000|2020-11-27 11:36:50|19654.13|19654.13|19656.91|19656.91|19656.91|19656.91|19654.13|19654.13|0
1606477020000|2020-11-27 11:37:00|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|19656.84|0
1606477030000|2020-11-27 11:37:10|19655.78|19655.78|19654.24|19654.24|19655.78|19655.78|19653.54|19653.54|0
1606477040000|2020-11-27 11:37:20|19653.71|19653.71|19653.71|19653.71|19653.71|19653.71|19653.71|19653.71|0
1606477050000|2020-11-27 11:37:30|19654.4|19654.4|19654.4|19654.4|19654.4|19654.4|19654.4|19654.4|0
1606477060000|2020-11-27 11:37:40|19653.71|19653.71|19658.65|19658.65|19658.65|19658.65|19653.71|19653.71|0
1606477070000|2020-11-27 11:37:50|19658.53|19658.53|19658.3|19658.3|19658.53|19658.53|19658.3|19658.3|0
1606477080000|2020-11-27 11:38:00|19656.94|19656.94|19656.94|19656.94|19656.94|19656.94|19656.94|19656.94|0
1606477090000|2020-11-27 11:38:10|19656.41|19656.41|19654.52|19654.52|19656.41|19656.41|19654.52|19654.52|0
1606477100000|2020-11-27 11:38:20|19649.88|19649.88|19649.95|19649.95|19650.52|19650.52|19648.46|19648.46|0
1606477120000|2020-11-27 11:38:40|19648.89|19648.89|19648.37|19648.37|19648.89|19648.89|19648.37|19648.37|0
1606477130000|2020-11-27 11:38:50|19648.24|19648.24|19647.58|19647.58|19648.24|19648.24|19647.58|19647.58|0
1606477140000|2020-11-27 11:39:00|19648.11|19648.11|19649.16|19649.16|19649.69|19649.69|19648.11|19648.11|0
1606477150000|2020-11-27 11:39:10|19648.47|19648.47|19646.99|19646.99|19648.47|19648.47|19646.99|19646.99|0
1606477160000|2020-11-27 11:39:20|19645.43|19645.43|19644.75|19644.75|19645.43|19645.43|19644.75|19644.75|0
1606477170000|2020-11-27 11:39:30|19641.34|19641.34|19644.81|19644.81|19644.81|19644.81|19641.34|19641.34|0
1606477180000|2020-11-27 11:39:40|19645.59|19645.59|19645.06|19645.06|19645.59|19645.59|19645.06|19645.06|0
1606477200000|2020-11-27 11:40:00|19646.11|19646.11|19646.11|19646.11|19646.11|19646.11|19646.11|19646.11|0
1606477210000|2020-11-27 11:40:10|19646.18|19646.18|19645.65|19645.65|19646.18|19646.18|19645.65|19645.65|0
1606477220000|2020-11-27 11:40:20|19644.6|19644.6|19646.18|19646.18|19646.18|19646.18|19644.6|19644.6|0
1606477230000|2020-11-27 11:40:30|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|19645.65|0
1606477250000|2020-11-27 11:40:50|19646.08|19646.08|19646.77|19646.77|19646.77|19646.77|19646.08|19646.08|0
1606477260000|2020-11-27 11:41:00|19647.45|19647.45|19652.7|19652.7|19652.7|19652.7|19647.45|19647.45|0
1606477270000|2020-11-27 11:41:10|19652.82|19652.82|19651.23|19651.23|19652.82|19652.82|19651.23|19651.23|0
1606477280000|2020-11-27 11:41:20|19651.3|19651.3|19651.18|19651.18|19651.3|19651.3|19651.18|19651.18|0
1606477290000|2020-11-27 11:41:30|19650.49|19650.49|19648.75|19648.75|19650.49|19650.49|19648.75|19648.75|0
1606477300000|2020-11-27 11:41:40|19648.97|19648.97|19650.87|19650.87|19650.87|19650.87|19648.97|19648.97|0
1606477310000|2020-11-27 11:41:50|19650.81|19650.81|19650.59|19650.59|19650.81|19650.81|19650.59|19650.59|0
1606477320000|2020-11-27 11:42:00|19651.27|19651.27|19655.6|19655.6|19655.6|19655.6|19651.27|19651.27|0
1606477330000|2020-11-27 11:42:10|19654.05|19654.05|19647.74|19647.74|19654.05|19654.05|19647.74|19647.74|0
1606477350000|2020-11-27 11:42:30|19647.06|19647.06|19646.28|19646.28|19647.06|19647.06|19646.28|19646.28|0
1606477360000|2020-11-27 11:42:40|19645.59|19645.59|19644.9|19644.9|19645.59|19645.59|19644.9|19644.9|0
1606477380000|2020-11-27 11:43:00|19643.85|19643.85|19643.21|19643.21|19643.85|19643.85|19642.64|19642.64|0
1606477390000|2020-11-27 11:43:10|19643.3|19643.3|19643.12|19643.12|19643.3|19643.3|19643.12|19643.12|0
1606477400000|2020-11-27 11:43:20|19643.05|19643.05|19643.05|19643.05|19643.05|19643.05|19643.05|19643.05|0
1606477410000|2020-11-27 11:43:30|19642.27|19642.27|19642|19642|19642.52|19642.52|19641.75|19641.75|0
1606477420000|2020-11-27 11:43:40|19642.69|19642.69|19645.7|19645.7|19645.7|19645.7|19642.69|19642.69|0
1606477430000|2020-11-27 11:43:50|19645.32|19645.32|19645.81|19645.81|19645.81|19645.81|19645.25|19645.25|0
1606477440000|2020-11-27 11:44:00|19645.7|19645.7|19644.95|19644.95|19645.7|19645.7|19644.95|19644.95|0
1606477450000|2020-11-27 11:44:10|19644.26|19644.26|19643.74|19643.74|19644.26|19644.26|19643.74|19643.74|0
1606477460000|2020-11-27 11:44:20|19642.16|19642.16|19643.21|19643.21|19644.43|19644.43|19642.16|19642.16|0
1606477470000|2020-11-27 11:44:30|19642.43|19642.43|19644.54|19644.54|19644.54|19644.54|19642.43|19642.43|0
1606477480000|2020-11-27 11:44:40|19642.98|19642.98|19643.41|19643.41|19643.41|19643.41|19642.98|19642.98|0
1606477490000|2020-11-27 11:44:50|19644.1|19644.1|19645.48|19645.48|19646.25|19646.25|19644.1|19644.1|0
1606477500000|2020-11-27 11:45:00|19646.25|19646.25|19651.08|19651.08|19651.08|19651.08|19646.25|19646.25|0
1606477510000|2020-11-27 11:45:10|19651.29|19651.29|19651.29|19651.29|19651.29|19651.29|19651.29|19651.29|0
1606477520000|2020-11-27 11:45:20|19650.24|19650.24|19651.82|19651.82|19651.82|19651.82|19650.24|19650.24|0
1606477530000|2020-11-27 11:45:30|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|19651.6|0
1606477540000|2020-11-27 11:45:40|19651.53|19651.53|19651.3|19651.3|19651.53|19651.53|19651.3|19651.3|0
1606477550000|2020-11-27 11:45:50|19648.55|19648.55|19648.55|19648.55|19648.55|19648.55|19648.55|19648.55|0
1606477560000|2020-11-27 11:46:00|19649.24|19649.24|19649.24|19649.24|19649.24|19649.24|19649.24|19649.24|0
1606477570000|2020-11-27 11:46:10|19649.45|19649.45|19649.45|19649.45|19649.45|19649.45|19649.45|19649.45|0
1606477580000|2020-11-27 11:46:20|19650.23|19650.23|19649.96|19649.96|19651.01|19651.01|19649.96|19649.96|0
1606477590000|2020-11-27 11:46:30|19650.65|19650.65|19652.64|19652.64|19652.71|19652.71|19650.43|19650.43|0
1606477600000|2020-11-27 11:46:40|19653.17|19653.17|19653.17|19653.17|19653.17|19653.17|19653.17|19653.17|0
1606477610000|2020-11-27 11:46:50|19652.95|19652.95|19656.22|19656.22|19657|19657|19652.95|19652.95|0
1606477630000|2020-11-27 11:47:10|19656.65|19656.65|19656.65|19656.65|19656.65|19656.65|19656.65|19656.65|0
1606477650000|2020-11-27 11:47:30|19655.96|19655.96|19656.17|19656.17|19656.17|19656.17|19654.69|19654.69|0
1606477660000|2020-11-27 11:47:40|19656.95|19656.95|19657.64|19657.64|19657.85|19657.85|19656.95|19656.95|0
1606477670000|2020-11-27 11:47:50|19659|19659|19657.26|19657.26|19659|19659|19656.73|19656.73|0
1606477680000|2020-11-27 11:48:00|19658.04|19658.04|19654.83|19654.83|19658.04|19658.04|19654.83|19654.83|0
1606477690000|2020-11-27 11:48:10|19654.05|19654.05|19654.58|19654.58|19654.58|19654.58|19654.05|19654.05|0
1606477700000|2020-11-27 11:48:20|19656.14|19656.14|19656.33|19656.33|19656.33|19656.33|19656.14|19656.14|0
1606477710000|2020-11-27 11:48:30|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|0
1606477720000|2020-11-27 11:48:40|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|19655.11|0
1606477730000|2020-11-27 11:48:50|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|19655.8|0
1606477740000|2020-11-27 11:49:00|19655.68|19655.68|19654.48|19654.48|19655.68|19655.68|19654.32|19654.32|0
1606477750000|2020-11-27 11:49:10|19654.54|19654.54|19653.76|19653.76|19654.54|19654.54|19653.76|19653.76|0
1606477760000|2020-11-27 11:49:20|19653.9|19653.9|19651.26|19651.26|19653.9|19653.9|19650.74|19650.74|0
1606477770000|2020-11-27 11:49:30|19652.04|19652.04|19652.11|19652.11|19652.11|19652.11|19652.04|19652.04|0
1606477780000|2020-11-27 11:49:40|19651.58|19651.58|19651.58|19651.58|19651.58|19651.58|19651.58|19651.58|0
1606477800000|2020-11-27 11:50:00|19651.65|19651.65|19651.65|19651.65|19651.65|19651.65|19651.65|19651.65|0
1606477810000|2020-11-27 11:50:10|19650.96|19650.96|19652.55|19652.55|19653.08|19653.08|19650.96|19650.96|0
1606477830000|2020-11-27 11:50:30|19652.12|19652.12|19652.12|19652.12|19652.12|19652.12|19652.12|19652.12|0
1606477840000|2020-11-27 11:50:40|19654.17|19654.17|19656.22|19656.22|19657.57|19657.57|19654.17|19654.17|0
1606477850000|2020-11-27 11:50:50|19655.7|19655.7|19654.8|19654.8|19655.7|19655.7|19654.8|19654.8|0
1606477860000|2020-11-27 11:51:00|19654.02|19654.02|19653.59|19653.59|19654.02|19654.02|19653.59|19653.59|0
1606477870000|2020-11-27 11:51:10|19653.7|19653.7|19652.93|19652.93|19653.7|19653.7|19652.93|19652.93|0
1606477880000|2020-11-27 11:51:20|19652.86|19652.86|19653.75|19653.75|19653.97|19653.97|19652.86|19652.86|0
1606477890000|2020-11-27 11:51:30|19653.07|19653.07|19651.33|19651.33|19653.07|19653.07|19651.33|19651.33|0
1606477910000|2020-11-27 11:51:50|19651.44|19651.44|19651.88|19651.88|19652.5|19652.5|19651.44|19651.44|0
1606477920000|2020-11-27 11:52:00|19652.57|19652.57|19645.41|19645.41|19653.62|19653.62|19645.41|19645.41|0
1606477930000|2020-11-27 11:52:10|19643.41|19643.41|19643.46|19643.46|19644.83|19644.83|19642.93|19642.93|0
1606477940000|2020-11-27 11:52:20|19642.78|19642.78|19642.78|19642.78|19642.78|19642.78|19642.78|19642.78|0
1606477950000|2020-11-27 11:52:30|19642.1|19642.1|19641.38|19641.38|19642.1|19642.1|19641.38|19641.38|0
1606477960000|2020-11-27 11:52:40|19637.81|19637.81|19640.02|19640.02|19640.02|19640.02|19636.22|19636.22|0
1606477970000|2020-11-27 11:52:50|19640.55|19640.55|19641.62|19641.62|19641.62|19641.62|19640.55|19640.55|0
1606477990000|2020-11-27 11:53:10|19641.41|19641.41|19640.88|19640.88|19641.41|19641.41|19640.88|19640.88|0
1606478010000|2020-11-27 11:53:30|19640.1|19640.1|19640.1|19640.1|19640.1|19640.1|19640.1|19640.1|0
1606478020000|2020-11-27 11:53:40|19640.23|19640.23|19640.29|19640.29|19640.29|19640.29|19640.23|19640.23|0
1606478040000|2020-11-27 11:54:00|19639.77|19639.77|19638.93|19638.93|19639.77|19639.77|19638.71|19638.71|0
1606478050000|2020-11-27 11:54:10|19638.71|19638.71|19635.72|19635.72|19638.71|19638.71|19635.72|19635.72|0
1606478060000|2020-11-27 11:54:20|19636.4|19636.4|19635.29|19635.29|19636.4|19636.4|19635.29|19635.29|0
1606478070000|2020-11-27 11:54:30|19634.51|19634.51|19632.68|19632.68|19634.51|19634.51|19632.68|19632.68|0
1606478080000|2020-11-27 11:54:40|19631.99|19631.99|19632.52|19632.52|19632.52|19632.52|19631.99|19631.99|0
1606478090000|2020-11-27 11:54:50|19631.15|19631.15|19630.14|19630.14|19631.15|19631.15|19630.14|19630.14|0
1606478100000|2020-11-27 11:55:00|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|19630.12|0
1606478110000|2020-11-27 11:55:10|19630.81|19630.81|19631.58|19631.58|19631.58|19631.58|19630.81|19630.81|0
1606478120000|2020-11-27 11:55:20|19631.52|19631.52|19631.52|19631.52|19631.52|19631.52|19631.52|19631.52|0
1606478130000|2020-11-27 11:55:30|19630.14|19630.14|19630.14|19630.14|19630.14|19630.14|19630.14|19630.14|0
1606478140000|2020-11-27 11:55:40|19632.73|19632.73|19633.94|19633.94|19633.94|19633.94|19632.73|19632.73|0
1606478150000|2020-11-27 11:55:50|19634.72|19634.72|19636.71|19636.71|19636.71|19636.71|19634.72|19634.72|0
1606478160000|2020-11-27 11:56:00|19637.24|19637.24|19637.92|19637.92|19637.92|19637.92|19637.24|19637.24|0
1606478170000|2020-11-27 11:56:10|19638.45|19638.45|19633.57|19633.57|19638.45|19638.45|19633.57|19633.57|0
1606478180000|2020-11-27 11:56:20|19634.1|19634.1|19634.78|19634.78|19634.78|19634.78|19634.1|19634.1|0
1606478190000|2020-11-27 11:56:30|19634.67|19634.67|19636.22|19636.22|19636.22|19636.22|19634.67|19634.67|0
1606478210000|2020-11-27 11:56:50|19636.75|19636.75|19637.28|19637.28|19637.28|19637.28|19636.75|19636.75|0
1606478220000|2020-11-27 11:57:00|19637.06|19637.06|19637.06|19637.06|19637.06|19637.06|19637.06|19637.06|0
1606478230000|2020-11-27 11:57:10|19637.84|19637.84|19637.06|19637.06|19637.84|19637.84|19637.06|19637.06|0
1606478240000|2020-11-27 11:57:20|19636.28|19636.28|19635.07|19635.07|19636.28|19636.28|19634.54|19634.54|0
1606478250000|2020-11-27 11:57:30|19635.19|19635.19|19635.19|19635.19|19635.19|19635.19|19635.19|19635.19|0
1606478260000|2020-11-27 11:57:40|19634.13|19634.13|19635.62|19635.62|19635.62|19635.62|19634.13|19634.13|0
1606478270000|2020-11-27 11:57:50|19634.93|19634.93|19635.45|19635.45|19635.45|19635.45|19634.93|19634.93|0
1606478280000|2020-11-27 11:58:00|19635.57|19635.57|19635.69|19635.69|19635.69|19635.69|19634.79|19634.79|0
1606478290000|2020-11-27 11:58:10|19634.64|19634.64|19634.64|19634.64|19634.64|19634.64|19634.64|19634.64|0
1606478300000|2020-11-27 11:58:20|19634.4|19634.4|19633.88|19633.88|19634.4|19634.4|19633.88|19633.88|0
1606478310000|2020-11-27 11:58:30|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|0
1606478320000|2020-11-27 11:58:40|19632.76|19632.76|19633.81|19633.81|19633.81|19633.81|19632.76|19632.76|0
1606478340000|2020-11-27 11:59:00|19633.87|19633.87|19637.44|19637.44|19638.22|19638.22|19633.87|19633.87|0
1606478350000|2020-11-27 11:59:10|19636.07|19636.07|19638.91|19638.91|19638.91|19638.91|19636.07|19636.07|0
1606478360000|2020-11-27 11:59:20|19638.79|19638.79|19640.12|19640.12|19640.12|19640.12|19638.02|19638.02|0
1606478370000|2020-11-27 11:59:30|19640.81|19640.81|19642.11|19642.11|19642.11|19642.11|19640.81|19640.81|0
1606478380000|2020-11-27 11:59:40|19642.8|19642.8|19649.34|19649.34|19649.34|19649.34|19642.8|19642.8|0
1606478390000|2020-11-27 11:59:50|19650.39|19650.39|19652.54|19652.54|19652.54|19652.54|19649.43|19649.43|0
1606478400000|2020-11-27 12:00:00|19653.07|19653.07|19649.81|19649.81|19655.43|19655.43|19649.81|19649.81|0
1606478410000|2020-11-27 12:00:10|19651.27|19651.27|19651.27|19651.27|19651.27|19651.27|19651.27|19651.27|0
1606478420000|2020-11-27 12:00:20|19651.39|19651.39|19651.17|19651.17|19651.39|19651.39|19651.17|19651.17|0
1606478440000|2020-11-27 12:00:40|19650.4|19650.4|19649.71|19649.71|19650.4|19650.4|19649.71|19649.71|0
1606478450000|2020-11-27 12:00:50|19648.16|19648.16|19648.16|19648.16|19648.16|19648.16|19648.16|19648.16|0
1606478460000|2020-11-27 12:01:00|19647.47|19647.47|19647.47|19647.47|19647.47|19647.47|19647.47|19647.47|0
1606478470000|2020-11-27 12:01:10|19645.37|19645.37|19644.31|19644.31|19645.37|19645.37|19644.31|19644.31|0
1606478490000|2020-11-27 12:01:30|19645.37|19645.37|19647.45|19647.45|19647.45|19647.45|19645.37|19645.37|0
1606478500000|2020-11-27 12:01:40|19646.67|19646.67|19645.5|19645.5|19646.67|19646.67|19645.5|19645.5|0
1606478510000|2020-11-27 12:01:50|19646.03|19646.03|19646.55|19646.55|19646.55|19646.55|19646.03|19646.03|0
1606478520000|2020-11-27 12:02:00|19642.43|19642.43|19641.12|19641.12|19642.43|19642.43|19641.12|19641.12|0
1606478530000|2020-11-27 12:02:10|19641.39|19641.39|19641.6|19641.6|19641.8|19641.8|19641.39|19641.39|0
1606478540000|2020-11-27 12:02:20|19641.07|19641.07|19638.65|19638.65|19641.07|19641.07|19638.65|19638.65|0
1606478550000|2020-11-27 12:02:30|19637.27|19637.27|19636.12|19636.12|19637.7|19637.7|19636.12|19636.12|0
1606478560000|2020-11-27 12:02:40|19636.19|19636.19|19637.56|19637.56|19637.56|19637.56|19636.19|19636.19|0
1606478570000|2020-11-27 12:02:50|19637.68|19637.68|19638.85|19638.85|19638.85|19638.85|19637.68|19637.68|0
1606478590000|2020-11-27 12:03:10|19638.16|19638.16|19635.21|19635.21|19638.16|19638.16|19635.21|19635.21|0
1606478600000|2020-11-27 12:03:20|19633.84|19633.84|19633.06|19633.06|19633.84|19633.84|19633.06|19633.06|0
1606478610000|2020-11-27 12:03:30|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|19632.54|0
1606478620000|2020-11-27 12:03:40|19631.85|19631.85|19632.77|19632.77|19632.77|19632.77|19631.85|19631.85|0
1606478630000|2020-11-27 12:03:50|19631.71|19631.71|19632.01|19632.01|19632.01|19632.01|19631.48|19631.48|0
1606478640000|2020-11-27 12:04:00|19631.89|19631.89|19630.84|19630.84|19631.89|19631.89|19630.84|19630.84|0
1606478650000|2020-11-27 12:04:10|19630.48|19630.48|19630.26|19630.26|19630.48|19630.48|19630.26|19630.26|0
1606478660000|2020-11-27 12:04:20|19630.79|19630.79|19630.26|19630.26|19630.79|19630.79|19630.26|19630.26|0
1606478670000|2020-11-27 12:04:30|19630.19|19630.19|19629.96|19629.96|19630.19|19630.19|19629.96|19629.96|0
1606478680000|2020-11-27 12:04:40|19629.43|19629.43|19627.98|19627.98|19630.12|19630.12|19627.98|19627.98|0
1606478690000|2020-11-27 12:04:50|19627.2|19627.2|19629.23|19629.23|19629.46|19629.46|19627.2|19627.2|0
1606478700000|2020-11-27 12:05:00|19628.71|19628.71|19628.47|19628.47|19628.71|19628.71|19628.47|19628.47|0
1606478710000|2020-11-27 12:05:10|19629.84|19629.84|19629.15|19629.15|19629.84|19629.84|19629.15|19629.15|0
1606478720000|2020-11-27 12:05:20|19628.46|19628.46|19630.69|19630.69|19630.69|19630.69|19628.46|19628.46|0
1606478740000|2020-11-27 12:05:40|19630|19630|19629.32|19629.32|19630.53|19630.53|19629.32|19629.32|0
1606478750000|2020-11-27 12:05:50|19630|19630|19629.36|19629.36|19630.14|19630.14|19629.36|19629.36|0
1606478760000|2020-11-27 12:06:00|19629.58|19629.58|19631.48|19631.48|19631.48|19631.48|19629.58|19629.58|0
1606478770000|2020-11-27 12:06:10|19631.69|19631.69|19632.47|19632.47|19632.47|19632.47|19631.69|19631.69|0
1606478780000|2020-11-27 12:06:20|19633|19633|19638.72|19638.72|19638.72|19638.72|19633|19633|0
1606478790000|2020-11-27 12:06:30|19638.93|19638.93|19640.43|19640.43|19640.43|19640.43|19638.93|19638.93|0
1606478800000|2020-11-27 12:06:40|19640.49|19640.49|19644.98|19644.98|19644.98|19644.98|19640.49|19640.49|0
1606478810000|2020-11-27 12:06:50|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|19645.51|0
1606478820000|2020-11-27 12:07:00|19646.19|19646.19|19646.03|19646.03|19646.71|19646.71|19646.03|19646.03|0
1606478830000|2020-11-27 12:07:10|19646.25|19646.25|19644.91|19644.91|19646.25|19646.25|19644.91|19644.91|0
1606478840000|2020-11-27 12:07:20|19645.43|19645.43|19644.86|19644.86|19645.55|19645.55|19644.17|19644.17|0
1606478850000|2020-11-27 12:07:30|19645.08|19645.08|19645.08|19645.08|19645.08|19645.08|19645.08|19645.08|0
1606478860000|2020-11-27 12:07:40|19646.45|19646.45|19651.32|19651.32|19651.39|19651.39|19646.45|19646.45|0
1606478870000|2020-11-27 12:07:50|19652.69|19652.69|19652.69|19652.69|19652.69|19652.69|19652.69|19652.69|0
1606478880000|2020-11-27 12:08:00|19652.47|19652.47|19652.1|19652.1|19654.37|19654.37|19652.1|19652.1|0
1606478890000|2020-11-27 12:08:10|19650.73|19650.73|19650.42|19650.42|19650.95|19650.95|19650.42|19650.42|0
1606478900000|2020-11-27 12:08:20|19652.48|19652.48|19653.17|19653.17|19653.17|19653.17|19652.48|19652.48|0
1606478910000|2020-11-27 12:08:30|19652.65|19652.65|19652.65|19652.65|19652.65|19652.65|19652.65|19652.65|0
1606478920000|2020-11-27 12:08:40|19651.87|19651.87|19651.87|19651.87|19651.87|19651.87|19651.87|19651.87|0
1606478930000|2020-11-27 12:08:50|19650.49|19650.49|19649.44|19649.44|19650.49|19650.49|19649.44|19649.44|0
1606478940000|2020-11-27 12:09:00|19648.91|19648.91|19648.91|19648.91|19648.91|19648.91|19648.8|19648.8|0
1606478950000|2020-11-27 12:09:10|19649.34|19649.34|19648.59|19648.59|19649.87|19649.87|19647.81|19647.81|0
1606478960000|2020-11-27 12:09:20|19649.11|19649.11|19649.8|19649.8|19649.8|19649.8|19649.11|19649.11|0
1606478970000|2020-11-27 12:09:30|19649.36|19649.36|19649.36|19649.36|19649.36|19649.36|19649.36|19649.36|0
1606478980000|2020-11-27 12:09:40|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|19650.05|0
1606478990000|2020-11-27 12:09:50|19650.17|19650.17|19650.17|19650.17|19650.17|19650.17|19650.17|19650.17|0
1606479000000|2020-11-27 12:10:00|19650.38|19650.38|19649.69|19649.69|19650.38|19650.38|19649.69|19649.69|0
1606479010000|2020-11-27 12:10:10|19650.38|19650.38|19651|19651|19651|19651|19649.62|19649.62|0
1606479020000|2020-11-27 12:10:20|19650.47|19650.47|19651.16|19651.16|19651.16|19651.16|19649.79|19649.79|0
1606479030000|2020-11-27 12:10:30|19651.37|19651.37|19650.32|19650.32|19651.37|19651.37|19650.32|19650.32|0
1606479040000|2020-11-27 12:10:40|19648.76|19648.76|19648.63|19648.63|19648.76|19648.76|19648.63|19648.63|0
1606479050000|2020-11-27 12:10:50|19648.1|19648.1|19648.63|19648.63|19648.63|19648.63|19648.1|19648.1|0
1606479060000|2020-11-27 12:11:00|19648.51|19648.51|19648.58|19648.58|19648.58|19648.58|19645.45|19645.45|0
1606479070000|2020-11-27 12:11:10|19649.27|19649.27|19647.69|19647.69|19649.27|19649.27|19647.69|19647.69|0
1606479080000|2020-11-27 12:11:20|19648.22|19648.22|19648.91|19648.91|19648.91|19648.91|19648.22|19648.22|0
1606479090000|2020-11-27 12:11:30|19649.43|19649.43|19649.43|19649.43|19649.43|19649.43|19649.43|19649.43|0
1606479100000|2020-11-27 12:11:40|19648.69|19648.69|19649.22|19649.22|19649.22|19649.22|19648.69|19648.69|0
1606479110000|2020-11-27 12:11:50|19648.57|19648.57|19648.79|19648.79|19648.79|19648.79|19648.57|19648.57|0
1606479120000|2020-11-27 12:12:00|19649.32|19649.32|19649.32|19649.32|19649.32|19649.32|19649.32|19649.32|0
1606479130000|2020-11-27 12:12:10|19650.37|19650.37|19650.37|19650.37|19650.37|19650.37|19650.37|19650.37|0
1606479140000|2020-11-27 12:12:20|19650.24|19650.24|19650.24|19650.24|19650.24|19650.24|19650.24|19650.24|0
1606479150000|2020-11-27 12:12:30|19648.18|19648.18|19648.57|19648.57|19648.57|19648.57|19646.51|19646.51|0
1606479160000|2020-11-27 12:12:40|19649.95|19649.95|19649.79|19649.79|19651.16|19651.16|19649.79|19649.79|0
1606479180000|2020-11-27 12:13:00|19650|19650|19652.02|19652.02|19652.14|19652.14|19650|19650|0
1606479190000|2020-11-27 12:13:10|19649.96|19649.96|19649.27|19649.27|19649.96|19649.96|19649.27|19649.27|0
1606479200000|2020-11-27 12:13:20|19648.49|19648.49|19647.6|19647.6|19648.49|19648.49|19647.6|19647.6|0
1606479220000|2020-11-27 12:13:40|19645.5|19645.5|19644.04|19644.04|19645.5|19645.5|19644.04|19644.04|0
1606479230000|2020-11-27 12:13:50|19641.2|19641.2|19641.2|19641.2|19641.2|19641.2|19639.82|19639.82|0
1606479240000|2020-11-27 12:14:00|19641.88|19641.88|19641.88|19641.88|19641.88|19641.88|19641.88|19641.88|0
1606479250000|2020-11-27 12:14:10|19640.3|19640.3|19639.87|19639.87|19641.08|19641.08|19639.87|19639.87|0
1606479260000|2020-11-27 12:14:20|19637.81|19637.81|19639.65|19639.65|19639.65|19639.65|19637.75|19637.75|0
1606479270000|2020-11-27 12:14:30|19639.59|19639.59|19637.86|19637.86|19639.65|19639.65|19637.34|19637.34|0
1606479280000|2020-11-27 12:14:40|19637.09|19637.09|19637.64|19637.64|19637.85|19637.85|19637.09|19637.09|0
1606479290000|2020-11-27 12:14:50|19638.17|19638.17|19639.32|19639.32|19639.32|19639.32|19637.64|19637.64|0
1606479300000|2020-11-27 12:15:00|19639.84|19639.84|19640.53|19640.53|19641.9|19641.9|19639.84|19639.84|0
1606479310000|2020-11-27 12:15:10|19640.76|19640.76|19642.5|19642.5|19642.5|19642.5|19639.71|19639.71|0
1606479330000|2020-11-27 12:15:30|19641.98|19641.98|19641.98|19641.98|19641.98|19641.98|19641.98|19641.98|0
1606479340000|2020-11-27 12:15:40|19643.35|19643.35|19643.35|19643.35|19643.35|19643.35|19643.35|19643.35|0
1606479350000|2020-11-27 12:15:50|19644.03|19644.03|19644.7|19644.7|19644.81|19644.81|19644.03|19644.03|0
1606479360000|2020-11-27 12:16:00|19644.58|19644.58|19644.46|19644.46|19644.58|19644.58|19644.46|19644.46|0
1606479370000|2020-11-27 12:16:10|19643.94|19643.94|19645.11|19645.11|19645.11|19645.11|19643.94|19643.94|0
1606479380000|2020-11-27 12:16:20|19645.34|19645.34|19644.19|19644.19|19645.4|19645.4|19644.19|19644.19|0
1606479390000|2020-11-27 12:16:30|19644.31|19644.31|19645.08|19645.08|19645.08|19645.08|19644.31|19644.31|0
1606479420000|2020-11-27 12:17:00|19645.61|19645.61|19645.61|19645.61|19645.61|19645.61|19645.61|19645.61|0
1606479430000|2020-11-27 12:17:10|19643.55|19643.55|19640.81|19640.81|19643.55|19643.55|19640.81|19640.81|0
1606479440000|2020-11-27 12:17:20|19640.29|19640.29|19638.87|19638.87|19641.34|19641.34|19638.18|19638.18|0
1606479460000|2020-11-27 12:17:40|19638.34|19638.34|19638.11|19638.11|19638.34|19638.34|19638.11|19638.11|0
1606479470000|2020-11-27 12:17:50|19637.87|19637.87|19633.33|19633.33|19637.87|19637.87|19633.33|19633.33|0
1606479480000|2020-11-27 12:18:00|19631.75|19631.75|19634.69|19634.69|19634.91|19634.91|19631.75|19631.75|0
1606479490000|2020-11-27 12:18:10|19634.96|19634.96|19635.03|19635.03|19635.03|19635.03|19634.96|19634.96|0
1606479500000|2020-11-27 12:18:20|19634.35|19634.35|19634.35|19634.35|19634.35|19634.35|19634.35|19634.35|0
1606479510000|2020-11-27 12:18:30|19633.66|19633.66|19632.54|19632.54|19633.66|19633.66|19632.54|19632.54|0
1606479520000|2020-11-27 12:18:40|19633.06|19633.06|19633.59|19633.59|19633.59|19633.59|19633.06|19633.06|0
1606479530000|2020-11-27 12:18:50|19632.21|19632.21|19630.57|19630.57|19632.99|19632.99|19630.57|19630.57|0
1606479540000|2020-11-27 12:19:00|19630.04|19630.04|19629.35|19629.35|19630.04|19630.04|19629.35|19629.35|0
1606479550000|2020-11-27 12:19:10|19629.88|19629.88|19629.88|19629.88|19629.88|19629.88|19629.88|19629.88|0
1606479560000|2020-11-27 12:19:20|19630.57|19630.57|19630.57|19630.57|19630.57|19630.57|19630.57|19630.57|0
1606479570000|2020-11-27 12:19:30|19629.88|19629.88|19628.51|19628.51|19629.88|19629.88|19628.51|19628.51|0
1606479580000|2020-11-27 12:19:40|19627.82|19627.82|19629.04|19629.04|19629.04|19629.04|19627.82|19627.82|0
1606479610000|2020-11-27 12:20:10|19629.15|19629.15|19629.15|19629.15|19629.15|19629.15|19629.15|19629.15|0
1606479620000|2020-11-27 12:20:20|19628.37|19628.37|19628.37|19628.37|19628.37|19628.37|19628.37|19628.37|0
1606479630000|2020-11-27 12:20:30|19628.3|19628.3|19625.15|19625.15|19628.3|19628.3|19625.15|19625.15|0
1606479640000|2020-11-27 12:20:40|19625.67|19625.67|19624.05|19624.05|19626.2|19626.2|19624.05|19624.05|0
1606479650000|2020-11-27 12:20:50|19623.94|19623.94|19623.7|19623.7|19623.94|19623.94|19623.7|19623.7|0
1606479660000|2020-11-27 12:21:00|19624.48|19624.48|19624.48|19624.48|19624.48|19624.48|19624.48|19624.48|0
1606479670000|2020-11-27 12:21:10|19623.8|19623.8|19624.19|19624.19|19624.33|19624.33|19623.41|19623.41|0
1606479680000|2020-11-27 12:21:20|19624.12|19624.12|19621.68|19621.68|19624.65|19624.65|19620.31|19620.31|0
1606479690000|2020-11-27 12:21:30|19622.21|19622.21|19617.9|19617.9|19622.21|19622.21|19617.9|19617.9|0
1606479700000|2020-11-27 12:21:40|19617.38|19617.38|19617.38|19617.38|19617.38|19617.38|19617.38|19617.38|0
1606479710000|2020-11-27 12:21:50|19617.16|19617.16|19617.16|19617.16|19617.16|19617.16|19617.16|19617.16|0
1606479720000|2020-11-27 12:22:00|19617.68|19617.68|19613.32|19613.32|19617.68|19617.68|19613.32|19613.32|0
1606479730000|2020-11-27 12:22:10|19612.8|19612.8|19610.71|19610.71|19612.8|19612.8|19610.71|19610.71|0
1606479750000|2020-11-27 12:22:30|19611.23|19611.23|19609.22|19609.22|19611.23|19611.23|19609.22|19609.22|0
1606479760000|2020-11-27 12:22:40|19607.32|19607.32|19607.32|19607.32|19607.32|19607.32|19607.32|19607.32|0
1606479770000|2020-11-27 12:22:50|19606.89|19606.89|19606.73|19606.73|19606.89|19606.89|19606.2|19606.2|0
1606479790000|2020-11-27 12:23:10|19606.2|19606.2|19603.61|19603.61|19606.2|19606.2|19603.61|19603.61|0
1606479800000|2020-11-27 12:23:20|19602.93|19602.93|19602.15|19602.15|19602.93|19602.93|19602.15|19602.15|0
1606479810000|2020-11-27 12:23:30|19602.83|19602.83|19601.46|19601.46|19602.83|19602.83|19601.46|19601.46|0
1606479820000|2020-11-27 12:23:40|19601.34|19601.34|19601.96|19601.96|19601.96|19601.96|19601.27|19601.27|0
1606479840000|2020-11-27 12:24:00|19603.52|19603.52|19604.2|19604.2|19604.2|19604.2|19603.52|19603.52|0
1606479850000|2020-11-27 12:24:10|19602.14|19602.14|19599.89|19599.89|19602.14|19602.14|19599.89|19599.89|0
1606479860000|2020-11-27 12:24:20|19599.12|19599.12|19598.43|19598.43|19599.12|19599.12|19597.74|19597.74|0
1606479870000|2020-11-27 12:24:30|19598.64|19598.64|19598.64|19598.64|19598.64|19598.64|19598.64|19598.64|0
1606479880000|2020-11-27 12:24:40|19599.33|19599.33|19600.71|19600.71|19601.06|19601.06|19598.86|19598.86|0
1606479890000|2020-11-27 12:24:50|19600.18|19600.18|19600.18|19600.18|19600.18|19600.18|19600.18|19600.18|0
1606479910000|2020-11-27 12:25:10|19600.07|19600.07|19600.75|19600.75|19600.75|19600.75|19600.07|19600.07|0
1606479920000|2020-11-27 12:25:20|19600.07|19600.07|19600.75|19600.75|19600.75|19600.75|19600.07|19600.07|0
1606479930000|2020-11-27 12:25:30|19599.97|19599.97|19599.97|19599.97|19599.97|19599.97|19599.97|19599.97|0
1606479940000|2020-11-27 12:25:40|19601.53|19601.53|19602.9|19602.9|19602.9|19602.9|19601.53|19601.53|0
1606479950000|2020-11-27 12:25:50|19603.43|19603.43|19604.64|19604.64|19604.64|19604.64|19603.43|19603.43|0
1606479960000|2020-11-27 12:26:00|19604.52|19604.52|19603.83|19603.83|19604.52|19604.52|19603.83|19603.83|0
1606479970000|2020-11-27 12:26:10|19604.52|19604.52|19602.62|19602.62|19604.52|19604.52|19602.62|19602.62|0
1606479980000|2020-11-27 12:26:20|19601.94|19601.94|19601.25|19601.25|19601.94|19601.94|19601.25|19601.25|0
1606479990000|2020-11-27 12:26:30|19600.57|19600.57|19600.57|19600.57|19600.57|19600.57|19600.57|19600.57|0
1606480000000|2020-11-27 12:26:40|19600.5|19600.5|19599.81|19599.81|19600.5|19600.5|19599.6|19599.6|0
1606480010000|2020-11-27 12:26:50|19600|19600|19600.48|19600.48|19600.48|19600.48|19599.86|19599.86|0
1606480020000|2020-11-27 12:27:00|19599.1|19599.1|19599.1|19599.1|19599.1|19599.1|19599.1|19599.1|0
1606480030000|2020-11-27 12:27:10|19597.52|19597.52|19597.52|19597.52|19597.52|19597.52|19597.52|19597.52|0
1606480040000|2020-11-27 12:27:20|19596.75|19596.75|19593.23|19593.23|19596.75|19596.75|19593.23|19593.23|0
1606480050000|2020-11-27 12:27:30|19594.01|19594.01|19594.69|19594.69|19594.69|19594.69|19594.01|19594.01|0
1606480060000|2020-11-27 12:27:40|19595.54|19595.54|19595.54|19595.54|19595.54|19595.54|19595.54|19595.54|0
1606480070000|2020-11-27 12:27:50|19594.85|19594.85|19594.03|19594.03|19594.85|19594.85|19593.8|19593.8|0
1606480080000|2020-11-27 12:28:00|19594.56|19594.56|19594.56|19594.56|19594.56|19594.56|19594.56|19594.56|0
1606480090000|2020-11-27 12:28:10|19596.62|19596.62|19596.62|19596.62|19596.62|19596.62|19596.62|19596.62|0
1606480100000|2020-11-27 12:28:20|19596.73|19596.73|19596.73|19596.73|19596.73|19596.73|19596.73|19596.73|0
1606480110000|2020-11-27 12:28:30|19596.62|19596.62|19595.25|19595.25|19596.62|19596.62|19595.25|19595.25|0
1606480120000|2020-11-27 12:28:40|19595.18|19595.18|19595.18|19595.18|19595.18|19595.18|19595.18|19595.18|0
1606480130000|2020-11-27 12:28:50|19592.44|19592.44|19591.91|19591.91|19592.44|19592.44|19591.91|19591.91|0
1606480140000|2020-11-27 12:29:00|19590.35|19590.35|19590.35|19590.35|19590.35|19590.35|19590.35|19590.35|0
1606480150000|2020-11-27 12:29:10|19589.66|19589.66|19589.66|19589.66|19589.66|19589.66|19589.66|19589.66|0
1606480170000|2020-11-27 12:29:30|19589.14|19589.14|19589.25|19589.25|19589.25|19589.25|19589.14|19589.14|0
1606480180000|2020-11-27 12:29:40|19590.81|19590.81|19591.86|19591.86|19591.86|19591.86|19590.81|19590.81|0
1606480190000|2020-11-27 12:29:50|19591.93|19591.93|19590.88|19590.88|19591.93|19591.93|19590.88|19590.88|0
1606480200000|2020-11-27 12:30:00|19590.67|19590.67|19590.67|19590.67|19590.67|19590.67|19590.67|19590.67|0
1606480210000|2020-11-27 12:30:10|19591.72|19591.72|19594.56|19594.56|19594.68|19594.68|19591.72|19591.72|0
1606480220000|2020-11-27 12:30:20|19596.51|19596.51|19596.51|19596.51|19596.51|19596.51|19596.51|19596.51|0
1606480230000|2020-11-27 12:30:30|19597.2|19597.2|19597.04|19597.04|19597.72|19597.72|19597.04|19597.04|0
1606480240000|2020-11-27 12:30:40|19595.98|19595.98|19595.98|19595.98|19595.98|19595.98|19595.98|19595.98|0
1606480250000|2020-11-27 12:30:50|19594.93|19594.93|19594.93|19594.93|19594.93|19594.93|19594.93|19594.93|0
1606480260000|2020-11-27 12:31:00|19595.46|19595.46|19595.3|19595.3|19595.98|19595.98|19595.3|19595.3|0
1606480270000|2020-11-27 12:31:10|19594.52|19594.52|19594.52|19594.52|19594.52|19594.52|19594.52|19594.52|0
1606480280000|2020-11-27 12:31:20|19592.94|19592.94|19592.94|19592.94|19592.94|19592.94|19592.94|19592.94|0
1606480290000|2020-11-27 12:31:30|19593.15|19593.15|19592.46|19592.46|19593.15|19593.15|19592.46|19592.46|0
1606480300000|2020-11-27 12:31:40|19591.78|19591.78|19591.78|19591.78|19591.78|19591.78|19591.78|19591.78|0
1606480320000|2020-11-27 12:32:00|19591.66|19591.66|19591.66|19591.66|19591.66|19591.66|19591.66|19591.66|0
1606480330000|2020-11-27 12:32:10|19591.54|19591.54|19592.23|19592.23|19592.23|19592.23|19591.54|19591.54|0
1606480350000|2020-11-27 12:32:30|19592.66|19592.66|19596.73|19596.73|19596.73|19596.73|19592.66|19592.66|0
1606480360000|2020-11-27 12:32:40|19598.54|19598.54|19603.33|19603.33|19603.33|19603.33|19598.54|19598.54|0
1606480370000|2020-11-27 12:32:50|19603.85|19603.85|19602.8|19602.8|19604.38|19604.38|19602.8|19602.8|0
1606480380000|2020-11-27 12:33:00|19603.48|19603.48|19602.43|19602.43|19603.48|19603.48|19602.43|19602.43|0
1606480390000|2020-11-27 12:33:10|19603.79|19603.79|19605.7|19605.7|19605.7|19605.7|19603.79|19603.79|0
1606480400000|2020-11-27 12:33:20|19606.38|19606.38|19605.12|19605.12|19606.5|19606.5|19605.12|19605.12|0
1606480420000|2020-11-27 12:33:40|19605.65|19605.65|19606.34|19606.34|19606.34|19606.34|19605.65|19605.65|0
1606480430000|2020-11-27 12:33:50|19605.29|19605.29|19605.29|19605.29|19605.29|19605.29|19605.29|19605.29|0
1606480440000|2020-11-27 12:34:00|19605.34|19605.34|19605.34|19605.34|19605.34|19605.34|19605.34|19605.34|0
1606480450000|2020-11-27 12:34:10|19604.82|19604.82|19604.82|19604.82|19604.82|19604.82|19604.82|19604.82|0
1606480460000|2020-11-27 12:34:20|19603.45|19603.45|19603.45|19603.45|19603.45|19603.45|19603.45|19603.45|0
1606480470000|2020-11-27 12:34:30|19602.76|19602.76|19602.76|19602.76|19602.76|19602.76|19602.24|19602.24|0
1606480480000|2020-11-27 12:34:40|19601.98|19601.98|19601.98|19601.98|19601.98|19601.98|19601.55|19601.55|0
1606480490000|2020-11-27 12:34:50|19601.3|19601.3|19603.31|19603.31|19603.31|19603.31|19601.3|19601.3|0
1606480500000|2020-11-27 12:35:00|19603.43|19603.43|19607.07|19607.07|19607.07|19607.07|19603.43|19603.43|0
1606480510000|2020-11-27 12:35:10|19607.6|19607.6|19609.68|19609.68|19609.68|19609.68|19607.6|19607.6|0
1606480520000|2020-11-27 12:35:20|19610.73|19610.73|19611.7|19611.7|19611.7|19611.7|19610.73|19610.73|0
1606480530000|2020-11-27 12:35:30|19612.47|19612.47|19611.95|19611.95|19612.47|19612.47|19611.95|19611.95|0
1606480540000|2020-11-27 12:35:40|19612.06|19612.06|19612.06|19612.06|19612.06|19612.06|19612.06|19612.06|0
1606480560000|2020-11-27 12:36:00|19611.83|19611.83|19611.73|19611.73|19611.95|19611.95|19611.73|19611.73|0
1606480570000|2020-11-27 12:36:10|19611.62|19611.62|19611.62|19611.62|19611.62|19611.62|19611.62|19611.62|0
1606480580000|2020-11-27 12:36:20|19610.93|19610.93|19610.93|19610.93|19610.93|19610.93|19610.93|19610.93|0
1606480600000|2020-11-27 12:36:40|19611.71|19611.71|19610.25|19610.25|19611.71|19611.71|19610.25|19610.25|0
1606480610000|2020-11-27 12:36:50|19608.88|19608.88|19607.66|19607.66|19608.88|19608.88|19607.66|19607.66|0
1606480620000|2020-11-27 12:37:00|19608.19|19608.19|19608.19|19608.19|19608.19|19608.19|19608.19|19608.19|0
1606480630000|2020-11-27 12:37:10|19608.87|19608.87|19608.49|19608.49|19608.87|19608.87|19608.49|19608.49|0
1606480640000|2020-11-27 12:37:20|19607.71|19607.71|19606.19|19606.19|19607.93|19607.93|19606.19|19606.19|0
1606480650000|2020-11-27 12:37:30|19605.51|19605.51|19606.19|19606.19|19606.19|19606.19|19605.51|19605.51|0
1606480660000|2020-11-27 12:37:40|19604.98|19604.98|19608.26|19608.26|19608.26|19608.26|19604.98|19604.98|0
1606480670000|2020-11-27 12:37:50|19608|19608|19607.01|19607.01|19608.07|19608.07|19607.01|19607.01|0
1606480680000|2020-11-27 12:38:00|19606.33|19606.33|19606.17|19606.17|19606.85|19606.85|19606.17|19606.17|0
1606480690000|2020-11-27 12:38:10|19606.24|19606.24|19605.48|19605.48|19606.24|19606.24|19605.48|19605.48|0
1606480700000|2020-11-27 12:38:20|19605.6|19605.6|19605.07|19605.07|19605.6|19605.6|19605.07|19605.07|0
1606480710000|2020-11-27 12:38:30|19604.29|19604.29|19604.29|19604.29|19604.29|19604.29|19603.51|19603.51|0
1606480740000|2020-11-27 12:39:00|19604.82|19604.82|19605.03|19605.03|19605.03|19605.03|19604.82|19604.82|0
1606480750000|2020-11-27 12:39:10|19605.72|19605.72|19609.26|19609.26|19609.79|19609.79|19605.72|19605.72|0
1606480760000|2020-11-27 12:39:20|19609.95|19609.95|19610.36|19610.36|19610.47|19610.47|19609.95|19609.95|0
1606480770000|2020-11-27 12:39:30|19610.14|19610.14|19609.57|19609.57|19610.14|19610.14|19609.45|19609.45|0
1606480780000|2020-11-27 12:39:40|19610.26|19610.26|19610.26|19610.26|19610.26|19610.26|19610.26|19610.26|0
1606480790000|2020-11-27 12:39:50|19610.79|19610.79|19610.1|19610.1|19610.79|19610.79|19610.1|19610.1|0
1606480800000|2020-11-27 12:40:00|19610.79|19610.79|19610.79|19610.79|19610.79|19610.79|19610.79|19610.79|0
1606480810000|2020-11-27 12:40:10|19610.57|19610.57|19610.57|19610.57|19610.57|19610.57|19610.57|19610.57|0
1606480820000|2020-11-27 12:40:20|19611.95|19611.95|19614.46|19614.46|19614.69|19614.69|19611.95|19611.95|0
1606480850000|2020-11-27 12:40:50|19612.39|19612.39|19609.38|19609.38|19612.39|19612.39|19609.38|19609.38|0
1606480860000|2020-11-27 12:41:00|19609.6|19609.6|19606.92|19606.92|19609.6|19609.6|19606.92|19606.92|0
1606480870000|2020-11-27 12:41:10|19607.97|19607.97|19609.34|19609.34|19609.34|19609.34|19607.77|19607.77|0
1606480880000|2020-11-27 12:41:20|19610.03|19610.03|19610.8|19610.8|19610.8|19610.8|19610.03|19610.03|0
1606480890000|2020-11-27 12:41:30|19610.59|19610.59|19610.59|19610.59|19610.59|19610.59|19610.59|19610.59|0
1606480900000|2020-11-27 12:41:40|19609.01|19609.01|19609.01|19609.01|19609.01|19609.01|19609.01|19609.01|0
1606480910000|2020-11-27 12:41:50|19609.79|19609.79|19608.51|19608.51|19609.79|19609.79|19607.73|19607.73|0
1606480920000|2020-11-27 12:42:00|19608.08|19608.08|19607.55|19607.55|19608.08|19608.08|19607.02|19607.02|0
1606480930000|2020-11-27 12:42:10|19605.99|19605.99|19605.31|19605.31|19605.99|19605.99|19605.31|19605.31|0
1606480940000|2020-11-27 12:42:20|19604.26|19604.26|19604.26|19604.26|19604.26|19604.26|19604.26|19604.26|0
1606480950000|2020-11-27 12:42:30|19603.91|19603.91|19604.36|19604.36|19604.36|19604.36|19603.67|19603.67|0
1606480960000|2020-11-27 12:42:40|19603.83|19603.83|19604.36|19604.36|19604.36|19604.36|19603.83|19603.83|0
1606480970000|2020-11-27 12:42:50|19603.68|19603.68|19602.63|19602.63|19603.68|19603.68|19602.63|19602.63|0
1606480980000|2020-11-27 12:43:00|19601.94|19601.94|19601.25|19601.25|19601.94|19601.94|19601.25|19601.25|0
1606480990000|2020-11-27 12:43:10|19600.72|19600.72|19600.72|19600.72|19600.72|19600.72|19600.72|19600.72|0
1606481010000|2020-11-27 12:43:30|19600.5|19600.5|19599.13|19599.13|19600.5|19600.5|19599.13|19599.13|0
1606481020000|2020-11-27 12:43:40|19599.82|19599.82|19599.15|19599.15|19599.82|19599.82|19599.15|19599.15|0
1606481030000|2020-11-27 12:43:50|19599.29|19599.29|19597.83|19597.83|19599.29|19599.29|19597.83|19597.83|0
1606481040000|2020-11-27 12:44:00|19597.14|19597.14|19596.46|19596.46|19597.14|19597.14|19596.46|19596.46|0
1606481050000|2020-11-27 12:44:10|19597.14|19597.14|19595.56|19595.56|19597.14|19597.14|19595.56|19595.56|0
1606481060000|2020-11-27 12:44:20|19596.61|19596.61|19596.46|19596.46|19598.72|19598.72|19596.36|19596.36|0
1606481070000|2020-11-27 12:44:30|19594.9|19594.9|19595.56|19595.56|19595.68|19595.68|19594.9|19594.9|0
1606481080000|2020-11-27 12:44:40|19594.88|19594.88|19591.83|19591.83|19594.88|19594.88|19591.83|19591.83|0
1606481090000|2020-11-27 12:44:50|19588.13|19588.13|19588.13|19588.13|19588.13|19588.13|19588.13|19588.13|0
1606481100000|2020-11-27 12:45:00|19588.01|19588.01|19588.59|19588.59|19588.59|19588.59|19587.9|19587.9|0
1606481120000|2020-11-27 12:45:20|19589.11|19589.11|19589.64|19589.64|19589.64|19589.64|19589.11|19589.11|0
1606481130000|2020-11-27 12:45:30|19591.01|19591.01|19593.53|19593.53|19593.53|19593.53|19591.01|19591.01|0
1606481140000|2020-11-27 12:45:40|19594.21|19594.21|19597.95|19597.95|19597.95|19597.95|19594.21|19594.21|0
1606481150000|2020-11-27 12:45:50|19598.47|19598.47|19598.71|19598.71|19598.71|19598.71|19598.47|19598.47|0
1606481160000|2020-11-27 12:46:00|19598.94|19598.94|19598.94|19598.94|19598.94|19598.94|19598.94|19598.94|0
1606481190000|2020-11-27 12:46:30|19601.37|19601.37|19602.05|19602.05|19602.05|19602.05|19601.37|19601.37|0
1606481200000|2020-11-27 12:46:40|19602.58|19602.58|19603.63|19603.63|19603.63|19603.63|19602.58|19602.58|0
1606481220000|2020-11-27 12:47:00|19602.58|19602.58|19601.8|19601.8|19602.58|19602.58|19601.8|19601.8|0
1606481240000|2020-11-27 12:47:20|19601.27|19601.27|19600.75|19600.75|19601.27|19601.27|19600.75|19600.75|0
1606481250000|2020-11-27 12:47:30|19600.51|19600.51|19598.93|19598.93|19600.51|19600.51|19598.93|19598.93|0
1606481260000|2020-11-27 12:47:40|19598.25|19598.25|19598.25|19598.25|19598.25|19598.25|19598.25|19598.25|0
1606481270000|2020-11-27 12:47:50|19597.08|19597.08|19597.84|19597.84|19597.84|19597.84|19597.08|19597.08|0
1606481280000|2020-11-27 12:48:00|19597.06|19597.06|19597.06|19597.06|19597.06|19597.06|19597.06|19597.06|0
1606481290000|2020-11-27 12:48:10|19595.48|19595.48|19595.48|19595.48|19595.48|19595.48|19595.48|19595.48|0
1606481300000|2020-11-27 12:48:20|19595.67|19595.67|19590.77|19590.77|19595.67|19595.67|19590.77|19590.77|0
1606481310000|2020-11-27 12:48:30|19590.24|19590.24|19589.99|19589.99|19590.24|19590.24|19588.94|19588.94|0
1606481320000|2020-11-27 12:48:40|19590.52|19590.52|19590.71|19590.71|19590.71|19590.71|19590.52|19590.52|0
1606481330000|2020-11-27 12:48:50|19590.64|19590.64|19590.64|19590.64|19590.64|19590.64|19590.64|19590.64|0
1606481340000|2020-11-27 12:49:00|19590.76|19590.76|19587.97|19587.97|19590.76|19590.76|19587.97|19587.97|0
1606481350000|2020-11-27 12:49:10|19587.76|19587.76|19587.76|19587.76|19587.76|19587.76|19587.76|19587.76|0
1606481360000|2020-11-27 12:49:20|19585.69|19585.69|19585.69|19585.69|19585.69|19585.69|19585.69|19585.69|0
1606481370000|2020-11-27 12:49:30|19585.81|19585.81|19585.81|19585.81|19585.81|19585.81|19585.81|19585.81|0
1606481380000|2020-11-27 12:49:40|19586.34|19586.34|19587.11|19587.11|19587.11|19587.11|19586.34|19586.34|0
1606481390000|2020-11-27 12:49:50|19588.49|19588.49|19587.28|19587.28|19588.49|19588.49|19587.28|19587.28|0
1606481400000|2020-11-27 12:50:00|19587.96|19587.96|19587.18|19587.18|19587.96|19587.96|19587.18|19587.18|0
1606481410000|2020-11-27 12:50:10|19586.65|19586.65|19586.65|19586.65|19586.65|19586.65|19586.65|19586.65|0
1606481420000|2020-11-27 12:50:20|19586.46|19586.46|19584.78|19584.78|19586.46|19586.46|19584.78|19584.78|0
1606481430000|2020-11-27 12:50:30|19584.66|19584.66|19584.66|19584.66|19584.66|19584.66|19584.66|19584.66|0
1606481440000|2020-11-27 12:50:40|19584.13|19584.13|19582.55|19582.55|19584.13|19584.13|19582.55|19582.55|0
1606481450000|2020-11-27 12:50:50|19580.49|19580.49|19580.12|19580.12|19580.49|19580.49|19579.44|19579.44|0
1606481460000|2020-11-27 12:51:00|19580.81|19580.81|19586.6|19586.6|19586.6|19586.6|19580.81|19580.81|0
1606481470000|2020-11-27 12:51:10|19587.28|19587.28|19588.8|19588.8|19588.8|19588.8|19587.28|19587.28|0
1606481480000|2020-11-27 12:51:20|19588.02|19588.02|19587.97|19587.97|19588.02|19588.02|19587.91|19587.91|0
1606481490000|2020-11-27 12:51:30|19588.65|19588.65|19590.39|19590.39|19590.39|19590.39|19588.65|19588.65|0
1606481500000|2020-11-27 12:51:40|19590.61|19590.61|19590.73|19590.73|19590.73|19590.73|19590.61|19590.61|0
1606481510000|2020-11-27 12:51:50|19590.94|19590.94|19589.2|19589.2|19590.94|19590.94|19589.2|19589.2|0
1606481520000|2020-11-27 12:52:00|19588.67|19588.67|19590.14|19590.14|19590.14|19590.14|19588.67|19588.67|0
1606481530000|2020-11-27 12:52:10|19590.83|19590.83|19590.71|19590.71|19590.83|19590.83|19590.71|19590.71|0
1606481540000|2020-11-27 12:52:20|19591.24|19591.24|19591.92|19591.92|19591.92|19591.92|19591.24|19591.24|0
1606481550000|2020-11-27 12:52:30|19591.14|19591.14|19591.14|19591.14|19591.14|19591.14|19591.14|19591.14|0
1606481560000|2020-11-27 12:52:40|19591.82|19591.82|19592.6|19592.6|19592.6|19592.6|19591.82|19591.82|0
1606481570000|2020-11-27 12:52:50|19593.29|19593.29|19593.89|19593.89|19594.42|19594.42|19593.29|19593.29|0
1606481580000|2020-11-27 12:53:00|19594.42|19594.42|19594.54|19594.54|19594.54|19594.54|19594.42|19594.42|0
1606481590000|2020-11-27 12:53:10|19593.76|19593.76|19593.23|19593.23|19593.76|19593.76|19593.23|19593.23|0
1606481600000|2020-11-27 12:53:20|19592.55|19592.55|19591.28|19591.28|19592.55|19592.55|19591.28|19591.28|0
1606481610000|2020-11-27 12:53:30|19590.75|19590.75|19591.28|19591.28|19591.28|19591.28|19590.75|19590.75|0
1606481620000|2020-11-27 12:53:40|19590.75|19590.75|19590.88|19590.88|19590.88|19590.88|19590.75|19590.75|0
1606481630000|2020-11-27 12:53:50|19590.35|19590.35|19603.37|19603.37|19603.37|19603.37|19590.35|19590.35|0
1606481640000|2020-11-27 12:54:00|19604.42|19604.42|19604.2|19604.2|19604.42|19604.42|19604.2|19604.2|0
1606481650000|2020-11-27 12:54:10|19604.73|19604.73|19609.24|19609.24|19609.24|19609.24|19604.73|19604.73|0
1606481660000|2020-11-27 12:54:20|19608.46|19608.46|19608.13|19608.13|19608.66|19608.66|19608.13|19608.13|0
1606481670000|2020-11-27 12:54:30|19608.35|19608.35|19609.04|19609.04|19609.04|19609.04|19608.35|19608.35|0
1606481680000|2020-11-27 12:54:40|19609.17|19609.17|19609.1|19609.1|19609.17|19609.17|19609.1|19609.1|0
1606481690000|2020-11-27 12:54:50|19609.63|19609.63|19609.63|19609.63|19609.63|19609.63|19609.63|19609.63|0
1606481700000|2020-11-27 12:55:00|19610.32|19610.32|19607.21|19607.21|19610.32|19610.32|19607.21|19607.21|0
1606481710000|2020-11-27 12:55:10|19606.68|19606.68|19607.36|19607.36|19607.36|19607.36|19606.68|19606.68|0
1606481720000|2020-11-27 12:55:20|19607.89|19607.89|19608.94|19608.94|19608.94|19608.94|19607.89|19607.89|0
1606481730000|2020-11-27 12:55:30|19609.01|19609.01|19607.02|19607.02|19609.01|19609.01|19607.02|19607.02|0
1606481740000|2020-11-27 12:55:40|19607.4|19607.4|19606.72|19606.72|19607.4|19607.4|19606.72|19606.72|0
1606481750000|2020-11-27 12:55:50|19607.25|19607.25|19607.25|19607.25|19607.25|19607.25|19607.25|19607.25|0
1606481770000|2020-11-27 12:56:10|19606.72|19606.72|19606.72|19606.72|19606.72|19606.72|19606.72|19606.72|0
1606481780000|2020-11-27 12:56:20|19608.78|19608.78|19607.03|19607.03|19609.13|19609.13|19607.03|19607.03|0
1606481790000|2020-11-27 12:56:30|19608.08|19608.08|19606.76|19606.76|19608.08|19608.08|19604.65|19604.65|0
1606481800000|2020-11-27 12:56:40|19605.98|19605.98|19606.1|19606.1|19606.1|19606.1|19605.98|19605.98|0
1606481810000|2020-11-27 12:56:50|19606.31|19606.31|19606.31|19606.31|19606.31|19606.31|19606.31|19606.31|0
1606481820000|2020-11-27 12:57:00|19606.5|19606.5|19605.64|19605.64|19606.69|19606.69|19605.64|19605.64|0
1606481830000|2020-11-27 12:57:10|19605.85|19605.85|19605.17|19605.17|19605.85|19605.85|19605.17|19605.17|0
1606481840000|2020-11-27 12:57:20|19604.64|19604.64|19610.04|19610.04|19610.04|19610.04|19603.43|19603.43|0
1606481850000|2020-11-27 12:57:30|19610.72|19610.72|19611.62|19611.62|19611.62|19611.62|19610.72|19610.72|0
1606481860000|2020-11-27 12:57:40|19611.55|19611.55|19610.78|19610.78|19611.55|19611.55|19610.78|19610.78|0
1606481870000|2020-11-27 12:57:50|19610.99|19610.99|19612.94|19612.94|19613.05|19613.05|19610.99|19610.99|0
1606481880000|2020-11-27 12:58:00|19612.7|19612.7|19611.8|19611.8|19612.7|19612.7|19611.8|19611.8|0
1606481890000|2020-11-27 12:58:10|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|19611.12|0
1606481900000|2020-11-27 12:58:20|19610.59|19610.59|19609.75|19609.75|19610.59|19610.59|19609.23|19609.23|0
1606481910000|2020-11-27 12:58:30|19608.97|19608.97|19608.75|19608.75|19608.97|19608.97|19608.75|19608.75|0
1606481920000|2020-11-27 12:58:40|19609.01|19609.01|19609.69|19609.69|19610.22|19610.22|19609.01|19609.01|0
1606481940000|2020-11-27 12:59:00|19610.22|19610.22|19610.75|19610.75|19610.75|19610.75|19610.22|19610.22|0
1606481950000|2020-11-27 12:59:10|19610.53|19610.53|19612.11|19612.11|19612.11|19612.11|19610.53|19610.53|0
1606481960000|2020-11-27 12:59:20|19613.48|19613.48|19613.48|19613.48|19613.48|19613.48|19613.48|19613.48|0
1606481970000|2020-11-27 12:59:30|19614.01|19614.01|19617.7|19617.7|19617.7|19617.7|19614.01|19614.01|0
1606481980000|2020-11-27 12:59:40|19619.07|19619.07|19619.07|19619.07|19619.07|19619.07|19619.07|19619.07|0
1606481990000|2020-11-27 12:59:50|19618.54|19618.54|19618.48|19618.48|19618.54|19618.54|19618.48|19618.48|0
1606482000000|2020-11-27 13:00:00|19620.03|19620.03|19622.98|19622.98|19623.41|19623.41|19620.03|19620.03|0
1606482010000|2020-11-27 13:00:10|19622.87|19622.87|19623.41|19623.41|19623.41|19623.41|19622.63|19622.63|0
1606482020000|2020-11-27 13:00:20|19623.94|19623.94|19626.06|19626.06|19626.06|19626.06|19623.94|19623.94|0
1606482030000|2020-11-27 13:00:30|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|19626.74|0
1606482040000|2020-11-27 13:00:40|19627.27|19627.27|19627.27|19627.27|19627.8|19627.8|19627.27|19627.27|0
1606482050000|2020-11-27 13:00:50|19627.15|19627.15|19627.04|19627.04|19627.15|19627.15|19627.04|19627.04|0
1606482060000|2020-11-27 13:01:00|19626.35|19626.35|19626.72|19626.72|19626.79|19626.79|19626.35|19626.35|0
1606482080000|2020-11-27 13:01:20|19625.17|19625.17|19623.43|19623.43|19625.17|19625.17|19623.43|19623.43|0
1606482090000|2020-11-27 13:01:30|19622.38|19622.38|19622.38|19622.38|19622.38|19622.38|19622.38|19622.38|0
1606482100000|2020-11-27 13:01:40|19622.9|19622.9|19623.59|19623.59|19623.59|19623.59|19622.9|19622.9|0
1606482110000|2020-11-27 13:01:50|19622.22|19622.22|19621.41|19621.41|19622.22|19622.22|19621.41|19621.41|0
1606482120000|2020-11-27 13:02:00|19621.2|19621.2|19620.69|19620.69|19621.2|19621.2|19619.82|19619.82|0
1606482130000|2020-11-27 13:02:10|19619.64|19619.64|19619.64|19619.64|19619.64|19619.64|19619.64|19619.64|0
1606482140000|2020-11-27 13:02:20|19618.86|19618.86|19623.51|19623.51|19623.51|19623.51|19618.86|19618.86|0
1606482150000|2020-11-27 13:02:30|19624.41|19624.41|19624.41|19624.41|19624.41|19624.41|19624.41|19624.41|0
1606482170000|2020-11-27 13:02:50|19623.89|19623.89|19623.82|19623.82|19623.89|19623.89|19623.82|19623.82|0
1606482180000|2020-11-27 13:03:00|19623.13|19623.13|19623.13|19623.13|19623.13|19623.13|19623.13|19623.13|0
1606482190000|2020-11-27 13:03:10|19621.57|19621.57|19619.14|19619.14|19621.57|19621.57|19619.14|19619.14|0
1606482200000|2020-11-27 13:03:20|19617.76|19617.76|19616.59|19616.59|19617.76|19617.76|19616.06|19616.06|0
1606482210000|2020-11-27 13:03:30|19617.95|19617.95|19619.69|19619.69|19619.69|19619.69|19617.95|19617.95|0
1606482230000|2020-11-27 13:03:50|19619.16|19619.16|19618.48|19618.48|19619.16|19619.16|19618.48|19618.48|0
1606482240000|2020-11-27 13:04:00|19619.25|19619.25|19622.09|19622.09|19622.09|19622.09|19618.73|19618.73|0
1606482250000|2020-11-27 13:04:10|19622.61|19622.61|19622.61|19622.61|19622.61|19622.61|19622.61|19622.61|0
1606482260000|2020-11-27 13:04:20|19622.18|19622.18|19622.18|19622.18|19622.18|19622.18|19622.18|19622.18|0
1606482270000|2020-11-27 13:04:30|19622.71|19622.71|19622.59|19622.59|19622.71|19622.71|19622.59|19622.59|0
1606482280000|2020-11-27 13:04:40|19623.49|19623.49|19630.27|19630.27|19630.27|19630.27|19623.49|19623.49|0
1606482290000|2020-11-27 13:04:50|19632.1|19632.1|19632.78|19632.78|19632.78|19632.78|19632.1|19632.1|0
1606482310000|2020-11-27 13:05:10|19633|19633|19634.51|19634.51|19634.58|19634.58|19633|19633|0
1606482320000|2020-11-27 13:05:20|19635.56|19635.56|19639.09|19639.09|19639.09|19639.09|19635.56|19635.56|0
1606482330000|2020-11-27 13:05:30|19639.62|19639.62|19640.47|19640.47|19640.47|19640.47|19639.09|19639.09|0
1606482350000|2020-11-27 13:05:50|19638.89|19638.89|19638.89|19638.89|19638.89|19638.89|19638.89|19638.89|0
1606482360000|2020-11-27 13:06:00|19639.94|19639.94|19639.72|19639.72|19639.94|19639.94|19639.72|19639.72|0
1606482370000|2020-11-27 13:06:10|19640.25|19640.25|19638.54|19638.54|19640.25|19640.25|19637.91|19637.91|0
1606482380000|2020-11-27 13:06:20|19639.32|19639.32|19639.32|19639.32|19639.32|19639.32|19639.32|19639.32|0
1606482390000|2020-11-27 13:06:30|19640.01|19640.01|19641.38|19641.38|19641.38|19641.38|19640.01|19640.01|0
1606482400000|2020-11-27 13:06:40|19640.69|19640.69|19639.92|19639.92|19640.69|19640.69|19639.92|19639.92|0
1606482410000|2020-11-27 13:06:50|19639.97|19639.97|19640.54|19640.54|19640.54|19640.54|19639.76|19639.76|0
1606482430000|2020-11-27 13:07:10|19640.41|19640.41|19639.56|19639.56|19640.41|19640.41|19639.03|19639.03|0
1606482440000|2020-11-27 13:07:20|19640.09|19640.09|19639.44|19639.44|19640.09|19640.09|19639.44|19639.44|0
1606482460000|2020-11-27 13:07:40|19639.57|19639.57|19639.57|19639.57|19639.57|19639.57|19639.57|19639.57|0
1606482470000|2020-11-27 13:07:50|19640.35|19640.35|19640.87|19640.87|19640.87|19640.87|19640.35|19640.35|0
1606482480000|2020-11-27 13:08:00|19640.64|19640.64|19639.08|19639.08|19640.64|19640.64|19638.56|19638.56|0
1606482490000|2020-11-27 13:08:10|19638.56|19638.56|19639.59|19639.59|19639.61|19639.61|19638.56|19638.56|0
1606482500000|2020-11-27 13:08:20|19640.11|19640.11|19640.18|19640.18|19640.18|19640.18|19640.11|19640.11|0
1606482510000|2020-11-27 13:08:30|19639.83|19639.83|19651.65|19651.65|19651.65|19651.65|19639.83|19639.83|0
1606482520000|2020-11-27 13:08:40|19650.6|19650.6|19651.28|19651.28|19651.28|19651.28|19650.6|19650.6|0
1606482530000|2020-11-27 13:08:50|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|19650.76|0
1606482540000|2020-11-27 13:09:00|19650.23|19650.23|19650.14|19650.14|19650.23|19650.23|19649.61|19649.61|0
1606482550000|2020-11-27 13:09:10|19650.66|19650.66|19651.97|19651.97|19651.97|19651.97|19650.14|19650.14|0
1606482560000|2020-11-27 13:09:20|19652.49|19652.49|19651.3|19651.3|19652.49|19652.49|19650.61|19650.61|0
1606482570000|2020-11-27 13:09:30|19651.82|19651.82|19650.21|19650.21|19651.82|19651.82|19650.21|19650.21|0
1606482580000|2020-11-27 13:09:40|19647.79|19647.79|19642.48|19642.48|19647.79|19647.79|19642.48|19642.48|0
1606482590000|2020-11-27 13:09:50|19642.1|19642.1|19641.81|19641.81|19642.1|19642.1|19641.81|19641.81|0
1606482600000|2020-11-27 13:10:00|19641.68|19641.68|19636.03|19636.03|19641.68|19641.68|19636.03|19636.03|0
1606482610000|2020-11-27 13:10:10|19635.51|19635.51|19635.73|19635.73|19635.73|19635.73|19635.51|19635.51|0
1606482620000|2020-11-27 13:10:20|19635.61|19635.61|19635.08|19635.08|19635.61|19635.61|19635.08|19635.08|0
1606482630000|2020-11-27 13:10:30|19634.56|19634.56|19635.22|19635.22|19635.22|19635.22|19634.56|19634.56|0
1606482640000|2020-11-27 13:10:40|19635.15|19635.15|19636.89|19636.89|19637.58|19637.58|19635.15|19635.15|0
1606482650000|2020-11-27 13:10:50|19636.82|19636.82|19636.76|19636.76|19636.82|19636.82|19636.76|19636.76|0
1606482660000|2020-11-27 13:11:00|19636.62|19636.62|19634.72|19634.72|19636.62|19636.62|19634.72|19634.72|0
1606482670000|2020-11-27 13:11:10|19634.2|19634.2|19632.46|19632.46|19634.2|19634.2|19631.68|19631.68|0
1606482680000|2020-11-27 13:11:20|19632.98|19632.98|19633.86|19633.86|19633.86|19633.86|19632.98|19632.98|0
1606482690000|2020-11-27 13:11:30|19634.55|19634.55|19634.55|19634.55|19634.55|19634.55|19634.55|19634.55|0
1606482700000|2020-11-27 13:11:40|19643.37|19643.37|19643.66|19643.66|19643.66|19643.66|19643.37|19643.37|0
1606482710000|2020-11-27 13:11:50|19644.35|19644.35|19644.14|19644.14|19644.35|19644.35|19644.14|19644.14|0
1606482720000|2020-11-27 13:12:00|19643.92|19643.92|19643.49|19643.49|19643.92|19643.92|19643.49|19643.49|0
1606482730000|2020-11-27 13:12:10|19643.55|19643.55|19642.86|19642.86|19644.24|19644.24|19642.86|19642.86|0
1606482740000|2020-11-27 13:12:20|19642.63|19642.63|19642.63|19642.63|19642.63|19642.63|19642.63|19642.63|0
1606482750000|2020-11-27 13:12:30|19641.94|19641.94|19641.08|19641.08|19641.94|19641.94|19641.08|19641.08|0
1606482760000|2020-11-27 13:12:40|19641.27|19641.27|19644.08|19644.08|19644.08|19644.08|19641.27|19641.27|0
1606482770000|2020-11-27 13:12:50|19644.76|19644.76|19645.64|19645.64|19645.64|19645.64|19644.65|19644.65|0
1606482780000|2020-11-27 13:13:00|19644.86|19644.86|19640.36|19640.36|19644.86|19644.86|19640.36|19640.36|0
1606482790000|2020-11-27 13:13:10|19639.83|19639.83|19637.05|19637.05|19639.83|19639.83|19637.05|19637.05|0
1606482800000|2020-11-27 13:13:20|19637.27|19637.27|19638.43|19638.43|19638.95|19638.95|19637.05|19637.05|0
1606482810000|2020-11-27 13:13:30|19638|19638|19636.94|19636.94|19638|19638|19636.94|19636.94|0
1606482820000|2020-11-27 13:13:40|19637.16|19637.16|19636.94|19636.94|19637.16|19637.16|19636.94|19636.94|0
1606482830000|2020-11-27 13:13:50|19636.83|19636.83|19640.25|19640.25|19640.34|19640.34|19636.83|19636.83|0
1606482840000|2020-11-27 13:14:00|19640.37|19640.37|19639.59|19639.59|19640.37|19640.37|19639.59|19639.59|0
1606482850000|2020-11-27 13:14:10|19638.22|19638.22|19637.95|19637.95|19638.22|19638.22|19637.38|19637.38|0
1606482860000|2020-11-27 13:14:20|19638.47|19638.47|19639.28|19639.28|19639.28|19639.28|19638.47|19638.47|0
1606482870000|2020-11-27 13:14:30|19638.63|19638.63|19638.2|19638.2|19638.63|19638.63|19638.2|19638.2|0
1606482880000|2020-11-27 13:14:40|19637.42|19637.42|19637.36|19637.36|19637.42|19637.42|19637.36|19637.36|0
1606482890000|2020-11-27 13:14:50|19637.14|19637.14|19634.35|19634.35|19637.36|19637.36|19634.35|19634.35|0
1606482900000|2020-11-27 13:15:00|19632.77|19632.77|19631.59|19631.59|19632.77|19632.77|19630.53|19630.53|0
1606482910000|2020-11-27 13:15:10|19632.12|19632.12|19632.53|19632.53|19632.8|19632.8|19632.12|19632.12|0
1606482920000|2020-11-27 13:15:20|19632.31|19632.31|19632.76|19632.76|19632.76|19632.76|19632.24|19632.24|0
1606482930000|2020-11-27 13:15:30|19632.97|19632.97|19633.97|19633.97|19634.5|19634.5|19632.97|19632.97|0
1606482940000|2020-11-27 13:15:40|19634.19|19634.19|19634.19|19634.19|19634.19|19634.19|19634.19|19634.19|0
1606482950000|2020-11-27 13:15:50|19634.4|19634.4|19633.39|19633.39|19634.4|19634.4|19633.32|19633.32|0
1606482960000|2020-11-27 13:16:00|19633.92|19633.92|19634.7|19634.7|19634.7|19634.7|19633.92|19633.92|0
1606482980000|2020-11-27 13:16:20|19634.63|19634.63|19635.32|19635.32|19635.32|19635.32|19634.63|19634.63|0
1606482990000|2020-11-27 13:16:30|19635.1|19635.1|19635.1|19635.1|19635.1|19635.1|19635.1|19635.1|0
1606483000000|2020-11-27 13:16:40|19634.91|19634.91|19634.91|19634.91|19634.91|19634.91|19634.91|19634.91|0
1606483010000|2020-11-27 13:16:50|19634.7|19634.7|19633.52|19633.52|19634.7|19634.7|19633.33|19633.33|0
1606483020000|2020-11-27 13:17:00|19633.95|19633.95|19633.05|19633.05|19633.95|19633.95|19633.05|19633.05|0
1606483030000|2020-11-27 13:17:10|19633.73|19633.73|19633.26|19633.26|19633.73|19633.73|19633.26|19633.26|0
1606483040000|2020-11-27 13:17:20|19633.33|19633.33|19633.28|19633.28|19633.33|19633.33|19633.09|19633.09|0
1606483050000|2020-11-27 13:17:30|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|19633.81|0
1606483060000|2020-11-27 13:17:40|19633.38|19633.38|19633.9|19633.9|19633.9|19633.9|19633.38|19633.38|0
1606483080000|2020-11-27 13:18:00|19633.84|19633.84|19633.37|19633.37|19635.55|19635.55|19633.37|19633.37|0
1606483090000|2020-11-27 13:18:10|19633.9|19633.9|19634.69|19634.69|19635.43|19635.43|19633.78|19633.78|0
1606483100000|2020-11-27 13:18:20|19634.62|19634.62|19633.75|19633.75|19634.62|19634.62|19633.75|19633.75|0
1606483110000|2020-11-27 13:18:30|19633.1|19633.1|19633.96|19633.96|19633.96|19633.96|19633.1|19633.1|0
1606483130000|2020-11-27 13:18:50|19633.83|19633.83|19633.37|19633.37|19633.9|19633.9|19633.37|19633.37|0
1606483140000|2020-11-27 13:19:00|19633.24|19633.24|19628.98|19628.98|19633.24|19633.24|19628.98|19628.98|0
1606483150000|2020-11-27 13:19:10|19629.62|19629.62|19629.03|19629.03|19629.62|19629.62|19629.03|19629.03|0
1606483160000|2020-11-27 13:19:20|19629.25|19629.25|19628.82|19628.82|19629.25|19629.25|19628.82|19628.82|0
1606483170000|2020-11-27 13:19:30|19628.95|19628.95|19628.43|19628.43|19628.95|19628.95|19627.9|19627.9|0
1606483180000|2020-11-27 13:19:40|19628.95|19628.95|19629.07|19629.07|19629.07|19629.07|19627.49|19627.49|0
1606483190000|2020-11-27 13:19:50|19629.75|19629.75|19630.53|19630.53|19630.53|19630.53|19629.75|19629.75|0
1606483200000|2020-11-27 13:20:00|19630.65|19630.65|19630.53|19630.53|19630.65|19630.65|19630.53|19630.53|0
1606483230000|2020-11-27 13:20:30|19631.75|19631.75|19634.92|19634.92|19636.77|19636.77|19631.75|19631.75|0
1606483240000|2020-11-27 13:20:40|19634.8|19634.8|19634.09|19634.09|19634.8|19634.8|19634.09|19634.09|0
1606483250000|2020-11-27 13:20:50|19633.4|19633.4|19631.16|19631.16|19633.4|19633.4|19631.16|19631.16|0
1606483270000|2020-11-27 13:21:10|19631.94|19631.94|19637.06|19637.06|19637.06|19637.06|19631.94|19631.94|0
1606483280000|2020-11-27 13:21:20|19637.27|19637.27|19637.39|19637.39|19637.39|19637.39|19637.27|19637.27|0
1606483290000|2020-11-27 13:21:30|19637.27|19637.27|19636.05|19636.05|19637.27|19637.27|19635.94|19635.94|0
1606483300000|2020-11-27 13:21:40|19635.82|19635.82|19635.6|19635.6|19635.82|19635.82|19635.6|19635.6|0
1606483310000|2020-11-27 13:21:50|19635.49|19635.49|19636.79|19636.79|19636.86|19636.86|19635.49|19635.49|0
1606483320000|2020-11-27 13:22:00|19637.32|19637.32|19638.37|19638.37|19638.37|19638.37|19637.32|19637.32|0
1606483330000|2020-11-27 13:22:10|19638.59|19638.59|19634.65|19634.65|19639.27|19639.27|19634.65|19634.65|0
1606483340000|2020-11-27 13:22:20|19634.59|19634.59|19631.94|19631.94|19634.59|19634.59|19631.82|19631.82|0
1606483350000|2020-11-27 13:22:30|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|19631.87|0
1606483360000|2020-11-27 13:22:40|19631.19|19631.19|19630.78|19630.78|19631.19|19631.19|19630.13|19630.13|0
1606483370000|2020-11-27 13:22:50|19630.55|19630.55|19628.19|19628.19|19630.55|19630.55|19628.19|19628.19|0
1606483380000|2020-11-27 13:23:00|19628.07|19628.07|19627.74|19627.74|19628.07|19628.07|19627.74|19627.74|0
1606483390000|2020-11-27 13:23:10|19627.54|19627.54|19627.18|19627.18|19627.58|19627.58|19627.11|19627.11|0
1606483400000|2020-11-27 13:23:20|19627.86|19627.86|19627.34|19627.34|19627.86|19627.86|19627.34|19627.34|0
1606483410000|2020-11-27 13:23:30|19627.2|19627.2|19626.77|19626.77|19627.36|19627.36|19626.77|19626.77|0
1606483420000|2020-11-27 13:23:40|19626.12|19626.12|19619.79|19619.79|19626.12|19626.12|19619.79|19619.79|0
1606483430000|2020-11-27 13:23:50|19619.11|19619.11|19619.11|19619.11|19619.11|19619.11|19619.11|19619.11|0
1606483440000|2020-11-27 13:24:00|19620.16|19620.16|19619.63|19619.63|19620.16|19620.16|19619.11|19619.11|0
1606483450000|2020-11-27 13:24:10|19618.95|19618.95|19618.61|19618.61|19619.14|19619.14|19618.61|19618.61|0
1606483460000|2020-11-27 13:24:20|19618.09|19618.09|19616.23|19616.23|19618.09|19618.09|19616.23|19616.23|0
1606483470000|2020-11-27 13:24:30|19616.3|19616.3|19616.3|19616.3|19616.3|19616.3|19616.3|19616.3|0
1606483480000|2020-11-27 13:24:40|19618.67|19618.67|19617.73|19617.73|19620.99|19620.99|19617.73|19617.73|0
1606483490000|2020-11-27 13:24:50|19617.87|19617.87|19618.01|19618.01|19618.01|19618.01|19617.87|19617.87|0
1606483500000|2020-11-27 13:25:00|19618.07|19618.07|19617.15|19617.15|19618.07|19618.07|19617.15|19617.15|0
1606483510000|2020-11-27 13:25:10|19618.2|19618.2|19613.35|19613.35|19618.2|19618.2|19613.35|19613.35|0
1606483520000|2020-11-27 13:25:20|19612.57|19612.57|19610.14|19610.14|19612.57|19612.57|19609.21|19609.21|0
1606483530000|2020-11-27 13:25:30|19611.87|19611.87|19611.87|19611.87|19611.87|19611.87|19611.87|19611.87|0
1606483540000|2020-11-27 13:25:40|19612.55|19612.55|19612.91|19612.91|19612.91|19612.91|19612.55|19612.55|0
1606483550000|2020-11-27 13:25:50|19611.39|19611.39|19610.86|19610.86|19611.39|19611.39|19610.86|19610.86|0
1606483560000|2020-11-27 13:26:00|19610.64|19610.64|19610.64|19610.64|19610.86|19610.86|19610.64|19610.64|0
1606483570000|2020-11-27 13:26:10|19610.41|19610.41|19607.36|19607.36|19610.48|19610.48|19607.36|19607.36|0
1606483580000|2020-11-27 13:26:20|19609.46|19609.46|19609.61|19609.61|19610.06|19610.06|19609.18|19609.18|0
1606483590000|2020-11-27 13:26:30|19610.14|19610.14|19609.55|19609.55|19610.14|19610.14|19609.55|19609.55|0
1606483600000|2020-11-27 13:26:40|19610.08|19610.08|19610.2|19610.2|19610.2|19610.2|19610.08|19610.08|0
1606483610000|2020-11-27 13:26:50|19606.56|19606.56|19604.08|19604.08|19606.56|19606.56|19604.08|19604.08|0
1606483620000|2020-11-27 13:27:00|19606.5|19606.5|19609.02|19609.02|19609.02|19609.02|19606.5|19606.5|0
1606483630000|2020-11-27 13:27:10|19609.71|19609.71|19610.14|19610.14|19610.14|19610.14|19609.71|19609.71|0
1606483640000|2020-11-27 13:27:20|19610.28|19610.28|19610.16|19610.16|19610.28|19610.28|19610.16|19610.16|0
1606483650000|2020-11-27 13:27:30|19609.63|19609.63|19609.48|19609.48|19609.63|19609.63|19608.95|19608.95|0
1606483660000|2020-11-27 13:27:40|19609.24|19609.24|19608.56|19608.56|19609.48|19609.48|19608.03|19608.03|0
1606483670000|2020-11-27 13:27:50|19607.78|19607.78|19605.54|19605.54|19607.78|19607.78|19605.54|19605.54|0
1606483680000|2020-11-27 13:28:00|19605.67|19605.67|19605.67|19605.67|19605.67|19605.67|19605.67|19605.67|0
1606483690000|2020-11-27 13:28:10|19605.15|19605.15|19605.15|19605.15|19605.15|19605.15|19605.15|19605.15|0
1606483700000|2020-11-27 13:28:20|19604.62|19604.62|19604.62|19604.62|19604.62|19604.62|19604.62|19604.62|0
1606483710000|2020-11-27 13:28:30|19604.49|19604.49|19600.12|19600.12|19604.49|19604.49|19600.12|19600.12|0
1606483720000|2020-11-27 13:28:40|19600.01|19600.01|19597.76|19597.76|19600.01|19600.01|19597.76|19597.76|0
1606483740000|2020-11-27 13:29:00|19596.98|19596.98|19597.89|19597.89|19598.42|19598.42|19596.98|19596.98|0
1606483750000|2020-11-27 13:29:10|19597.21|19597.21|19596.53|19596.53|19597.21|19597.21|19596.53|19596.53|0
1606483760000|2020-11-27 13:29:20|19596|19596|19596|19596|19596|19596|19596|19596|0
1606483770000|2020-11-27 13:29:30|19596.06|19596.06|19595.53|19595.53|19596.06|19596.06|19595.53|19595.53|0
1606483780000|2020-11-27 13:29:40|19596.06|19596.06|19598.83|19598.83|19598.83|19598.83|19596.06|19596.06|0
1606483790000|2020-11-27 13:29:50|19599.36|19599.36|19599.19|19599.19|19599.88|19599.88|19599.19|19599.19|0
1606483800000|2020-11-27 13:30:00|19598.14|19598.14|19599.9|19599.9|19599.9|19599.9|19597.91|19597.91|0
1606483820000|2020-11-27 13:30:20|19599.8|19599.8|19598.24|19598.24|19601.36|19601.36|19598.24|19598.24|0
1606483830000|2020-11-27 13:30:30|19598.03|19598.03|19593.26|19593.26|19598.03|19598.03|19592.74|19592.74|0
1606483840000|2020-11-27 13:30:40|19593.79|19593.79|19592.13|19592.13|19594.32|19594.32|19592.13|19592.13|0
1606483850000|2020-11-27 13:30:50|19591.78|19591.78|19587.91|19587.91|19591.78|19591.78|19587.91|19587.91|0
1606483860000|2020-11-27 13:31:00|19586.86|19586.86|19584.26|19584.26|19586.86|19586.86|19584.11|19584.11|0
1606483870000|2020-11-27 13:31:10|19585.04|19585.04|19583.82|19583.82|19585.25|19585.25|19582.77|19582.77|0
1606483880000|2020-11-27 13:31:20|19584.51|19584.51|19584.84|19584.84|19585.19|19585.19|19584.51|19584.51|0
1606483890000|2020-11-27 13:31:30|19584.62|19584.62|19578.92|19578.92|19584.62|19584.62|19577.75|19577.75|0
1606483900000|2020-11-27 13:31:40|19578.79|19578.79|19578.85|19578.85|19578.85|19578.85|19578.79|19578.79|0
1606483910000|2020-11-27 13:31:50|19578.42|19578.42|19578|19578|19578.42|19578.42|19578|19578|0
1606483920000|2020-11-27 13:32:00|19577.47|19577.47|19574.51|19574.51|19578|19578|19574.51|19574.51|0
1606483930000|2020-11-27 13:32:10|19574.44|19574.44|19573.8|19573.8|19574.44|19574.44|19572.75|19572.75|0
1606483940000|2020-11-27 13:32:20|19573.21|19573.21|19573.33|19573.33|19573.33|19573.33|19573.21|19573.21|0
1606483950000|2020-11-27 13:32:30|19573.86|19573.86|19573.65|19573.65|19573.86|19573.86|19573.65|19573.65|0
1606483960000|2020-11-27 13:32:40|19573.44|19573.44|19572.42|19572.42|19573.44|19573.44|19572.42|19572.42|0
1606483970000|2020-11-27 13:32:50|19572.63|19572.63|19569.73|19569.73|19572.63|19572.63|19569.73|19569.73|0
1606483980000|2020-11-27 13:33:00|19569.04|19569.04|19568.27|19568.27|19569.04|19569.04|19568.27|19568.27|0
1606483990000|2020-11-27 13:33:10|19569.33|19569.33|19570.28|19570.28|19570.28|19570.28|19568.8|19568.8|0
1606484000000|2020-11-27 13:33:20|19570.09|19570.09|19570.23|19570.23|19570.23|19570.23|19570.09|19570.09|0
1606484010000|2020-11-27 13:33:30|19570.3|19570.3|19567.71|19567.71|19570.3|19570.3|19567.71|19567.71|0
1606484020000|2020-11-27 13:33:40|19567.78|19567.78|19567.78|19567.78|19567.78|19567.78|19567.78|19567.78|0
1606484030000|2020-11-27 13:33:50|19567.99|19567.99|19567.37|19567.37|19568.15|19568.15|19567.37|19567.37|0
1606484040000|2020-11-27 13:34:00|19567.26|19567.26|19567.26|19567.26|19567.78|19567.78|19567.26|19567.26|0
1606484050000|2020-11-27 13:34:10|19567.78|19567.78|19567.55|19567.55|19567.78|19567.78|19567.55|19567.55|0
1606484060000|2020-11-27 13:34:20|19567.33|19567.33|19565.22|19565.22|19567.33|19567.33|19564.58|19564.58|0
1606484070000|2020-11-27 13:34:30|19565|19565|19561.91|19561.91|19565|19565|19561.91|19561.91|0
1606484080000|2020-11-27 13:34:40|19562.69|19562.69|19561.08|19561.08|19562.69|19562.69|19561.08|19561.08|0
1606484090000|2020-11-27 13:34:50|19561.2|19561.2|19562.49|19562.49|19562.69|19562.69|19561.2|19561.2|0
1606484100000|2020-11-27 13:35:00|19563.27|19563.27|19569.54|19569.54|19569.54|19569.54|19563.27|19563.27|0
1606484110000|2020-11-27 13:35:10|19569.35|19569.35|19570.63|19570.63|19570.63|19570.63|19569.16|19569.16|0
1606484120000|2020-11-27 13:35:20|19570.84|19570.84|19570.68|19570.68|19570.91|19570.91|19570.68|19570.68|0
1606484130000|2020-11-27 13:35:30|19570.74|19570.74|19570.68|19570.68|19570.81|19570.81|19570.68|19570.68|0
1606484140000|2020-11-27 13:35:40|19571.46|19571.46|19571.69|19571.69|19571.81|19571.81|19571.46|19571.46|0
1606484150000|2020-11-27 13:35:50|19571.16|19571.16|19571.33|19571.33|19571.45|19571.45|19571.16|19571.16|0
1606484160000|2020-11-27 13:36:00|19571.54|19571.54|19571.22|19571.22|19571.54|19571.54|19571.22|19571.22|0
1606484170000|2020-11-27 13:36:10|19571.11|19571.11|19571.11|19571.11|19571.11|19571.11|19571.11|19571.11|0
1606484180000|2020-11-27 13:36:20|19571.32|19571.32|19570.79|19570.79|19571.32|19571.32|19570.79|19570.79|0
1606484190000|2020-11-27 13:36:30|19571.01|19571.01|19571.54|19571.54|19571.54|19571.54|19571.01|19571.01|0
1606484200000|2020-11-27 13:36:40|19570.76|19570.76|19573.5|19573.5|19573.5|19573.5|19570.76|19570.76|0
1606484210000|2020-11-27 13:36:50|19572.13|19572.13|19567.93|19567.93|19572.13|19572.13|19567.93|19567.93|0
1606484220000|2020-11-27 13:37:00|19567.15|19567.15|19566.62|19566.62|19567.15|19567.15|19566.62|19566.62|0
1606484230000|2020-11-27 13:37:10|19565.84|19565.84|19565.98|19565.98|19566.62|19566.62|19565.84|19565.84|0
1606484240000|2020-11-27 13:37:20|19565.75|19565.75|19566.06|19566.06|19566.06|19566.06|19564.69|19564.69|0
1606484250000|2020-11-27 13:37:30|19564.69|19564.69|19566.31|19566.31|19566.31|19566.31|19563.11|19563.11|0
1606484260000|2020-11-27 13:37:40|19566.84|19566.84|19567.36|19567.36|19567.36|19567.36|19566.84|19566.84|0
1606484270000|2020-11-27 13:37:50|19567.89|19567.89|19571.24|19571.24|19571.24|19571.24|19567.89|19567.89|0
1606484280000|2020-11-27 13:38:00|19571.92|19571.92|19574.71|19574.71|19574.71|19574.71|19571.92|19571.92|0
1606484290000|2020-11-27 13:38:10|19575.4|19575.4|19576.73|19576.73|19576.73|19576.73|19575.4|19575.4|0
1606484300000|2020-11-27 13:38:20|19576.62|19576.62|19577.94|19577.94|19577.94|19577.94|19576.62|19576.62|0
1606484310000|2020-11-27 13:38:30|19577.51|19577.51|19578.04|19578.04|19578.04|19578.04|19577.51|19577.51|0
1606484320000|2020-11-27 13:38:40|19578.25|19578.25|19579|19579|19579|19579|19578.25|19578.25|0
1606484330000|2020-11-27 13:38:50|19579.52|19579.52|19579.99|19579.99|19580.77|19580.77|19579.52|19579.52|0
1606484340000|2020-11-27 13:39:00|19580.05|19580.05|19580.89|19580.89|19580.89|19580.89|19579.22|19579.22|0
1606484350000|2020-11-27 13:39:10|19581.41|19581.41|19581.41|19581.41|19581.41|19581.41|19581.41|19581.41|0
1606484360000|2020-11-27 13:39:20|19581.29|19581.29|19581.23|19581.23|19581.29|19581.29|19581.23|19581.23|0
1606484370000|2020-11-27 13:39:30|19581.29|19581.29|19580.61|19580.61|19581.29|19581.29|19580.08|19580.08|0
1606484380000|2020-11-27 13:39:40|19580.96|19580.96|19579.98|19579.98|19581.06|19581.06|19579.98|19579.98|0
1606484390000|2020-11-27 13:39:50|19580.51|19580.51|19581.72|19581.72|19581.72|19581.72|19580.51|19580.51|0
1606484400000|2020-11-27 13:40:00|19581.29|19581.29|19584.47|19584.47|19584.47|19584.47|19580.77|19580.77|0
1606484410000|2020-11-27 13:40:10|19585.16|19585.16|19585.16|19585.16|19585.16|19585.16|19585.16|19585.16|0
1606484420000|2020-11-27 13:40:20|19585.68|19585.68|19587.67|19587.67|19587.67|19587.67|19585.68|19585.68|0
1606484430000|2020-11-27 13:40:30|19588.32|19588.32|19588.32|19588.32|19588.32|19588.32|19588.32|19588.32|0
1606484440000|2020-11-27 13:40:40|19588.53|19588.53|19588.01|19588.01|19589.06|19589.06|19587.48|19587.48|0
1606484450000|2020-11-27 13:40:50|19586.63|19586.63|19586.63|19586.63|19586.63|19586.63|19586.63|19586.63|0
1606484460000|2020-11-27 13:41:00|19587.32|19587.32|19589.43|19589.43|19589.43|19589.43|19587.32|19587.32|0
1606484470000|2020-11-27 13:41:10|19590.12|19590.12|19597.24|19597.24|19597.24|19597.24|19590.12|19590.12|0
1606484480000|2020-11-27 13:41:20|19597.18|19597.18|19598.68|19598.68|19599.38|19599.38|19597.18|19597.18|0
1606484490000|2020-11-27 13:41:30|19598.47|19598.47|19600.77|19600.77|19600.77|19600.77|19597.28|19597.28|0
1606484500000|2020-11-27 13:41:40|19600.65|19600.65|19603.01|19603.01|19603.01|19603.01|19600.65|19600.65|0
1606484510000|2020-11-27 13:41:50|19603.54|19603.54|19604.8|19604.8|19604.8|19604.8|19603.54|19603.54|0
1606484520000|2020-11-27 13:42:00|19605.49|19605.49|19606.68|19606.68|19606.68|19606.68|19605.49|19605.49|0
1606484530000|2020-11-27 13:42:10|19607.37|19607.37|19607.15|19607.15|19607.37|19607.37|19605.82|19605.82|0
1606484540000|2020-11-27 13:42:20|19607.41|19607.41|19607.41|19607.41|19607.94|19607.94|19607.41|19607.41|0
1606484550000|2020-11-27 13:42:30|19606.98|19606.98|19606.98|19606.98|19606.98|19606.98|19606.76|19606.76|0
1606484560000|2020-11-27 13:42:40|19607.66|19607.66|19606.2|19606.2|19607.66|19607.66|19606.2|19606.2|0
1606484570000|2020-11-27 13:42:50|19604.62|19604.62|19600.05|19600.05|19604.62|19604.62|19600.05|19600.05|0
1606484580000|2020-11-27 13:43:00|19599.36|19599.36|19598.66|19598.66|19599.71|19599.71|19598.66|19598.66|0
1606484590000|2020-11-27 13:43:10|19597.29|19597.29|19597.29|19597.29|19597.29|19597.29|19597.29|19597.29|0
1606484610000|2020-11-27 13:43:30|19597.82|19597.82|19598.18|19598.18|19598.87|19598.87|19597.82|19597.82|0
1606484620000|2020-11-27 13:43:40|19598.71|19598.71|19597.83|19597.83|19598.71|19598.71|19597.83|19597.83|0
1606484630000|2020-11-27 13:43:50|19598.52|19598.52|19600.12|19600.12|19600.76|19600.76|19598.52|19598.52|0
1606484640000|2020-11-27 13:44:00|19600.64|19600.64|19603.11|19603.11|19603.23|19603.23|19600.64|19600.64|0
1606484650000|2020-11-27 13:44:10|19603.8|19603.8|19603.68|19603.68|19603.8|19603.8|19603.68|19603.68|0
1606484660000|2020-11-27 13:44:20|19605.79|19605.79|19608.4|19608.4|19608.4|19608.4|19605.79|19605.79|0
1606484670000|2020-11-27 13:44:30|19609.08|19609.08|19614.26|19614.26|19614.26|19614.26|19609.08|19609.08|0
1606484680000|2020-11-27 13:44:40|19614.94|19614.94|19617.5|19617.5|19617.5|19617.5|19614.94|19614.94|0
1606484690000|2020-11-27 13:44:50|19618.87|19618.87|19622.02|19622.02|19622.7|19622.7|19618.87|19618.87|0
1606484700000|2020-11-27 13:45:00|19622.54|19622.54|19621.85|19621.85|19622.54|19622.54|19621.85|19621.85|0
1606484710000|2020-11-27 13:45:10|19620.48|19620.48|19621.12|19621.12|19621.12|19621.12|19620.48|19620.48|0
1606484720000|2020-11-27 13:45:20|19621.24|19621.24|19620.78|19620.78|19622.25|19622.25|19620.19|19620.19|0
1606484730000|2020-11-27 13:45:30|19620.72|19620.72|19620.72|19620.72|19620.72|19620.72|19620.72|19620.72|0
1606484740000|2020-11-27 13:45:40|19618.61|19618.61|19618.09|19618.09|19618.61|19618.61|19618.09|19618.09|0
1606484750000|2020-11-27 13:45:50|19618.87|19618.87|19619.39|19619.39|19619.51|19619.51|19618.87|19618.87|0
1606484760000|2020-11-27 13:46:00|19619.58|19619.58|19620.57|19620.57|19620.64|19620.64|19619.58|19619.58|0
1606484770000|2020-11-27 13:46:10|19619.79|19619.79|19620.64|19620.64|19620.64|19620.64|19619.26|19619.26|0
1606484780000|2020-11-27 13:46:20|19620.21|19620.21|19620.21|19620.21|19620.21|19620.21|19620.21|19620.21|0
1606484790000|2020-11-27 13:46:30|19618.83|19618.83|19621.95|19621.95|19621.95|19621.95|19618.83|19618.83|0
1606484800000|2020-11-27 13:46:40|19621.82|19621.82|19619.91|19619.91|19621.82|19621.82|19619.91|19619.91|0
1606484810000|2020-11-27 13:46:50|19620.34|19620.34|19617.11|19617.11|19620.34|19620.34|19617.11|19617.11|0
1606484820000|2020-11-27 13:47:00|19617.64|19617.64|19619.47|19619.47|19619.47|19619.47|19617.64|19617.64|0
1606484830000|2020-11-27 13:47:10|19618.94|19618.94|19613|19613|19618.94|19618.94|19613|19613|0
1606484840000|2020-11-27 13:47:20|19613.22|19613.22|19610.85|19610.85|19613.22|19613.22|19610.32|19610.32|0
1606484850000|2020-11-27 13:47:30|19610.15|19610.15|19610.05|19610.05|19610.15|19610.15|19609.81|19609.81|0
1606484860000|2020-11-27 13:47:40|19609.81|19609.81|19609.58|19609.58|19609.81|19609.81|19609.46|19609.46|0
1606484870000|2020-11-27 13:47:50|19609.37|19609.37|19611.35|19611.35|19611.35|19611.35|19609.37|19609.37|0
1606484880000|2020-11-27 13:48:00|19611.49|19611.49|19612.72|19612.72|19612.72|19612.72|19611.49|19611.49|0
1606484890000|2020-11-27 13:48:10|19612.19|19612.19|19612.19|19612.19|19612.19|19612.19|19612.19|19612.19|0
1606484910000|2020-11-27 13:48:30|19611.51|19611.51|19610.94|19610.94|19611.51|19611.51|19610.73|19610.73|0
1606484920000|2020-11-27 13:48:40|19610.6|19610.6|19606.25|19606.25|19610.6|19610.6|19606.25|19606.25|0
1606484930000|2020-11-27 13:48:50|19604.68|19604.68|19604.68|19604.68|19604.68|19604.68|19604.68|19604.68|0
1606484940000|2020-11-27 13:49:00|19603.9|19603.9|19601.88|19601.88|19603.9|19603.9|19601.88|19601.88|0
1606484950000|2020-11-27 13:49:10|19602.01|19602.01|19601.47|19601.47|19602.01|19602.01|19601.35|19601.35|0
1606484960000|2020-11-27 13:49:20|19601.58|19601.58|19602.95|19602.95|19602.95|19602.95|19601.58|19601.58|0
1606484970000|2020-11-27 13:49:30|19602.84|19602.84|19602.84|19602.84|19602.84|19602.84|19602.84|19602.84|0
1606484980000|2020-11-27 13:49:40|19602.31|19602.31|19602.84|19602.84|19602.84|19602.84|19602.31|19602.31|0
1606484990000|2020-11-27 13:49:50|19603.36|19603.36|19603.65|19603.65|19603.65|19603.65|19603.36|19603.36|0
1606485000000|2020-11-27 13:50:00|19603.43|19603.43|19603.36|19603.36|19603.43|19603.43|19603.36|19603.36|0
1606485020000|2020-11-27 13:50:20|19603.89|19603.89|19604.88|19604.88|19604.94|19604.94|19603.89|19603.89|0
1606485030000|2020-11-27 13:50:30|19605.4|19605.4|19606.22|19606.22|19606.34|19606.34|19605.17|19605.17|0
1606485040000|2020-11-27 13:50:40|19607.27|19607.27|19608.77|19608.77|19608.89|19608.89|19607.27|19607.27|0
1606485050000|2020-11-27 13:50:50|19608.58|19608.58|19607.78|19607.78|19609.27|19609.27|19607.78|19607.78|0
1606485060000|2020-11-27 13:51:00|19607.25|19607.25|19604.83|19604.83|19607.25|19607.25|19604.14|19604.14|0
1606485070000|2020-11-27 13:51:10|19604.94|19604.94|19602.82|19602.82|19605.18|19605.18|19602.82|19602.82|0
1606485080000|2020-11-27 13:51:20|19602.94|19602.94|19602.55|19602.55|19603.23|19603.23|19602.55|19602.55|0
1606485090000|2020-11-27 13:51:30|19602.02|19602.02|19603.39|19603.39|19603.39|19603.39|19602.02|19602.02|0
1606485100000|2020-11-27 13:51:40|19602.02|19602.02|19602.71|19602.71|19602.71|19602.71|19602.02|19602.02|0
1606485110000|2020-11-27 13:51:50|19603.23|19603.23|19603.11|19603.11|19603.23|19603.23|19603.11|19603.11|0
1606485120000|2020-11-27 13:52:00|19602.99|19602.99|19601.7|19601.7|19602.99|19602.99|19601.7|19601.7|0
1606485130000|2020-11-27 13:52:10|19602.23|19602.23|19603.79|19603.79|19603.79|19603.79|19602.14|19602.14|0
1606485140000|2020-11-27 13:52:20|19603.57|19603.57|19604.35|19604.35|19604.35|19604.35|19603.57|19603.57|0
1606485150000|2020-11-27 13:52:30|19604.23|19604.23|19604.17|19604.17|19604.23|19604.23|19604.17|19604.17|0
1606485160000|2020-11-27 13:52:40|19603.11|19603.11|19602.39|19602.39|19603.11|19603.11|19602.39|19602.39|0
1606485170000|2020-11-27 13:52:50|19601.87|19601.87|19600.49|19600.49|19601.87|19601.87|19600.49|19600.49|0
1606485180000|2020-11-27 13:53:00|19602.39|19602.39|19602.95|19602.95|19603.76|19603.76|19602.39|19602.39|0
1606485190000|2020-11-27 13:53:10|19602.89|19602.89|19604.31|19604.31|19604.42|19604.42|19602.36|19602.36|0
1606485200000|2020-11-27 13:53:20|19604.24|19604.24|19601.86|19601.86|19604.24|19604.24|19601.86|19601.86|0
1606485210000|2020-11-27 13:53:30|19601.74|19601.74|19602.27|19602.27|19602.4|19602.4|19601.74|19601.74|0
1606485220000|2020-11-27 13:53:40|19602.95|19602.95|19603.64|19603.64|19603.64|19603.64|19602.95|19602.95|0
1606485230000|2020-11-27 13:53:50|19603.59|19603.59|19604.11|19604.11|19604.11|19604.11|19603.59|19603.59|0
1606485240000|2020-11-27 13:54:00|19604.25|19604.25|19605.77|19605.77|19605.83|19605.83|19604.25|19604.25|0
1606485250000|2020-11-27 13:54:10|19605.7|19605.7|19605.02|19605.02|19605.7|19605.7|19605.02|19605.02|0
1606485260000|2020-11-27 13:54:20|19604.9|19604.9|19604.22|19604.22|19604.9|19604.9|19604.22|19604.22|0
1606485270000|2020-11-27 13:54:30|19603.53|19603.53|19603.42|19603.42|19603.53|19603.53|19603.42|19603.42|0
1606485280000|2020-11-27 13:54:40|19602.77|19602.77|19602.57|19602.57|19602.77|19602.77|19602.57|19602.57|0
1606485290000|2020-11-27 13:54:50|19603.09|19603.09|19603.87|19603.87|19603.87|19603.87|19603.09|19603.09|0
1606485300000|2020-11-27 13:55:00|19601.81|19601.81|19598.4|19598.4|19601.81|19601.81|19598.4|19598.4|0
1606485310000|2020-11-27 13:55:10|19597.62|19597.62|19594.98|19594.98|19597.62|19597.62|19593.9|19593.9|0
1606485320000|2020-11-27 13:55:20|19594.29|19594.29|19593.87|19593.87|19594.29|19594.29|19593.87|19593.87|0
1606485330000|2020-11-27 13:55:30|19594|19594|19594|19594|19594|19594|19594|19594|0
1606485340000|2020-11-27 13:55:40|19592.95|19592.95|19592.95|19592.95|19592.95|19592.95|19592.95|19592.95|0
1606485350000|2020-11-27 13:55:50|19593.48|19593.48|19592.72|19592.72|19594.12|19594.12|19592.2|19592.2|0
1606485360000|2020-11-27 13:56:00|19592.2|19592.2|19595.4|19595.4|19595.4|19595.4|19592.2|19592.2|0
1606485370000|2020-11-27 13:56:10|19595.92|19595.92|19598.97|19598.97|19598.97|19598.97|19595.73|19595.73|0
1606485380000|2020-11-27 13:56:20|19599.75|19599.75|19599.97|19599.97|19599.97|19599.97|19599.75|19599.75|0
1606485390000|2020-11-27 13:56:30|19601.53|19601.53|19601.74|19601.74|19601.74|19601.74|19601.53|19601.53|0
1606485410000|2020-11-27 13:56:50|19600.69|19600.69|19600.69|19600.69|19600.69|19600.69|19600.69|19600.69|0
1606485420000|2020-11-27 13:57:00|19601.74|19601.74|19601.17|19601.17|19601.86|19601.86|19601.17|19601.17|0
1606485430000|2020-11-27 13:57:10|19600.12|19600.12|19600.12|19600.12|19600.12|19600.12|19600.12|19600.12|0
1606485440000|2020-11-27 13:57:20|19600.06|19600.06|19598.53|19598.53|19600.64|19600.64|19598.53|19598.53|0
1606485450000|2020-11-27 13:57:30|19598.67|19598.67|19597.27|19597.27|19599|19599|19596.94|19596.94|0
1606485460000|2020-11-27 13:57:40|19597.15|19597.15|19597.15|19597.15|19597.15|19597.15|19596.46|19596.46|0
1606485470000|2020-11-27 13:57:50|19596.37|19596.37|19593.69|19593.69|19596.37|19596.37|19593.69|19593.69|0
1606485480000|2020-11-27 13:58:00|19594.37|19594.37|19597.83|19597.83|19597.83|19597.83|19594.37|19594.37|0
1606485490000|2020-11-27 13:58:10|19598.06|19598.06|19598.27|19598.27|19598.27|19598.27|19598.06|19598.06|0
1606485500000|2020-11-27 13:58:20|19597.21|19597.21|19597.21|19597.21|19597.21|19597.21|19597.21|19597.21|0
1606485510000|2020-11-27 13:58:30|19597.43|19597.43|19600.01|19600.01|19600.01|19600.01|19596.53|19596.53|0
1606485520000|2020-11-27 13:58:40|19601.39|19601.39|19603.01|19603.01|19603.13|19603.13|19601.39|19601.39|0
1606485530000|2020-11-27 13:58:50|19603.53|19603.53|19609.88|19609.88|19609.88|19609.88|19603.53|19603.53|0
1606485540000|2020-11-27 13:59:00|19610.41|19610.41|19610.48|19610.48|19610.48|19610.48|19610.41|19610.41|0
1606485550000|2020-11-27 13:59:10|19610.41|19610.41|19609.88|19609.88|19610.41|19610.41|19609.2|19609.2|0
1606485560000|2020-11-27 13:59:20|19610.66|19610.66|19609.43|19609.43|19610.66|19610.66|19609.43|19609.43|0
1606485570000|2020-11-27 13:59:30|19609.31|19609.31|19606.36|19606.36|19609.31|19609.31|19606.36|19606.36|0
1606485580000|2020-11-27 13:59:40|19606.14|19606.14|19603.13|19603.13|19606.62|19606.62|19603.13|19603.13|0
1606485600000|2020-11-27 14:00:00|19602.6|19602.6|19600.02|19600.02|19602.6|19602.6|19599.86|19599.86|0
1606485610000|2020-11-27 14:00:10|19599.37|19599.37|19599.28|19599.28|19599.37|19599.37|19599.07|19599.07|0
1606485620000|2020-11-27 14:00:20|19599.54|19599.54|19599.47|19599.47|19599.54|19599.54|19599.47|19599.47|0
1606485630000|2020-11-27 14:00:30|19600|19600|19601.52|19601.52|19601.52|19601.52|19600|19600|0
1606485640000|2020-11-27 14:00:40|19601.4|19601.4|19604.08|19604.08|19604.08|19604.08|19601.4|19601.4|0
1606485650000|2020-11-27 14:00:50|19604.61|19604.61|19603.3|19603.3|19604.61|19604.61|19603.3|19603.3|0
1606485660000|2020-11-27 14:01:00|19602.78|19602.78|19602.78|19602.78|19602.78|19602.78|19602.78|19602.78|0
1606485670000|2020-11-27 14:01:10|19603.83|19603.83|19602.55|19602.55|19603.83|19603.83|19601.63|19601.63|0
1606485680000|2020-11-27 14:01:20|19602.38|19602.38|19600.66|19600.66|19602.38|19602.38|19600.66|19600.66|0
1606485690000|2020-11-27 14:01:30|19601.19|19601.19|19603.82|19603.82|19603.82|19603.82|19601.19|19601.19|0
1606485700000|2020-11-27 14:01:40|19604.51|19604.51|19604.51|19604.51|19604.51|19604.51|19604.51|19604.51|0
1606485710000|2020-11-27 14:01:50|19604.45|19604.45|19604.45|19604.45|19604.45|19604.45|19604.45|19604.45|0
1606485720000|2020-11-27 14:02:00|19603.39|19603.39|19603.39|19603.39|19603.39|19603.39|19603.39|19603.39|0
1606485730000|2020-11-27 14:02:10|19603.46|19603.46|19603.34|19603.34|19603.46|19603.46|19602.82|19602.82|0
1606485740000|2020-11-27 14:02:20|19603.29|19603.29|19603.29|19603.29|19603.29|19603.29|19603.29|19603.29|0
1606485750000|2020-11-27 14:02:30|19602.6|19602.6|19601.65|19601.65|19602.6|19602.6|19601.65|19601.65|0
1606485760000|2020-11-27 14:02:40|19600.43|19600.43|19595.49|19595.49|19600.43|19600.43|19595.49|19595.49|0
1606485770000|2020-11-27 14:02:50|19594.71|19594.71|19594.71|19594.71|19594.71|19594.71|19594.71|19594.71|0
1606485780000|2020-11-27 14:03:00|19594.78|19594.78|19594.78|19594.78|19594.78|19594.78|19594.78|19594.78|0
1606485790000|2020-11-27 14:03:10|19594.26|19594.26|19595.42|19595.42|19596.79|19596.79|19594.26|19594.26|0
1606485800000|2020-11-27 14:03:20|19595.63|19595.63|19595.38|19595.38|19595.63|19595.63|19595.38|19595.38|0
1606485810000|2020-11-27 14:03:30|19594|19594|19594|19594|19594|19594|19594|19594|0
1606485830000|2020-11-27 14:03:50|19594.21|19594.21|19594.52|19594.52|19594.52|19594.52|19593.99|19593.99|0
1606485840000|2020-11-27 14:04:00|19594.39|19594.39|19592.74|19592.74|19594.39|19594.39|19592.74|19592.74|0
1606485850000|2020-11-27 14:04:10|19592.87|19592.87|19592.63|19592.63|19592.87|19592.87|19592.63|19592.63|0
1606485860000|2020-11-27 14:04:20|19591.94|19591.94|19593.41|19593.41|19593.41|19593.41|19591.94|19591.94|0
1606485870000|2020-11-27 14:04:30|19592.98|19592.98|19593.67|19593.67|19593.67|19593.67|19592.98|19592.98|0
1606485880000|2020-11-27 14:04:40|19593.45|19593.45|19593.67|19593.67|19593.67|19593.67|19593.45|19593.45|0
1606485890000|2020-11-27 14:04:50|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|19595.03|0
1606485900000|2020-11-27 14:05:00|19594.35|19594.35|19594.35|19594.35|19594.35|19594.35|19594.35|19594.35|0
1606485910000|2020-11-27 14:05:10|19592.97|19592.97|19593.57|19593.57|19594.35|19594.35|19592.97|19592.97|0
1606485920000|2020-11-27 14:05:20|19594.09|19594.09|19593.04|19593.04|19594.09|19594.09|19593.04|19593.04|0
1606485930000|2020-11-27 14:05:30|19593.69|19593.69|19593.69|19593.69|19593.69|19593.69|19593.69|19593.69|0
1606485940000|2020-11-27 14:05:40|19592.91|19592.91|19592.91|19592.91|19592.91|19592.91|19592.91|19592.91|0
1606485950000|2020-11-27 14:05:50|19592.53|19592.53|19595.53|19595.53|19595.53|19595.53|19592.4|19592.4|0
1606485960000|2020-11-27 14:06:00|19597.69|19597.69|19604.4|19604.4|19604.66|19604.66|19597.69|19597.69|0
1606485970000|2020-11-27 14:06:10|19605.09|19605.09|19605.44|19605.44|19605.44|19605.44|19604.66|19604.66|0
1606485980000|2020-11-27 14:06:20|19604.75|19604.75|19602.3|19602.3|19604.75|19604.75|19602.3|19602.3|0
1606485990000|2020-11-27 14:06:30|19602.09|19602.09|19603.35|19603.35|19603.35|19603.35|19601.74|19601.74|0
1606486000000|2020-11-27 14:06:40|19603.23|19603.23|19603.23|19603.23|19603.23|19603.23|19603.23|19603.23|0
1606486010000|2020-11-27 14:06:50|19602.37|19602.37|19602.37|19602.37|19602.37|19602.37|19602.37|19602.37|0
1606486020000|2020-11-27 14:07:00|19602.59|19602.59|19601.96|19601.96|19602.59|19602.59|19601.96|19601.96|0
1606486030000|2020-11-27 14:07:10|19602.02|19602.02|19601.41|19601.41|19602.47|19602.47|19601.41|19601.41|0
1606486040000|2020-11-27 14:07:20|19601.3|19601.3|19601.71|19601.71|19601.82|19601.82|19601.3|19601.3|0
1606486050000|2020-11-27 14:07:30|19601.59|19601.59|19601.06|19601.06|19601.59|19601.59|19601.06|19601.06|0
1606486060000|2020-11-27 14:07:40|19601.49|19601.49|19602.02|19602.02|19602.02|19602.02|19601.49|19601.49|0
1606486070000|2020-11-27 14:07:50|19601.33|19601.33|19601.33|19601.33|19601.33|19601.33|19600.64|19600.64|0
1606486080000|2020-11-27 14:08:00|19599.77|19599.77|19601.36|19601.36|19601.36|19601.36|19599.77|19599.77|0
1606486090000|2020-11-27 14:08:10|19601.42|19601.42|19600.78|19600.78|19601.42|19601.42|19600.25|19600.25|0
1606486110000|2020-11-27 14:08:30|19601.3|19601.3|19606.27|19606.27|19606.27|19606.27|19601.3|19601.3|0
1606486120000|2020-11-27 14:08:40|19606.95|19606.95|19609.14|19609.14|19609.14|19609.14|19606.95|19606.95|0
1606486130000|2020-11-27 14:08:50|19609.02|19609.02|19610.19|19610.19|19610.19|19610.19|19608.83|19608.83|0
1606486140000|2020-11-27 14:09:00|19609.14|19609.14|19608.46|19608.46|19609.14|19609.14|19608.46|19608.46|0
1606486150000|2020-11-27 14:09:10|19608.27|19608.27|19608.25|19608.25|19608.65|19608.65|19608.25|19608.25|0
1606486160000|2020-11-27 14:09:20|19607.69|19607.69|19607.12|19607.12|19607.8|19607.8|19607.12|19607.12|0
1606486170000|2020-11-27 14:09:30|19607.35|19607.35|19606.52|19606.52|19607.35|19607.35|19605.77|19605.77|0
1606486180000|2020-11-27 14:09:40|19606.63|19606.63|19607.51|19607.51|19607.51|19607.51|19606.63|19606.63|0
1606486190000|2020-11-27 14:09:50|19608.19|19608.19|19608.49|19608.49|19609.56|19609.56|19608.19|19608.19|0
1606486200000|2020-11-27 14:10:00|19611.08|19611.08|19611.84|19611.84|19611.84|19611.84|19610.42|19610.42|0
1606486210000|2020-11-27 14:10:10|19610.47|19610.47|19608.38|19608.38|19610.47|19610.47|19608.38|19608.38|0
1606486220000|2020-11-27 14:10:20|19608.49|19608.49|19608.49|19608.49|19608.49|19608.49|19608.49|19608.49|0
1606486230000|2020-11-27 14:10:30|19608.93|19608.93|19608.93|19608.93|19608.93|19608.93|19608.93|19608.93|0
1606486240000|2020-11-27 14:10:40|19609.46|19609.46|19609.98|19609.98|19609.98|19609.98|19609.46|19609.46|0
1606486250000|2020-11-27 14:10:50|19610.51|19610.51|19610.57|19610.57|19610.57|19610.57|19610.51|19610.51|0
1606486260000|2020-11-27 14:11:00|19611.25|19611.25|19611.25|19611.25|19611.25|19611.25|19611.25|19611.25|0
1606486270000|2020-11-27 14:11:10|19610.57|19610.57|19612.22|19612.22|19612.22|19612.22|19610.57|19610.57|0
1606486280000|2020-11-27 14:11:20|19612.91|19612.91|19613.44|19613.44|19613.44|19613.44|19612.91|19612.91|0
1606486290000|2020-11-27 14:11:30|19614.12|19614.12|19614.81|19614.81|19614.81|19614.81|19614.12|19614.12|0
1606486300000|2020-11-27 14:11:40|19615.24|19615.24|19615.92|19615.92|19615.92|19615.92|19615.24|19615.24|0
1606486310000|2020-11-27 14:11:50|19613.87|19613.87|19613.23|19613.23|19613.87|19613.87|19613.23|19613.23|0
1606486320000|2020-11-27 14:12:00|19611.86|19611.86|19611.71|19611.71|19611.86|19611.86|19610.28|19610.28|0
1606486330000|2020-11-27 14:12:10|19612.24|19612.24|19613.36|19613.36|19613.36|19613.36|19611.46|19611.46|0
1606486340000|2020-11-27 14:12:20|19613.89|19613.89|19613.75|19613.75|19613.89|19613.89|19613.75|19613.75|0
1606486350000|2020-11-27 14:12:30|19614.28|19614.28|19614.73|19614.73|19614.8|19614.8|19613.99|19613.99|0
1606486360000|2020-11-27 14:12:40|19615.26|19615.26|19615.26|19615.26|19615.26|19615.26|19615.26|19615.26|0
1606486370000|2020-11-27 14:12:50|19614.73|19614.73|19614.95|19614.95|19614.95|19614.95|19614.73|19614.73|0
1606486380000|2020-11-27 14:13:00|19613.74|19613.74|19612.51|19612.51|19614.79|19614.79|19612.51|19612.51|0
1606486400000|2020-11-27 14:13:20|19613.29|19613.29|19616.34|19616.34|19616.34|19616.34|19613.29|19613.29|0
1606486410000|2020-11-27 14:13:30|19616.56|19616.56|19620.3|19620.3|19620.3|19620.3|19616.34|19616.34|0
1606486420000|2020-11-27 14:13:40|19621.08|19621.08|19621.29|19621.29|19621.29|19621.29|19621.08|19621.08|0
1606486430000|2020-11-27 14:13:50|19621.08|19621.08|19621.13|19621.13|19621.13|19621.13|19620.89|19620.89|0
1606486440000|2020-11-27 14:14:00|19620.45|19620.45|19619.93|19619.93|19620.45|19620.45|19619.79|19619.79|0
1606486450000|2020-11-27 14:14:10|19619.5|19619.5|19620.63|19620.63|19620.63|19620.63|19619.5|19619.5|0
1606486460000|2020-11-27 14:14:20|19620.75|19620.75|19620.43|19620.43|19620.86|19620.86|19620.22|19620.22|0
1606486470000|2020-11-27 14:14:30|19619.38|19619.38|19619.38|19619.38|19619.38|19619.38|19619.38|19619.38|0
1606486480000|2020-11-27 14:14:40|19618.85|19618.85|19618.33|19618.33|19618.85|19618.85|19618.33|19618.33|0
1606486490000|2020-11-27 14:14:50|19618.85|19618.85|19618.85|19618.85|19618.85|19618.85|19618.85|19618.85|0
1606486500000|2020-11-27 14:15:00|19618.17|19618.17|19617.39|19617.39|19618.17|19618.17|19617.39|19617.39|0
1606486510000|2020-11-27 14:15:10|19616.86|19616.86|19616.84|19616.84|19617.64|19617.64|19616.84|19616.84|0
1606486520000|2020-11-27 14:15:20|19616.31|19616.31|19616.31|19616.31|19616.31|19616.31|19616.31|19616.31|0
1606486530000|2020-11-27 14:15:30|19615.63|19615.63|19617.52|19617.52|19617.52|19617.52|19615.63|19615.63|0
1606486540000|2020-11-27 14:15:40|19617.66|19617.66|19617.66|19617.66|19617.66|19617.66|19617.66|19617.66|0
1606486550000|2020-11-27 14:15:50|19618.34|19618.34|19619.54|19619.54|19619.54|19619.54|19618.34|19618.34|0
1606486560000|2020-11-27 14:16:00|19619.66|19619.66|19619.57|19619.57|19621.13|19621.13|19619.57|19619.57|0
1606486570000|2020-11-27 14:16:10|19620.1|19620.1|19619.97|19619.97|19620.1|19620.1|19619.97|19619.97|0
1606486580000|2020-11-27 14:16:20|19620.5|19620.5|19619.85|19619.85|19620.5|19620.5|19619.85|19619.85|0
1606486590000|2020-11-27 14:16:30|19619.27|19619.27|19618.62|19618.62|19619.27|19619.27|19618.62|19618.62|0
1606486600000|2020-11-27 14:16:40|19617.94|19617.94|19616.9|19616.9|19617.94|19617.94|19615.94|19615.94|0
1606486610000|2020-11-27 14:16:50|19615.85|19615.85|19615.07|19615.07|19615.85|19615.85|19615.07|19615.07|0
1606486620000|2020-11-27 14:17:00|19615.75|19615.75|19611.8|19611.8|19615.75|19615.75|19611.8|19611.8|0
1606486630000|2020-11-27 14:17:10|19611.61|19611.61|19611.61|19611.61|19611.61|19611.61|19611.61|19611.61|0
1606486640000|2020-11-27 14:17:20|19612.36|19612.36|19612.15|19612.15|19612.36|19612.36|19612.15|19612.15|0
1606486650000|2020-11-27 14:17:30|19612.85|19612.85|19612.92|19612.92|19612.92|19612.92|19612.85|19612.85|0
1606486660000|2020-11-27 14:17:40|19610.29|19610.29|19614.52|19614.52|19614.52|19614.52|19610.29|19610.29|0
1606486670000|2020-11-27 14:17:50|19615.05|19615.05|19616.1|19616.1|19616.1|19616.1|19615.05|19615.05|0
1606486680000|2020-11-27 14:18:00|19616.62|19616.62|19616.62|19616.62|19616.62|19616.62|19616.62|19616.62|0
1606486690000|2020-11-27 14:18:10|19617.84|19617.84|19620.98|19620.98|19620.98|19620.98|19617.84|19617.84|0
1606486700000|2020-11-27 14:18:20|19621.67|19621.67|19622.35|19622.35|19622.35|19622.35|19621.67|19621.67|0
1606486710000|2020-11-27 14:18:30|19623.91|19623.91|19623.85|19623.85|19623.91|19623.91|19623.85|19623.85|0
1606486720000|2020-11-27 14:18:40|19623.96|19623.96|19624.5|19624.5|19624.5|19624.5|19623.96|19623.96|0
1606486730000|2020-11-27 14:18:50|19625.87|19625.87|19626.62|19626.62|19626.62|19626.62|19625.87|19625.87|0
1606486740000|2020-11-27 14:19:00|19626.83|19626.83|19629.83|19629.83|19629.83|19629.83|19626.83|19626.83|0
1606486750000|2020-11-27 14:19:10|19630.04|19630.04|19632.01|19632.01|19632.01|19632.01|19630.04|19630.04|0
1606486760000|2020-11-27 14:19:20|19631.54|19631.54|19630.73|19630.73|19631.54|19631.54|19630.51|19630.51|0
1606486780000|2020-11-27 14:19:40|19630.2|19630.2|19630.2|19630.2|19630.2|19630.2|19630.2|19630.2|0
1606486790000|2020-11-27 14:19:50|19628.05|19628.05|19627.37|19627.37|19628.05|19628.05|19627.37|19627.37|0
1606486800000|2020-11-27 14:20:00|19627.58|19627.58|19625.38|19625.38|19627.58|19627.58|19625.38|19625.38|0
1606486810000|2020-11-27 14:20:10|19625.44|19625.44|19626|19626|19626|19626|19625.25|19625.25|0
1606486820000|2020-11-27 14:20:20|19626.53|19626.53|19626.53|19626.53|19626.53|19626.53|19626.53|19626.53|0
1606486830000|2020-11-27 14:20:30|19626.31|19626.31|19629.03|19629.03|19629.03|19629.03|19626.31|19626.31|0
1606486840000|2020-11-27 14:20:40|19630.1|19630.1|19629.57|19629.57|19630.1|19630.1|19629.05|19629.05|0
1606486850000|2020-11-27 14:20:50|19630.35|19630.35|19631.13|19631.13|19631.13|19631.13|19630.35|19630.35|0
1606486860000|2020-11-27 14:21:00|19630.9|19630.9|19630.96|19630.96|19630.96|19630.96|19629.91|19629.91|0
1606486870000|2020-11-27 14:21:10|19630.84|19630.84|19630.31|19630.31|19630.84|19630.84|19630.31|19630.31|0
1606486880000|2020-11-27 14:21:20|19629.54|19629.54|19629.4|19629.4|19629.54|19629.54|19628.76|19628.76|0
1606486890000|2020-11-27 14:21:30|19628.97|19628.97|19628.89|19628.89|19628.97|19628.97|19628.76|19628.76|0
1606486900000|2020-11-27 14:21:40|19629.11|19629.11|19629.11|19629.11|19629.11|19629.11|19629.11|19629.11|0
1606486910000|2020-11-27 14:21:50|19628.89|19628.89|19629.58|19629.58|19629.58|19629.58|19628.89|19628.89|0
1606486920000|2020-11-27 14:22:00|19629.8|19629.8|19630.52|19630.52|19630.9|19630.9|19628.22|19628.22|0
1606486930000|2020-11-27 14:22:10|19631.21|19631.21|19632.42|19632.42|19632.42|19632.42|19631.21|19631.21|0
1606486940000|2020-11-27 14:22:20|19631.89|19631.89|19631.89|19631.89|19631.89|19631.89|19631.89|19631.89|0
1606486950000|2020-11-27 14:22:30|19630.52|19630.52|19628.17|19628.17|19630.97|19630.97|19626.59|19626.59|0
1606486960000|2020-11-27 14:22:40|19628.39|19628.39|19624.57|19624.57|19628.39|19628.39|19624.57|19624.57|0
1606486970000|2020-11-27 14:22:50|19624.45|19624.45|19626.23|19626.23|19626.23|19626.23|19624.43|19624.43|0
1606486980000|2020-11-27 14:23:00|19625.54|19625.54|19622.84|19622.84|19625.54|19625.54|19622.84|19622.84|0
1606486990000|2020-11-27 14:23:10|19622.63|19622.63|19623.93|19623.93|19623.93|19623.93|19622.63|19622.63|0
1606487000000|2020-11-27 14:23:20|19624.58|19624.58|19624.36|19624.36|19624.58|19624.58|19624.36|19624.36|0
1606487010000|2020-11-27 14:23:30|19623.84|19623.84|19623.15|19623.15|19623.84|19623.84|19623.15|19623.15|0
1606487020000|2020-11-27 14:23:40|19622.37|19622.37|19621.48|19621.48|19622.37|19622.37|19621.48|19621.48|0
1606487030000|2020-11-27 14:23:50|19620.7|19620.7|19619.26|19619.26|19620.7|19620.7|19619.26|19619.26|0
1606487040000|2020-11-27 14:24:00|19619.69|19619.69|19618.73|19618.73|19619.69|19619.69|19617.95|19617.95|0
1606487050000|2020-11-27 14:24:10|19618.61|19618.61|19616.16|19616.16|19618.61|19618.61|19616.16|19616.16|0
1606487060000|2020-11-27 14:24:20|19615.94|19615.94|19615.04|19615.04|19615.94|19615.94|19614.82|19614.82|0
1606487070000|2020-11-27 14:24:30|19614.35|19614.35|19612.66|19612.66|19614.79|19614.79|19612.45|19612.45|0
1606487080000|2020-11-27 14:24:40|19611.88|19611.88|19610.67|19610.67|19611.88|19611.88|19610.67|19610.67|0
1606487090000|2020-11-27 14:24:50|19609.89|19609.89|19605.79|19605.79|19609.89|19609.89|19605.79|19605.79|0
1606487100000|2020-11-27 14:25:00|19605.11|19605.11|19604.39|19604.39|19605.11|19605.11|19603.86|19603.86|0
1606487110000|2020-11-27 14:25:10|19604.91|19604.91|19604.91|19604.91|19604.91|19604.91|19604.91|19604.91|0
1606487120000|2020-11-27 14:25:20|19603.86|19603.86|19605.17|19605.17|19606.65|19606.65|19603.86|19603.86|0
1606487130000|2020-11-27 14:25:30|19605.1|19605.1|19608.05|19608.05|19608.05|19608.05|19605.1|19605.1|0
1606487140000|2020-11-27 14:25:40|19607.37|19607.37|19608.27|19608.27|19608.83|19608.83|19607.37|19607.37|0
1606487150000|2020-11-27 14:25:50|19608.8|19608.8|19606.71|19606.71|19609.32|19609.32|19606.71|19606.71|0
1606487160000|2020-11-27 14:26:00|19604.88|19604.88|19607.65|19607.65|19607.65|19607.65|19604.88|19604.88|0
1606487170000|2020-11-27 14:26:10|19607.12|19607.12|19607.12|19607.12|19607.12|19607.12|19607.12|19607.12|0
1606487180000|2020-11-27 14:26:20|19609.19|19609.19|19609.19|19609.19|19609.19|19609.19|19609.19|19609.19|0
1606487190000|2020-11-27 14:26:30|19609.54|19609.54|19609.67|19609.67|19609.67|19609.67|19609.54|19609.54|0
1606487200000|2020-11-27 14:26:40|19610.14|19610.14|19615.42|19615.42|19615.42|19615.42|19610.14|19610.14|0
1606487210000|2020-11-27 14:26:50|19614.89|19614.89|19615.94|19615.94|19615.94|19615.94|19614.89|19614.89|0
1606487220000|2020-11-27 14:27:00|19616.06|19616.06|19615.01|19615.01|19616.06|19616.06|19615.01|19615.01|0
1606487230000|2020-11-27 14:27:10|19614.32|19614.32|19614.32|19614.32|19614.32|19614.32|19614.32|19614.32|0
1606487240000|2020-11-27 14:27:20|19613.75|19613.75|19612.03|19612.03|19613.75|19613.75|19612.03|19612.03|0
1606487250000|2020-11-27 14:27:30|19611.25|19611.25|19613.15|19613.15|19613.15|19613.15|19611.25|19611.25|0
1606487260000|2020-11-27 14:27:40|19613.84|19613.84|19614.31|19614.31|19614.37|19614.37|19612.93|19612.93|0
1606487270000|2020-11-27 14:27:50|19615.36|19615.36|19616.73|19616.73|19616.73|19616.73|19615.36|19615.36|0
1606487280000|2020-11-27 14:28:00|19617.78|19617.78|19624.01|19624.01|19624.54|19624.54|19617.26|19617.26|0
1606487290000|2020-11-27 14:28:10|19624.23|19624.23|19625.51|19625.51|19625.51|19625.51|19623.97|19623.97|0
1606487300000|2020-11-27 14:28:20|19624.98|19624.98|19624.98|19624.98|19624.98|19624.98|19624.46|19624.46|0
1606487310000|2020-11-27 14:28:30|19625.1|19625.1|19622.47|19622.47|19625.22|19625.22|19622.47|19622.47|0
1606487320000|2020-11-27 14:28:40|19621.78|19621.78|19622.19|19622.19|19622.83|19622.83|19621.25|19621.25|0
1606487340000|2020-11-27 14:29:00|19621.98|19621.98|19621.23|19621.23|19621.98|19621.98|19621.23|19621.23|0
1606487350000|2020-11-27 14:29:10|19621.16|19621.16|19621.76|19621.76|19621.76|19621.76|19621.16|19621.16|0
1606487360000|2020-11-27 14:29:20|19622.44|19622.44|19622.44|19622.44|19622.44|19622.44|19622.44|19622.44|0
1606487370000|2020-11-27 14:29:30|19622.33|19622.33|19622.78|19622.78|19622.78|19622.78|19622.33|19622.33|0
1606487380000|2020-11-27 14:29:40|19620.03|19620.03|19619.43|19619.43|19620.03|19620.03|19619.43|19619.43|0
1606487390000|2020-11-27 14:29:50|19618.91|19618.91|19622.07|19622.07|19622.07|19622.07|19618.91|19618.91|0
1606487400000|2020-11-27 14:30:00|19625.7|19625.7|19631.62|19631.62|19633.77|19633.77|19624.29|19624.29|0
1606487410000|2020-11-27 14:30:10|19628.46|19628.46|19642.61|19642.61|19642.61|19642.61|19626.9|19626.9|0
1606487420000|2020-11-27 14:30:20|19643.25|19643.25|19655.54|19655.54|19656.07|19656.07|19643.25|19643.25|0
1606487430000|2020-11-27 14:30:30|19657.12|19657.12|19654.68|19654.68|19659.7|19659.7|19654.68|19654.68|0
1606487440000|2020-11-27 14:30:40|19654.81|19654.81|19657.27|19657.27|19657.27|19657.27|19654.81|19654.81|0
1606487450000|2020-11-27 14:30:50|19656.74|19656.74|19655.03|19655.03|19656.74|19656.74|19653.99|19653.99|0
1606487460000|2020-11-27 14:31:00|19651.6|19651.6|19658.99|19658.99|19658.99|19658.99|19647.7|19647.7|0
1606487470000|2020-11-27 14:31:10|19659.68|19659.68|19667.15|19667.15|19668.4|19668.4|19659.68|19659.68|0
1606487480000|2020-11-27 14:31:20|19667.68|19667.68|19669.22|19669.22|19670.37|19670.37|19666.96|19666.96|0
1606487490000|2020-11-27 14:31:30|19666.59|19666.59|19665.92|19665.92|19667.95|19667.95|19665.92|19665.92|0
1606487500000|2020-11-27 14:31:40|19666.6|19666.6|19666.65|19666.65|19667.71|19667.71|19666.28|19666.28|0
1606487510000|2020-11-27 14:31:50|19666.13|19666.13|19666.63|19666.63|19668.46|19668.46|19666.13|19666.13|0
1606487520000|2020-11-27 14:32:00|19665.58|19665.58|19666.85|19666.85|19666.85|19666.85|19665.58|19665.58|0
1606487530000|2020-11-27 14:32:10|19667.53|19667.53|19675.75|19675.75|19675.75|19675.75|19667.53|19667.53|0
1606487540000|2020-11-27 14:32:20|19675.22|19675.22|19674.6|19674.6|19675.75|19675.75|19674.6|19674.6|0
1606487550000|2020-11-27 14:32:30|19674.81|19674.81|19676.6|19676.6|19677.65|19677.65|19674.81|19674.81|0
1606487560000|2020-11-27 14:32:40|19674.86|19674.86|19672.51|19672.51|19675.55|19675.55|19672.51|19672.51|0
1606487570000|2020-11-27 14:32:50|19674.09|19674.09|19677.52|19677.52|19677.52|19677.52|19674.09|19674.09|0
1606487580000|2020-11-27 14:33:00|19677.58|19677.58|19680.04|19680.04|19683.47|19683.47|19677.58|19677.58|0
1606487590000|2020-11-27 14:33:10|19680.25|19680.25|19680.45|19680.45|19681.37|19681.37|19679.14|19679.14|0
1606487600000|2020-11-27 14:33:20|19680.4|19680.4|19694.03|19694.03|19694.03|19694.03|19680.4|19680.4|0
1606487610000|2020-11-27 14:33:30|19693.34|19693.34|19694.7|19694.7|19695.45|19695.45|19692.65|19692.65|0
1606487620000|2020-11-27 14:33:40|19694.02|19694.02|19696.22|19696.22|19696.22|19696.22|19694.02|19694.02|0
1606487630000|2020-11-27 14:33:50|19696.91|19696.91|19703.47|19703.47|19703.47|19703.47|19696.23|19696.23|0
1606487640000|2020-11-27 14:34:00|19703.52|19703.52|19707.96|19707.96|19707.96|19707.96|19703.52|19703.52|0
1606487650000|2020-11-27 14:34:10|19706.9|19706.9|19709.43|19709.43|19709.43|19709.43|19705.31|19705.31|0
1606487660000|2020-11-27 14:34:20|19709.86|19709.86|19711.84|19711.84|19711.84|19711.84|19709.86|19709.86|0
1606487670000|2020-11-27 14:34:30|19711.32|19711.32|19714.44|19714.44|19718.61|19718.61|19711.32|19711.32|0
1606487680000|2020-11-27 14:34:40|19713.91|19713.91|19712.39|19712.39|19715.71|19715.71|19711.7|19711.7|0
1606487690000|2020-11-27 14:34:50|19712.62|19712.62|19721.18|19721.18|19721.18|19721.18|19712.62|19712.62|0
1606487700000|2020-11-27 14:35:00|19719.6|19719.6|19724.51|19724.51|19724.51|19724.51|19719.06|19719.06|0
1606487710000|2020-11-27 14:35:10|19725.19|19725.19|19725.77|19725.77|19726.55|19726.55|19723.11|19723.11|0
1606487720000|2020-11-27 14:35:20|19727.83|19727.83|19725.2|19725.2|19727.83|19727.83|19724.52|19724.52|0
1606487730000|2020-11-27 14:35:30|19723.82|19723.82|19727.2|19727.2|19727.2|19727.2|19722.45|19722.45|0
1606487740000|2020-11-27 14:35:40|19727.79|19727.79|19732.81|19732.81|19732.81|19732.81|19726.32|19726.32|0
1606487750000|2020-11-27 14:35:50|19735.23|19735.23|19732.06|19732.06|19735.23|19735.23|19732.06|19732.06|0
1606487760000|2020-11-27 14:36:00|19730.48|19730.48|19727.31|19727.31|19730.48|19730.48|19727.31|19727.31|0
1606487770000|2020-11-27 14:36:10|19728.36|19728.36|19729.23|19729.23|19729.99|19729.99|19726.83|19726.83|0
1606487780000|2020-11-27 14:36:20|19728.54|19728.54|19723.42|19723.42|19728.54|19728.54|19723.42|19723.42|0
1606487790000|2020-11-27 14:36:30|19724.1|19724.1|19727.52|19727.52|19727.58|19727.58|19724.1|19724.1|0
1606487800000|2020-11-27 14:36:40|19728.3|19728.3|19727.17|19727.17|19731.23|19731.23|19725.59|19725.59|0
1606487810000|2020-11-27 14:36:50|19725.59|19725.59|19728.75|19728.75|19728.75|19728.75|19725.59|19725.59|0
1606487820000|2020-11-27 14:37:00|19729.8|19729.8|19731.55|19731.55|19732.33|19732.33|19729.49|19729.49|0
1606487830000|2020-11-27 14:37:10|19732.33|19732.33|19727.11|19727.11|19732.42|19732.42|19727.11|19727.11|0
1606487840000|2020-11-27 14:37:20|19727.8|19727.8|19725.62|19725.62|19728.4|19728.4|19725.62|19725.62|0
1606487850000|2020-11-27 14:37:30|19724.94|19724.94|19724.87|19724.87|19725.62|19725.62|19724.18|19724.18|0
1606487860000|2020-11-27 14:37:40|19724.22|19724.22|19723.32|19723.32|19727.11|19727.11|19723.32|19723.32|0
1606487870000|2020-11-27 14:37:50|19723.1|19723.1|19721.73|19721.73|19723.1|19723.1|19721.73|19721.73|0
1606487880000|2020-11-27 14:38:00|19721.04|19721.04|19731.81|19731.81|19732.23|19732.23|19721.02|19721.02|0
1606487890000|2020-11-27 14:38:10|19732.02|19732.02|19736.18|19736.18|19736.18|19736.18|19732.02|19732.02|0
1606487900000|2020-11-27 14:38:20|19735.4|19735.4|19737.31|19737.31|19737.31|19737.31|19734.34|19734.34|0
1606487910000|2020-11-27 14:38:30|19738.89|19738.89|19747.15|19747.15|19747.93|19747.93|19738.89|19738.89|0
1606487920000|2020-11-27 14:38:40|19747.93|19747.93|19748.14|19748.14|19750.67|19750.67|19747.92|19747.92|0
1606487930000|2020-11-27 14:38:50|19748.92|19748.92|19747.34|19747.34|19748.92|19748.92|19747.34|19747.34|0
1606487940000|2020-11-27 14:39:00|19747.56|19747.56|19750.34|19750.34|19751.36|19751.36|19747.56|19747.56|0
1606487950000|2020-11-27 14:39:10|19752.58|19752.58|19759.49|19759.49|19759.49|19759.49|19752.58|19752.58|0
1606487960000|2020-11-27 14:39:20|19761.64|19761.64|19766.04|19766.04|19767.81|19767.81|19761.64|19761.64|0
1606487970000|2020-11-27 14:39:30|19764.67|19764.67|19767.01|19767.01|19767.53|19767.53|19764.46|19764.46|0
1606487980000|2020-11-27 14:39:40|19766.32|19766.32|19761.91|19761.91|19766.32|19766.32|19761.41|19761.41|0
1606487990000|2020-11-27 14:39:50|19761.13|19761.13|19762.67|19762.67|19762.67|19762.67|19759.83|19759.83|0
1606488000000|2020-11-27 14:40:00|19764.04|19764.04|19767.22|19767.22|19770.85|19770.85|19763.97|19763.97|0
1606488010000|2020-11-27 14:40:10|19767.34|19767.34|19768.21|19768.21|19768.92|19768.92|19766.81|19766.81|0
1606488020000|2020-11-27 14:40:20|19767.43|19767.43|19769.49|19769.49|19772.42|19772.42|19767.43|19767.43|0
1606488030000|2020-11-27 14:40:30|19770.26|19770.26|19770.95|19770.95|19770.95|19770.95|19770.26|19770.26|0
1606488040000|2020-11-27 14:40:40|19769.58|19769.58|19763.23|19763.23|19769.58|19769.58|19763.23|19763.23|0
1606488050000|2020-11-27 14:40:50|19763.29|19763.29|19763.66|19763.66|19764.88|19764.88|19762.61|19762.61|0
1606488060000|2020-11-27 14:41:00|19762.89|19762.89|19753.18|19753.18|19762.89|19762.89|19753.18|19753.18|0
1606488070000|2020-11-27 14:41:10|19752.5|19752.5|19755.83|19755.83|19755.83|19755.83|19748.64|19748.64|0
1606488080000|2020-11-27 14:41:20|19755.05|19755.05|19751.97|19751.97|19755.05|19755.05|19751.19|19751.19|0
1606488090000|2020-11-27 14:41:30|19752.5|19752.5|19745.15|19745.15|19752.5|19752.5|19745.15|19745.15|0
1606488100000|2020-11-27 14:41:40|19745.84|19745.84|19746.65|19746.65|19746.65|19746.65|19745.84|19745.84|0
1606488110000|2020-11-27 14:41:50|19748.71|19748.71|19759.71|19759.71|19759.92|19759.92|19748.71|19748.71|0
1606488120000|2020-11-27 14:42:00|19757.35|19757.35|19753.3|19753.3|19757.35|19757.35|19753.3|19753.3|0
1606488130000|2020-11-27 14:42:10|19754.35|19754.35|19758.52|19758.52|19758.52|19758.52|19754.35|19754.35|0
1606488140000|2020-11-27 14:42:20|19760.58|19760.58|19764.34|19764.34|19764.34|19764.34|19760.58|19760.58|0
1606488150000|2020-11-27 14:42:30|19764.54|19764.54|19763.5|19763.5|19764.93|19764.93|19763.5|19763.5|0
1606488160000|2020-11-27 14:42:40|19763.56|19763.56|19762.22|19762.22|19763.56|19763.56|19762.22|19762.22|0
1606488170000|2020-11-27 14:42:50|19763.28|19763.28|19765.92|19765.92|19765.92|19765.92|19763.15|19763.15|0
1606488180000|2020-11-27 14:43:00|19765.98|19765.98|19764.4|19764.4|19766.14|19766.14|19763.71|19763.71|0
1606488190000|2020-11-27 14:43:10|19764.16|19764.16|19768.19|19768.19|19768.19|19768.19|19762.71|19762.71|0
1606488200000|2020-11-27 14:43:20|19767.5|19767.5|19765.63|19765.63|19768.06|19768.06|19765.63|19765.63|0
1606488210000|2020-11-27 14:43:30|19765.1|19765.1|19768.02|19768.02|19768.02|19768.02|19765.1|19765.1|0
1606488220000|2020-11-27 14:43:40|19767.81|19767.81|19765.2|19765.2|19767.81|19767.81|19765.2|19765.2|0
1606488230000|2020-11-27 14:43:50|19765.32|19765.32|19771.81|19771.81|19771.81|19771.81|19765.32|19765.32|0
1606488240000|2020-11-27 14:44:00|19773.36|19773.36|19777.98|19777.98|19779.36|19779.36|19773.36|19773.36|0
1606488250000|2020-11-27 14:44:10|19778.22|19778.22|19779.15|19779.15|19780.46|19780.46|19778.22|19778.22|0
1606488270000|2020-11-27 14:44:30|19777.78|19777.78|19776.93|19776.93|19778.99|19778.99|19776.72|19776.72|0
1606488280000|2020-11-27 14:44:40|19775.55|19775.55|19776.59|19776.59|19776.59|19776.59|19775.55|19775.55|0
1606488290000|2020-11-27 14:44:50|19773.95|19773.95|19776.78|19776.78|19776.78|19776.78|19773.95|19773.95|0
1606488300000|2020-11-27 14:45:00|19778.16|19778.16|19782.67|19782.67|19782.83|19782.83|19778.16|19778.16|0
1606488310000|2020-11-27 14:45:10|19782.88|19782.88|19782.17|19782.17|19782.88|19782.88|19781.3|19781.3|0
1606488320000|2020-11-27 14:45:20|19781.11|19781.11|19778.15|19778.15|19781.11|19781.11|19778.15|19778.15|0
1606488330000|2020-11-27 14:45:30|19777.62|19777.62|19780.53|19780.53|19780.53|19780.53|19777.62|19777.62|0
1606488340000|2020-11-27 14:45:40|19781.22|19781.22|19782.16|19782.16|19782.16|19782.16|19780.79|19780.79|0
1606488350000|2020-11-27 14:45:50|19781.39|19781.39|19781.18|19781.18|19781.39|19781.39|19781.18|19781.18|0
1606488360000|2020-11-27 14:46:00|19781.37|19781.37|19781.21|19781.21|19782.05|19782.05|19780.47|19780.47|0
1606488370000|2020-11-27 14:46:10|19780.68|19780.68|19784.58|19784.58|19784.58|19784.58|19780.68|19780.68|0
1606488380000|2020-11-27 14:46:20|19783.81|19783.81|19787.18|19787.18|19787.18|19787.18|19783.81|19783.81|0
1606488390000|2020-11-27 14:46:30|19787.87|19787.87|19787.44|19787.44|19787.97|19787.97|19787.28|19787.28|0
1606488400000|2020-11-27 14:46:40|19787.39|19787.39|19787.9|19787.9|19790.12|19790.12|19787.39|19787.39|0
1606488410000|2020-11-27 14:46:50|19786.32|19786.32|19787.69|19787.69|19787.69|19787.69|19786.32|19786.32|0
1606488420000|2020-11-27 14:47:00|19786.64|19786.64|19780.72|19780.72|19786.64|19786.64|19780.72|19780.72|0
1606488430000|2020-11-27 14:47:10|19781.49|19781.49|19787.99|19787.99|19788.68|19788.68|19780.97|19780.97|0
1606488440000|2020-11-27 14:47:20|19788.68|19788.68|19788.21|19788.21|19791.85|19791.85|19788.21|19788.21|0
1606488450000|2020-11-27 14:47:30|19787.68|19787.68|19780.8|19780.8|19787.68|19787.68|19780.8|19780.8|0
1606488460000|2020-11-27 14:47:40|19781.23|19781.23|19777.24|19777.24|19781.44|19781.44|19777.24|19777.24|0
1606488470000|2020-11-27 14:47:50|19777.93|19777.93|19781.29|19781.29|19781.29|19781.29|19777.93|19777.93|0
1606488480000|2020-11-27 14:48:00|19781.98|19781.98|19786.71|19786.71|19786.71|19786.71|19781.98|19781.98|0
1606488490000|2020-11-27 14:48:10|19787.4|19787.4|19784.76|19784.76|19787.96|19787.96|19784.23|19784.23|0
1606488500000|2020-11-27 14:48:20|19783.2|19783.2|19779.81|19779.81|19783.2|19783.2|19779.75|19779.75|0
1606488510000|2020-11-27 14:48:30|19779.6|19779.6|19772.92|19772.92|19779.6|19779.6|19772.92|19772.92|0
1606488520000|2020-11-27 14:48:40|19771.54|19771.54|19773.28|19773.28|19773.28|19773.28|19770.33|19770.33|0
1606488530000|2020-11-27 14:48:50|19773.97|19773.97|19774.13|19774.13|19774.66|19774.66|19773.97|19773.97|0
1606488540000|2020-11-27 14:49:00|19773.6|19773.6|19773.29|19773.29|19774.27|19774.27|19770.62|19770.62|0
1606488550000|2020-11-27 14:49:10|19773.97|19773.97|19774.82|19774.82|19776.04|19776.04|19773.97|19773.97|0
1606488560000|2020-11-27 14:49:20|19774.59|19774.59|19779.48|19779.48|19779.48|19779.48|19774.59|19774.59|0
1606488570000|2020-11-27 14:49:30|19779.26|19779.26|19780.95|19780.95|19780.95|19780.95|19778|19778|0
1606488580000|2020-11-27 14:49:40|19781.72|19781.72|19785.93|19785.93|19785.93|19785.93|19781.72|19781.72|0
1606488590000|2020-11-27 14:49:50|19785.4|19785.4|19782.73|19782.73|19785.84|19785.84|19782.73|19782.73|0
1606488600000|2020-11-27 14:50:00|19783.78|19783.78|19788.8|19788.8|19788.8|19788.8|19783.78|19783.78|0
1606488610000|2020-11-27 14:50:10|19788.58|19788.58|19792.79|19792.79|19793.01|19793.01|19788.38|19788.38|0
1606488620000|2020-11-27 14:50:20|19791.42|19791.42|19792.3|19792.3|19792.67|19792.67|19791.3|19791.3|0
1606488630000|2020-11-27 14:50:30|19791.61|19791.61|19789.56|19789.56|19791.61|19791.61|19789.56|19789.56|0
1606488640000|2020-11-27 14:50:40|19788.5|19788.5|19790.45|19790.45|19790.45|19790.45|19788.5|19788.5|0
1606488650000|2020-11-27 14:50:50|19789.08|19789.08|19789.15|19789.15|19790.82|19790.82|19789.08|19789.08|0
1606488660000|2020-11-27 14:51:00|19788.62|19788.62|19787.07|19787.07|19788.62|19788.62|19787.07|19787.07|0
1606488670000|2020-11-27 14:51:10|19787.81|19787.81|19792.18|19792.18|19792.18|19792.18|19787.81|19787.81|0
1606488680000|2020-11-27 14:51:20|19793.77|19793.77|19789.07|19789.07|19794.45|19794.45|19789.07|19789.07|0
1606488690000|2020-11-27 14:51:30|19788.39|19788.39|19794.82|19794.82|19794.82|19794.82|19788.39|19788.39|0
1606488700000|2020-11-27 14:51:40|19796.4|19796.4|19797.92|19797.92|19797.92|19797.92|19794.49|19794.49|0
1606488710000|2020-11-27 14:51:50|19798.12|19798.12|19796.02|19796.02|19798.12|19798.12|19795.58|19795.58|0
1606488720000|2020-11-27 14:52:00|19795.24|19795.24|19791.13|19791.13|19795.24|19795.24|19791.13|19791.13|0
1606488730000|2020-11-27 14:52:10|19789.02|19789.02|19787.88|19787.88|19790.92|19790.92|19787.88|19787.88|0
1606488740000|2020-11-27 14:52:20|19787.19|19787.19|19785.3|19785.3|19787.19|19787.19|19784.08|19784.08|0
1606488750000|2020-11-27 14:52:30|19785.53|19785.53|19785.41|19785.41|19785.53|19785.53|19783.83|19783.83|0
1606488760000|2020-11-27 14:52:40|19786.15|19786.15|19790.59|19790.59|19793.42|19793.42|19786.15|19786.15|0
1606488770000|2020-11-27 14:52:50|19790.8|19790.8|19791.84|19791.84|19791.84|19791.84|19790.8|19790.8|0
1606488780000|2020-11-27 14:53:00|19793.9|19793.9|19790.33|19790.33|19793.9|19793.9|19790.33|19790.33|0
1606488790000|2020-11-27 14:53:10|19790.1|19790.1|19787.71|19787.71|19790.1|19790.1|19786.65|19786.65|0
1606488800000|2020-11-27 14:53:20|19787.92|19787.92|19785.4|19785.4|19789.14|19789.14|19785.4|19785.4|0
1606488810000|2020-11-27 14:53:30|19784.72|19784.72|19786.64|19786.64|19786.64|19786.64|19784.72|19784.72|0
1606488820000|2020-11-27 14:53:40|19785.95|19785.95|19792.46|19792.46|19794.04|19794.04|19785.08|19785.08|0
1606488830000|2020-11-27 14:53:50|19793.14|19793.14|19791.24|19791.24|19794.36|19794.36|19791.24|19791.24|0
1606488840000|2020-11-27 14:54:00|19791.77|19791.77|19785.83|19785.83|19791.77|19791.77|19785.83|19785.83|0
1606488850000|2020-11-27 14:54:10|19787.89|19787.89|19788.55|19788.55|19793.54|19793.54|19787.89|19787.89|0
1606488860000|2020-11-27 14:54:20|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|0
1606488870000|2020-11-27 14:54:30|19788.55|19788.55|19788.55|19788.55|19788.55|19788.55|19788.55|19788.55|0
1606488880000|2020-11-27 14:54:40|19786.99|19786.99|19784.54|19784.54|19787.25|19787.25|19784.54|19784.54|0
1606488890000|2020-11-27 14:54:50|19783.76|19783.76|19782.96|19782.96|19784.01|19784.01|19782.96|19782.96|0
1606488900000|2020-11-27 14:55:00|19784.01|19784.01|19779.35|19779.35|19784.01|19784.01|19779.35|19779.35|0
1606488910000|2020-11-27 14:55:10|19778.3|19778.3|19772.61|19772.61|19778.3|19778.3|19771.93|19771.93|0
1606488920000|2020-11-27 14:55:20|19771.93|19771.93|19767.67|19767.67|19771.93|19771.93|19767.67|19767.67|0
1606488930000|2020-11-27 14:55:30|19767.61|19767.61|19773.85|19773.85|19776.09|19776.09|19767.61|19767.61|0
1606488940000|2020-11-27 14:55:40|19772.8|19772.8|19769.83|19769.83|19772.8|19772.8|19769.83|19769.83|0
1606488950000|2020-11-27 14:55:50|19770.45|19770.45|19772.4|19772.4|19772.47|19772.47|19770.45|19770.45|0
1606488960000|2020-11-27 14:56:00|19772.19|19772.19|19772.19|19772.19|19772.19|19772.19|19772.19|19772.19|0
1606488970000|2020-11-27 14:56:10|19771.66|19771.66|19767.86|19767.86|19771.66|19771.66|19767.86|19767.86|0
1606488980000|2020-11-27 14:56:20|19767.33|19767.33|19770.22|19770.22|19771.43|19771.43|19767.33|19767.33|0
1606488990000|2020-11-27 14:56:30|19769.17|19769.17|19767.73|19767.73|19769.29|19769.29|19767.73|19767.73|0
1606489000000|2020-11-27 14:56:40|19767.04|19767.04|19762.8|19762.8|19767.04|19767.04|19762.68|19762.68|0
1606489010000|2020-11-27 14:56:50|19761.74|19761.74|19756.47|19756.47|19761.74|19761.74|19756.47|19756.47|0
1606489020000|2020-11-27 14:57:00|19756.53|19756.53|19756.05|19756.05|19756.64|19756.64|19755.27|19755.27|0
1606489030000|2020-11-27 14:57:10|19756.57|19756.57|19756.83|19756.83|19758.15|19758.15|19756.57|19756.57|0
1606489040000|2020-11-27 14:57:20|19756.89|19756.89|19753.28|19753.28|19756.89|19756.89|19753.28|19753.28|0
1606489050000|2020-11-27 14:57:30|19752.76|19752.76|19748.59|19748.59|19752.76|19752.76|19748.59|19748.59|0
1606489060000|2020-11-27 14:57:40|19748.07|19748.07|19744.54|19744.54|19748.07|19748.07|19743.33|19743.33|0
1606489070000|2020-11-27 14:57:50|19744.33|19744.33|19749.9|19749.9|19749.9|19749.9|19744.14|19744.14|0
1606489080000|2020-11-27 14:58:00|19751.45|19751.45|19752.91|19752.91|19752.91|19752.91|19751.45|19751.45|0
1606489090000|2020-11-27 14:58:10|19753.69|19753.69|19753.25|19753.25|19753.94|19753.94|19752.04|19752.04|0
1606489100000|2020-11-27 14:58:20|19753.14|19753.14|19749.66|19749.66|19753.14|19753.14|19748.97|19748.97|0
1606489110000|2020-11-27 14:58:30|19748.97|19748.97|19750.02|19750.02|19750.71|19750.71|19748.97|19748.97|0
1606489120000|2020-11-27 14:58:40|19749.97|19749.97|19747.36|19747.36|19749.97|19749.97|19747.36|19747.36|0
1606489130000|2020-11-27 14:58:50|19746.67|19746.67|19748.57|19748.57|19748.57|19748.57|19746.67|19746.67|0
1606489140000|2020-11-27 14:59:00|19749.26|19749.26|19750.72|19750.72|19753.79|19753.79|19749.26|19749.26|0
1606489150000|2020-11-27 14:59:10|19751.25|19751.25|19751.47|19751.47|19752.46|19752.46|19751.25|19751.25|0
1606489160000|2020-11-27 14:59:20|19751.69|19751.69|19752.12|19752.12|19752.58|19752.58|19751.69|19751.69|0
1606489170000|2020-11-27 14:59:30|19752.23|19752.23|19748.23|19748.23|19752.23|19752.23|19748.23|19748.23|0
1606489180000|2020-11-27 14:59:40|19747.54|19747.54|19748.24|19748.24|19748.24|19748.24|19746.42|19746.42|0
1606489190000|2020-11-27 14:59:50|19748.92|19748.92|19752.58|19752.58|19754.16|19754.16|19748.92|19748.92|0
1606489200000|2020-11-27 15:00:00|19751.89|19751.89|19752.95|19752.95|19752.95|19752.95|19750.52|19750.52|0
1606489210000|2020-11-27 15:00:10|19753.48|19753.48|19761.47|19761.47|19761.47|19761.47|19753.48|19753.48|0
1606489220000|2020-11-27 15:00:20|19761.35|19761.35|19759.74|19759.74|19761.35|19761.35|19759.61|19759.61|0
1606489230000|2020-11-27 15:00:30|19759.05|19759.05|19757|19757|19759.05|19759.05|19754.73|19754.73|0
1606489240000|2020-11-27 15:00:40|19757.53|19757.53|19756.11|19756.11|19759.59|19759.59|19756.11|19756.11|0
1606489250000|2020-11-27 15:00:50|19755.33|19755.33|19751.67|19751.67|19755.33|19755.33|19751.67|19751.67|0
1606489260000|2020-11-27 15:01:00|19752.2|19752.2|19753.94|19753.94|19753.94|19753.94|19751.51|19751.51|0
1606489270000|2020-11-27 15:01:10|19755.99|19755.99|19759.75|19759.75|19759.75|19759.75|19755.99|19755.99|0
1606489280000|2020-11-27 15:01:20|19761.55|19761.55|19765.61|19765.61|19765.61|19765.61|19761.55|19761.55|0
1606489290000|2020-11-27 15:01:30|19765.09|19765.09|19764.71|19764.71|19765.09|19765.09|19762.34|19762.34|0
1606489300000|2020-11-27 15:01:40|19765.14|19765.14|19764.61|19764.61|19765.14|19765.14|19764.61|19764.61|0
1606489310000|2020-11-27 15:01:50|19764.09|19764.09|19761.9|19761.9|19764.09|19764.09|19761.68|19761.68|0
1606489320000|2020-11-27 15:02:00|19762.43|19762.43|19759.75|19759.75|19762.86|19762.86|19758.74|19758.74|0
1606489330000|2020-11-27 15:02:10|19759.22|19759.22|19759.07|19759.07|19759.75|19759.75|19759.07|19759.07|0
1606489340000|2020-11-27 15:02:20|19758.01|19758.01|19754.14|19754.14|19758.01|19758.01|19754.14|19754.14|0
1606489350000|2020-11-27 15:02:30|19752.76|19752.76|19754.18|19754.18|19754.18|19754.18|19752.13|19752.13|0
1606489360000|2020-11-27 15:02:40|19756.24|19756.24|19766.85|19766.85|19771.54|19771.54|19756.24|19756.24|0
1606489370000|2020-11-27 15:02:50|19766.32|19766.32|19763.96|19763.96|19766.32|19766.32|19763.96|19763.96|0
1606489380000|2020-11-27 15:03:00|19763.18|19763.18|19763.18|19763.18|19763.18|19763.18|19762.49|19762.49|0
1606489390000|2020-11-27 15:03:10|19762.49|19762.49|19761.44|19761.44|19762.49|19762.49|19761.44|19761.44|0
1606489400000|2020-11-27 15:03:20|19762.12|19762.12|19768.09|19768.09|19768.09|19768.09|19762.12|19762.12|0
1606489410000|2020-11-27 15:03:30|19768.77|19768.77|19771.04|19771.04|19771.04|19771.04|19768.77|19768.77|0
1606489420000|2020-11-27 15:03:40|19771.47|19771.47|19771.98|19771.98|19773.72|19773.72|19771.47|19771.47|0
1606489430000|2020-11-27 15:03:50|19772.2|19772.2|19771.42|19771.42|19772.2|19772.2|19771.42|19771.42|0
1606489440000|2020-11-27 15:04:00|19770.73|19770.73|19763.93|19763.93|19770.73|19770.73|19763.93|19763.93|0
1606489450000|2020-11-27 15:04:10|19764.04|19764.04|19761.68|19761.68|19764.04|19764.04|19761.68|19761.68|0
1606489460000|2020-11-27 15:04:20|19761.89|19761.89|19762.58|19762.58|19762.58|19762.58|19761.89|19761.89|0
1606489470000|2020-11-27 15:04:30|19762.72|19762.72|19759.76|19759.76|19762.72|19762.72|19759.76|19759.76|0
1606489480000|2020-11-27 15:04:40|19760.45|19760.45|19766.18|19766.18|19766.18|19766.18|19760.45|19760.45|0
1606489490000|2020-11-27 15:04:50|19766.4|19766.4|19765.88|19765.88|19766.4|19766.4|19765.88|19765.88|0
1606489500000|2020-11-27 15:05:00|19765.19|19765.19|19762.51|19762.51|19765.19|19765.19|19761.61|19761.61|0
1606489510000|2020-11-27 15:05:10|19763.29|19763.29|19763.84|19763.84|19763.84|19763.84|19762.85|19762.85|0
1606489520000|2020-11-27 15:05:20|19762.79|19762.79|19762.85|19762.85|19762.85|19762.85|19762.79|19762.79|0
1606489530000|2020-11-27 15:05:30|19763.9|19763.9|19763.53|19763.53|19763.9|19763.9|19762.85|19762.85|0
1606489540000|2020-11-27 15:05:40|19763.6|19763.6|19759.18|19759.18|19763.6|19763.6|19759.18|19759.18|0
1606489550000|2020-11-27 15:05:50|19760.23|19760.23|19759.93|19759.93|19761.14|19761.14|19759.25|19759.25|0
1606489560000|2020-11-27 15:06:00|19761.31|19761.31|19763.05|19763.05|19763.05|19763.05|19759.93|19759.93|0
1606489570000|2020-11-27 15:06:10|19763.27|19763.27|19767|19767|19767|19767|19763.27|19763.27|0
1606489580000|2020-11-27 15:06:20|19765.79|19765.79|19767.28|19767.28|19767.28|19767.28|19765.79|19765.79|0
1606489590000|2020-11-27 15:06:30|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|19767.35|0
1606489600000|2020-11-27 15:06:40|19766.57|19766.57|19765.05|19765.05|19766.57|19766.57|19765.05|19765.05|0
1606489610000|2020-11-27 15:06:50|19764|19764|19767.48|19767.48|19767.48|19767.48|19763.31|19763.31|0
1606489620000|2020-11-27 15:07:00|19768.86|19768.86|19769.48|19769.48|19770.16|19770.16|19768.86|19768.86|0
1606489630000|2020-11-27 15:07:10|19770.16|19770.16|19776.23|19776.23|19776.23|19776.23|19770.16|19770.16|0
1606489640000|2020-11-27 15:07:20|19774.49|19774.49|19775.15|19775.15|19775.15|19775.15|19772.31|19772.31|0
1606489650000|2020-11-27 15:07:30|19775.38|19775.38|19770.45|19770.45|19775.38|19775.38|19770.45|19770.45|0
1606489660000|2020-11-27 15:07:40|19769.92|19769.92|19773.6|19773.6|19774.13|19774.13|19769.92|19769.92|0
1606489670000|2020-11-27 15:07:50|19773.53|19773.53|19775.24|19775.24|19775.24|19775.24|19773.53|19773.53|0
1606489680000|2020-11-27 15:08:00|19775.92|19775.92|19780.24|19780.24|19780.24|19780.24|19775.92|19775.92|0
1606489690000|2020-11-27 15:08:10|19780.93|19780.93|19785.84|19785.84|19785.84|19785.84|19780.93|19780.93|0
1606489700000|2020-11-27 15:08:20|19787.21|19787.21|19786.16|19786.16|19787.21|19787.21|19786.05|19786.05|0
1606489710000|2020-11-27 15:08:30|19785.78|19785.78|19788.65|19788.65|19788.65|19788.65|19785.57|19785.57|0
1606489720000|2020-11-27 15:08:40|19788.87|19788.87|19788.34|19788.34|19790.24|19790.24|19788.34|19788.34|0
1606489730000|2020-11-27 15:08:50|19788.87|19788.87|19789.64|19789.64|19789.64|19789.64|19788.87|19788.87|0
1606489740000|2020-11-27 15:09:00|19791.55|19791.55|19792.76|19792.76|19792.76|19792.76|19791.55|19791.55|0
1606489750000|2020-11-27 15:09:10|19793.29|19793.29|19795.18|19795.18|19796.61|19796.61|19793.29|19793.29|0
1606489760000|2020-11-27 15:09:20|19795.86|19795.86|19797.08|19797.08|19797.76|19797.76|19795.86|19795.86|0
1606489770000|2020-11-27 15:09:30|19796.75|19796.75|19796.06|19796.06|19796.75|19796.75|19796.06|19796.06|0
1606489780000|2020-11-27 15:09:40|19795.28|19795.28|19793.49|19793.49|19795.28|19795.28|19792.24|19792.24|0
1606489790000|2020-11-27 15:09:50|19792.12|19792.12|19791.9|19791.9|19792.12|19792.12|19791.68|19791.68|0
1606489800000|2020-11-27 15:10:00|19791.21|19791.21|19787.32|19787.32|19791.21|19791.21|19787.32|19787.32|0
1606489810000|2020-11-27 15:10:10|19786.63|19786.63|19785.89|19785.89|19786.63|19786.63|19785.89|19785.89|0
1606489820000|2020-11-27 15:10:20|19785.67|19785.67|19785.65|19785.65|19785.67|19785.67|19784.89|19784.89|0
1606489830000|2020-11-27 15:10:30|19785.72|19785.72|19790.73|19790.73|19790.73|19790.73|19785.26|19785.26|0
1606489840000|2020-11-27 15:10:40|19791.51|19791.51|19791.1|19791.1|19792|19792|19791.1|19791.1|0
1606489850000|2020-11-27 15:10:50|19790.05|19790.05|19791.01|19791.01|19791.01|19791.01|19789.27|19789.27|0
1606489860000|2020-11-27 15:11:00|19791.7|19791.7|19791.69|19791.69|19791.7|19791.7|19791.01|19791.01|0
1606489870000|2020-11-27 15:11:10|19793.25|19793.25|19798.03|19798.03|19798.03|19798.03|19793.25|19793.25|0
1606489880000|2020-11-27 15:11:20|19798.47|19798.47|19798.34|19798.34|19798.68|19798.68|19797.82|19797.82|0
1606489890000|2020-11-27 15:11:30|19798.27|19798.27|19800.11|19800.11|19800.11|19800.11|19798.27|19798.27|0
1606489900000|2020-11-27 15:11:40|19799.43|19799.43|19799.43|19799.43|19799.43|19799.43|19798.9|19798.9|0
1606489910000|2020-11-27 15:11:50|19798.9|19798.9|19799.59|19799.59|19799.59|19799.59|19798.9|19798.9|0
1606489920000|2020-11-27 15:12:00|19800.11|19800.11|19799.03|19799.03|19800.11|19800.11|19797.46|19797.46|0
1606489930000|2020-11-27 15:12:10|19799.72|19799.72|19799.1|19799.1|19801.04|19801.04|19798.89|19798.89|0
1606489940000|2020-11-27 15:12:20|19799.03|19799.03|19798.35|19798.35|19800.5|19800.5|19798.35|19798.35|0
1606489950000|2020-11-27 15:12:30|19797.3|19797.3|19798.42|19798.42|19798.42|19798.42|19797.3|19797.3|0
1606489960000|2020-11-27 15:12:40|19799.11|19799.11|19799.11|19799.11|19799.11|19799.11|19799.11|19799.11|0
1606489970000|2020-11-27 15:12:50|19801.74|19801.74|19800.66|19800.66|19803.62|19803.62|19800.66|19800.66|0
1606489980000|2020-11-27 15:13:00|19802.04|19802.04|19802.25|19802.25|19802.25|19802.25|19802.04|19802.04|0
1606489990000|2020-11-27 15:13:10|19802.78|19802.78|19803.62|19803.62|19803.62|19803.62|19802.56|19802.56|0
1606490000000|2020-11-27 15:13:20|19803.83|19803.83|19805.08|19805.08|19805.08|19805.08|19803.83|19803.83|0
1606490010000|2020-11-27 15:13:30|19804.55|19804.55|19804.55|19804.55|19804.55|19804.55|19804.55|19804.55|0
1606490020000|2020-11-27 15:13:40|19802.65|19802.65|19801.13|19801.13|19802.87|19802.87|19801.13|19801.13|0
1606490030000|2020-11-27 15:13:50|19801.25|19801.25|19801.96|19801.96|19801.96|19801.96|19800.85|19800.85|0
1606490040000|2020-11-27 15:14:00|19802.18|19802.18|19804.63|19804.63|19804.63|19804.63|19802.18|19802.18|0
1606490050000|2020-11-27 15:14:10|19805.41|19805.41|19810.92|19810.92|19810.92|19810.92|19805.41|19805.41|0
1606490060000|2020-11-27 15:14:20|19811.45|19811.45|19811.01|19811.01|19811.98|19811.98|19811.01|19811.01|0
1606490070000|2020-11-27 15:14:30|19810.82|19810.82|19810.82|19810.82|19810.82|19810.82|19810.82|19810.82|0
1606490080000|2020-11-27 15:14:40|19811.35|19811.35|19811.4|19811.4|19811.87|19811.87|19810.66|19810.66|0
1606490090000|2020-11-27 15:14:50|19811.51|19811.51|19810.99|19810.99|19811.51|19811.51|19810.99|19810.99|0
1606490100000|2020-11-27 15:15:00|19810.46|19810.46|19803.47|19803.47|19810.62|19810.62|19803.47|19803.47|0
1606490110000|2020-11-27 15:15:10|19802.78|19802.78|19799.61|19799.61|19802.78|19802.78|19799.61|19799.61|0
1606490120000|2020-11-27 15:15:20|19798.93|19798.93|19794.27|19794.27|19798.93|19798.93|19793.74|19793.74|0
1606490130000|2020-11-27 15:15:30|19796.33|19796.33|19794.53|19794.53|19797.88|19797.88|19794.53|19794.53|0
1606490140000|2020-11-27 15:15:40|19794.01|19794.01|19793.7|19793.7|19794.55|19794.55|19793.18|19793.18|0
1606490150000|2020-11-27 15:15:50|19794.04|19794.04|19792.14|19792.14|19794.04|19794.04|19792.14|19792.14|0
1606490160000|2020-11-27 15:16:00|19792.27|19792.27|19790.84|19790.84|19792.96|19792.96|19790.84|19790.84|0
1606490170000|2020-11-27 15:16:10|19790.72|19790.72|19788.74|19788.74|19790.72|19790.72|19788.74|19788.74|0
1606490180000|2020-11-27 15:16:20|19788.05|19788.05|19800.28|19800.28|19800.28|19800.28|19788.05|19788.05|0
1606490190000|2020-11-27 15:16:30|19799.75|19799.75|19799.96|19799.96|19801.33|19801.33|19799.75|19799.75|0
1606490200000|2020-11-27 15:16:40|19799.28|19799.28|19799.96|19799.96|19801.54|19801.54|19799.28|19799.28|0
1606490210000|2020-11-27 15:16:50|19799.28|19799.28|19799.5|19799.5|19799.5|19799.5|19799.28|19799.28|0
1606490220000|2020-11-27 15:17:00|19801.74|19801.74|19805.38|19805.38|19805.45|19805.45|19801.74|19801.74|0
1606490230000|2020-11-27 15:17:10|19804.7|19804.7|19801.69|19801.69|19804.7|19804.7|19801.69|19801.69|0
1606490240000|2020-11-27 15:17:20|19803.27|19803.27|19797.54|19797.54|19803.27|19803.27|19797.54|19797.54|0
1606490250000|2020-11-27 15:17:30|19795.44|19795.44|19792.77|19792.77|19796.81|19796.81|19792.77|19792.77|0
1606490260000|2020-11-27 15:17:40|19792.56|19792.56|19795.35|19795.35|19795.35|19795.35|19792.56|19792.56|0
1606490270000|2020-11-27 15:17:50|19795.57|19795.57|19796.62|19796.62|19796.62|19796.62|19795.57|19795.57|0
1606490280000|2020-11-27 15:18:00|19796.4|19796.4|19794.05|19794.05|19796.4|19796.4|19794.05|19794.05|0
1606490290000|2020-11-27 15:18:10|19793.36|19793.36|19790.58|19790.58|19794.05|19794.05|19790.58|19790.58|0
1606490300000|2020-11-27 15:18:20|19788.84|19788.84|19788.24|19788.24|19788.84|19788.84|19787.94|19787.94|0
1606490310000|2020-11-27 15:18:30|19787.19|19787.19|19787.19|19787.19|19787.19|19787.19|19787.19|19787.19|0
1606490320000|2020-11-27 15:18:40|19786.5|19786.5|19786|19786|19786.5|19786.5|19784.95|19784.95|0
1606490330000|2020-11-27 15:18:50|19785.31|19785.31|19782.02|19782.02|19785.31|19785.31|19782.02|19782.02|0
1606490340000|2020-11-27 15:19:00|19781.49|19781.49|19780.19|19780.19|19781.49|19781.49|19780.19|19780.19|0
1606490350000|2020-11-27 15:19:10|19780.06|19780.06|19779.43|19779.43|19780.8|19780.8|19779.43|19779.43|0
1606490360000|2020-11-27 15:19:20|19778.38|19778.38|19778.38|19778.38|19778.38|19778.38|19778.38|19778.38|0
1606490370000|2020-11-27 15:19:30|19777.85|19777.85|19776.37|19776.37|19777.85|19777.85|19775.15|19775.15|0
1606490380000|2020-11-27 15:19:40|19775|19775|19774.77|19774.77|19775|19775|19774.24|19774.24|0
1606490390000|2020-11-27 15:19:50|19774.08|19774.08|19774.99|19774.99|19775.21|19775.21|19774.08|19774.08|0
1606490400000|2020-11-27 15:20:00|19774.93|19774.93|19773.88|19773.88|19774.93|19774.93|19773.88|19773.88|0
1606490410000|2020-11-27 15:20:10|19774.1|19774.1|19790.52|19790.52|19790.52|19790.52|19774.1|19774.1|0
1606490420000|2020-11-27 15:20:20|19789.99|19789.99|19789.78|19789.78|19791.35|19791.35|19789.78|19789.78|0
1606490430000|2020-11-27 15:20:30|19789.99|19789.99|19787.69|19787.69|19789.99|19789.99|19787.17|19787.17|0
1606490440000|2020-11-27 15:20:40|19788.38|19788.38|19789.75|19789.75|19789.75|19789.75|19788.38|19788.38|0
1606490450000|2020-11-27 15:20:50|19789.06|19789.06|19793.3|19793.3|19793.3|19793.3|19789.06|19789.06|0
1606490460000|2020-11-27 15:21:00|19792.77|19792.77|19793.01|19793.01|19794.51|19794.51|19792.77|19792.77|0
1606490470000|2020-11-27 15:21:10|19792.49|19792.49|19790.88|19790.88|19792.49|19792.49|19790.88|19790.88|0
1606490480000|2020-11-27 15:21:20|19790.35|19790.35|19789.83|19789.83|19790.35|19790.35|19789.83|19789.83|0
1606490490000|2020-11-27 15:21:30|19787.68|19787.68|19789.49|19789.49|19790.27|19790.27|19786.63|19786.63|0
1606490500000|2020-11-27 15:21:40|19789.61|19789.61|19789.08|19789.08|19789.61|19789.61|19788.92|19788.92|0
1606490510000|2020-11-27 15:21:50|19788.03|19788.03|19786.97|19786.97|19788.03|19788.03|19786.97|19786.97|0
1606490520000|2020-11-27 15:22:00|19786.45|19786.45|19787.57|19787.57|19787.57|19787.57|19786.45|19786.45|0
1606490530000|2020-11-27 15:22:10|19788.09|19788.09|19786.73|19786.73|19788.09|19788.09|19786.51|19786.51|0
1606490540000|2020-11-27 15:22:20|19786.2|19786.2|19785.35|19785.35|19786.73|19786.73|19785.35|19785.35|0
1606490550000|2020-11-27 15:22:30|19784.67|19784.67|19774.42|19774.42|19784.67|19784.67|19774.42|19774.42|0
1606490560000|2020-11-27 15:22:40|19773.89|19773.89|19775.38|19775.38|19775.91|19775.91|19772.36|19772.36|0
1606490570000|2020-11-27 15:22:50|19776.94|19776.94|19772.74|19772.74|19777.16|19777.16|19772.74|19772.74|0
1606490580000|2020-11-27 15:23:00|19772.52|19772.52|19769.98|19769.98|19772.52|19772.52|19769.98|19769.98|0
1606490590000|2020-11-27 15:23:10|19769.46|19769.46|19769.37|19769.37|19769.98|19769.98|19768.68|19768.68|0
1606490600000|2020-11-27 15:23:20|19768|19768|19762.11|19762.11|19768|19768|19762.11|19762.11|0
1606490610000|2020-11-27 15:23:30|19761.59|19761.59|19760.9|19760.9|19761.59|19761.59|19760.9|19760.9|0
1606490620000|2020-11-27 15:23:40|19759.85|19759.85|19758.42|19758.42|19759.85|19759.85|19757.44|19757.44|0
1606490630000|2020-11-27 15:23:50|19758.94|19758.94|19756.51|19756.51|19758.94|19758.94|19756.51|19756.51|0
1606490640000|2020-11-27 15:24:00|19756.58|19756.58|19755.5|19755.5|19756.58|19756.58|19754.97|19754.97|0
1606490650000|2020-11-27 15:24:10|19754.81|19754.81|19756.04|19756.04|19756.04|19756.04|19754.67|19754.67|0
1606490660000|2020-11-27 15:24:20|19755.82|19755.82|19754.77|19754.77|19756.04|19756.04|19754.77|19754.77|0
1606490670000|2020-11-27 15:24:30|19756.67|19756.67|19758.88|19758.88|19759.09|19759.09|19756.67|19756.67|0
1606490680000|2020-11-27 15:24:40|19760.25|19760.25|19767.2|19767.2|19767.2|19767.2|19760.25|19760.25|0
1606490690000|2020-11-27 15:24:50|19767.91|19767.91|19767.84|19767.84|19767.96|19767.96|19767.84|19767.84|0
1606490700000|2020-11-27 15:25:00|19767.06|19767.06|19768.39|19768.39|19768.39|19768.39|19766.01|19766.01|0
1606490710000|2020-11-27 15:25:10|19769.17|19769.17|19776.99|19776.99|19776.99|19776.99|19768.11|19768.11|0
1606490720000|2020-11-27 15:25:20|19776.86|19776.86|19776.15|19776.15|19776.92|19776.92|19776.15|19776.15|0
1606490730000|2020-11-27 15:25:30|19775.46|19775.46|19775.62|19775.62|19776.3|19776.3|19774.93|19774.93|0
1606490740000|2020-11-27 15:25:40|19774.93|19774.93|19774.99|19774.99|19774.99|19774.99|19774.93|19774.93|0
1606490750000|2020-11-27 15:25:50|19775.52|19775.52|19774.83|19774.83|19775.52|19775.52|19774.83|19774.83|0
1606490760000|2020-11-27 15:26:00|19774.62|19774.62|19774.37|19774.37|19775.95|19775.95|19774.37|19774.37|0
1606490770000|2020-11-27 15:26:10|19773.68|19773.68|19774.59|19774.59|19774.59|19774.59|19773.16|19773.16|0
1606490780000|2020-11-27 15:26:20|19775.11|19775.11|19779.37|19779.37|19779.37|19779.37|19775.11|19775.11|0
1606490790000|2020-11-27 15:26:30|19780.06|19780.06|19781.74|19781.74|19781.74|19781.74|19780.06|19780.06|0
1606490800000|2020-11-27 15:26:40|19781.05|19781.05|19781.55|19781.55|19782.07|19782.07|19781.05|19781.05|0
1606490810000|2020-11-27 15:26:50|19780.86|19780.86|19782.14|19782.14|19782.14|19782.14|19779.66|19779.66|0
1606490820000|2020-11-27 15:27:00|19782.82|19782.82|19786.47|19786.47|19786.47|19786.47|19782.82|19782.82|0
1606490830000|2020-11-27 15:27:10|19787.52|19787.52|19790.76|19790.76|19794.01|19794.01|19786.99|19786.99|0
1606490840000|2020-11-27 15:27:20|19790.07|19790.07|19783.82|19783.82|19790.07|19790.07|19783.82|19783.82|0
1606490850000|2020-11-27 15:27:30|19784.51|19784.51|19784.38|19784.38|19784.51|19784.51|19784.38|19784.38|0
1606490860000|2020-11-27 15:27:40|19784.6|19784.6|19784.66|19784.66|19784.66|19784.66|19784.6|19784.6|0
1606490870000|2020-11-27 15:27:50|19785.34|19785.34|19787.17|19787.17|19787.17|19787.17|19785.34|19785.34|0
1606490880000|2020-11-27 15:28:00|19787.7|19787.7|19787.28|19787.28|19788.18|19788.18|19787.28|19787.28|0
1606490890000|2020-11-27 15:28:10|19788.06|19788.06|19786.79|19786.79|19788.06|19788.06|19786.5|19786.5|0
1606490900000|2020-11-27 15:28:20|19786.58|19786.58|19784.27|19784.27|19786.69|19786.69|19784.27|19784.27|0
1606490910000|2020-11-27 15:28:30|19784.15|19784.15|19783.62|19783.62|19784.15|19784.15|19782.93|19782.93|0
1606490920000|2020-11-27 15:28:40|19782.94|19782.94|19782.57|19782.57|19782.94|19782.94|19782.04|19782.04|0
1606490930000|2020-11-27 15:28:50|19782.04|19782.04|19794.81|19794.81|19794.81|19794.81|19782.04|19782.04|0
1606490940000|2020-11-27 15:29:00|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|19794.75|0
1606490950000|2020-11-27 15:29:10|19796.34|19796.34|19798.38|19798.38|19798.38|19798.38|19796.34|19796.34|0
1606490960000|2020-11-27 15:29:20|19798.82|19798.82|19800.19|19800.19|19800.19|19800.19|19798.16|19798.16|0
1606490970000|2020-11-27 15:29:30|19799.81|19799.81|19799.8|19799.8|19800.49|19800.49|19799.8|19799.8|0
1606490980000|2020-11-27 15:29:40|19799.12|19799.12|19799.32|19799.32|19799.8|19799.8|19798.06|19798.06|0
1606490990000|2020-11-27 15:29:50|19799.11|19799.11|19798.66|19798.66|19799.22|19799.22|19798.53|19798.53|0
1606491000000|2020-11-27 15:30:00|19798.78|19798.78|19797.51|19797.51|19798.78|19798.78|19797.51|19797.51|0
1606491010000|2020-11-27 15:30:10|19796.98|19796.98|19797.2|19797.2|19797.2|19797.2|19795.93|19795.93|0
1606491020000|2020-11-27 15:30:20|19795.14|19795.14|19795.45|19795.45|19795.45|19795.45|19795.02|19795.02|0
1606491030000|2020-11-27 15:30:30|19795.52|19795.52|19792.12|19792.12|19796.36|19796.36|19791.43|19791.43|0
1606491040000|2020-11-27 15:30:40|19791.59|19791.59|19791.12|19791.12|19791.59|19791.59|19790.59|19790.59|0
1606491050000|2020-11-27 15:30:50|19790.59|19790.59|19789.75|19789.75|19791.05|19791.05|19789.75|19789.75|0
1606491060000|2020-11-27 15:31:00|19790.44|19790.44|19790.44|19790.44|19790.44|19790.44|19789.75|19789.75|0
1606491070000|2020-11-27 15:31:10|19789.91|19789.91|19790.44|19790.44|19790.44|19790.44|19789.22|19789.22|0
1606491080000|2020-11-27 15:31:20|19789.38|19789.38|19788.13|19788.13|19790.07|19790.07|19788|19788|0
1606491090000|2020-11-27 15:31:30|19788.25|19788.25|19788.19|19788.19|19788.25|19788.25|19788.19|19788.19|0
1606491100000|2020-11-27 15:31:40|19787.66|19787.66|19783.42|19783.42|19787.66|19787.66|19783.42|19783.42|0
1606491110000|2020-11-27 15:31:50|19784.2|19784.2|19784.08|19784.08|19784.2|19784.2|19784.08|19784.08|0
1606491120000|2020-11-27 15:32:00|19783.56|19783.56|19783.56|19783.56|19783.56|19783.56|19783.56|19783.56|0
1606491130000|2020-11-27 15:32:10|19783.49|19783.49|19784.56|19784.56|19784.56|19784.56|19782.97|19782.97|0
1606491140000|2020-11-27 15:32:20|19785.24|19785.24|19788.12|19788.12|19788.12|19788.12|19785.24|19785.24|0
1606491150000|2020-11-27 15:32:30|19788.81|19788.81|19785.17|19785.17|19788.97|19788.97|19785.17|19785.17|0
1606491160000|2020-11-27 15:32:40|19785.85|19785.85|19782.9|19782.9|19785.85|19785.85|19782.9|19782.9|0
1606491170000|2020-11-27 15:32:50|19782.12|19782.12|19778.58|19778.58|19782.12|19782.12|19778.58|19778.58|0
1606491180000|2020-11-27 15:33:00|19779.96|19779.96|19784.35|19784.35|19784.35|19784.35|19779.96|19779.96|0
1606491190000|2020-11-27 15:33:10|19784.13|19784.13|19783.97|19783.97|19784.13|19784.13|19782.76|19782.76|0
1606491210000|2020-11-27 15:33:30|19783.84|19783.84|19783|19783|19784.06|19784.06|19783|19783|0
1606491220000|2020-11-27 15:33:40|19781.63|19781.63|19780.85|19780.85|19781.63|19781.63|19780.85|19780.85|0
1606491230000|2020-11-27 15:33:50|19780.16|19780.16|19776.95|19776.95|19780.16|19780.16|19776.95|19776.95|0
1606491240000|2020-11-27 15:34:00|19776.26|19776.26|19774.49|19774.49|19776.26|19776.26|19774.49|19774.49|0
1606491250000|2020-11-27 15:34:10|19773.11|19773.11|19771.01|19771.01|19773.11|19773.11|19771.01|19771.01|0
1606491260000|2020-11-27 15:34:20|19770.95|19770.95|19769.97|19769.97|19770.95|19770.95|19769.9|19769.9|0
1606491270000|2020-11-27 15:34:30|19769.28|19769.28|19768.53|19768.53|19769.28|19769.28|19768.53|19768.53|0
1606491280000|2020-11-27 15:34:40|19768.4|19768.4|19768.62|19768.62|19768.62|19768.62|19768.4|19768.4|0
1606491290000|2020-11-27 15:34:50|19767.93|19767.93|19766.46|19766.46|19767.93|19767.93|19766.46|19766.46|0
1606491300000|2020-11-27 15:35:00|19765.78|19765.78|19767.68|19767.68|19767.84|19767.84|19765.03|19765.03|0
1606491310000|2020-11-27 15:35:10|19767.61|19767.61|19771.41|19771.41|19771.94|19771.94|19767.61|19767.61|0
1606491320000|2020-11-27 15:35:20|19770.64|19770.64|19773.49|19773.49|19773.61|19773.61|19770.56|19770.56|0
1606491330000|2020-11-27 15:35:30|19774.27|19774.27|19781.91|19781.91|19782.03|19782.03|19774.27|19774.27|0
1606491340000|2020-11-27 15:35:40|19782.44|19782.44|19781.79|19781.79|19782.44|19782.44|19781.79|19781.79|0
1606491350000|2020-11-27 15:35:50|19782.85|19782.85|19782.07|19782.07|19783.53|19783.53|19782.07|19782.07|0
1606491360000|2020-11-27 15:36:00|19780.86|19780.86|19779.93|19779.93|19780.86|19780.86|19779.82|19779.82|0
1606491370000|2020-11-27 15:36:10|19779.41|19779.41|19783.97|19783.97|19784.09|19784.09|19778.72|19778.72|0
1606491380000|2020-11-27 15:36:20|19783.29|19783.29|19775.55|19775.55|19783.29|19783.29|19775.55|19775.55|0
1606491390000|2020-11-27 15:36:30|19776.24|19776.24|19777.45|19777.45|19777.45|19777.45|19776.24|19776.24|0
1606491400000|2020-11-27 15:36:40|19776.77|19776.77|19776.56|19776.56|19776.77|19776.77|19776.56|19776.56|0
1606491410000|2020-11-27 15:36:50|19776.04|19776.04|19774.82|19774.82|19776.04|19776.04|19773.97|19773.97|0
1606491420000|2020-11-27 15:37:00|19774.29|19774.29|19773.39|19773.39|19774.29|19774.29|19773.39|19773.39|0
1606491430000|2020-11-27 15:37:10|19772.96|19772.96|19769.66|19769.66|19773.03|19773.03|19769.66|19769.66|0
1606491440000|2020-11-27 15:37:20|19769.59|19769.59|19767.81|19767.81|19770.14|19770.14|19767.81|19767.81|0
1606491450000|2020-11-27 15:37:30|19767.46|19767.46|19764.93|19764.93|19767.7|19767.7|19764.82|19764.82|0
1606491460000|2020-11-27 15:37:40|19764.82|19764.82|19764.22|19764.22|19765.05|19765.05|19764.22|19764.22|0
1606491470000|2020-11-27 15:37:50|19765.6|19765.6|19766.5|19766.5|19766.65|19766.65|19765.6|19765.6|0
1606491480000|2020-11-27 15:38:00|19765.81|19765.81|19769.12|19769.12|19769.12|19769.12|19765.81|19765.81|0
1606491490000|2020-11-27 15:38:10|19768.89|19768.89|19769.58|19769.58|19769.58|19769.58|19768.89|19768.89|0
1606491500000|2020-11-27 15:38:20|19769.05|19769.05|19766.66|19766.66|19769.05|19769.05|19766.54|19766.54|0
1606491510000|2020-11-27 15:38:30|19766.72|19766.72|19765.37|19765.37|19766.74|19766.74|19765.37|19765.37|0
1606491520000|2020-11-27 15:38:40|19764.59|19764.59|19767.79|19767.79|19767.79|19767.79|19764.59|19764.59|0
1606491530000|2020-11-27 15:38:50|19767.73|19767.73|19769.5|19769.5|19769.5|19769.5|19767.52|19767.52|0
1606491540000|2020-11-27 15:39:00|19768.82|19768.82|19759.4|19759.4|19768.82|19768.82|19759.4|19759.4|0
1606491550000|2020-11-27 15:39:10|19758.88|19758.88|19755.77|19755.77|19758.88|19758.88|19755.77|19755.77|0
1606491560000|2020-11-27 15:39:20|19755.08|19755.08|19755.61|19755.61|19755.61|19755.61|19755.08|19755.08|0
1606491570000|2020-11-27 15:39:30|19754.92|19754.92|19752.19|19752.19|19754.92|19754.92|19752.19|19752.19|0
1606491580000|2020-11-27 15:39:40|19751.41|19751.41|19750.47|19750.47|19751.41|19751.41|19750.47|19750.47|0
1606491590000|2020-11-27 15:39:50|19749.95|19749.95|19749.95|19749.95|19749.95|19749.95|19749.88|19749.88|0
1606491600000|2020-11-27 15:40:00|19749.17|19749.17|19746.18|19746.18|19749.17|19749.17|19745.22|19745.22|0
1606491610000|2020-11-27 15:40:10|19746.39|19746.39|19747.08|19747.08|19747.08|19747.08|19746.39|19746.39|0
1606491620000|2020-11-27 15:40:20|19745.7|19745.7|19740.88|19740.88|19745.7|19745.7|19740.88|19740.88|0
1606491630000|2020-11-27 15:40:30|19741.56|19741.56|19742.19|19742.19|19742.87|19742.87|19741.5|19741.5|0
1606491640000|2020-11-27 15:40:40|19742.87|19742.87|19743.11|19743.11|19743.11|19743.11|19742.87|19742.87|0
1606491650000|2020-11-27 15:40:50|19742.58|19742.58|19744.44|19744.44|19744.44|19744.44|19742.58|19742.58|0
1606491660000|2020-11-27 15:41:00|19744.65|19744.65|19750.19|19750.19|19750.72|19750.72|19744.65|19744.65|0
1606491670000|2020-11-27 15:41:10|19751.57|19751.57|19752.56|19752.56|19752.94|19752.94|19751.57|19751.57|0
1606491680000|2020-11-27 15:41:20|19753.25|19753.25|19753.08|19753.08|19754.46|19754.46|19753.08|19753.08|0
1606491690000|2020-11-27 15:41:30|19752.4|19752.4|19752.97|19752.97|19752.97|19752.97|19752.28|19752.28|0
1606491700000|2020-11-27 15:41:40|19752.44|19752.44|19750.38|19750.38|19752.44|19752.44|19750.38|19750.38|0
1606491710000|2020-11-27 15:41:50|19751.07|19751.07|19758.96|19758.96|19758.96|19758.96|19751.07|19751.07|0
1606491720000|2020-11-27 15:42:00|19758.77|19758.77|19759.09|19759.09|19759.62|19759.62|19757.19|19757.19|0
1606491730000|2020-11-27 15:42:10|19759.47|19759.47|19766.72|19766.72|19767.41|19767.41|19759.47|19759.47|0
1606491740000|2020-11-27 15:42:20|19766.94|19766.94|19767.1|19767.1|19767.63|19767.63|19766.94|19766.94|0
1606491750000|2020-11-27 15:42:30|19767.31|19767.31|19766.11|19766.11|19767.55|19767.55|19766.11|19766.11|0
1606491760000|2020-11-27 15:42:40|19765.43|19765.43|19759.71|19759.71|19765.43|19765.43|19759.71|19759.71|0
1606491770000|2020-11-27 15:42:50|19759.02|19759.02|19757.6|19757.6|19759.02|19759.02|19757.6|19757.6|0
1606491780000|2020-11-27 15:43:00|19758.29|19758.29|19760.13|19760.13|19760.13|19760.13|19758.29|19758.29|0
1606491790000|2020-11-27 15:43:10|19761.4|19761.4|19759.98|19759.98|19761.4|19761.4|19759.98|19759.98|0
1606491800000|2020-11-27 15:43:20|19759.45|19759.45|19758.61|19758.61|19759.45|19759.45|19756.87|19756.87|0
1606491810000|2020-11-27 15:43:30|19759.3|19759.3|19759.98|19759.98|19760.51|19760.51|19758.93|19758.93|0
1606491820000|2020-11-27 15:43:40|19759.3|19759.3|19755.79|19755.79|19759.3|19759.3|19755.79|19755.79|0
1606491830000|2020-11-27 15:43:50|19757.16|19757.16|19755.92|19755.92|19757.16|19757.16|19755.8|19755.8|0
1606491840000|2020-11-27 15:44:00|19754.55|19754.55|19756.07|19756.07|19756.07|19756.07|19754.55|19754.55|0
1606491850000|2020-11-27 15:44:10|19757.12|19757.12|19764.83|19764.83|19764.83|19764.83|19757.12|19757.12|0
1606491860000|2020-11-27 15:44:20|19763.77|19763.77|19764.71|19764.71|19765.4|19765.4|19763.77|19763.77|0
1606491870000|2020-11-27 15:44:30|19765.77|19765.77|19767.76|19767.76|19767.76|19767.76|19765.77|19765.77|0
1606491880000|2020-11-27 15:44:40|19768.44|19768.44|19768.37|19768.37|19768.44|19768.44|19768.37|19768.37|0
1606491890000|2020-11-27 15:44:50|19769.06|19769.06|19770.96|19770.96|19770.96|19770.96|19769.06|19769.06|0
1606491900000|2020-11-27 15:45:00|19771.74|19771.74|19763.82|19763.82|19772.52|19772.52|19763.82|19763.82|0
1606491920000|2020-11-27 15:45:20|19763.89|19763.89|19765.95|19765.95|19765.95|19765.95|19763.89|19763.89|0
1606491930000|2020-11-27 15:45:30|19767.41|19767.41|19768.4|19768.4|19768.51|19768.51|19767.41|19767.41|0
1606491940000|2020-11-27 15:45:40|19768.92|19768.92|19767.09|19767.09|19769.04|19769.04|19767.09|19767.09|0
1606491950000|2020-11-27 15:45:50|19767.54|19767.54|19768.32|19768.32|19771.33|19771.33|19767.54|19767.54|0
1606491960000|2020-11-27 15:46:00|19768.67|19768.67|19763.9|19763.9|19768.67|19768.67|19763.9|19763.9|0
1606491970000|2020-11-27 15:46:10|19763.22|19763.22|19763.04|19763.04|19763.22|19763.22|19762.69|19762.69|0
1606491980000|2020-11-27 15:46:20|19762.35|19762.35|19760.95|19760.95|19762.35|19762.35|19760.11|19760.11|0
1606491990000|2020-11-27 15:46:30|19762.33|19762.33|19764.39|19764.39|19764.39|19764.39|19762.33|19762.33|0
1606492000000|2020-11-27 15:46:40|19764.5|19764.5|19767.19|19767.19|19767.47|19767.47|19764.5|19764.5|0
1606492010000|2020-11-27 15:46:50|19767.72|19767.72|19769.24|19769.24|19769.54|19769.54|19767.72|19767.72|0
1606492020000|2020-11-27 15:47:00|19768.33|19768.33|19769.43|19769.43|19769.43|19769.43|19768.33|19768.33|0
1606492030000|2020-11-27 15:47:10|19770.21|19770.21|19769.68|19769.68|19770.73|19770.73|19769.68|19769.68|0
1606492040000|2020-11-27 15:47:20|19768.9|19768.9|19767.94|19767.94|19768.9|19768.9|19767.55|19767.55|0
1606492050000|2020-11-27 15:47:30|19767.41|19767.41|19775.74|19775.74|19775.86|19775.86|19767.41|19767.41|0
1606492060000|2020-11-27 15:47:40|19775.05|19775.05|19777.69|19777.69|19779.06|19779.06|19775.05|19775.05|0
1606492070000|2020-11-27 15:47:50|19778.22|19778.22|19778.85|19778.85|19778.85|19778.85|19778|19778|0
1606492080000|2020-11-27 15:48:00|19779.2|19779.2|19778.89|19778.89|19779.2|19779.2|19778.51|19778.51|0
1606492090000|2020-11-27 15:48:10|19779.94|19779.94|19779.42|19779.42|19779.94|19779.94|19779.42|19779.42|0
1606492100000|2020-11-27 15:48:20|19778.89|19778.89|19774.68|19774.68|19778.89|19778.89|19773.99|19773.99|0
1606492110000|2020-11-27 15:48:30|19773.31|19773.31|19776.37|19776.37|19776.42|19776.42|19773.31|19773.31|0
1606492120000|2020-11-27 15:48:40|19777.05|19777.05|19784.38|19784.38|19784.38|19784.38|19777.05|19777.05|0
1606492130000|2020-11-27 15:48:50|19783.69|19783.69|19787.12|19787.12|19787.81|19787.81|19783.01|19783.01|0
1606492140000|2020-11-27 15:49:00|19787.81|19787.81|19790.7|19790.7|19790.7|19790.7|19787.81|19787.81|0
1606492150000|2020-11-27 15:49:10|19791.39|19791.39|19789.37|19789.37|19792.08|19792.08|19789.37|19789.37|0
1606492160000|2020-11-27 15:49:20|19789.15|19789.15|19787.72|19787.72|19789.46|19789.46|19787.72|19787.72|0
1606492170000|2020-11-27 15:49:30|19786.94|19786.94|19786.94|19786.94|19786.94|19786.94|19786.94|19786.94|0
1606492180000|2020-11-27 15:49:40|19787.63|19787.63|19787.79|19787.79|19788.32|19788.32|19787.63|19787.63|0
1606492190000|2020-11-27 15:49:50|19787.85|19787.85|19787.8|19787.8|19788.6|19788.6|19787.22|19787.22|0
1606492200000|2020-11-27 15:50:00|19788.49|19788.49|19789.71|19789.71|19789.71|19789.71|19787.8|19787.8|0
1606492210000|2020-11-27 15:50:10|19789.47|19789.47|19793.92|19793.92|19793.92|19793.92|19789.34|19789.34|0
1606492220000|2020-11-27 15:50:20|19792.54|19792.54|19792.54|19792.54|19793.23|19793.23|19792.54|19792.54|0
1606492230000|2020-11-27 15:50:30|19792.61|19792.61|19792.91|19792.91|19793.13|19793.13|19792.08|19792.08|0
1606492240000|2020-11-27 15:50:40|19793.6|19793.6|19794.12|19794.12|19794.9|19794.9|19793.6|19793.6|0
1606492250000|2020-11-27 15:50:50|19793.07|19793.07|19789.81|19789.81|19793.07|19793.07|19789.81|19789.81|0
1606492260000|2020-11-27 15:51:00|19789.74|19789.74|19790.12|19790.12|19790.52|19790.52|19787.68|19787.68|0
1606492270000|2020-11-27 15:51:10|19790.34|19790.34|19790.6|19790.6|19791.03|19791.03|19789.98|19789.98|0
1606492280000|2020-11-27 15:51:20|19790.07|19790.07|19791.21|19791.21|19791.21|19791.21|19789.72|19789.72|0
1606492290000|2020-11-27 15:51:30|19790.53|19790.53|19790.53|19790.53|19790.53|19790.53|19790.53|19790.53|0
1606492300000|2020-11-27 15:51:40|19791.21|19791.21|19791.21|19791.21|19791.21|19791.21|19791.21|19791.21|0
1606492310000|2020-11-27 15:51:50|19793.12|19793.12|19793.66|19793.66|19793.89|19793.89|19792.43|19792.43|0
1606492320000|2020-11-27 15:52:00|19792.97|19792.97|19791.76|19791.76|19792.97|19792.97|19790.38|19790.38|0
1606492330000|2020-11-27 15:52:10|19791.23|19791.23|19791.35|19791.35|19791.35|19791.35|19790.55|19790.55|0
1606492340000|2020-11-27 15:52:20|19790.82|19790.82|19790.3|19790.3|19790.82|19790.82|19790.3|19790.3|0
1606492350000|2020-11-27 15:52:30|19789.61|19789.61|19786.33|19786.33|19789.61|19789.61|19786.33|19786.33|0
1606492360000|2020-11-27 15:52:40|19785.81|19785.81|19783.94|19783.94|19785.81|19785.81|19783.5|19783.5|0
1606492370000|2020-11-27 15:52:50|19784.16|19784.16|19782.9|19782.9|19784.27|19784.27|19782.9|19782.9|0
1606492380000|2020-11-27 15:53:00|19783.96|19783.96|19780.41|19780.41|19784.64|19784.64|19780.41|19780.41|0
1606492390000|2020-11-27 15:53:10|19779.89|19779.89|19781.9|19781.9|19782.01|19782.01|19779.82|19779.82|0
1606492400000|2020-11-27 15:53:20|19782.58|19782.58|19782.47|19782.47|19782.58|19782.58|19782.06|19782.06|0
1606492410000|2020-11-27 15:53:30|19781.79|19781.79|19779.54|19779.54|19782.65|19782.65|19779.54|19779.54|0
1606492420000|2020-11-27 15:53:40|19778.85|19778.85|19777.82|19777.82|19778.85|19778.85|19777.82|19777.82|0
1606492430000|2020-11-27 15:53:50|19777.13|19777.13|19775.87|19775.87|19777.19|19777.19|19775.87|19775.87|0
1606492440000|2020-11-27 15:54:00|19775.18|19775.18|19775.15|19775.15|19775.18|19775.18|19774.65|19774.65|0
1606492450000|2020-11-27 15:54:10|19773.77|19773.77|19774.39|19774.39|19774.46|19774.46|19773.77|19773.77|0
1606492460000|2020-11-27 15:54:20|19774.92|19774.92|19777.66|19777.66|19777.66|19777.66|19774.92|19774.92|0
1606492470000|2020-11-27 15:54:30|19776.97|19776.97|19776.97|19776.97|19776.97|19776.97|19776.97|19776.97|0
1606492480000|2020-11-27 15:54:40|19777.65|19777.65|19779.6|19779.6|19779.6|19779.6|19776.97|19776.97|0
1606492490000|2020-11-27 15:54:50|19780.29|19780.29|19782.53|19782.53|19782.53|19782.53|19780.29|19780.29|0
1606492500000|2020-11-27 15:55:00|19781.84|19781.84|19778.61|19778.61|19781.84|19781.84|19778.61|19778.61|0
1606492510000|2020-11-27 15:55:10|19778.09|19778.09|19773.28|19773.28|19779.3|19779.3|19773.28|19773.28|0
1606492520000|2020-11-27 15:55:20|19771.82|19771.82|19766|19766|19771.82|19771.82|19766|19766|0
1606492530000|2020-11-27 15:55:30|19767.37|19767.37|19766.35|19766.35|19767.9|19767.9|19766.35|19766.35|0
1606492540000|2020-11-27 15:55:40|19767.72|19767.72|19768.41|19768.41|19768.41|19768.41|19767.72|19767.72|0
1606492550000|2020-11-27 15:55:50|19767.72|19767.72|19768.85|19768.85|19768.85|19768.85|19766.42|19766.42|0
1606492560000|2020-11-27 15:56:00|19769.63|19769.63|19764.42|19764.42|19769.63|19769.63|19764.42|19764.42|0
1606492570000|2020-11-27 15:56:10|19763.74|19763.74|19763.53|19763.53|19763.74|19763.74|19762.16|19762.16|0
1606492580000|2020-11-27 15:56:20|19762.85|19762.85|19762.32|19762.32|19762.85|19762.85|19762.32|19762.32|0
1606492590000|2020-11-27 15:56:30|19761.63|19761.63|19763.1|19763.1|19763.1|19763.1|19761.63|19761.63|0
1606492600000|2020-11-27 15:56:40|19763.78|19763.78|19759.91|19759.91|19763.78|19763.78|19759.91|19759.91|0
1606492610000|2020-11-27 15:56:50|19757.86|19757.86|19757.29|19757.29|19759.35|19759.35|19757.29|19757.29|0
1606492620000|2020-11-27 15:57:00|19756.51|19756.51|19760.32|19760.32|19760.69|19760.69|19756.51|19756.51|0
1606492630000|2020-11-27 15:57:10|19761|19761|19765.74|19765.74|19765.74|19765.74|19761|19761|0
1606492640000|2020-11-27 15:57:20|19766.27|19766.27|19770.18|19770.18|19770.18|19770.18|19766.27|19766.27|0
1606492650000|2020-11-27 15:57:30|19771.54|19771.54|19771.54|19771.54|19771.54|19771.54|19771.02|19771.02|0
1606492660000|2020-11-27 15:57:40|19771.02|19771.02|19770.5|19770.5|19771.7|19771.7|19770.5|19770.5|0
1606492680000|2020-11-27 15:58:00|19771.27|19771.27|19771.39|19771.39|19771.91|19771.91|19771.11|19771.11|0
1606492690000|2020-11-27 15:58:10|19770.86|19770.86|19770.86|19770.86|19770.86|19770.86|19769.48|19769.48|0
1606492700000|2020-11-27 15:58:20|19772.07|19772.07|19771.26|19771.26|19774.09|19774.09|19770.2|19770.2|0
1606492710000|2020-11-27 15:58:30|19772.03|19772.03|19767.98|19767.98|19772.03|19772.03|19767.98|19767.98|0
1606492720000|2020-11-27 15:58:40|19767.46|19767.46|19766.89|19766.89|19767.46|19767.46|19764.99|19764.99|0
1606492730000|2020-11-27 15:58:50|19767.41|19767.41|19769.75|19769.75|19769.75|19769.75|19766.63|19766.63|0
1606492740000|2020-11-27 15:59:00|19768.17|19768.17|19768.23|19768.23|19768.23|19768.23|19768.17|19768.17|0
1606492750000|2020-11-27 15:59:10|19767.55|19767.55|19765.19|19765.19|19767.55|19767.55|19765.19|19765.19|0
1606492760000|2020-11-27 15:59:20|19763.82|19763.82|19762.97|19762.97|19763.82|19763.82|19761.76|19761.76|0
1606492770000|2020-11-27 15:59:30|19762.44|19762.44|19761.66|19761.66|19762.44|19762.44|19761.66|19761.66|0
1606492780000|2020-11-27 15:59:40|19761.14|19761.14|19757.21|19757.21|19761.14|19761.14|19756.52|19756.52|0
1606492790000|2020-11-27 15:59:50|19757.09|19757.09|19752.95|19752.95|19757.09|19757.09|19752.42|19752.42|0
1606492800000|2020-11-27 16:00:00|19752.27|19752.27|19753.74|19753.74|19753.74|19753.74|19751.67|19751.67|0
1606492810000|2020-11-27 16:00:10|19753.21|19753.21|19750.47|19750.47|19753.21|19753.21|19750.47|19750.47|0
1606492820000|2020-11-27 16:00:20|19749.78|19749.78|19753.44|19753.44|19753.44|19753.44|19749.78|19749.78|0
1606492830000|2020-11-27 16:00:30|19754.12|19754.12|19755.53|19755.53|19756.22|19756.22|19754.12|19754.12|0
1606492840000|2020-11-27 16:00:40|19755.42|19755.42|19755.45|19755.45|19756.2|19756.2|19755.3|19755.3|0
1606492850000|2020-11-27 16:00:50|19756.13|19756.13|19760.55|19760.55|19760.55|19760.55|19756.13|19756.13|0
1606492860000|2020-11-27 16:01:00|19760.02|19760.02|19760.43|19760.43|19761.27|19761.27|19759.9|19759.9|0
1606492870000|2020-11-27 16:01:10|19761.11|19761.11|19769.48|19769.48|19769.48|19769.48|19761.11|19761.11|0
1606492880000|2020-11-27 16:01:20|19770.53|19770.53|19770.53|19770.53|19771.22|19771.22|19770.53|19770.53|0
1606492890000|2020-11-27 16:01:30|19770.75|19770.75|19772.05|19772.05|19772.47|19772.47|19770.75|19770.75|0
1606492900000|2020-11-27 16:01:40|19772.83|19772.83|19775.01|19775.01|19775.01|19775.01|19772.83|19772.83|0
1606492910000|2020-11-27 16:01:50|19774.32|19774.32|19774.41|19774.41|19775|19775|19773.63|19773.63|0
1606492920000|2020-11-27 16:02:00|19775.78|19775.78|19777.24|19777.24|19777.98|19777.98|19774.41|19774.41|0
1606492930000|2020-11-27 16:02:10|19776.46|19776.46|19778.09|19778.09|19778.09|19778.09|19775.7|19775.7|0
1606492940000|2020-11-27 16:02:20|19777.56|19777.56|19777.35|19777.35|19778.25|19778.25|19777.35|19777.35|0
1606492950000|2020-11-27 16:02:30|19776.82|19776.82|19779.41|19779.41|19779.41|19779.41|19776.82|19776.82|0
1606492960000|2020-11-27 16:02:40|19780.19|19780.19|19778.13|19778.13|19780.19|19780.19|19778.13|19778.13|0
1606492970000|2020-11-27 16:02:50|19780.19|19780.19|19781.4|19781.4|19781.4|19781.4|19780.19|19780.19|0
1606492980000|2020-11-27 16:03:00|19780.88|19780.88|19777.98|19777.98|19780.88|19780.88|19777.3|19777.3|0
1606492990000|2020-11-27 16:03:10|19777.76|19777.76|19777.44|19777.44|19777.96|19777.96|19776.83|19776.83|0
1606493000000|2020-11-27 16:03:20|19777.22|19777.22|19771.58|19771.58|19777.22|19777.22|19771.58|19771.58|0
1606493010000|2020-11-27 16:03:30|19770.8|19770.8|19773.53|19773.53|19774.89|19774.89|19770.11|19770.11|0
1606493020000|2020-11-27 16:03:40|19774.21|19774.21|19776.98|19776.98|19776.98|19776.98|19774.21|19774.21|0
1606493030000|2020-11-27 16:03:50|19778.34|19778.34|19777.56|19777.56|19778.87|19778.87|19777.56|19777.56|0
1606493040000|2020-11-27 16:04:00|19776.87|19776.87|19781.45|19781.45|19781.45|19781.45|19776.35|19776.35|0
1606493050000|2020-11-27 16:04:10|19781.67|19781.67|19778.11|19778.11|19783|19783|19778.11|19778.11|0
1606493060000|2020-11-27 16:04:20|19777.43|19777.43|19777.58|19777.58|19778.11|19778.11|19776.75|19776.75|0
1606493070000|2020-11-27 16:04:30|19778.8|19778.8|19781.31|19781.31|19782|19782|19778.8|19778.8|0
1606493080000|2020-11-27 16:04:40|19782|19782|19781.58|19781.58|19782.7|19782.7|19781.31|19781.31|0
1606493090000|2020-11-27 16:04:50|19781.64|19781.64|19781.86|19781.86|19783.23|19783.23|19781.64|19781.64|0
1606493100000|2020-11-27 16:05:00|19781.65|19781.65|19778.51|19778.51|19781.65|19781.65|19778.01|19778.01|0
1606493110000|2020-11-27 16:05:10|19777.98|19777.98|19777|19777|19778.1|19778.1|19776.72|19776.72|0
1606493120000|2020-11-27 16:05:20|19776.59|19776.59|19779.68|19779.68|19779.68|19779.68|19776.59|19776.59|0
1606493130000|2020-11-27 16:05:30|19779.74|19779.74|19780.55|19780.55|19783.32|19783.32|19779.74|19779.74|0
1606493140000|2020-11-27 16:05:40|19781.07|19781.07|19779.63|19779.63|19781.07|19781.07|19779.63|19779.63|0
1606493150000|2020-11-27 16:05:50|19779.75|19779.75|19779.31|19779.31|19779.75|19779.75|19779.09|19779.09|0
1606493160000|2020-11-27 16:06:00|19778.63|19778.63|19778.63|19778.63|19778.63|19778.63|19778.63|19778.63|0
1606493170000|2020-11-27 16:06:10|19777.36|19777.36|19777.2|19777.2|19778.42|19778.42|19777.2|19777.2|0
1606493180000|2020-11-27 16:06:20|19777.42|19777.42|19777.54|19777.54|19777.54|19777.54|19777.42|19777.42|0
1606493190000|2020-11-27 16:06:30|19775.55|19775.55|19773.56|19773.56|19775.55|19775.55|19773.56|19773.56|0
1606493200000|2020-11-27 16:06:40|19773.03|19773.03|19770.18|19770.18|19773.56|19773.56|19770.18|19770.18|0
1606493210000|2020-11-27 16:06:50|19770.87|19770.87|19768.28|19768.28|19770.87|19770.87|19768.28|19768.28|0
1606493220000|2020-11-27 16:07:00|19768.8|19768.8|19768.12|19768.12|19768.8|19768.8|19768.12|19768.12|0
1606493230000|2020-11-27 16:07:10|19767.59|19767.59|19767.34|19767.34|19767.86|19767.86|19767.34|19767.34|0
1606493240000|2020-11-27 16:07:20|19766.65|19766.65|19772.99|19772.99|19772.99|19772.99|19766.65|19766.65|0
1606493250000|2020-11-27 16:07:30|19773.67|19773.67|19772.64|19772.64|19775.25|19775.25|19772.64|19772.64|0
1606493260000|2020-11-27 16:07:40|19772.58|19772.58|19771.37|19771.37|19772.58|19772.58|19771.37|19771.37|0
1606493270000|2020-11-27 16:07:50|19770.85|19770.85|19766.37|19766.37|19770.85|19770.85|19766.37|19766.37|0
1606493280000|2020-11-27 16:08:00|19765.68|19765.68|19764.64|19764.64|19765.68|19765.68|19764.58|19764.58|0
1606493290000|2020-11-27 16:08:10|19766.7|19766.7|19768.69|19768.69|19769.21|19769.21|19766.7|19766.7|0
1606493300000|2020-11-27 16:08:20|19768|19768|19766.95|19766.95|19768|19768|19766.95|19766.95|0
1606493310000|2020-11-27 16:08:30|19764.88|19764.88|19763.29|19763.29|19764.88|19764.88|19762.23|19762.23|0
1606493320000|2020-11-27 16:08:40|19763.5|19763.5|19762.97|19762.97|19763.5|19763.5|19762.97|19762.97|0
1606493330000|2020-11-27 16:08:50|19763.5|19763.5|19762.1|19762.1|19763.5|19763.5|19762.1|19762.1|0
1606493340000|2020-11-27 16:09:00|19762.16|19762.16|19756.63|19756.63|19762.16|19762.16|19756.63|19756.63|0
1606493350000|2020-11-27 16:09:10|19754.57|19754.57|19749.93|19749.93|19754.57|19754.57|19749.25|19749.25|0
1606493360000|2020-11-27 16:09:20|19749.16|19749.16|19749.84|19749.84|19749.84|19749.84|19749.16|19749.16|0
1606493370000|2020-11-27 16:09:30|19749.78|19749.78|19747.73|19747.73|19749.84|19749.84|19747.73|19747.73|0
1606493380000|2020-11-27 16:09:40|19749.06|19749.06|19750.16|19750.16|19751.54|19751.54|19749.06|19749.06|0
1606493390000|2020-11-27 16:09:50|19749.64|19749.64|19748.61|19748.61|19749.64|19749.64|19746.87|19746.87|0
1606493400000|2020-11-27 16:10:00|19749.13|19749.13|19746.58|19746.58|19749.13|19749.13|19746.58|19746.58|0
1606493410000|2020-11-27 16:10:10|19745.89|19745.89|19746.03|19746.03|19747.09|19747.09|19744.34|19744.34|0
1606493420000|2020-11-27 16:10:20|19747.09|19747.09|19751.66|19751.66|19751.66|19751.66|19746.31|19746.31|0
1606493430000|2020-11-27 16:10:30|19752.44|19752.44|19753.34|19753.34|19753.34|19753.34|19752.44|19752.44|0
1606493440000|2020-11-27 16:10:40|19753.86|19753.86|19756.15|19756.15|19756.15|19756.15|19753.86|19753.86|0
1606493450000|2020-11-27 16:10:50|19756.03|19756.03|19754.65|19754.65|19756.03|19756.03|19754.65|19754.65|0
1606493460000|2020-11-27 16:11:00|19754.54|19754.54|19756.38|19756.38|19756.59|19756.59|19754.01|19754.01|0
1606493470000|2020-11-27 16:11:10|19757.06|19757.06|19754.42|19754.42|19757.06|19757.06|19754.42|19754.42|0
1606493480000|2020-11-27 16:11:20|19753.57|19753.57|19754.35|19754.35|19754.35|19754.35|19753.57|19753.57|0
1606493490000|2020-11-27 16:11:30|19751.67|19751.67|19751.14|19751.14|19752.2|19752.2|19751.14|19751.14|0
1606493500000|2020-11-27 16:11:40|19749.77|19749.77|19748.56|19748.56|19750.3|19750.3|19748.03|19748.03|0
1606493510000|2020-11-27 16:11:50|19748.5|19748.5|19749.18|19749.18|19749.18|19749.18|19748.5|19748.5|0
1606493520000|2020-11-27 16:12:00|19748.65|19748.65|19749.18|19749.18|19749.34|19749.34|19748.65|19748.65|0
1606493530000|2020-11-27 16:12:10|19748.49|19748.49|19748.1|19748.1|19748.49|19748.49|19746.72|19746.72|0
1606493540000|2020-11-27 16:12:20|19747.57|19747.57|19745.58|19745.58|19748.62|19748.62|19745.58|19745.58|0
1606493550000|2020-11-27 16:12:30|19745.05|19745.05|19747.66|19747.66|19748.1|19748.1|19745.05|19745.05|0
1606493560000|2020-11-27 16:12:40|19746.97|19746.97|19745.23|19745.23|19746.97|19746.97|19745.23|19745.23|0
1606493570000|2020-11-27 16:12:50|19745.37|19745.37|19741.81|19741.81|19746.13|19746.13|19741.81|19741.81|0
1606493580000|2020-11-27 16:13:00|19741.28|19741.28|19741.28|19741.28|19741.28|19741.28|19741.28|19741.28|0
1606493590000|2020-11-27 16:13:10|19741.97|19741.97|19741.68|19741.68|19741.97|19741.97|19741.16|19741.16|0
1606493600000|2020-11-27 16:13:20|19741.9|19741.9|19742.92|19742.92|19742.92|19742.92|19741.55|19741.55|0
1606493610000|2020-11-27 16:13:30|19742.14|19742.14|19742.14|19742.14|19742.83|19742.83|19742.14|19742.14|0
1606493620000|2020-11-27 16:13:40|19741.62|19741.62|19741.38|19741.38|19742.14|19742.14|19741.38|19741.38|0
1606493630000|2020-11-27 16:13:50|19740.6|19740.6|19740.92|19740.92|19741.13|19741.13|19740.6|19740.6|0
1606493640000|2020-11-27 16:14:00|19740.39|19740.39|19742.13|19742.13|19742.13|19742.13|19740.39|19740.39|0
1606493650000|2020-11-27 16:14:10|19742.35|19742.35|19744.93|19744.93|19744.93|19744.93|19742.35|19742.35|0
1606493660000|2020-11-27 16:14:20|19745.71|19745.71|19745.71|19745.71|19745.71|19745.71|19745.71|19745.71|0
1606493670000|2020-11-27 16:14:30|19744.93|19744.93|19745.62|19745.62|19745.62|19745.62|19744.93|19744.93|0
1606493680000|2020-11-27 16:14:40|19748.23|19748.23|19749.98|19749.98|19750.03|19750.03|19748.23|19748.23|0
1606493690000|2020-11-27 16:14:50|19750.04|19750.04|19746.79|19746.79|19751.62|19751.62|19746.79|19746.79|0
1606493700000|2020-11-27 16:15:00|19746.26|19746.26|19743.34|19743.34|19746.26|19746.26|19743.22|19743.22|0
1606493710000|2020-11-27 16:15:10|19741.28|19741.28|19738.79|19738.79|19741.28|19741.28|19738.79|19738.79|0
1606493720000|2020-11-27 16:15:20|19739.48|19739.48|19743.28|19743.28|19743.5|19743.5|19738.95|19738.95|0
1606493730000|2020-11-27 16:15:30|19742.75|19742.75|19744.74|19744.74|19744.74|19744.74|19742.75|19742.75|0
1606493740000|2020-11-27 16:15:40|19744.21|19744.21|19744.86|19744.86|19744.86|19744.86|19744.21|19744.21|0
1606493750000|2020-11-27 16:15:50|19745.38|19745.38|19749.55|19749.55|19749.55|19749.55|19744.69|19744.69|0
1606493760000|2020-11-27 16:16:00|19750.23|19750.23|19750.16|19750.16|19750.92|19750.92|19750.16|19750.16|0
1606493770000|2020-11-27 16:16:10|19749.47|19749.47|19750.33|19750.33|19750.33|19750.33|19748.9|19748.9|0
1606493780000|2020-11-27 16:16:20|19749.27|19749.27|19753.14|19753.14|19753.14|19753.14|19749.27|19749.27|0
1606493790000|2020-11-27 16:16:30|19754.72|19754.72|19756.09|19756.09|19756.09|19756.09|19754.72|19754.72|0
1606493800000|2020-11-27 16:16:40|19755.87|19755.87|19756.1|19756.1|19756.1|19756.1|19755.87|19755.87|0
1606493810000|2020-11-27 16:16:50|19756.22|19756.22|19754.2|19754.2|19756.22|19756.22|19754.2|19754.2|0
1606493820000|2020-11-27 16:17:00|19753.67|19753.67|19756.25|19756.25|19756.25|19756.25|19753.67|19753.67|0
1606493830000|2020-11-27 16:17:10|19756.78|19756.78|19757.52|19757.52|19758.89|19758.89|19756.78|19756.78|0
1606493840000|2020-11-27 16:17:20|19758.21|19758.21|19759.42|19759.42|19759.42|19759.42|19758.21|19758.21|0
1606493850000|2020-11-27 16:17:30|19760.1|19760.1|19759.55|19759.55|19760.33|19760.33|19759.55|19759.55|0
1606493860000|2020-11-27 16:17:40|19758.49|19758.49|19761.24|19761.24|19761.98|19761.98|19758.49|19758.49|0
1606493870000|2020-11-27 16:17:50|19760.46|19760.46|19754.24|19754.24|19760.83|19760.83|19754.24|19754.24|0
1606493880000|2020-11-27 16:18:00|19753.19|19753.19|19752.3|19752.3|19753.3|19753.3|19751.94|19751.94|0
1606493890000|2020-11-27 16:18:10|19751.77|19751.77|19757.91|19757.91|19757.91|19757.91|19751.77|19751.77|0
1606493900000|2020-11-27 16:18:20|19758.59|19758.59|19766.62|19766.62|19766.62|19766.62|19758.59|19758.59|0
1606493910000|2020-11-27 16:18:30|19766.84|19766.84|19768.95|19768.95|19770.06|19770.06|19766.84|19766.84|0
1606493920000|2020-11-27 16:18:40|19768.27|19768.27|19766.94|19766.94|19768.27|19768.27|19766.94|19766.94|0
1606493930000|2020-11-27 16:18:50|19766.41|19766.41|19768.25|19768.25|19768.93|19768.93|19766.41|19766.41|0
1606493940000|2020-11-27 16:19:00|19769.03|19769.03|19770.61|19770.61|19770.83|19770.83|19769.03|19769.03|0
1606493950000|2020-11-27 16:19:10|19771.82|19771.82|19771.98|19771.98|19772.51|19772.51|19771.82|19771.82|0
1606493960000|2020-11-27 16:19:20|19771.29|19771.29|19770.36|19770.36|19771.73|19771.73|19770.36|19770.36|0
1606493970000|2020-11-27 16:19:30|19770.22|19770.22|19774.11|19774.11|19774.11|19774.11|19770.22|19770.22|0
1606493980000|2020-11-27 16:19:40|19773.58|19773.58|19775.88|19775.88|19775.88|19775.88|19773.58|19773.58|0
1606493990000|2020-11-27 16:19:50|19775.2|19775.2|19782.08|19782.08|19782.08|19782.08|19775.08|19775.08|0
1606494000000|2020-11-27 16:20:00|19782.14|19782.14|19781.89|19781.89|19782.73|19782.73|19781.36|19781.36|0
1606494010000|2020-11-27 16:20:10|19782.57|19782.57|19785.18|19785.18|19785.18|19785.18|19782.57|19782.57|0
1606494020000|2020-11-27 16:20:20|19785.4|19785.4|19785.49|19785.49|19786.17|19786.17|19784.71|19784.71|0
1606494030000|2020-11-27 16:20:30|19784.8|19784.8|19783.18|19783.18|19784.8|19784.8|19783.12|19783.12|0
1606494040000|2020-11-27 16:20:40|19783.07|19783.07|19784.85|19784.85|19784.85|19784.85|19782.95|19782.95|0
1606494050000|2020-11-27 16:20:50|19784.78|19784.78|19785.87|19785.87|19785.87|19785.87|19784.35|19784.35|0
1606494060000|2020-11-27 16:21:00|19786.4|19786.4|19784.75|19784.75|19786.4|19786.4|19784.23|19784.23|0
1606494070000|2020-11-27 16:21:10|19784.97|19784.97|19786.65|19786.65|19787.4|19787.4|19784.97|19784.97|0
1606494080000|2020-11-27 16:21:20|19786.6|19786.6|19785.65|19785.65|19786.6|19786.6|19785.65|19785.65|0
1606494090000|2020-11-27 16:21:30|19785.77|19785.77|19785.92|19785.92|19786.55|19786.55|19785.77|19785.77|0
1606494100000|2020-11-27 16:21:40|19784.7|19784.7|19786.6|19786.6|19786.6|19786.6|19784.7|19784.7|0
1606494110000|2020-11-27 16:21:50|19785.91|19785.91|19784.7|19784.7|19785.91|19785.91|19784.7|19784.7|0
1606494120000|2020-11-27 16:22:00|19784.92|19784.92|19783.83|19783.83|19785.04|19785.04|19783.83|19783.83|0
1606494130000|2020-11-27 16:22:10|19783.3|19783.3|19781.62|19781.62|19783.31|19783.31|19781.44|19781.44|0
1606494140000|2020-11-27 16:22:20|19781.56|19781.56|19781.84|19781.84|19782.62|19782.62|19780.35|19780.35|0
1606494150000|2020-11-27 16:22:30|19781.96|19781.96|19780.6|19780.6|19781.96|19781.96|19779.15|19779.15|0
1606494160000|2020-11-27 16:22:40|19780.8|19780.8|19781.09|19781.09|19781.33|19781.33|19780.27|19780.27|0
1606494170000|2020-11-27 16:22:50|19781.78|19781.78|19779.64|19779.64|19782.27|19782.27|19779.64|19779.64|0
1606494180000|2020-11-27 16:23:00|19777.58|19777.58|19777.54|19777.54|19777.94|19777.94|19776.89|19776.89|0
1606494190000|2020-11-27 16:23:10|19777.02|19777.02|19774.77|19774.77|19777.02|19777.02|19773.99|19773.99|0
1606494200000|2020-11-27 16:23:20|19774.89|19774.89|19776.55|19776.55|19777.19|19777.19|19774.89|19774.89|0
1606494210000|2020-11-27 16:23:30|19776.49|19776.49|19777.25|19777.25|19777.25|19777.25|19775.87|19775.87|0
1606494220000|2020-11-27 16:23:40|19777.03|19777.03|19778.45|19778.45|19779.36|19779.36|19777.03|19777.03|0
1606494230000|2020-11-27 16:23:50|19778.25|19778.25|19781.8|19781.8|19782.48|19782.48|19778.09|19778.09|0
1606494240000|2020-11-27 16:24:00|19781.66|19781.66|19780.86|19780.86|19781.66|19781.66|19780.86|19780.86|0
1606494250000|2020-11-27 16:24:10|19781.54|19781.54|19784.8|19784.8|19785.57|19785.57|19781.54|19781.54|0
1606494260000|2020-11-27 16:24:20|19784.92|19784.92|19786.85|19786.85|19786.85|19786.85|19784.86|19784.86|0
1606494270000|2020-11-27 16:24:30|19786.32|19786.32|19787.73|19787.73|19788.42|19788.42|19786.32|19786.32|0
1606494280000|2020-11-27 16:24:40|19786.95|19786.95|19784.55|19784.55|19786.95|19786.95|19784.55|19784.55|0
1606494290000|2020-11-27 16:24:50|19782.49|19782.49|19782.95|19782.95|19782.95|19782.95|19781.74|19781.74|0
1606494300000|2020-11-27 16:25:00|19783.64|19783.64|19788.87|19788.87|19788.87|19788.87|19782.95|19782.95|0
1606494310000|2020-11-27 16:25:10|19788.94|19788.94|19788.89|19788.89|19789.11|19789.11|19787.6|19787.6|0
1606494320000|2020-11-27 16:25:20|19787.83|19787.83|19787.85|19787.85|19788.85|19788.85|19787.05|19787.05|0
1606494330000|2020-11-27 16:25:30|19787.07|19787.07|19789.28|19789.28|19790.06|19790.06|19786.39|19786.39|0
1606494340000|2020-11-27 16:25:40|19789.17|19789.17|19789.58|19789.58|19790.26|19790.26|19789.05|19789.05|0
1606494350000|2020-11-27 16:25:50|19788.89|19788.89|19791.32|19791.32|19791.32|19791.32|19788.89|19788.89|0
1606494360000|2020-11-27 16:26:00|19789.95|19789.95|19787.61|19787.61|19791.79|19791.79|19787.61|19787.61|0
1606494370000|2020-11-27 16:26:10|19788.3|19788.3|19787.09|19787.09|19788.3|19788.3|19787.09|19787.09|0
1606494380000|2020-11-27 16:26:20|19787.61|19787.61|19786.48|19786.48|19787.61|19787.61|19786.48|19786.48|0
1606494390000|2020-11-27 16:26:30|19785.7|19785.7|19782.61|19782.61|19785.7|19785.7|19782.61|19782.61|0
1606494400000|2020-11-27 16:26:40|19782.08|19782.08|19780.08|19780.08|19782.61|19782.61|19780.08|19780.08|0
1606494410000|2020-11-27 16:26:50|19780.02|19780.02|19780.58|19780.58|19780.8|19780.8|19779.9|19779.9|0
1606494420000|2020-11-27 16:27:00|19781.27|19781.27|19783.27|19783.27|19783.27|19783.27|19781.21|19781.21|0
1606494430000|2020-11-27 16:27:10|19783.84|19783.84|19784|19784|19788.68|19788.68|19783.84|19783.84|0
1606494440000|2020-11-27 16:27:20|19783.94|19783.94|19784.11|19784.11|19784.11|19784.11|19783.87|19783.87|0
1606494450000|2020-11-27 16:27:30|19784.44|19784.44|19789.46|19789.46|19789.46|19789.46|19784.44|19784.44|0
1606494460000|2020-11-27 16:27:40|19790.14|19790.14|19787.16|19787.16|19790.21|19790.21|19787.16|19787.16|0
1606494470000|2020-11-27 16:27:50|19787.28|19787.28|19787.18|19787.18|19788.08|19788.08|19786.87|19786.87|0
1606494480000|2020-11-27 16:28:00|19787.86|19787.86|19784.75|19784.75|19787.86|19787.86|19784.75|19784.75|0
1606494490000|2020-11-27 16:28:10|19784.23|19784.23|19783.07|19783.07|19784.23|19784.23|19782.06|19782.06|0
1606494500000|2020-11-27 16:28:20|19782.29|19782.29|19781.36|19781.36|19783.1|19783.1|19781.36|19781.36|0
1606494510000|2020-11-27 16:28:30|19781.42|19781.42|19783.11|19783.11|19783.11|19783.11|19781.37|19781.37|0
1606494520000|2020-11-27 16:28:40|19783.64|19783.64|19783.64|19783.64|19783.64|19783.64|19783.64|19783.64|0
1606494530000|2020-11-27 16:28:50|19783.76|19783.76|19781.69|19781.69|19783.76|19783.76|19780.92|19780.92|0
1606494540000|2020-11-27 16:29:00|19782.37|19782.37|19780.13|19780.13|19782.37|19782.37|19779.48|19779.48|0
1606494550000|2020-11-27 16:29:10|19779.44|19779.44|19776.37|19776.37|19779.95|19779.95|19776.37|19776.37|0
1606494560000|2020-11-27 16:29:20|19775.69|19775.69|19779.64|19779.64|19779.64|19779.64|19775.69|19775.69|0
1606494570000|2020-11-27 16:29:30|19779.86|19779.86|19794.1|19794.1|19794.1|19794.1|19779.86|19779.86|0
1606494580000|2020-11-27 16:29:40|19792.6|19792.6|19789.64|19789.64|19792.6|19792.6|19789.64|19789.64|0
1606494590000|2020-11-27 16:29:50|19790.07|19790.07|19803.78|19803.78|19803.78|19803.78|19788.73|19788.73|0
1606724100000|2020-11-30 08:15:00|19613.77|19613.77|19618.5|19618.5|19618.81|19618.81|19613.77|19613.77|0
1606724110000|2020-11-30 08:15:10|19617.81|19617.81|19615.88|19615.88|19618.5|19618.5|19615.76|19615.76|0
1606724120000|2020-11-30 08:15:20|19615.36|19615.36|19625.86|19625.86|19625.86|19625.86|19615.36|19615.36|0
1606724130000|2020-11-30 08:15:30|19626.3|19626.3|19622.51|19622.51|19626.3|19626.3|19616.8|19616.8|0
1606724140000|2020-11-30 08:15:40|19622.62|19622.62|19626.77|19626.77|19626.96|19626.96|19622.62|19622.62|0
1606724150000|2020-11-30 08:15:50|19626.56|19626.56|19623.65|19623.65|19626.77|19626.77|19623.65|19623.65|0
1606724160000|2020-11-30 08:16:00|19623.77|19623.77|19628.31|19628.31|19628.84|19628.84|19623.77|19623.77|0
1606724170000|2020-11-30 08:16:10|19628.09|19628.09|19628.95|19628.95|19628.95|19628.95|19627.87|19627.87|0
1606724180000|2020-11-30 08:16:20|19630.42|19630.42|19643.95|19643.95|19646.11|19646.11|19630.42|19630.42|0
1606724190000|2020-11-30 08:16:30|19645.32|19645.32|19634.97|19634.97|19645.32|19645.32|19634.97|19634.97|0
1606724200000|2020-11-30 08:16:40|19631.81|19631.81|19632.72|19632.72|19632.72|19632.72|19628.8|19628.8|0
1606724210000|2020-11-30 08:16:50|19633.4|19633.4|19644.61|19644.61|19644.61|19644.61|19633.4|19633.4|0
1606724220000|2020-11-30 08:17:00|19644.72|19644.72|19649.93|19649.93|19650.12|19650.12|19644.72|19644.72|0
1606724230000|2020-11-30 08:17:10|19652.89|19652.89|19662.58|19662.58|19662.58|19662.58|19652.89|19652.89|0
1606724240000|2020-11-30 08:17:20|19661.02|19661.02|19656.81|19656.81|19661.61|19661.61|19656.14|19656.14|0
1606724250000|2020-11-30 08:17:30|19654.18|19654.18|19648.5|19648.5|19654.18|19654.18|19646.86|19646.86|0
1606724280000|2020-11-30 08:18:00|19648.62|19648.62|19649.83|19649.83|19649.83|19649.83|19648.62|19648.62|0
1606724290000|2020-11-30 08:18:10|19649.06|19649.06|19651.58|19651.58|19651.8|19651.8|19646.78|19646.78|0
1606724300000|2020-11-30 08:18:20|19652.36|19652.36|19653.49|19653.49|19654.27|19654.27|19652.36|19652.36|0
1606724310000|2020-11-30 08:18:30|19651.39|19651.39|19648.52|19648.52|19651.64|19651.64|19648.52|19648.52|0
1606724320000|2020-11-30 08:18:40|19649.05|19649.05|19649.83|19649.83|19649.83|19649.83|19649.05|19649.05|0
1606724330000|2020-11-30 08:18:50|19649.15|19649.15|19637.58|19637.58|19649.34|19649.34|19637.58|19637.58|0
1606724340000|2020-11-30 08:19:00|19636.22|19636.22|19633.27|19633.27|19636.22|19636.22|19630.18|19630.18|0
1606724350000|2020-11-30 08:19:10|19633.16|19633.16|19634.4|19634.4|19634.4|19634.4|19631.57|19631.57|0
1606724360000|2020-11-30 08:19:20|19634.21|19634.21|19633.47|19633.47|19634.21|19634.21|19633.47|19633.47|0
1606724370000|2020-11-30 08:19:30|19632.94|19632.94|19629.23|19629.23|19632.94|19632.94|19628.01|19628.01|0
1606724380000|2020-11-30 08:19:40|19631.29|19631.29|19632.65|19632.65|19632.65|19632.65|19630.51|19630.51|0
1606724390000|2020-11-30 08:19:50|19633.34|19633.34|19633.89|19633.89|19634.12|19634.12|19633.34|19633.34|0
1606724400000|2020-11-30 08:20:00|19633.68|19633.68|19637.45|19637.45|19637.45|19637.45|19633.68|19633.68|0
1606724410000|2020-11-30 08:20:10|19639.79|19639.79|19646.36|19646.36|19646.71|19646.71|19639.44|19639.44|0
1606724420000|2020-11-30 08:20:20|19646.12|19646.12|19651.46|19651.46|19651.46|19651.46|19646.12|19646.12|0
1606724430000|2020-11-30 08:20:30|19652.14|19652.14|19663.31|19663.31|19663.99|19663.99|19652.14|19652.14|0
1606724440000|2020-11-30 08:20:40|19664.09|19664.09|19666.7|19666.7|19666.7|19666.7|19663.97|19663.97|0
1606724450000|2020-11-30 08:20:50|19665.33|19665.33|19675.37|19675.37|19675.37|19675.37|19665.33|19665.33|0
1606724460000|2020-11-30 08:21:00|19674.78|19674.78|19690.06|19690.06|19690.06|19690.06|19674.1|19674.1|0
1606724470000|2020-11-30 08:21:10|19696.4|19696.4|19696.93|19696.93|19700.61|19700.61|19695.88|19695.88|0
1606724480000|2020-11-30 08:21:20|19697.98|19697.98|19715.46|19715.46|19715.68|19715.68|19697.98|19697.98|0
1606724490000|2020-11-30 08:21:30|19715.25|19715.25|19715.78|19715.78|19715.78|19715.78|19713.2|19713.2|0
1606724500000|2020-11-30 08:21:40|19716.65|19716.65|19712.85|19712.85|19716.65|19716.65|19712.4|19712.4|0
1606724510000|2020-11-30 08:21:50|19712.61|19712.61|19709.74|19709.74|19712.61|19712.61|19705.91|19705.91|0
1606724520000|2020-11-30 08:22:00|19708.96|19708.96|19720.38|19720.38|19721.97|19721.97|19708.96|19708.96|0
1606724530000|2020-11-30 08:22:10|19720|19720|19729.87|19729.87|19729.87|19729.87|19720|19720|0
1606724540000|2020-11-30 08:22:20|19727.12|19727.12|19725.07|19725.07|19727.12|19727.12|19725.07|19725.07|0
1606724550000|2020-11-30 08:22:30|19723.81|19723.81|19722.46|19722.46|19723.81|19723.81|19721.25|19721.25|0
1606724560000|2020-11-30 08:22:40|19722.65|19722.65|19723.56|19723.56|19725.4|19725.4|19722.44|19722.44|0
1606724570000|2020-11-30 08:22:50|19722.87|19722.87|19696.11|19696.11|19722.87|19722.87|19696.11|19696.11|0
1606724580000|2020-11-30 08:23:00|19695.43|19695.43|19698.77|19698.77|19698.77|19698.77|19695.43|19695.43|0
1606724590000|2020-11-30 08:23:10|19699.55|19699.55|19701.3|19701.3|19704.05|19704.05|19698.89|19698.89|0
1606724600000|2020-11-30 08:23:20|19698.96|19698.96|19701.84|19701.84|19701.87|19701.87|19698.96|19698.96|0
1606724610000|2020-11-30 08:23:30|19701.96|19701.96|19701.96|19701.96|19702.39|19702.39|19701.96|19701.96|0
1606724620000|2020-11-30 08:23:40|19702.6|19702.6|19705.38|19705.38|19705.38|19705.38|19702.6|19702.6|0
1606724630000|2020-11-30 08:23:50|19701.94|19701.94|19706.34|19706.34|19707.12|19707.12|19701.25|19701.25|0
1606724640000|2020-11-30 08:24:00|19706.09|19706.09|19714.93|19714.93|19715.02|19715.02|19704.04|19704.04|0
1606724650000|2020-11-30 08:24:10|19712.86|19712.86|19701.67|19701.67|19712.86|19712.86|19701.67|19701.67|0
1606724660000|2020-11-30 08:24:20|19701.45|19701.45|19704.03|19704.03|19706.76|19706.76|19700.08|19700.08|0
1606724670000|2020-11-30 08:24:30|19702.97|19702.97|19714.63|19714.63|19714.63|19714.63|19702.97|19702.97|0
1606724680000|2020-11-30 08:24:40|19714.84|19714.84|19711.68|19711.68|19714.84|19714.84|19711.68|19711.68|0
1606724690000|2020-11-30 08:24:50|19710.9|19710.9|19709.66|19709.66|19710.9|19710.9|19709.66|19709.66|0
1606724700000|2020-11-30 08:25:00|19709.54|19709.54|19714.92|19714.92|19714.92|19714.92|19708.26|19708.26|0
1606724710000|2020-11-30 08:25:10|19715.45|19715.45|19713.54|19713.54|19716.65|19716.65|19713.54|19713.54|0
1606724720000|2020-11-30 08:25:20|19711.49|19711.49|19709.31|19709.31|19711.49|19711.49|19709.2|19709.2|0
1606724730000|2020-11-30 08:25:30|19710.31|19710.31|19710.04|19710.04|19710.31|19710.31|19707.68|19707.68|0
1606724740000|2020-11-30 08:25:40|19709.35|19709.35|19696.85|19696.85|19709.35|19709.35|19696.85|19696.85|0
1606724750000|2020-11-30 08:25:50|19698.41|19698.41|19701.83|19701.83|19701.83|19701.83|19694.85|19694.85|0
1606724760000|2020-11-30 08:26:00|19701.71|19701.71|19705.07|19705.07|19706.23|19706.23|19701.18|19701.18|0
1606724770000|2020-11-30 08:26:10|19703.7|19703.7|19706.07|19706.07|19706.07|19706.07|19703.32|19703.32|0
1606724780000|2020-11-30 08:26:20|19705.86|19705.86|19696.71|19696.71|19705.86|19705.86|19691.56|19691.56|0
1606724790000|2020-11-30 08:26:30|19696.83|19696.83|19702.18|19702.18|19702.18|19702.18|19696.15|19696.15|0
1606724800000|2020-11-30 08:26:40|19702.23|19702.23|19704.06|19704.06|19705.62|19705.62|19702.23|19702.23|0
1606724810000|2020-11-30 08:26:50|19703.38|19703.38|19710.07|19710.07|19710.07|19710.07|19703.32|19703.32|0
1606724820000|2020-11-30 08:27:00|19709.85|19709.85|19712.44|19712.44|19714.81|19714.81|19709.85|19709.85|0
1606724830000|2020-11-30 08:27:10|19713.75|19713.75|19713.52|19713.52|19713.75|19713.75|19711.47|19711.47|0
1606724840000|2020-11-30 08:27:20|19712.84|19712.84|19712.88|19712.88|19715.39|19715.39|19712.84|19712.84|0
1606724850000|2020-11-30 08:27:30|19712.2|19712.2|19711.65|19711.65|19712.2|19712.2|19705.92|19705.92|0
1606724860000|2020-11-30 08:27:40|19712|19712|19715.28|19715.28|19718.23|19718.23|19711.47|19711.47|0
1606724870000|2020-11-30 08:27:50|19712.94|19712.94|19715.78|19715.78|19715.78|19715.78|19712.94|19712.94|0
1606724880000|2020-11-30 08:28:00|19716.83|19716.83|19707.85|19707.85|19716.83|19716.83|19707.63|19707.63|0
1606724890000|2020-11-30 08:28:10|19707.5|19707.5|19707.91|19707.91|19707.91|19707.91|19707.38|19707.38|0
1606724900000|2020-11-30 08:28:20|19708.43|19708.43|19713.59|19713.59|19715.75|19715.75|19708.43|19708.43|0
1606724910000|2020-11-30 08:28:30|19712.91|19712.91|19711.41|19711.41|19712.91|19712.91|19711.41|19711.41|0
1606724920000|2020-11-30 08:28:40|19710.88|19710.88|19710.39|19710.39|19710.88|19710.88|19710.18|19710.18|0
1606724930000|2020-11-30 08:28:50|19704.21|19704.21|19698.56|19698.56|19704.21|19704.21|19698.56|19698.56|0
1606724950000|2020-11-30 08:29:10|19698.79|19698.79|19705.96|19705.96|19705.96|19705.96|19698.15|19698.15|0
1606724960000|2020-11-30 08:29:20|19708.8|19708.8|19711.59|19711.59|19711.59|19711.59|19708.8|19708.8|0
1606724970000|2020-11-30 08:29:30|19712.64|19712.64|19717.44|19717.44|19718.99|19718.99|19712.64|19712.64|0
1606724980000|2020-11-30 08:29:40|19717.87|19717.87|19719.31|19719.31|19719.31|19719.31|19717.76|19717.76|0
1606724990000|2020-11-30 08:29:50|19722.98|19722.98|19726.73|19726.73|19727.41|19727.41|19722.2|19722.2|0
1606725000000|2020-11-30 08:30:00|19726.51|19726.51|19725.53|19725.53|19726.51|19726.51|19723.47|19723.47|0
1606725010000|2020-11-30 08:30:10|19724.85|19724.85|19726.98|19726.98|19726.98|19726.98|19722.99|19722.99|0
1606725020000|2020-11-30 08:30:20|19728.34|19728.34|19729.03|19729.03|19729.03|19729.03|19726.98|19726.98|0
1606725030000|2020-11-30 08:30:30|19729.71|19729.71|19732.42|19732.42|19733.95|19733.95|19729.71|19729.71|0
1606725040000|2020-11-30 08:30:40|19734.66|19734.66|19738.99|19738.99|19738.99|19738.99|19734.66|19734.66|0
1606725050000|2020-11-30 08:30:50|19739.13|19739.13|19740.09|19740.09|19741.31|19741.31|19739.13|19739.13|0
1606725060000|2020-11-30 08:31:00|19740.3|19740.3|19741.2|19741.2|19741.2|19741.2|19737.63|19737.63|0
1606725070000|2020-11-30 08:31:10|19740.52|19740.52|19735.23|19735.23|19740.52|19740.52|19735.23|19735.23|0
1606725080000|2020-11-30 08:31:20|19730.43|19730.43|19731.23|19731.23|19731.23|19731.23|19730.43|19730.43|0
1606725090000|2020-11-30 08:31:30|19728.89|19728.89|19728.89|19728.89|19728.89|19728.89|19728.89|19728.89|0
1606725100000|2020-11-30 08:31:40|19731.01|19731.01|19725.54|19725.54|19737.05|19737.05|19725.54|19725.54|0
1606725110000|2020-11-30 08:31:50|19726.22|19726.22|19725.89|19725.89|19727.37|19727.37|19724.17|19724.17|0
1606725120000|2020-11-30 08:32:00|19726.58|19726.58|19729.16|19729.16|19729.16|19729.16|19726.58|19726.58|0
1606725130000|2020-11-30 08:32:10|19729.28|19729.28|19727.06|19727.06|19729.28|19729.28|19725.13|19725.13|0
1606725140000|2020-11-30 08:32:20|19727.84|19727.84|19732.64|19732.64|19732.64|19732.64|19727.84|19727.84|0
1606725150000|2020-11-30 08:32:30|19732.77|19732.77|19747.5|19747.5|19747.5|19747.5|19732.77|19732.77|0
1606725170000|2020-11-30 08:32:50|19749.08|19749.08|19745.65|19745.65|19749.08|19749.08|19745.65|19745.65|0
1606725180000|2020-11-30 08:33:00|19744.96|19744.96|19746.54|19746.54|19746.54|19746.54|19744.28|19744.28|0
1606725190000|2020-11-30 08:33:10|19747.23|19747.23|19756.85|19756.85|19757.82|19757.82|19745.85|19745.85|0
1606725200000|2020-11-30 08:33:20|19757.08|19757.08|19757.86|19757.86|19759.42|19759.42|19757.08|19757.08|0
1606725210000|2020-11-30 08:33:30|19757.65|19757.65|19750.59|19750.59|19758.87|19758.87|19750.59|19750.59|0
1606725220000|2020-11-30 08:33:40|19750.36|19750.36|19749.82|19749.82|19750.59|19750.59|19749.82|19749.82|0
1606725230000|2020-11-30 08:33:50|19751.37|19751.37|19751.24|19751.24|19752.06|19752.06|19749.82|19749.82|0
1606725240000|2020-11-30 08:34:00|19749.13|19749.13|19744.32|19744.32|19749.13|19749.13|19743.64|19743.64|0
1606725250000|2020-11-30 08:34:10|19746.42|19746.42|19747.73|19747.73|19747.73|19747.73|19746.42|19746.42|0
1606725260000|2020-11-30 08:34:20|19747.61|19747.61|19747.9|19747.9|19748.98|19748.98|19747.61|19747.61|0
1606725270000|2020-11-30 08:34:30|19748.12|19748.12|19746.29|19746.29|19748.34|19748.34|19746.29|19746.29|0
1606725280000|2020-11-30 08:34:40|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|19743.54|0
1606725290000|2020-11-30 08:34:50|19743.01|19743.01|19741.84|19741.84|19743.01|19743.01|19741.84|19741.84|0
1606725300000|2020-11-30 08:35:00|19741.49|19741.49|19741.68|19741.68|19741.68|19741.68|19736.48|19736.48|0
1606725310000|2020-11-30 08:35:10|19745.96|19745.96|19748.44|19748.44|19749.17|19749.17|19745.96|19745.96|0
1606725320000|2020-11-30 08:35:20|19748.65|19748.65|19750.46|19750.46|19750.46|19750.46|19748.65|19748.65|0
1606725330000|2020-11-30 08:35:30|19750.32|19750.32|19750.32|19750.32|19750.32|19750.32|19750.32|19750.32|0
1606725340000|2020-11-30 08:35:40|19750.1|19750.1|19748.31|19748.31|19750.1|19750.1|19748.31|19748.31|0
1606725350000|2020-11-30 08:35:50|19748.24|19748.24|19745.26|19745.26|19748.24|19748.24|19742.59|19742.59|0
1606725360000|2020-11-30 08:36:00|19742.62|19742.62|19738.55|19738.55|19742.62|19742.62|19738.55|19738.55|0
1606725370000|2020-11-30 08:36:10|19738.44|19738.44|19728.95|19728.95|19738.44|19738.44|19728.18|19728.18|0
1606725380000|2020-11-30 08:36:20|19729.16|19729.16|19729.48|19729.48|19729.48|19729.48|19729.04|19729.04|0
1606725390000|2020-11-30 08:36:30|19730.26|19730.26|19741.05|19741.05|19741.05|19741.05|19729.93|19729.93|0
1606725400000|2020-11-30 08:36:40|19742.42|19742.42|19738.41|19738.41|19742.42|19742.42|19738.41|19738.41|0
1606725410000|2020-11-30 08:36:50|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|19739.19|0
1606725420000|2020-11-30 08:37:00|19739.07|19739.07|19749.37|19749.37|19749.37|19749.37|19739.07|19739.07|0
1606725430000|2020-11-30 08:37:10|19749.59|19749.59|19754.26|19754.26|19754.26|19754.26|19749.37|19749.37|0
1606725440000|2020-11-30 08:37:20|19754.19|19754.19|19753.15|19753.15|19754.19|19754.19|19752.17|19752.17|0
1606725450000|2020-11-30 08:37:30|19753.37|19753.37|19752.72|19752.72|19753.37|19753.37|19752.72|19752.72|0
1606725460000|2020-11-30 08:37:40|19752.94|19752.94|19752.04|19752.04|19753.15|19753.15|19752.04|19752.04|0
1606725470000|2020-11-30 08:37:50|19754.14|19754.14|19756.07|19756.07|19756.26|19756.26|19753.94|19753.94|0
1606725480000|2020-11-30 08:38:00|19756.19|19756.19|19761.66|19761.66|19761.79|19761.79|19756.19|19756.19|0
1606725490000|2020-11-30 08:38:10|19761.77|19761.77|19766.14|19766.14|19766.14|19766.14|19761.77|19761.77|0
1606725500000|2020-11-30 08:38:20|19765.92|19765.92|19765.41|19765.41|19766.14|19766.14|19765.2|19765.2|0
1606725510000|2020-11-30 08:38:30|19764.63|19764.63|19758.9|19758.9|19764.75|19764.75|19758.21|19758.21|0
1606725520000|2020-11-30 08:38:40|19757|19757|19755.57|19755.57|19757|19757|19754.52|19754.52|0
1606725530000|2020-11-30 08:38:50|19754.89|19754.89|19749.02|19749.02|19755.12|19755.12|19749.02|19749.02|0
1606725540000|2020-11-30 08:39:00|19749.24|19749.24|19749.21|19749.21|19749.89|19749.89|19748.34|19748.34|0
1606725550000|2020-11-30 08:39:10|19747.84|19747.84|19748.61|19748.61|19748.61|19748.61|19747.84|19747.84|0
1606725560000|2020-11-30 08:39:20|19747.84|19747.84|19742.07|19742.07|19749.39|19749.39|19742.07|19742.07|0
1606725570000|2020-11-30 08:39:30|19742|19742|19742.75|19742.75|19742.75|19742.75|19742|19742|0
1606725580000|2020-11-30 08:39:40|19742.4|19742.4|19743.15|19743.15|19744.14|19744.14|19742.4|19742.4|0
1606725590000|2020-11-30 08:39:50|19743.36|19743.36|19743.15|19743.15|19743.36|19743.36|19742.93|19742.93|0
1606725600000|2020-11-30 08:40:00|19743.36|19743.36|19748.99|19748.99|19749.2|19749.2|19742.95|19742.95|0
1606725610000|2020-11-30 08:40:10|19747.93|19747.93|19748.15|19748.15|19748.58|19748.58|19747.93|19747.93|0
1606725620000|2020-11-30 08:40:20|19747.8|19747.8|19750.71|19750.71|19750.71|19750.71|19747.68|19747.68|0
1606725630000|2020-11-30 08:40:30|19749.34|19749.34|19748.4|19748.4|19749.34|19749.34|19748.19|19748.19|0
1606725640000|2020-11-30 08:40:40|19749.78|19749.78|19757.36|19757.36|19757.89|19757.89|19749.25|19749.25|0
1606725650000|2020-11-30 08:40:50|19756.31|19756.31|19755.67|19755.67|19756.31|19756.31|19755.67|19755.67|0
1606725660000|2020-11-30 08:41:00|19757.72|19757.72|19760.18|19760.18|19760.18|19760.18|19757.72|19757.72|0
1606725670000|2020-11-30 08:41:10|19763.92|19763.92|19768|19768|19768|19768|19763.92|19763.92|0
1606725680000|2020-11-30 08:41:20|19768.22|19768.22|19768.94|19768.94|19768.94|19768.94|19766.64|19766.64|0
1606725690000|2020-11-30 08:41:30|19769.46|19769.46|19773.5|19773.5|19773.5|19773.5|19769.46|19769.46|0
1606725700000|2020-11-30 08:41:40|19772.81|19772.81|19778.28|19778.28|19778.28|19778.28|19772.81|19772.81|0
1606725710000|2020-11-30 08:41:50|19777.5|19777.5|19771.39|19771.39|19777.5|19777.5|19771.39|19771.39|0
1606725720000|2020-11-30 08:42:00|19771.51|19771.51|19771.16|19771.16|19771.51|19771.51|19771.04|19771.04|0
1606725730000|2020-11-30 08:42:10|19767.03|19767.03|19768.51|19768.51|19768.51|19768.51|19767.03|19767.03|0
1606725740000|2020-11-30 08:42:20|19768.73|19768.73|19765.57|19765.57|19768.73|19768.73|19765.03|19765.03|0
1606725750000|2020-11-30 08:42:30|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|19765.36|0
1606725760000|2020-11-30 08:42:40|19765.58|19765.58|19771.29|19771.29|19771.29|19771.29|19765.46|19765.46|0
1606725770000|2020-11-30 08:42:50|19773.02|19773.02|19776.27|19776.27|19777.33|19777.33|19773.02|19773.02|0
1606725780000|2020-11-30 08:43:00|19776.04|19776.04|19775.61|19775.61|19776.04|19776.04|19775.4|19775.4|0
1606725790000|2020-11-30 08:43:10|19776.66|19776.66|19775.83|19775.83|19780.34|19780.34|19774.46|19774.46|0
1606725800000|2020-11-30 08:43:20|19774.25|19774.25|19772.29|19772.29|19774.25|19774.25|19772.29|19772.29|0
1606725810000|2020-11-30 08:43:30|19771.6|19771.6|19766.06|19766.06|19771.6|19771.6|19766.06|19766.06|0
1606725820000|2020-11-30 08:43:40|19764.5|19764.5|19763.94|19763.94|19764.5|19764.5|19763.72|19763.72|0
1606725830000|2020-11-30 08:43:50|19763.72|19763.72|19762.32|19762.32|19763.72|19763.72|19762.32|19762.32|0
1606725840000|2020-11-30 08:44:00|19761.79|19761.79|19761.32|19761.32|19761.79|19761.79|19761.27|19761.27|0
1606725850000|2020-11-30 08:44:10|19761.18|19761.18|19757.68|19757.68|19761.18|19761.18|19757.68|19757.68|0
1606725860000|2020-11-30 08:44:20|19757.24|19757.24|19747.38|19747.38|19757.24|19757.24|19747.38|19747.38|0
1606725870000|2020-11-30 08:44:30|19747.9|19747.9|19745.12|19745.12|19747.9|19747.9|19745.12|19745.12|0
1606725880000|2020-11-30 08:44:40|19745.8|19745.8|19745.8|19745.8|19745.8|19745.8|19745.8|19745.8|0
1606725890000|2020-11-30 08:44:50|19745.28|19745.28|19742.82|19742.82|19745.28|19745.28|19742.82|19742.82|0
1606725900000|2020-11-30 08:45:00|19742.14|19742.14|19749.49|19749.49|19749.49|19749.49|19742.14|19742.14|0
1606725910000|2020-11-30 08:45:10|19750.27|19750.27|19741.17|19741.17|19750.27|19750.27|19741.17|19741.17|0
1606725920000|2020-11-30 08:45:20|19739.8|19739.8|19733.72|19733.72|19739.8|19739.8|19733.72|19733.72|0
1606725930000|2020-11-30 08:45:30|19734|19734|19733.79|19733.79|19734|19734|19733.32|19733.32|0
1606725940000|2020-11-30 08:45:40|19732.42|19732.42|19729.28|19729.28|19732.42|19732.42|19729.28|19729.28|0
1606725950000|2020-11-30 08:45:50|19724.38|19724.38|19724.07|19724.07|19725.45|19725.45|19722.98|19722.98|0
1606725960000|2020-11-30 08:46:00|19723.64|19723.64|19721.58|19721.58|19723.64|19723.64|19721.58|19721.58|0
1606725970000|2020-11-30 08:46:10|19723.14|19723.14|19721.33|19721.33|19725.31|19725.31|19721.33|19721.33|0
1606725980000|2020-11-30 08:46:20|19720.87|19720.87|19715.89|19715.89|19721.55|19721.55|19713.42|19713.42|0
1606725990000|2020-11-30 08:46:30|19715.7|19715.7|19711.34|19711.34|19715.7|19715.7|19711.34|19711.34|0
1606726000000|2020-11-30 08:46:40|19710.28|19710.28|19709.44|19709.44|19710.87|19710.87|19709.44|19709.44|0
1606726010000|2020-11-30 08:46:50|19712.56|19712.56|19714.02|19714.02|19715.58|19715.58|19712.47|19712.47|0
1606726020000|2020-11-30 08:47:00|19713.25|19713.25|19713.91|19713.91|19714.02|19714.02|19713.25|19713.25|0
1606726030000|2020-11-30 08:47:10|19715.49|19715.49|19715.37|19715.37|19715.49|19715.49|19715.37|19715.37|0
1606726040000|2020-11-30 08:47:20|19715.81|19715.81|19719.51|19719.51|19719.51|19719.51|19715.81|19715.81|0
1606726050000|2020-11-30 08:47:30|19720.29|19720.29|19721.82|19721.82|19721.94|19721.94|19719.51|19719.51|0
1606726060000|2020-11-30 08:47:40|19723.38|19723.38|19723.81|19723.81|19723.81|19723.81|19723.38|19723.38|0
1606726070000|2020-11-30 08:47:50|19724.25|19724.25|19739.21|19739.21|19739.21|19739.21|19724.25|19724.25|0
1606726080000|2020-11-30 08:48:00|19739.1|19739.1|19734.18|19734.18|19739.6|19739.6|19734.18|19734.18|0
1606726090000|2020-11-30 08:48:10|19734.86|19734.86|19735.64|19735.64|19735.64|19735.64|19734.86|19734.86|0
1606726100000|2020-11-30 08:48:20|19734.59|19734.59|19732.2|19732.2|19734.59|19734.59|19732.2|19732.2|0
1606726110000|2020-11-30 08:48:30|19730.62|19730.62|19733.1|19733.1|19733.1|19733.1|19730.62|19730.62|0
1606726120000|2020-11-30 08:48:40|19735.2|19735.2|19735.53|19735.53|19737.26|19737.26|19734.75|19734.75|0
1606726130000|2020-11-30 08:48:50|19735.41|19735.41|19747.62|19747.62|19747.62|19747.62|19735.18|19735.18|0
1606726140000|2020-11-30 08:49:00|19750.26|19750.26|19751.29|19751.29|19751.29|19751.29|19749.2|19749.2|0
1606726150000|2020-11-30 08:49:10|19752.06|19752.06|19750.2|19750.2|19758.56|19758.56|19750.2|19750.2|0
1606726160000|2020-11-30 08:49:20|19749.21|19749.21|19747.51|19747.51|19750.32|19750.32|19747.51|19747.51|0
1606726170000|2020-11-30 08:49:30|19745.4|19745.4|19742.48|19742.48|19745.4|19745.4|19742.48|19742.48|0
1606726180000|2020-11-30 08:49:40|19739.69|19739.69|19739.18|19739.18|19739.69|19739.69|19736.33|19736.33|0
1606726190000|2020-11-30 08:49:50|19737.62|19737.62|19738.92|19738.92|19739.05|19739.05|19737.37|19737.37|0
1606726200000|2020-11-30 08:50:00|19740.82|19740.82|19743.06|19743.06|19746.57|19746.57|19740.82|19740.82|0
1606726210000|2020-11-30 08:50:10|19744.64|19744.64|19739.8|19739.8|19744.77|19744.77|19739.8|19739.8|0
1606726220000|2020-11-30 08:50:20|19739.73|19739.73|19740.1|19740.1|19741.09|19741.09|19739.73|19739.73|0
1606726230000|2020-11-30 08:50:30|19740.31|19740.31|19740.82|19740.82|19740.82|19740.82|19739.26|19739.26|0
1606726240000|2020-11-30 08:50:40|19740.7|19740.7|19742.39|19742.39|19742.39|19742.39|19740.35|19740.35|0
1606726250000|2020-11-30 08:50:50|19742.27|19742.27|19742.58|19742.58|19742.8|19742.8|19742.27|19742.27|0
1606726260000|2020-11-30 08:51:00|19742.37|19742.37|19746.1|19746.1|19746.1|19746.1|19741.94|19741.94|0
1606726270000|2020-11-30 08:51:10|19746.21|19746.21|19747.58|19747.58|19747.58|19747.58|19746.21|19746.21|0
1606726280000|2020-11-30 08:51:20|19746.02|19746.02|19744.77|19744.77|19746.88|19746.88|19744.77|19744.77|0
1606726290000|2020-11-30 08:51:30|19746.82|19746.82|19744.99|19744.99|19746.82|19746.82|19744.99|19744.99|0
1606726300000|2020-11-30 08:51:40|19745.52|19745.52|19745.63|19745.63|19746.04|19746.04|19745.52|19745.52|0
1606726310000|2020-11-30 08:51:50|19745.75|19745.75|19747.46|19747.46|19747.46|19747.46|19745.62|19745.62|0
1606726320000|2020-11-30 08:52:00|19747.57|19747.57|19747.14|19747.14|19747.57|19747.57|19747.14|19747.14|0
1606726330000|2020-11-30 08:52:10|19747.38|19747.38|19748.15|19748.15|19748.15|19748.15|19747.38|19747.38|0
1606726340000|2020-11-30 08:52:20|19749.73|19749.73|19750.71|19750.71|19750.95|19750.95|19749.73|19749.73|0
1606726350000|2020-11-30 08:52:30|19751.77|19751.77|19746.92|19746.92|19753.07|19753.07|19746.92|19746.92|0
1606726360000|2020-11-30 08:52:40|19745.49|19745.49|19741.28|19741.28|19746.27|19746.27|19741.28|19741.28|0
1606726370000|2020-11-30 08:52:50|19741.4|19741.4|19736.9|19736.9|19741.4|19741.4|19736.9|19736.9|0
1606726380000|2020-11-30 08:53:00|19737.42|19737.42|19747.76|19747.76|19747.76|19747.76|19737.42|19737.42|0
1606726390000|2020-11-30 08:53:10|19749.34|19749.34|19749.57|19749.57|19749.57|19749.57|19749.34|19749.34|0
1606726400000|2020-11-30 08:53:20|19748.85|19748.85|19748.07|19748.07|19748.85|19748.85|19747.54|19747.54|0
1606726410000|2020-11-30 08:53:30|19747.86|19747.86|19750.59|19750.59|19750.59|19750.59|19747.86|19747.86|0
1606726420000|2020-11-30 08:53:40|19748.48|19748.48|19740.84|19740.84|19748.48|19748.48|19739.29|19739.29|0
1606726430000|2020-11-30 08:53:50|19741.53|19741.53|19742.06|19742.06|19742.06|19742.06|19741.53|19741.53|0
1606726440000|2020-11-30 08:54:00|19741.37|19741.37|19739.97|19739.97|19741.37|19741.37|19738.27|19738.27|0
1606726450000|2020-11-30 08:54:10|19738.6|19738.6|19736.95|19736.95|19738.87|19738.87|19736.95|19736.95|0
1606726460000|2020-11-30 08:54:20|19737.73|19737.73|19739.54|19739.54|19739.54|19739.54|19736.18|19736.18|0
1606726470000|2020-11-30 08:54:30|19738.48|19738.48|19738.91|19738.91|19739.17|19739.17|19735.98|19735.98|0
1606726480000|2020-11-30 08:54:40|19742.98|19742.98|19741.24|19741.24|19743.67|19743.67|19741.02|19741.02|0
1606726490000|2020-11-30 08:54:50|19741.46|19741.46|19739.13|19739.13|19741.46|19741.46|19739.13|19739.13|0
1606726500000|2020-11-30 08:55:00|19738.35|19738.35|19730.91|19730.91|19738.35|19738.35|19730.91|19730.91|0
1606726510000|2020-11-30 08:55:10|19730.13|19730.13|19729.45|19729.45|19730.13|19730.13|19729.45|19729.45|0
1606726520000|2020-11-30 08:55:20|19729.23|19729.23|19726.3|19726.3|19729.23|19729.23|19726.3|19726.3|0
1606726530000|2020-11-30 08:55:30|19726.19|19726.19|19714.8|19714.8|19726.19|19726.19|19714.8|19714.8|0
1606726540000|2020-11-30 08:55:40|19713.91|19713.91|19721.97|19721.97|19722.87|19722.87|19711.79|19711.79|0
1606726550000|2020-11-30 08:55:50|19722.49|19722.49|19731.29|19731.29|19732.34|19732.34|19721.12|19721.12|0
1606726560000|2020-11-30 08:56:00|19727.85|19727.85|19723.97|19723.97|19727.85|19727.85|19723.97|19723.97|0
1606726570000|2020-11-30 08:56:10|19721.9|19721.9|19723.27|19723.27|19723.27|19723.27|19721.9|19721.9|0
1606726580000|2020-11-30 08:56:20|19722.74|19722.74|19721.2|19721.2|19722.74|19722.74|19720.42|19720.42|0
1606726590000|2020-11-30 08:56:30|19719.14|19719.14|19722.31|19722.31|19722.31|19722.31|19717.76|19717.76|0
1606726600000|2020-11-30 08:56:40|19721.53|19721.53|19720.1|19720.1|19723.09|19723.09|19720.1|19720.1|0
1606726610000|2020-11-30 08:56:50|19721.48|19721.48|19722.54|19722.54|19723.22|19723.22|19721.48|19721.48|0
1606726620000|2020-11-30 08:57:00|19723.22|19723.22|19722.38|19722.38|19723.43|19723.43|19722.38|19722.38|0
1606726630000|2020-11-30 08:57:10|19722.16|19722.16|19725.28|19725.28|19725.28|19725.28|19722.16|19722.16|0
1606726640000|2020-11-30 08:57:20|19725.97|19725.97|19728.11|19728.11|19728.11|19728.11|19725.97|19725.97|0
1606726650000|2020-11-30 08:57:30|19726.55|19726.55|19724.76|19724.76|19726.55|19726.55|19723.2|19723.2|0
1606726660000|2020-11-30 08:57:40|19724.98|19724.98|19726.81|19726.81|19726.81|19726.81|19724.98|19724.98|0
1606726670000|2020-11-30 08:57:50|19726.03|19726.03|19726.5|19726.5|19726.5|19726.5|19725.81|19725.81|0
1606726680000|2020-11-30 08:58:00|19726.39|19726.39|19725.86|19725.86|19726.39|19726.39|19725.86|19725.86|0
1606726700000|2020-11-30 08:58:20|19727.22|19727.22|19727.22|19727.22|19727.22|19727.22|19727.22|19727.22|0
1606726710000|2020-11-30 08:58:30|19726.45|19726.45|19723.02|19723.02|19727.22|19727.22|19723.02|19723.02|0
1606726720000|2020-11-30 08:58:40|19720.91|19720.91|19725.72|19725.72|19725.72|19725.72|19720.91|19720.91|0
1606726730000|2020-11-30 08:58:50|19727.83|19727.83|19732.04|19732.04|19732.04|19732.04|19727.83|19727.83|0
1606726740000|2020-11-30 08:59:00|19735.47|19735.47|19735.58|19735.58|19735.58|19735.58|19735.47|19735.47|0
1606726750000|2020-11-30 08:59:10|19735.47|19735.47|19732.72|19732.72|19735.47|19735.47|19732.72|19732.72|0
1606726760000|2020-11-30 08:59:20|19732.03|19732.03|19732.03|19732.03|19732.03|19732.03|19732.03|19732.03|0
1606726770000|2020-11-30 08:59:30|19733.4|19733.4|19735.5|19735.5|19735.5|19735.5|19733.4|19733.4|0
1606726790000|2020-11-30 08:59:50|19735.57|19735.57|19727.87|19727.87|19735.76|19735.76|19725.76|19725.76|0
1606726800000|2020-11-30 09:00:00|19729.24|19729.24|19738.36|19738.36|19738.36|19738.36|19728.55|19728.55|0
1606726810000|2020-11-30 09:00:10|19739.04|19739.04|19736.98|19736.98|19739.73|19739.73|19736.98|19736.98|0
1606726820000|2020-11-30 09:00:20|19736.87|19736.87|19735.99|19735.99|19736.87|19736.87|19735.99|19735.99|0
1606726830000|2020-11-30 09:00:30|19737.36|19737.36|19737.73|19737.73|19737.97|19737.97|19736.68|19736.68|0
1606726840000|2020-11-30 09:00:40|19737.38|19737.38|19736.01|19736.01|19737.38|19737.38|19736.01|19736.01|0
1606726850000|2020-11-30 09:00:50|19735.89|19735.89|19735.89|19735.89|19735.89|19735.89|19735.89|19735.89|0
1606726860000|2020-11-30 09:01:00|19734.31|19734.31|19742.13|19742.13|19742.13|19742.13|19733.19|19733.19|0
1606726870000|2020-11-30 09:01:10|19740.07|19740.07|19747.87|19747.87|19749.24|19749.24|19740.07|19740.07|0
1606726880000|2020-11-30 09:01:20|19749.24|19749.24|19749.93|19749.93|19749.93|19749.93|19749.24|19749.24|0
1606726890000|2020-11-30 09:01:30|19749.72|19749.72|19750.91|19750.91|19750.91|19750.91|19748.03|19748.03|0
1606726900000|2020-11-30 09:01:40|19751.26|19751.26|19762.67|19762.67|19764.73|19764.73|19751.26|19751.26|0
1606726910000|2020-11-30 09:01:50|19763.1|19763.1|19766.79|19766.79|19766.79|19766.79|19761.36|19761.36|0
1606726920000|2020-11-30 09:02:00|19766.58|19766.58|19766.81|19766.81|19766.81|19766.81|19764.61|19764.61|0
1606726930000|2020-11-30 09:02:10|19769.56|19769.56|19779.12|19779.12|19779.65|19779.65|19769.56|19769.56|0
1606726940000|2020-11-30 09:02:20|19778.35|19778.35|19778.88|19778.88|19779.12|19779.12|19776.99|19776.99|0
1606726950000|2020-11-30 09:02:30|19777.83|19777.83|19777.24|19777.24|19779.04|19779.04|19776.32|19776.32|0
1606726960000|2020-11-30 09:02:40|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|19777.13|0
1606726970000|2020-11-30 09:02:50|19777.91|19777.91|19776.1|19776.1|19778.68|19778.68|19776.1|19776.1|0
1606726980000|2020-11-30 09:03:00|19774.72|19774.72|19775.32|19775.32|19775.32|19775.32|19772.73|19772.73|0
1606726990000|2020-11-30 09:03:10|19774.79|19774.79|19773.01|19773.01|19774.91|19774.91|19773.01|19773.01|0
1606727000000|2020-11-30 09:03:20|19773.23|19773.23|19782.65|19782.65|19782.65|19782.65|19773.23|19773.23|0
1606727010000|2020-11-30 09:03:30|19784.98|19784.98|19782.38|19782.38|19787.59|19787.59|19782.38|19782.38|0
1606727020000|2020-11-30 09:03:40|19782.16|19782.16|19784.75|19784.75|19785.97|19785.97|19781.48|19781.48|0
1606727030000|2020-11-30 09:03:50|19784.07|19784.07|19785.06|19785.06|19785.06|19785.06|19784.07|19784.07|0
1606727040000|2020-11-30 09:04:00|19784.28|19784.28|19782.62|19782.62|19784.28|19784.28|19782.54|19782.54|0
1606727050000|2020-11-30 09:04:10|19781.93|19781.93|19781.93|19781.93|19781.93|19781.93|19781.93|19781.93|0
1606727060000|2020-11-30 09:04:20|19782.98|19782.98|19781.52|19781.52|19785.22|19785.22|19781.52|19781.52|0
1606727070000|2020-11-30 09:04:30|19780.74|19780.74|19781.3|19781.3|19781.52|19781.52|19780.74|19780.74|0
1606727080000|2020-11-30 09:04:40|19781.99|19781.99|19777.96|19777.96|19781.99|19781.99|19777.96|19777.96|0
1606727090000|2020-11-30 09:04:50|19778.73|19778.73|19773.42|19773.42|19778.73|19778.73|19773.42|19773.42|0
1606727100000|2020-11-30 09:05:00|19774.19|19774.19|19782.62|19782.62|19782.62|19782.62|19773.42|19773.42|0
1606727110000|2020-11-30 09:05:10|19780.56|19780.56|19778.66|19778.66|19782.8|19782.8|19778.66|19778.66|0
1606727120000|2020-11-30 09:05:20|19780.24|19780.24|19773.61|19773.61|19780.24|19780.24|19772.71|19772.71|0
1606727130000|2020-11-30 09:05:30|19773.4|19773.4|19778.9|19778.9|19778.9|19778.9|19773.4|19773.4|0
1606727140000|2020-11-30 09:05:40|19782.83|19782.83|19783.89|19783.89|19783.89|19783.89|19782.83|19782.83|0
1606727150000|2020-11-30 09:05:50|19785.46|19785.46|19785.46|19785.46|19785.46|19785.46|19785.46|19785.46|0
1606727160000|2020-11-30 09:06:00|19786.15|19786.15|19786.31|19786.31|19788.05|19788.05|19786.15|19786.15|0
1606727170000|2020-11-30 09:06:10|19788.42|19788.42|19792.74|19792.74|19792.85|19792.85|19788.42|19788.42|0
1606727180000|2020-11-30 09:06:20|19793.52|19793.52|19798.89|19798.89|19800.31|19800.31|19793.52|19793.52|0
1606727190000|2020-11-30 09:06:30|19797.84|19797.84|19800.28|19800.28|19801.02|19801.02|19797.31|19797.31|0
1606727200000|2020-11-30 09:06:40|19801.65|19801.65|19801.16|19801.16|19801.65|19801.65|19800.37|19800.37|0
1606727210000|2020-11-30 09:06:50|19800.96|19800.96|19800.62|19800.62|19802.35|19802.35|19800.55|19800.55|0
1606727220000|2020-11-30 09:07:00|19798.56|19798.56|19792.19|19792.19|19798.56|19798.56|19792.19|19792.19|0
1606727230000|2020-11-30 09:07:10|19792.07|19792.07|19794.93|19794.93|19794.93|19794.93|19792.07|19792.07|0
1606727240000|2020-11-30 09:07:20|19793.57|19793.57|19796.45|19796.45|19796.45|19796.45|19793.57|19793.57|0
1606727250000|2020-11-30 09:07:30|19796.34|19796.34|19798.11|19798.11|19798.11|19798.11|19796.34|19796.34|0
1606727260000|2020-11-30 09:07:40|19800.74|19800.74|19813.72|19813.72|19813.72|19813.72|19800.74|19800.74|0
1606727270000|2020-11-30 09:07:50|19810.56|19810.56|19810.99|19810.99|19811.73|19811.73|19810.56|19810.56|0
1606727280000|2020-11-30 09:08:00|19807.67|19807.67|19804.96|19804.96|19807.82|19807.82|19804.96|19804.96|0
1606727290000|2020-11-30 09:08:10|19805.74|19805.74|19805.21|19805.21|19806.26|19806.26|19804.69|19804.69|0
1606727300000|2020-11-30 09:08:20|19805.74|19805.74|19799.17|19799.17|19805.74|19805.74|19799.17|19799.17|0
1606727310000|2020-11-30 09:08:30|19799.38|19799.38|19802.21|19802.21|19802.43|19802.43|19799.38|19799.38|0
1606727320000|2020-11-30 09:08:40|19802.95|19802.95|19804.08|19804.08|19805.01|19805.01|19802.95|19802.95|0
1606727330000|2020-11-30 09:08:50|19802.02|19802.02|19801.55|19801.55|19802.02|19802.02|19801.32|19801.32|0
1606727340000|2020-11-30 09:09:00|19801.32|19801.32|19800.63|19800.63|19801.76|19801.76|19800.39|19800.39|0
1606727350000|2020-11-30 09:09:10|19800.1|19800.1|19799.57|19799.57|19800.1|19800.1|19798.52|19798.52|0
1606727360000|2020-11-30 09:09:20|19799.46|19799.46|19791.14|19791.14|19799.46|19799.46|19790.46|19790.46|0
1606727370000|2020-11-30 09:09:30|19791.36|19791.36|19791.57|19791.57|19791.79|19791.79|19791.14|19791.14|0
1606727380000|2020-11-30 09:09:40|19790.21|19790.21|19789.13|19789.13|19790.34|19790.34|19788.78|19788.78|0
1606727390000|2020-11-30 09:09:50|19782.26|19782.26|19781.96|19781.96|19782.26|19782.26|19780.7|19780.7|0
1606727400000|2020-11-30 09:10:00|19783.01|19783.01|19787.71|19787.71|19787.71|19787.71|19782.89|19782.89|0
1606727410000|2020-11-30 09:10:10|19787.5|19787.5|19783.76|19783.76|19787.93|19787.93|19783.76|19783.76|0
1606727420000|2020-11-30 09:10:20|19782.39|19782.39|19776.94|19776.94|19782.39|19782.39|19776.94|19776.94|0
1606727430000|2020-11-30 09:10:30|19776.72|19776.72|19775.04|19775.04|19776.85|19776.85|19775.04|19775.04|0
1606727440000|2020-11-30 09:10:40|19773.66|19773.66|19770.1|19770.1|19773.66|19773.66|19770.1|19770.1|0
1606727450000|2020-11-30 09:10:50|19769.41|19769.41|19767.32|19767.32|19769.41|19769.41|19767.26|19767.26|0
1606727460000|2020-11-30 09:11:00|19767.85|19767.85|19768.04|19768.04|19768.63|19768.63|19766.36|19766.36|0
1606727470000|2020-11-30 09:11:10|19767.92|19767.92|19766.18|19766.18|19767.92|19767.92|19766.18|19766.18|0
1606727480000|2020-11-30 09:11:20|19766.7|19766.7|19768.97|19768.97|19768.97|19768.97|19766.7|19766.7|0
1606727490000|2020-11-30 09:11:30|19770.96|19770.96|19780.89|19780.89|19780.89|19780.89|19770.96|19770.96|0
1606727500000|2020-11-30 09:11:40|19780.42|19780.42|19782.59|19782.59|19782.59|19782.59|19780.42|19780.42|0
1606727510000|2020-11-30 09:11:50|19781.38|19781.38|19780.93|19780.93|19781.38|19781.38|19780.72|19780.72|0
1606727520000|2020-11-30 09:12:00|19778.34|19778.34|19775.23|19775.23|19778.34|19778.34|19774.86|19774.86|0
1606727530000|2020-11-30 09:12:10|19777.86|19777.86|19780.14|19780.14|19781.04|19781.04|19777.86|19777.86|0
1606727540000|2020-11-30 09:12:20|19777.39|19777.39|19777.39|19777.39|19777.39|19777.39|19777.39|19777.39|0
1606727550000|2020-11-30 09:12:30|19772.33|19772.33|19771.12|19771.12|19772.33|19772.33|19770.83|19770.83|0
1606727580000|2020-11-30 09:13:00|19772.7|19772.7|19773.07|19773.07|19773.39|19773.39|19772.7|19772.7|0
1606727590000|2020-11-30 09:13:10|19772.54|19772.54|19773.84|19773.84|19773.84|19773.84|19772.1|19772.1|0
1606727600000|2020-11-30 09:13:20|19776.52|19776.52|19775.99|19775.99|19776.52|19776.52|19775.99|19775.99|0
1606727610000|2020-11-30 09:13:30|19776.68|19776.68|19775.3|19775.3|19776.68|19776.68|19775.3|19775.3|0
1606727620000|2020-11-30 09:13:40|19774.62|19774.62|19773.64|19773.64|19774.85|19774.85|19773.64|19773.64|0
1606727640000|2020-11-30 09:14:00|19771.31|19771.31|19773.75|19773.75|19773.75|19773.75|19771.31|19771.31|0
1606727650000|2020-11-30 09:14:10|19773.82|19773.82|19776.16|19776.16|19778.43|19778.43|19773.82|19773.82|0
1606727660000|2020-11-30 09:14:20|19776.69|19776.69|19776.69|19776.69|19776.69|19776.69|19776.69|19776.69|0
1606727670000|2020-11-30 09:14:30|19775.31|19775.31|19777.25|19777.25|19777.25|19777.25|19773.1|19773.1|0
1606727680000|2020-11-30 09:14:40|19777.38|19777.38|19781.07|19781.07|19782.12|19782.12|19776.9|19776.9|0
1606727690000|2020-11-30 09:14:50|19782.12|19782.12|19781.69|19781.69|19782.12|19782.12|19781.38|19781.38|0
1606727700000|2020-11-30 09:15:00|19781.16|19781.16|19781.21|19781.21|19781.41|19781.41|19779.58|19779.58|0
1606727710000|2020-11-30 09:15:10|19780.53|19780.53|19780.95|19780.95|19780.99|19780.99|19779.37|19779.37|0
1606727720000|2020-11-30 09:15:20|19779.57|19779.57|19779.57|19779.57|19779.57|19779.57|19779.57|19779.57|0
1606727730000|2020-11-30 09:15:30|19778.89|19778.89|19775.42|19775.42|19779.97|19779.97|19775.42|19775.42|0
1606727740000|2020-11-30 09:15:40|19773.86|19773.86|19771.06|19771.06|19773.86|19773.86|19769.69|19769.69|0
1606727750000|2020-11-30 09:15:50|19770.94|19770.94|19769.53|19769.53|19770.94|19770.94|19769.53|19769.53|0
1606727760000|2020-11-30 09:16:00|19768.75|19768.75|19769.76|19769.76|19769.76|19769.76|19764.75|19764.75|0
1606727770000|2020-11-30 09:16:10|19770.19|19770.19|19766.94|19766.94|19770.19|19770.19|19766.94|19766.94|0
1606727780000|2020-11-30 09:16:20|19766.72|19766.72|19766.72|19766.72|19766.72|19766.72|19766.72|19766.72|0
1606727790000|2020-11-30 09:16:30|19766.53|19766.53|19768.11|19768.11|19768.11|19768.11|19766.07|19766.07|0
1606727800000|2020-11-30 09:16:40|19767.06|19767.06|19762.05|19762.05|19767.06|19767.06|19762.05|19762.05|0
1606727810000|2020-11-30 09:16:50|19762.33|19762.33|19764.84|19764.84|19764.84|19764.84|19762.33|19762.33|0
1606727820000|2020-11-30 09:17:00|19766.22|19766.22|19767|19767|19767.21|19767.21|19766|19766|0
1606727830000|2020-11-30 09:17:10|19767.52|19767.52|19767.83|19767.83|19767.83|19767.83|19767.31|19767.31|0
1606727840000|2020-11-30 09:17:20|19767.77|19767.77|19767.2|19767.2|19767.77|19767.77|19766.26|19766.26|0
1606727850000|2020-11-30 09:17:30|19765.14|19765.14|19765.14|19765.14|19765.14|19765.14|19765.14|19765.14|0
1606727860000|2020-11-30 09:17:40|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|19764.61|0
1606727870000|2020-11-30 09:17:50|19764.18|19764.18|19759.26|19759.26|19764.4|19764.4|19759.26|19759.26|0
1606727880000|2020-11-30 09:18:00|19759.69|19759.69|19751.9|19751.9|19759.69|19759.69|19750.53|19750.53|0
1606727890000|2020-11-30 09:18:10|19751.13|19751.13|19750.92|19750.92|19751.13|19751.13|19749.75|19749.75|0
1606727900000|2020-11-30 09:18:20|19752.23|19752.23|19752.46|19752.46|19752.46|19752.46|19752.23|19752.23|0
1606727910000|2020-11-30 09:18:30|19754.52|19754.52|19757.11|19757.11|19758.48|19758.48|19754.52|19754.52|0
1606727920000|2020-11-30 09:18:40|19755.73|19755.73|19765.79|19765.79|19765.79|19765.79|19755.73|19755.73|0
1606727940000|2020-11-30 09:19:00|19769.23|19769.23|19771.13|19771.13|19771.13|19771.13|19769.23|19769.23|0
1606727950000|2020-11-30 09:19:10|19771.91|19771.91|19772.13|19772.13|19772.13|19772.13|19771.91|19771.91|0
1606727970000|2020-11-30 09:19:30|19771.6|19771.6|19772.96|19772.96|19772.96|19772.96|19771.6|19771.6|0
1606727980000|2020-11-30 09:19:40|19773.03|19773.03|19773.03|19773.03|19773.03|19773.03|19772.91|19772.91|0
1606727990000|2020-11-30 09:19:50|19773.71|19773.71|19774.4|19774.4|19775.09|19775.09|19773.71|19773.71|0
1606728000000|2020-11-30 09:20:00|19773.71|19773.71|19772.73|19772.73|19773.71|19773.71|19772.66|19772.66|0
1606728010000|2020-11-30 09:20:10|19771.36|19771.36|19771.36|19771.36|19771.36|19771.36|19771.36|19771.36|0
1606728020000|2020-11-30 09:20:20|19771.58|19771.58|19778.69|19778.69|19778.9|19778.9|19771.58|19771.58|0
1606728030000|2020-11-30 09:20:30|19778.6|19778.6|19777.95|19777.95|19778.6|19778.6|19777.95|19777.95|0
1606728040000|2020-11-30 09:20:40|19778.64|19778.64|19775.9|19775.9|19778.64|19778.64|19775.9|19775.9|0
1606728060000|2020-11-30 09:21:00|19773.66|19773.66|19775.02|19775.02|19775.02|19775.02|19773.66|19773.66|0
1606728070000|2020-11-30 09:21:10|19775.45|19775.45|19776.83|19776.83|19776.83|19776.83|19775.45|19775.45|0
1606728080000|2020-11-30 09:21:20|19775.25|19775.25|19774.45|19774.45|19775.25|19775.25|19774.45|19774.45|0
1606728090000|2020-11-30 09:21:30|19774.23|19774.23|19774.35|19774.35|19774.35|19774.35|19774.23|19774.23|0
1606728100000|2020-11-30 09:21:40|19772.77|19772.77|19772.77|19772.77|19772.77|19772.77|19772.77|19772.77|0
1606728110000|2020-11-30 09:21:50|19772.98|19772.98|19772.98|19772.98|19772.98|19772.98|19772.98|19772.98|0
1606728120000|2020-11-30 09:22:00|19770.93|19770.93|19768.05|19768.05|19770.93|19770.93|19768.05|19768.05|0
1606728130000|2020-11-30 09:22:10|19767.37|19767.37|19767.28|19767.28|19767.37|19767.37|19765.9|19765.9|0
1606728140000|2020-11-30 09:22:20|19770.44|19770.44|19767.55|19767.55|19771.12|19771.12|19767.55|19767.55|0
1606728150000|2020-11-30 09:22:30|19766.87|19766.87|19766.73|19766.73|19766.87|19766.87|19765.36|19765.36|0
1606728160000|2020-11-30 09:22:40|19766.2|19766.2|19764.62|19764.62|19766.2|19766.2|19764.62|19764.62|0
1606728170000|2020-11-30 09:22:50|19765.68|19765.68|19772.94|19772.94|19772.94|19772.94|19765.68|19765.68|0
1606728180000|2020-11-30 09:23:00|19773.62|19773.62|19773.62|19773.62|19773.62|19773.62|19773.62|19773.62|0
1606728190000|2020-11-30 09:23:10|19773.41|19773.41|19772.63|19772.63|19773.41|19773.41|19771.94|19771.94|0
1606728200000|2020-11-30 09:23:20|19769.99|19769.99|19771.49|19771.49|19772.58|19772.58|19769.99|19769.99|0
1606728210000|2020-11-30 09:23:30|19771.37|19771.37|19766.82|19766.82|19771.37|19771.37|19766.82|19766.82|0
1606728220000|2020-11-30 09:23:40|19767.29|19767.29|19764.56|19764.56|19767.7|19767.7|19764.56|19764.56|0
1606728230000|2020-11-30 09:23:50|19764.78|19764.78|19764.78|19764.78|19764.9|19764.9|19764.78|19764.78|0
1606728240000|2020-11-30 09:24:00|19764.85|19764.85|19764.85|19764.85|19764.85|19764.85|19764.85|19764.85|0
1606728250000|2020-11-30 09:24:10|19768.21|19768.21|19775.45|19775.45|19775.45|19775.45|19768.21|19768.21|0
1606728260000|2020-11-30 09:24:20|19776.22|19776.22|19779.66|19779.66|19779.66|19779.66|19776.22|19776.22|0
1606728270000|2020-11-30 09:24:30|19779.54|19779.54|19779.43|19779.43|19779.54|19779.54|19779.43|19779.43|0
1606728290000|2020-11-30 09:24:50|19782.06|19782.06|19781.05|19781.05|19782.59|19782.59|19781.05|19781.05|0
1606728300000|2020-11-30 09:25:00|19780.52|19780.52|19783.39|19783.39|19785.46|19785.46|19780.52|19780.52|0
1606728320000|2020-11-30 09:25:20|19784.77|19784.77|19785.36|19785.36|19785.36|19785.36|19784.36|19784.36|0
1606728330000|2020-11-30 09:25:30|19785.58|19785.58|19786.94|19786.94|19786.94|19786.94|19785.58|19785.58|0
1606728340000|2020-11-30 09:25:40|19785.58|19785.58|19785.69|19785.69|19785.81|19785.81|19785.58|19785.58|0
1606728350000|2020-11-30 09:25:50|19785.58|19785.58|19782.13|19782.13|19785.58|19785.58|19782.13|19782.13|0
1606728360000|2020-11-30 09:26:00|19781.35|19781.35|19779.76|19779.76|19781.35|19781.35|19779.76|19779.76|0
1606728370000|2020-11-30 09:26:10|19779.55|19779.55|19778.95|19778.95|19780.24|19780.24|19778.95|19778.95|0
1606728380000|2020-11-30 09:26:20|19779.48|19779.48|19779.48|19779.48|19779.48|19779.48|19779.48|19779.48|0
1606728390000|2020-11-30 09:26:30|19780.25|19780.25|19781.62|19781.62|19781.62|19781.62|19780.25|19780.25|0
1606728400000|2020-11-30 09:26:40|19783.2|19783.2|19786.29|19786.29|19786.29|19786.29|19783.2|19783.2|0
1606728410000|2020-11-30 09:26:50|19786.97|19786.97|19786.97|19786.97|19787.4|19787.4|19786.97|19786.97|0
1606728420000|2020-11-30 09:27:00|19790.29|19790.29|19786.81|19786.81|19790.29|19790.29|19786.81|19786.81|0
1606728430000|2020-11-30 09:27:10|19785.76|19785.76|19783.7|19783.7|19785.76|19785.76|19783.7|19783.7|0
1606728440000|2020-11-30 09:27:20|19784.39|19784.39|19785.3|19785.3|19785.3|19785.3|19784.39|19784.39|0
1606728450000|2020-11-30 09:27:30|19783.72|19783.72|19783.84|19783.84|19783.84|19783.84|19783.72|19783.72|0
1606728470000|2020-11-30 09:27:50|19784.89|19784.89|19786.83|19786.83|19787.04|19787.04|19784.89|19784.89|0
1606728480000|2020-11-30 09:28:00|19786.05|19786.05|19789.16|19789.16|19789.16|19789.16|19786.05|19786.05|0
1606728490000|2020-11-30 09:28:10|19789.84|19789.84|19789.84|19789.84|19789.84|19789.84|19789.84|19789.84|0
1606728500000|2020-11-30 09:28:20|19788.79|19788.79|19788.79|19788.79|19788.79|19788.79|19788.79|19788.79|0
1606728510000|2020-11-30 09:28:30|19788.11|19788.11|19788.95|19788.95|19789.47|19789.47|19788.11|19788.11|0
1606728520000|2020-11-30 09:28:40|19789.73|19789.73|19789.3|19789.3|19789.94|19789.94|19789.3|19789.3|0
1606728550000|2020-11-30 09:29:10|19789.82|19789.82|19792.71|19792.71|19792.71|19792.71|19789.82|19789.82|0
1606728560000|2020-11-30 09:29:20|19793.39|19793.39|19796.9|19796.9|19797.12|19797.12|19793.39|19793.39|0
1606728570000|2020-11-30 09:29:30|19795.35|19795.35|19795.78|19795.78|19795.78|19795.78|19795.35|19795.35|0
1606728580000|2020-11-30 09:29:40|19795.84|19795.84|19798.78|19798.78|19798.78|19798.78|19795.57|19795.57|0
1606728590000|2020-11-30 09:29:50|19798.99|19798.99|19798.78|19798.78|19798.99|19798.99|19798.78|19798.78|0
1606728600000|2020-11-30 09:30:00|19800.14|19800.14|19796.57|19796.57|19800.14|19800.14|19796.5|19796.5|0
1606728610000|2020-11-30 09:30:10|19796.64|19796.64|19795.22|19795.22|19796.77|19796.77|19795.22|19795.22|0
1606728620000|2020-11-30 09:30:20|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|19795.08|0
1606728630000|2020-11-30 09:30:30|19791.28|19791.28|19794.03|19794.03|19794.03|19794.03|19791.28|19791.28|0
1606728640000|2020-11-30 09:30:40|19793.25|19793.25|19786.65|19786.65|19793.25|19793.25|19786.09|19786.09|0
1606728650000|2020-11-30 09:30:50|19785.28|19785.28|19784.6|19784.6|19785.28|19785.28|19784.6|19784.6|0
1606728660000|2020-11-30 09:31:00|19783.91|19783.91|19783.91|19783.91|19783.91|19783.91|19783.91|19783.91|0
1606728670000|2020-11-30 09:31:10|19784.56|19784.56|19783.91|19783.91|19784.56|19784.56|19783.91|19783.91|0
1606728680000|2020-11-30 09:31:20|19783.23|19783.23|19785.28|19785.28|19785.28|19785.28|19783.23|19783.23|0
1606728690000|2020-11-30 09:31:30|19785.42|19785.42|19786.09|19786.09|19786.09|19786.09|19785.42|19785.42|0
1606728700000|2020-11-30 09:31:40|19785.56|19785.56|19785.56|19785.56|19785.56|19785.56|19785.56|19785.56|0
1606728710000|2020-11-30 09:31:50|19785.63|19785.63|19788.43|19788.43|19788.43|19788.43|19785.63|19785.63|0
1606728720000|2020-11-30 09:32:00|19788.54|19788.54|19790.09|19790.09|19791.83|19791.83|19788.54|19788.54|0
1606728730000|2020-11-30 09:32:10|19789.87|19789.87|19789.66|19789.66|19789.87|19789.87|19789.66|19789.66|0
1606728740000|2020-11-30 09:32:20|19789.77|19789.77|19785.18|19785.18|19789.77|19789.77|19785.18|19785.18|0
1606728750000|2020-11-30 09:32:30|19783.81|19783.81|19780.96|19780.96|19785.18|19785.18|19780.96|19780.96|0
1606728760000|2020-11-30 09:32:40|19780.74|19780.74|19777.58|19777.58|19780.74|19780.74|19777.58|19777.58|0
1606728770000|2020-11-30 09:32:50|19778.95|19778.95|19780.16|19780.16|19780.16|19780.16|19778.95|19778.95|0
1606728780000|2020-11-30 09:33:00|19779.81|19779.81|19779.93|19779.93|19779.93|19779.93|19779.81|19779.81|0
1606728790000|2020-11-30 09:33:10|19780.04|19780.04|19779.73|19779.73|19780.16|19780.16|19779.73|19779.73|0
1606728800000|2020-11-30 09:33:20|19779.2|19779.2|19778.78|19778.78|19779.2|19779.2|19778.43|19778.43|0
1606728810000|2020-11-30 09:33:30|19776.71|19776.71|19777.3|19777.3|19777.4|19777.4|19776.71|19776.71|0
1606728820000|2020-11-30 09:33:40|19777.52|19777.52|19777.09|19777.09|19777.52|19777.52|19777.09|19777.09|0
1606728830000|2020-11-30 09:33:50|19777.21|19777.21|19777.32|19777.32|19777.32|19777.32|19777.21|19777.21|0
1606728840000|2020-11-30 09:34:00|19776.64|19776.64|19778.18|19778.18|19778.18|19778.18|19776.11|19776.11|0
1606728850000|2020-11-30 09:34:10|19780.81|19780.81|19780.56|19780.56|19780.81|19780.81|19780.28|19780.28|0
1606728860000|2020-11-30 09:34:20|19780.78|19780.78|19779.66|19779.66|19780.78|19780.78|19779.66|19779.66|0
1606728870000|2020-11-30 09:34:30|19778.88|19778.88|19778.88|19778.88|19778.88|19778.88|19778.88|19778.88|0
1606728880000|2020-11-30 09:34:40|19779.56|19779.56|19777.15|19777.15|19780.25|19780.25|19776.62|19776.62|0
1606728890000|2020-11-30 09:34:50|19777.29|19777.29|19784.14|19784.14|19784.36|19784.36|19777.29|19777.29|0
1606728900000|2020-11-30 09:35:00|19783.36|19783.36|19783.36|19783.36|19783.36|19783.36|19783.36|19783.36|0
1606728910000|2020-11-30 09:35:10|19784.94|19784.94|19783.36|19783.36|19784.94|19784.94|19783.36|19783.36|0
1606728920000|2020-11-30 09:35:20|19784.14|19784.14|19784.67|19784.67|19784.67|19784.67|19784.14|19784.14|0
1606728930000|2020-11-30 09:35:30|19786.72|19786.72|19786.72|19786.72|19786.72|19786.72|19786.72|19786.72|0
1606728940000|2020-11-30 09:35:40|19786.51|19786.51|19785.48|19785.48|19786.51|19786.51|19784.46|19784.46|0
1606728950000|2020-11-30 09:35:50|19785.13|19785.13|19783.76|19783.76|19785.13|19785.13|19783.76|19783.76|0
1606728960000|2020-11-30 09:36:00|19782.98|19782.98|19778.84|19778.84|19782.98|19782.98|19778.84|19778.84|0
1606728970000|2020-11-30 09:36:10|19777.47|19777.47|19777.54|19777.54|19778.15|19778.15|19775.41|19775.41|0
1606728980000|2020-11-30 09:36:20|19777.75|19777.75|19775.97|19775.97|19777.75|19777.75|19775.97|19775.97|0
1606728990000|2020-11-30 09:36:30|19775.29|19775.29|19773.32|19773.32|19775.79|19775.79|19773.32|19773.32|0
1606729000000|2020-11-30 09:36:40|19771.94|19771.94|19771.51|19771.51|19771.94|19771.94|19771.51|19771.51|0
1606729010000|2020-11-30 09:36:50|19772.29|19772.29|19772.29|19772.29|19772.29|19772.29|19772.29|19772.29|0
1606729020000|2020-11-30 09:37:00|19772.82|19772.82|19774.98|19774.98|19774.98|19774.98|19772.82|19772.82|0
1606729030000|2020-11-30 09:37:10|19774.2|19774.2|19774.89|19774.89|19774.89|19774.89|19774.2|19774.2|0
1606729060000|2020-11-30 09:37:40|19772.82|19772.82|19780.75|19780.75|19780.75|19780.75|19772.82|19772.82|0
1606729080000|2020-11-30 09:38:00|19781.8|19781.8|19781.8|19781.8|19781.8|19781.8|19781.8|19781.8|0
1606729090000|2020-11-30 09:38:10|19779.9|19779.9|19779.68|19779.68|19779.9|19779.9|19779.68|19779.68|0
1606729100000|2020-11-30 09:38:20|19779.47|19779.47|19780.81|19780.81|19780.81|19780.81|19779.25|19779.25|0
1606729110000|2020-11-30 09:38:30|19780.34|19780.34|19781.55|19781.55|19781.55|19781.55|19780.23|19780.23|0
1606729120000|2020-11-30 09:38:40|19782.24|19782.24|19781.71|19781.71|19782.24|19782.24|19781.18|19781.18|0
1606729130000|2020-11-30 09:38:50|19781.49|19781.49|19782.06|19782.06|19782.06|19782.06|19781.49|19781.49|0
1606729140000|2020-11-30 09:39:00|19781.63|19781.63|19781.63|19781.63|19781.63|19781.63|19781.63|19781.63|0
1606729150000|2020-11-30 09:39:10|19780.26|19780.26|19779.58|19779.58|19780.26|19780.26|19779.58|19779.58|0
1606729160000|2020-11-30 09:39:20|19780.26|19780.26|19780.26|19780.26|19780.26|19780.26|19780.26|19780.26|0
1606729170000|2020-11-30 09:39:30|19780.48|19780.48|19783.07|19783.07|19783.07|19783.07|19780.48|19780.48|0
1606729180000|2020-11-30 09:39:40|19783.84|19783.84|19785.45|19785.45|19785.45|19785.45|19783.84|19783.84|0
1606729200000|2020-11-30 09:40:00|19785.52|19785.52|19783.62|19783.62|19787.22|19787.22|19783.62|19783.62|0
1606729210000|2020-11-30 09:40:10|19783.68|19783.68|19787.91|19787.91|19787.91|19787.91|19783.68|19783.68|0
1606729220000|2020-11-30 09:40:20|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|0
1606729230000|2020-11-30 09:40:30|19787.52|19787.52|19788.05|19788.05|19788.05|19788.05|19786.99|19786.99|0
1606729250000|2020-11-30 09:40:50|19786.99|19786.99|19786.99|19786.99|19787.23|19787.23|19786.99|19786.99|0
1606729260000|2020-11-30 09:41:00|19785.44|19785.44|19789.86|19789.86|19789.86|19789.86|19784.07|19784.07|0
1606729270000|2020-11-30 09:41:10|19793.02|19793.02|19793.45|19793.45|19793.45|19793.45|19793.02|19793.02|0
1606729280000|2020-11-30 09:41:20|19792.77|19792.77|19789.61|19789.61|19792.77|19792.77|19789.61|19789.61|0
1606729300000|2020-11-30 09:41:40|19789.49|19789.49|19789.49|19789.49|19789.49|19789.49|19789.49|19789.49|0
1606729310000|2020-11-30 09:41:50|19789.28|19789.28|19788.02|19788.02|19791.57|19791.57|19787.59|19787.59|0
1606729320000|2020-11-30 09:42:00|19787.79|19787.79|19787.26|19787.26|19787.79|19787.79|19787.26|19787.26|0
1606729330000|2020-11-30 09:42:10|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|19787.38|0
1606729340000|2020-11-30 09:42:20|19788.16|19788.16|19789.53|19789.53|19789.53|19789.53|19788.16|19788.16|0
1606729350000|2020-11-30 09:42:30|19790.05|19790.05|19789.45|19789.45|19790.05|19790.05|19789.45|19789.45|0
1606729360000|2020-11-30 09:42:40|19788.93|19788.93|19789.57|19789.57|19789.57|19789.57|19788.93|19788.93|0
1606729370000|2020-11-30 09:42:50|19790.1|19790.1|19788.74|19788.74|19790.1|19790.1|19788.74|19788.74|0
1606729380000|2020-11-30 09:43:00|19788.88|19788.88|19789.23|19789.23|19789.66|19789.66|19788.88|19788.88|0
1606729400000|2020-11-30 09:43:20|19788.18|19788.18|19787.36|19787.36|19788.18|19788.18|19787.36|19787.36|0
1606729410000|2020-11-30 09:43:30|19788|19788|19788.7|19788.7|19788.7|19788.7|19788|19788|0
1606729420000|2020-11-30 09:43:40|19788.77|19788.77|19788.77|19788.77|19788.77|19788.77|19788.77|19788.77|0
1606729430000|2020-11-30 09:43:50|19786.02|19786.02|19786.02|19786.02|19786.02|19786.02|19786.02|19786.02|0
1606729440000|2020-11-30 09:44:00|19786.55|19786.55|19786.55|19786.55|19786.55|19786.55|19786.55|19786.55|0
1606729450000|2020-11-30 09:44:10|19790.44|19790.44|19793.68|19793.68|19794.46|19794.46|19788.88|19788.88|0
1606729460000|2020-11-30 09:44:20|19794.46|19794.46|19790.49|19790.49|19794.46|19794.46|19790.49|19790.49|0
1606729470000|2020-11-30 09:44:30|19791.54|19791.54|19791.71|19791.71|19792.23|19792.23|19791.54|19791.54|0
1606729480000|2020-11-30 09:44:40|19792.23|19792.23|19792.23|19792.23|19792.23|19792.23|19792.23|19792.23|0
1606729490000|2020-11-30 09:44:50|19791.54|19791.54|19791.54|19791.54|19791.54|19791.54|19791.54|19791.54|0
1606729500000|2020-11-30 09:45:00|19791.49|19791.49|19792.1|19792.1|19792.1|19792.1|19790.05|19790.05|0
1606729510000|2020-11-30 09:45:10|19791.42|19791.42|19791.3|19791.3|19791.42|19791.42|19791.3|19791.3|0
1606729520000|2020-11-30 09:45:20|19790.25|19790.25|19792.76|19792.76|19793.81|19793.81|19790.25|19790.25|0
1606729530000|2020-11-30 09:45:30|19792.64|19792.64|19794.12|19794.12|19795.51|19795.51|19792.64|19792.64|0
1606729540000|2020-11-30 09:45:40|19793.44|19793.44|19790.42|19790.42|19793.44|19793.44|19790.42|19790.42|0
1606729550000|2020-11-30 09:45:50|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|19789.73|0
1606729560000|2020-11-30 09:46:00|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|19790.16|0
1606729570000|2020-11-30 09:46:10|19790.69|19790.69|19790.69|19790.69|19790.69|19790.69|19790.69|19790.69|0
1606729580000|2020-11-30 09:46:20|19790.57|19790.57|19790.57|19790.57|19790.57|19790.57|19790.57|19790.57|0
1606729590000|2020-11-30 09:46:30|19789.02|19789.02|19787.69|19787.69|19789.02|19789.02|19787.69|19787.69|0
1606729600000|2020-11-30 09:46:40|19787|19787|19784.76|19784.76|19787|19787|19784.76|19784.76|0
1606729610000|2020-11-30 09:46:50|19785.44|19785.44|19785.97|19785.97|19786.5|19786.5|19785.44|19785.44|0
1606729620000|2020-11-30 09:47:00|19785.44|19785.44|19786.91|19786.91|19786.91|19786.91|19785.44|19785.44|0
1606729630000|2020-11-30 09:47:10|19787.13|19787.13|19788.49|19788.49|19788.49|19788.49|19787.13|19787.13|0
1606729650000|2020-11-30 09:47:30|19788.28|19788.28|19780.55|19780.55|19788.28|19788.28|19780.55|19780.55|0
1606729660000|2020-11-30 09:47:40|19779.77|19779.77|19779.66|19779.66|19779.77|19779.77|19779.66|19779.66|0
1606729670000|2020-11-30 09:47:50|19778.97|19778.97|19776.04|19776.04|19778.97|19778.97|19776.04|19776.04|0
1606729680000|2020-11-30 09:48:00|19776.73|19776.73|19776.68|19776.68|19777.74|19777.74|19774.62|19774.62|0
1606729700000|2020-11-30 09:48:20|19776.9|19776.9|19776.9|19776.9|19776.9|19776.9|19776.9|19776.9|0
1606729710000|2020-11-30 09:48:30|19776.67|19776.67|19772.08|19772.08|19776.67|19776.67|19770.23|19770.23|0
1606729720000|2020-11-30 09:48:40|19771.96|19771.96|19768.52|19768.52|19771.96|19771.96|19768.52|19768.52|0
1606729730000|2020-11-30 09:48:50|19768.39|19768.39|19768.6|19768.6|19768.82|19768.82|19768.39|19768.39|0
1606729740000|2020-11-30 09:49:00|19767.91|19767.91|19768.72|19768.72|19768.72|19768.72|19767.91|19767.91|0
1606729750000|2020-11-30 09:49:10|19768.83|19768.83|19770.05|19770.05|19770.16|19770.16|19768.83|19768.83|0
1606729760000|2020-11-30 09:49:20|19770.48|19770.48|19770.26|19770.26|19770.48|19770.48|19770.26|19770.26|0
1606729770000|2020-11-30 09:49:30|19770.95|19770.95|19768.34|19768.34|19770.95|19770.95|19768.34|19768.34|0
1606729780000|2020-11-30 09:49:40|19767.66|19767.66|19769.81|19769.81|19769.81|19769.81|19767.66|19767.66|0
1606729800000|2020-11-30 09:50:00|19770.02|19770.02|19770.3|19770.3|19770.3|19770.3|19768.13|19768.13|0
1606729810000|2020-11-30 09:50:10|19770.82|19770.82|19773.25|19773.25|19773.25|19773.25|19770.82|19770.82|0
1606729820000|2020-11-30 09:50:20|19773.37|19773.37|19773.55|19773.55|19773.55|19773.55|19773.37|19773.37|0
1606729830000|2020-11-30 09:50:30|19773.74|19773.74|19776.54|19776.54|19776.54|19776.54|19773.74|19773.74|0
1606729840000|2020-11-30 09:50:40|19776.01|19776.01|19777.39|19777.39|19777.39|19777.39|19776.01|19776.01|0
1606729850000|2020-11-30 09:50:50|19779.43|19779.43|19778.75|19778.75|19779.43|19779.43|19778.75|19778.75|0
1606729860000|2020-11-30 09:51:00|19778.82|19778.82|19782.77|19782.77|19782.77|19782.77|19778.76|19778.76|0
1606729870000|2020-11-30 09:51:10|19782.89|19782.89|19784.82|19784.82|19785.64|19785.64|19782.89|19782.89|0
1606729880000|2020-11-30 09:51:20|19784.04|19784.04|19781.29|19781.29|19784.04|19784.04|19781.29|19781.29|0
1606729890000|2020-11-30 09:51:30|19781.98|19781.98|19780.52|19780.52|19781.98|19781.98|19779.74|19779.74|0
1606729900000|2020-11-30 09:51:40|19781.3|19781.3|19781.3|19781.3|19781.3|19781.3|19781.3|19781.3|0
1606729910000|2020-11-30 09:51:50|19780.62|19780.62|19780.62|19780.62|19780.62|19780.62|19780.62|19780.62|0
1606729920000|2020-11-30 09:52:00|19779.84|19779.84|19779.82|19779.82|19779.84|19779.84|19777.21|19777.21|0
1606729950000|2020-11-30 09:52:30|19779.13|19779.13|19780.72|19780.72|19780.72|19780.72|19779.13|19779.13|0
1606729960000|2020-11-30 09:52:40|19780.94|19780.94|19780.94|19780.94|19780.94|19780.94|19780.94|19780.94|0
1606729970000|2020-11-30 09:52:50|19780.72|19780.72|19777.95|19777.95|19780.72|19780.72|19777.31|19777.31|0
1606729980000|2020-11-30 09:53:00|19779.31|19779.31|19784.94|19784.94|19784.94|19784.94|19779.31|19779.31|0
1606730000000|2020-11-30 09:53:20|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|19785.63|0
1606730010000|2020-11-30 09:53:30|19784.73|19784.73|19788.77|19788.77|19788.77|19788.77|19784.73|19784.73|0
1606730020000|2020-11-30 09:53:40|19791.51|19791.51|19792.88|19792.88|19792.88|19792.88|19791.51|19791.51|0
1606730030000|2020-11-30 09:53:50|19793.1|19793.1|19799.65|19799.65|19799.65|19799.65|19793.1|19793.1|0
1606730040000|2020-11-30 09:54:00|19798.88|19798.88|19797.2|19797.2|19798.88|19798.88|19797.14|19797.14|0
1606730060000|2020-11-30 09:54:20|19796.99|19796.99|19797.99|19797.99|19798.76|19798.76|19796.77|19796.77|0
1606730070000|2020-11-30 09:54:30|19799.04|19799.04|19799.04|19799.04|19799.04|19799.04|19799.04|19799.04|0
1606730080000|2020-11-30 09:54:40|19799.72|19799.72|19799.66|19799.66|19799.72|19799.72|19799.66|19799.66|0
1606730090000|2020-11-30 09:54:50|19799.31|19799.31|19800.91|19800.91|19800.91|19800.91|19799.17|19799.17|0
1606730100000|2020-11-30 09:55:00|19802.28|19802.28|19803.61|19803.61|19806.44|19806.44|19802.28|19802.28|0
1606730110000|2020-11-30 09:55:10|19804.14|19804.14|19803.23|19803.23|19804.14|19804.14|19803.23|19803.23|0
1606730120000|2020-11-30 09:55:20|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|19801.87|0
1606730130000|2020-11-30 09:55:30|19800.49|19800.49|19802.19|19802.19|19802.19|19802.19|19800.49|19800.49|0
1606730140000|2020-11-30 09:55:40|19802.08|19802.08|19798.02|19798.02|19802.08|19802.08|19798.02|19798.02|0
1606730150000|2020-11-30 09:55:50|19797.34|19797.34|19793.95|19793.95|19797.34|19797.34|19793.83|19793.83|0
1606730160000|2020-11-30 09:56:00|19791.2|19791.2|19790.51|19790.51|19791.2|19791.2|19790.51|19790.51|0
1606730170000|2020-11-30 09:56:10|19788.46|19788.46|19782.83|19782.83|19788.46|19788.46|19782.83|19782.83|0
1606730180000|2020-11-30 09:56:20|19782.62|19782.62|19782.13|19782.13|19782.62|19782.62|19782.13|19782.13|0
1606730190000|2020-11-30 09:56:30|19781.44|19781.44|19782.22|19782.22|19782.22|19782.22|19781.44|19781.44|0
1606730200000|2020-11-30 09:56:40|19781.7|19781.7|19778.42|19778.42|19782.22|19782.22|19778.42|19778.42|0
1606730210000|2020-11-30 09:56:50|19779.79|19779.79|19787.85|19787.85|19788.63|19788.63|19779.79|19779.79|0
1606730220000|2020-11-30 09:57:00|19788.07|19788.07|19793.66|19793.66|19793.66|19793.66|19788.07|19788.07|0
1606730230000|2020-11-30 09:57:10|19793.45|19793.45|19796.29|19796.29|19796.29|19796.29|19793.45|19793.45|0
1606730240000|2020-11-30 09:57:20|19796.97|19796.97|19796.19|19796.19|19796.97|19796.97|19794.91|19794.91|0
1606730260000|2020-11-30 09:57:40|19803.77|19803.77|19800.03|19800.03|19804.02|19804.02|19800.03|19800.03|0
1606730270000|2020-11-30 09:57:50|19799.25|19799.25|19798.72|19798.72|19799.25|19799.25|19798.72|19798.72|0
1606730280000|2020-11-30 09:58:00|19799.94|19799.94|19798.56|19798.56|19800.62|19800.62|19798.56|19798.56|0
1606730290000|2020-11-30 09:58:10|19798.49|19798.49|19800.65|19800.65|19800.65|19800.65|19798.49|19798.49|0
1606730300000|2020-11-30 09:58:20|19801.08|19801.08|19803.14|19803.14|19803.14|19803.14|19801.08|19801.08|0
1606730310000|2020-11-30 09:58:30|19803|19803|19800.69|19800.69|19803|19803|19800.69|19800.69|0
1606730320000|2020-11-30 09:58:40|19800.01|19800.01|19797.51|19797.51|19800.01|19800.01|19796.82|19796.82|0
1606730330000|2020-11-30 09:58:50|19797.44|19797.44|19797.37|19797.37|19797.44|19797.44|19797.37|19797.37|0
1606730340000|2020-11-30 09:59:00|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|19799.28|0
1606730350000|2020-11-30 09:59:10|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|19799.48|0
1606730370000|2020-11-30 09:59:30|19801.54|19801.54|19806.44|19806.44|19806.44|19806.44|19801.54|19801.54|0
1606730380000|2020-11-30 09:59:40|19805.91|19805.91|19805.92|19805.92|19805.92|19805.92|19805.86|19805.86|0
1606730390000|2020-11-30 09:59:50|19806.45|19806.45|19809.03|19809.03|19809.03|19809.03|19805.4|19805.4|0
1606730400000|2020-11-30 10:00:00|19809.56|19809.56|19811.74|19811.74|19812.17|19812.17|19809.56|19809.56|0
1606730410000|2020-11-30 10:00:10|19812.26|19812.26|19816.77|19816.77|19816.77|19816.77|19812.26|19812.26|0
1606730420000|2020-11-30 10:00:20|19817.3|19817.3|19817.99|19817.99|19817.99|19817.99|19817.3|19817.3|0
1606730430000|2020-11-30 10:00:30|19819.04|19819.04|19818.72|19818.72|19820.09|19820.09|19818.03|19818.03|0
1606730440000|2020-11-30 10:00:40|19819.25|19819.25|19817.72|19817.72|19819.55|19819.55|19817.72|19817.72|0
1606730450000|2020-11-30 10:00:50|19818.25|19818.25|19818.36|19818.36|19818.36|19818.36|19817.19|19817.19|0
1606730460000|2020-11-30 10:01:00|19818.6|19818.6|19818.42|19818.42|19818.6|19818.6|19817.02|19817.02|0
1606730470000|2020-11-30 10:01:10|19818.21|19818.21|19819.02|19819.02|19819.02|19819.02|19817.5|19817.5|0
1606730480000|2020-11-30 10:01:20|19819.07|19819.07|19814.87|19814.87|19819.29|19819.29|19814.87|19814.87|0
1606730490000|2020-11-30 10:01:30|19816.45|19816.45|19817.13|19817.13|19817.13|19817.13|19816.45|19816.45|0
1606730500000|2020-11-30 10:01:40|19817.25|19817.25|19817.9|19817.9|19817.9|19817.9|19815.67|19815.67|0
1606730510000|2020-11-30 10:01:50|19818.02|19818.02|19818.16|19818.16|19818.16|19818.16|19818.02|19818.02|0
1606730520000|2020-11-30 10:02:00|19818.94|19818.94|19821.94|19821.94|19821.94|19821.94|19818.94|19818.94|0
1606730530000|2020-11-30 10:02:10|19824.19|19824.19|19824.93|19824.93|19826.14|19826.14|19823.36|19823.36|0
1606730540000|2020-11-30 10:02:20|19826.03|19826.03|19826.03|19826.03|19826.03|19826.03|19825.5|19825.5|0
1606730550000|2020-11-30 10:02:30|19826.26|19826.26|19825.64|19825.64|19826.38|19826.38|19825.64|19825.64|0
1606730560000|2020-11-30 10:02:40|19825.42|19825.42|19825.31|19825.31|19825.42|19825.42|19825.31|19825.31|0
1606730570000|2020-11-30 10:02:50|19824.62|19824.62|19820.49|19820.49|19824.62|19824.62|19820.49|19820.49|0
1606730580000|2020-11-30 10:03:00|19817.74|19817.74|19817.74|19817.74|19817.74|19817.74|19817.74|19817.74|0
1606730590000|2020-11-30 10:03:10|19817.52|19817.52|19817.4|19817.4|19818.99|19818.99|19817.4|19817.4|0
1606730600000|2020-11-30 10:03:20|19818.09|19818.09|19818.77|19818.77|19818.77|19818.77|19818.09|19818.09|0
1606730610000|2020-11-30 10:03:30|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|19818.54|0
1606730620000|2020-11-30 10:03:40|19817.17|19817.17|19817.17|19817.17|19817.17|19817.17|19817.17|19817.17|0
1606730630000|2020-11-30 10:03:50|19815.07|19815.07|19815.59|19815.59|19815.59|19815.59|19815.07|19815.07|0
1606730640000|2020-11-30 10:04:00|19814.82|19814.82|19816.15|19816.15|19816.15|19816.15|19814.6|19814.6|0
1606730650000|2020-11-30 10:04:10|19816.22|19816.22|19812.35|19812.35|19816.22|19816.22|19811.92|19811.92|0
1606730660000|2020-11-30 10:04:20|19808.25|19808.25|19808.9|19808.9|19808.9|19808.9|19808.25|19808.25|0
1606730670000|2020-11-30 10:04:30|19808.79|19808.79|19808.79|19808.79|19808.79|19808.79|19808.79|19808.79|0
1606730680000|2020-11-30 10:04:40|19809.47|19809.47|19812.05|19812.05|19812.05|19812.05|19809.47|19809.47|0
1606730690000|2020-11-30 10:04:50|19812.83|19812.83|19812.15|19812.15|19812.83|19812.83|19811.09|19811.09|0
1606730700000|2020-11-30 10:05:00|19812.92|19812.92|19811.17|19811.17|19812.92|19812.92|19811.17|19811.17|0
1606730710000|2020-11-30 10:05:10|19810.96|19810.96|19806.12|19806.12|19810.96|19810.96|19806.12|19806.12|0
1606730720000|2020-11-30 10:05:20|19806.64|19806.64|19807.26|19807.26|19807.26|19807.26|19806.57|19806.57|0
1606730730000|2020-11-30 10:05:30|19806.48|19806.48|19805.96|19805.96|19806.48|19806.48|19805.96|19805.96|0
1606730740000|2020-11-30 10:05:40|19805.84|19805.84|19806.48|19806.48|19806.48|19806.48|19805.72|19805.72|0
1606730750000|2020-11-30 10:05:50|19807.26|19807.26|19807.78|19807.78|19809.15|19809.15|19807.26|19807.26|0
1606730760000|2020-11-30 10:06:00|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|19807.25|0
1606730770000|2020-11-30 10:06:10|19806.73|19806.73|19805.95|19805.95|19806.73|19806.73|19805.95|19805.95|0
1606730780000|2020-11-30 10:06:20|19804.57|19804.57|19802.99|19802.99|19804.57|19804.57|19802.99|19802.99|0
1606730790000|2020-11-30 10:06:30|19800.24|19800.24|19804.46|19804.46|19805.15|19805.15|19800.24|19800.24|0
1606730800000|2020-11-30 10:06:40|19803.09|19803.09|19803.25|19803.25|19804.46|19804.46|19803.09|19803.09|0
1606730810000|2020-11-30 10:06:50|19803.37|19803.37|19808.64|19808.64|19808.64|19808.64|19803.37|19803.37|0
1606730820000|2020-11-30 10:07:00|19808.45|19808.45|19809.41|19809.41|19809.41|19809.41|19808.45|19808.45|0
1606730830000|2020-11-30 10:07:10|19809.94|19809.94|19808.38|19808.38|19809.94|19809.94|19808.38|19808.38|0
1606730840000|2020-11-30 10:07:20|19809.43|19809.43|19809.43|19809.43|19809.5|19809.5|19809.43|19809.43|0
1606730850000|2020-11-30 10:07:30|19808.91|19808.91|19810.28|19810.28|19810.28|19810.28|19808.91|19808.91|0
1606730860000|2020-11-30 10:07:40|19810.51|19810.51|19811.98|19811.98|19811.98|19811.98|19810.51|19810.51|0
1606730870000|2020-11-30 10:07:50|19812.5|19812.5|19815.46|19815.46|19815.46|19815.46|19812.5|19812.5|0
1606730880000|2020-11-30 10:08:00|19815.24|19815.24|19814.34|19814.34|19815.24|19815.24|19813.81|19813.81|0
1606730890000|2020-11-30 10:08:10|19814.22|19814.22|19811.81|19811.81|19814.22|19814.22|19811.81|19811.81|0
1606730900000|2020-11-30 10:08:20|19810.25|19810.25|19808.28|19808.28|19810.25|19810.25|19807.5|19807.5|0
1606730910000|2020-11-30 10:08:30|19809.06|19809.06|19809.06|19809.06|19809.06|19809.06|19809.06|19809.06|0
1606730920000|2020-11-30 10:08:40|19809.83|19809.83|19811.2|19811.2|19811.2|19811.2|19809.83|19809.83|0
1606730940000|2020-11-30 10:09:00|19810.85|19810.85|19809.84|19809.84|19810.85|19810.85|19809.84|19809.84|0
1606730950000|2020-11-30 10:09:10|19809.06|19809.06|19808.94|19808.94|19809.06|19809.06|19808.94|19808.94|0
1606730960000|2020-11-30 10:09:20|19808.42|19808.42|19809.47|19809.47|19809.47|19809.47|19808.42|19808.42|0
1606730970000|2020-11-30 10:09:30|19807.57|19807.57|19807.57|19807.57|19807.57|19807.57|19806.89|19806.89|0
1606730980000|2020-11-30 10:09:40|19808.79|19808.79|19811.71|19811.71|19811.71|19811.71|19808.79|19808.79|0
1606730990000|2020-11-30 10:09:50|19812.14|19812.14|19812.61|19812.61|19812.61|19812.61|19811.92|19811.92|0
1606731000000|2020-11-30 10:10:00|19811.93|19811.93|19811.24|19811.24|19811.93|19811.93|19811.24|19811.24|0
1606731010000|2020-11-30 10:10:10|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|19811.77|0
1606731020000|2020-11-30 10:10:20|19811.58|19811.58|19811.79|19811.79|19811.79|19811.79|19811.58|19811.58|0
1606731030000|2020-11-30 10:10:30|19811.68|19811.68|19811.68|19811.68|19811.68|19811.68|19811.68|19811.68|0
1606731040000|2020-11-30 10:10:40|19810.1|19810.1|19811.56|19811.56|19811.68|19811.68|19810.1|19810.1|0
1606731060000|2020-11-30 10:11:00|19812.09|19812.09|19812.89|19812.89|19813.42|19813.42|19809.94|19809.94|0
1606731070000|2020-11-30 10:11:10|19813.42|19813.42|19813.14|19813.14|19813.42|19813.42|19813.07|19813.07|0
1606731080000|2020-11-30 10:11:20|19813.36|19813.36|19816.1|19816.1|19816.1|19816.1|19813.36|19813.36|0
1606731090000|2020-11-30 10:11:30|19818.16|19818.16|19817.11|19817.11|19818.16|19818.16|19817.11|19817.11|0
1606731100000|2020-11-30 10:11:40|19816.05|19816.05|19812.9|19812.9|19816.05|19816.05|19812.9|19812.9|0
1606731110000|2020-11-30 10:11:50|19812.38|19812.38|19811.6|19811.6|19812.38|19812.38|19811.6|19811.6|0
1606731130000|2020-11-30 10:12:10|19810.82|19810.82|19810.82|19810.82|19811.03|19811.03|19810.82|19810.82|0
1606731140000|2020-11-30 10:12:20|19808.76|19808.76|19812.4|19812.4|19812.4|19812.4|19808.76|19808.76|0
1606731150000|2020-11-30 10:12:30|19811.72|19811.72|19811.72|19811.72|19811.72|19811.72|19811.72|19811.72|0
1606731160000|2020-11-30 10:12:40|19812.24|19812.24|19811.41|19811.41|19812.24|19812.24|19811.19|19811.19|0
1606731170000|2020-11-30 10:12:50|19811.35|19811.35|19811.35|19811.35|19811.35|19811.35|19811.35|19811.35|0
1606731180000|2020-11-30 10:13:00|19812.04|19812.04|19812.27|19812.27|19812.27|19812.27|19810.44|19810.44|0
1606731190000|2020-11-30 10:13:10|19812.49|19812.49|19816.54|19816.54|19817.8|19817.8|19812.49|19812.49|0
1606731200000|2020-11-30 10:13:20|19814.96|19814.96|19814.96|19814.96|19814.96|19814.96|19814.96|19814.96|0
1606731210000|2020-11-30 10:13:30|19814.74|19814.74|19814.74|19814.74|19814.74|19814.74|19814.74|19814.74|0
1606731220000|2020-11-30 10:13:40|19814.93|19814.93|19815.85|19815.85|19815.85|19815.85|19814.93|19814.93|0
1606731230000|2020-11-30 10:13:50|19815.73|19815.73|19814.14|19814.14|19815.73|19815.73|19814.14|19814.14|0
1606731240000|2020-11-30 10:14:00|19813.45|19813.45|19810.52|19810.52|19813.45|19813.45|19810.52|19810.52|0
1606731270000|2020-11-30 10:14:30|19810.74|19810.74|19810.74|19810.74|19810.74|19810.74|19810.74|19810.74|0
1606731280000|2020-11-30 10:14:40|19810.94|19810.94|19809.66|19809.66|19810.94|19810.94|19808.24|19808.24|0
1606731290000|2020-11-30 10:14:50|19809.78|19809.78|19811.86|19811.86|19812.1|19812.1|19809.78|19809.78|0
1606731300000|2020-11-30 10:15:00|19811.97|19811.97|19812.11|19812.11|19812.33|19812.33|19811.97|19811.97|0
1606731310000|2020-11-30 10:15:10|19812.8|19812.8|19812.89|19812.89|19812.89|19812.89|19812.11|19812.11|0
1606731320000|2020-11-30 10:15:20|19813.11|19813.11|19813.35|19813.35|19813.35|19813.35|19813|19813|0
1606731330000|2020-11-30 10:15:30|19812.57|19812.57|19810.55|19810.55|19813.35|19813.35|19810.55|19810.55|0
1606731340000|2020-11-30 10:15:40|19809.19|19809.19|19810.24|19810.24|19810.24|19810.24|19809.19|19809.19|0
1606731350000|2020-11-30 10:15:50|19812.51|19812.51|19813.87|19813.87|19813.87|19813.87|19812.51|19812.51|0
1606731360000|2020-11-30 10:16:00|19814.56|19814.56|19813.87|19813.87|19814.56|19814.56|19813.87|19813.87|0
1606731370000|2020-11-30 10:16:10|19813.76|19813.76|19813.17|19813.17|19813.76|19813.76|19813.17|19813.17|0
1606731380000|2020-11-30 10:16:20|19812.74|19812.74|19812.96|19812.96|19812.96|19812.96|19812.74|19812.74|0
1606731390000|2020-11-30 10:16:30|19812.74|19812.74|19812.74|19812.74|19812.74|19812.74|19812.74|19812.74|0
1606731400000|2020-11-30 10:16:40|19813.27|19813.27|19814.96|19814.96|19815.51|19815.51|19813.27|19813.27|0
1606731410000|2020-11-30 10:16:50|19815.74|19815.74|19815.06|19815.06|19815.74|19815.74|19815.06|19815.06|0
1606731420000|2020-11-30 10:17:00|19815.28|19815.28|19817.08|19817.08|19817.08|19817.08|19815.28|19815.28|0
1606731430000|2020-11-30 10:17:10|19817.61|19817.61|19817.61|19817.61|19817.61|19817.61|19817.61|19817.61|0
1606731440000|2020-11-30 10:17:20|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|19817.08|0
1606731460000|2020-11-30 10:17:40|19817.15|19817.15|19817.08|19817.08|19817.15|19817.15|19817.08|19817.08|0
1606731470000|2020-11-30 10:17:50|19817.43|19817.43|19816.79|19816.79|19817.43|19817.43|19816.79|19816.79|0
1606731480000|2020-11-30 10:18:00|19816.9|19816.9|19816.9|19816.9|19816.9|19816.9|19816.9|19816.9|0
1606731490000|2020-11-30 10:18:10|19817.33|19817.33|19817.33|19817.33|19817.33|19817.33|19817.33|19817.33|0
1606731510000|2020-11-30 10:18:30|19816.55|19816.55|19815.77|19815.77|19816.55|19816.55|19815.77|19815.77|0
1606731520000|2020-11-30 10:18:40|19814.4|19814.4|19811.76|19811.76|19814.4|19814.4|19811.76|19811.76|0
1606731540000|2020-11-30 10:19:00|19811.32|19811.32|19810.27|19810.27|19811.32|19811.32|19810.27|19810.27|0
1606731550000|2020-11-30 10:19:10|19809.42|19809.42|19811.69|19811.69|19811.69|19811.69|19809.42|19809.42|0
1606731560000|2020-11-30 10:19:20|19811.16|19811.16|19813.69|19813.69|19813.69|19813.69|19811.16|19811.16|0
1606731570000|2020-11-30 10:19:30|19813.76|19813.76|19814.66|19814.66|19814.66|19814.66|19813.76|19813.76|0
1606731580000|2020-11-30 10:19:40|19815.34|19815.34|19818.17|19818.17|19818.24|19818.24|19815.34|19815.34|0
1606731590000|2020-11-30 10:19:50|19819.75|19819.75|19819.97|19819.97|19819.97|19819.97|19819.75|19819.75|0
1606731600000|2020-11-30 10:20:00|19818.6|19818.6|19819.29|19819.29|19819.29|19819.29|19818.6|19818.6|0
1606731610000|2020-11-30 10:20:10|19819.5|19819.5|19819.4|19819.4|19819.62|19819.62|19819.4|19819.4|0
1606731640000|2020-11-30 10:20:40|19819.47|19819.47|19823.09|19823.09|19823.09|19823.09|19819.47|19819.47|0
1606731670000|2020-11-30 10:21:10|19824.14|19824.14|19823|19823|19824.21|19824.21|19823|19823|0
1606731680000|2020-11-30 10:21:20|19823.14|19823.14|19823.02|19823.02|19823.14|19823.14|19823.02|19823.02|0
1606731690000|2020-11-30 10:21:30|19822.9|19822.9|19821.53|19821.53|19822.9|19822.9|19821.53|19821.53|0
1606731700000|2020-11-30 10:21:40|19823.69|19823.69|19824.62|19824.62|19825.31|19825.31|19823.69|19823.69|0
1606731710000|2020-11-30 10:21:50|19825.31|19825.31|19825.31|19825.31|19825.31|19825.31|19825.31|19825.31|0
1606731720000|2020-11-30 10:22:00|19825.5|19825.5|19826.06|19826.06|19826.06|19826.06|19825.04|19825.04|0
1606731730000|2020-11-30 10:22:10|19826.58|19826.58|19829.36|19829.36|19830.04|19830.04|19826.58|19826.58|0
1606731740000|2020-11-30 10:22:20|19829.14|19829.14|19829.14|19829.14|19829.14|19829.14|19829.14|19829.14|0
1606731750000|2020-11-30 10:22:30|19829.92|19829.92|19829.92|19829.92|19829.92|19829.92|19829.92|19829.92|0
1606731760000|2020-11-30 10:22:40|19829.39|19829.39|19829.6|19829.6|19829.6|19829.6|19828.02|19828.02|0
1606731770000|2020-11-30 10:22:50|19826.8|19826.8|19826.83|19826.83|19826.83|19826.83|19826.03|19826.03|0
1606731780000|2020-11-30 10:23:00|19826.95|19826.95|19826.95|19826.95|19826.95|19826.95|19826.95|19826.95|0
1606731790000|2020-11-30 10:23:10|19826.83|19826.83|19826.83|19826.83|19826.83|19826.83|19826.83|19826.83|0
1606731810000|2020-11-30 10:23:30|19825.46|19825.46|19822.78|19822.78|19825.46|19825.46|19822.78|19822.78|0
1606731820000|2020-11-30 10:23:40|19822.1|19822.1|19822.1|19822.1|19822.1|19822.1|19822.1|19822.1|0
1606731830000|2020-11-30 10:23:50|19820.88|19820.88|19820.88|19820.88|19820.88|19820.88|19820.88|19820.88|0
1606731840000|2020-11-30 10:24:00|19820.67|19820.67|19820.44|19820.44|19820.67|19820.67|19820.44|19820.44|0
1606731850000|2020-11-30 10:24:10|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|19820.31|0
1606731860000|2020-11-30 10:24:20|19820.99|19820.99|19820.99|19820.99|19820.99|19820.99|19820.99|19820.99|0
1606731880000|2020-11-30 10:24:40|19821.52|19821.52|19821.52|19821.52|19821.52|19821.52|19821.52|19821.52|0
1606731890000|2020-11-30 10:24:50|19821.3|19821.3|19818.75|19818.75|19821.3|19821.3|19818.75|19818.75|0
1606731900000|2020-11-30 10:25:00|19818.69|19818.69|19818.45|19818.45|19818.69|19818.69|19818.45|19818.45|0
1606731910000|2020-11-30 10:25:10|19817.4|19817.4|19817.4|19817.4|19817.4|19817.4|19817.4|19817.4|0
1606731920000|2020-11-30 10:25:20|19817.26|19817.26|19817.74|19817.74|19817.88|19817.88|19817.19|19817.19|0
1606731930000|2020-11-30 10:25:30|19817.62|19817.62|19816.98|19816.98|19817.62|19817.62|19816.98|19816.98|0
1606731940000|2020-11-30 10:25:40|19816.75|19816.75|19816.75|19816.75|19816.75|19816.75|19816.75|19816.75|0
1606731950000|2020-11-30 10:25:50|19816.06|19816.06|19814.59|19814.59|19816.06|19816.06|19814.59|19814.59|0
1606731960000|2020-11-30 10:26:00|19814.38|19814.38|19813.7|19813.7|19814.38|19814.38|19813.7|19813.7|0
1606731970000|2020-11-30 10:26:10|19813.6|19813.6|19812.69|19812.69|19813.6|19813.6|19812.69|19812.69|0
1606731980000|2020-11-30 10:26:20|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|19812.01|0
1606731990000|2020-11-30 10:26:30|19811.94|19811.94|19811.12|19811.12|19811.94|19811.94|19809.75|19809.75|0
1606732000000|2020-11-30 10:26:40|19811.65|19811.65|19814.95|19814.95|19814.95|19814.95|19811.65|19811.65|0
1606732010000|2020-11-30 10:26:50|19814.88|19814.88|19814.88|19814.88|19814.88|19814.88|19814.88|19814.88|0
1606732020000|2020-11-30 10:27:00|19814.36|19814.36|19814.36|19814.36|19814.36|19814.36|19814.36|19814.36|0
1606732030000|2020-11-30 10:27:10|19814.47|19814.47|19815.64|19815.64|19815.76|19815.76|19814.47|19814.47|0
1606732040000|2020-11-30 10:27:20|19815.12|19815.12|19815.39|19815.39|19815.39|19815.39|19815.12|19815.12|0
1606732050000|2020-11-30 10:27:30|19814.71|19814.71|19814.71|19814.71|19814.71|19814.71|19814.71|19814.71|0
1606732070000|2020-11-30 10:27:50|19815.63|19815.63|19814.07|19814.07|19816.15|19816.15|19814.07|19814.07|0
1606732100000|2020-11-30 10:28:20|19814.6|19814.6|19814.73|19814.73|19814.73|19814.73|19814.6|19814.6|0
1606732110000|2020-11-30 10:28:30|19814.61|19814.61|19814.54|19814.54|19814.61|19814.61|19814.54|19814.54|0
1606732120000|2020-11-30 10:28:40|19814.31|19814.31|19813.42|19813.42|19815.16|19815.16|19813.42|19813.42|0
1606732130000|2020-11-30 10:28:50|19812.51|19812.51|19811.52|19811.52|19812.57|19812.57|19811.52|19811.52|0
1606732140000|2020-11-30 10:29:00|19812.2|19812.2|19815.41|19815.41|19815.41|19815.41|19812.2|19812.2|0
1606732150000|2020-11-30 10:29:10|19815.18|19815.18|19817.45|19817.45|19817.45|19817.45|19815.18|19815.18|0
1606732160000|2020-11-30 10:29:20|19818.14|19818.14|19820.66|19820.66|19820.66|19820.66|19817.45|19817.45|0
1606732180000|2020-11-30 10:29:40|19819.97|19819.97|19819.97|19819.97|19819.97|19819.97|19819.97|19819.97|0
1606732190000|2020-11-30 10:29:50|19819.76|19819.76|19820.23|19820.23|19820.23|19820.23|19819.54|19819.54|0
1606732200000|2020-11-30 10:30:00|19820.92|19820.92|19823.68|19823.68|19823.68|19823.68|19820.92|19820.92|0
1606732210000|2020-11-30 10:30:10|19823.47|19823.47|19823.47|19823.47|19823.47|19823.47|19823.47|19823.47|0
1606732220000|2020-11-30 10:30:20|19824.84|19824.84|19823.79|19823.79|19824.84|19824.84|19823.79|19823.79|0
1606732230000|2020-11-30 10:30:30|19825.17|19825.17|19825.95|19825.95|19825.95|19825.95|19825.17|19825.17|0
1606732250000|2020-11-30 10:30:50|19827.85|19827.85|19828.29|19828.29|19828.29|19828.29|19827.85|19827.85|0
1606732260000|2020-11-30 10:31:00|19829.07|19829.07|19829.28|19829.28|19829.28|19829.28|19829.07|19829.07|0
1606732270000|2020-11-30 10:31:10|19828.58|19828.58|19828.7|19828.7|19828.7|19828.7|19828.58|19828.58|0
1606732280000|2020-11-30 10:31:20|19830.28|19830.28|19833.12|19833.12|19833.12|19833.12|19830.28|19830.28|0
1606732290000|2020-11-30 10:31:30|19833.33|19833.33|19834.14|19834.14|19834.26|19834.26|19833.33|19833.33|0
1606732300000|2020-11-30 10:31:40|19833.93|19833.93|19836.98|19836.98|19837.19|19837.19|19833.93|19833.93|0
1606732310000|2020-11-30 10:31:50|19836.54|19836.54|19835.7|19835.7|19836.61|19836.61|19835.5|19835.5|0
1606732320000|2020-11-30 10:32:00|19835.77|19835.77|19836.55|19836.55|19837.92|19837.92|19835.77|19835.77|0
1606732330000|2020-11-30 10:32:10|19838.29|19838.29|19841.98|19841.98|19841.98|19841.98|19838.29|19838.29|0
1606732340000|2020-11-30 10:32:20|19842.66|19842.66|19842.66|19842.66|19842.66|19842.66|19842.66|19842.66|0
1606732350000|2020-11-30 10:32:30|19842.54|19842.54|19842.39|19842.39|19843.23|19843.23|19841.86|19841.86|0
1606732360000|2020-11-30 10:32:40|19843.44|19843.44|19842.92|19842.92|19843.44|19843.44|19842.92|19842.92|0
1606732370000|2020-11-30 10:32:50|19842.7|19842.7|19839.83|19839.83|19842.7|19842.7|19838.5|19838.5|0
1606732380000|2020-11-30 10:33:00|19840.06|19840.06|19839.7|19839.7|19840.06|19840.06|19837.64|19837.64|0
1606732390000|2020-11-30 10:33:10|19840.75|19840.75|19840.11|19840.11|19840.75|19840.75|19840.11|19840.11|0
1606732410000|2020-11-30 10:33:30|19839.87|19839.87|19841.72|19841.72|19841.72|19841.72|19839.66|19839.66|0
1606732430000|2020-11-30 10:33:50|19842.41|19842.41|19841.12|19841.12|19842.84|19842.84|19841.03|19841.03|0
1606732440000|2020-11-30 10:34:00|19840.34|19840.34|19837.46|19837.46|19840.34|19840.34|19837.46|19837.46|0
1606732450000|2020-11-30 10:34:10|19836.09|19836.09|19834.56|19834.56|19836.09|19836.09|19834.56|19834.56|0
1606732460000|2020-11-30 10:34:20|19835.25|19835.25|19835.25|19835.25|19835.25|19835.25|19835.25|19835.25|0
1606732470000|2020-11-30 10:34:30|19834.56|19834.56|19833.51|19833.51|19834.56|19834.56|19833.51|19833.51|0
1606732500000|2020-11-30 10:35:00|19833.72|19833.72|19834.25|19834.25|19834.25|19834.25|19833.51|19833.51|0
1606732510000|2020-11-30 10:35:10|19834.32|19834.32|19836.73|19836.73|19836.73|19836.73|19834.32|19834.32|0
1606732520000|2020-11-30 10:35:20|19837.42|19837.42|19839.6|19839.6|19839.6|19839.6|19837.42|19837.42|0
1606732530000|2020-11-30 10:35:30|19840.12|19840.12|19840.12|19840.12|19840.12|19840.12|19840.12|19840.12|0
1606732540000|2020-11-30 10:35:40|19840.47|19840.47|19840.68|19840.68|19841.12|19841.12|19840.17|19840.17|0
1606732550000|2020-11-30 10:35:50|19840.82|19840.82|19841.07|19841.07|19841.07|19841.07|19840.82|19840.82|0
1606732560000|2020-11-30 10:36:00|19841.14|19841.14|19837.31|19837.31|19841.21|19841.21|19837.31|19837.31|0
1606732570000|2020-11-30 10:36:10|19836.78|19836.78|19836.26|19836.26|19836.83|19836.83|19836.26|19836.26|0
1606732580000|2020-11-30 10:36:20|19837.81|19837.81|19831.73|19831.73|19837.81|19837.81|19831.73|19831.73|0
1606732590000|2020-11-30 10:36:30|19830.68|19830.68|19830.84|19830.84|19831.37|19831.37|19829.9|19829.9|0
1606732600000|2020-11-30 10:36:40|19829.79|19829.79|19829.79|19829.79|19829.79|19829.79|19829.79|19829.79|0
1606732610000|2020-11-30 10:36:50|19829.72|19829.72|19828.16|19828.16|19829.72|19829.72|19828.16|19828.16|0
1606732620000|2020-11-30 10:37:00|19828.04|19828.04|19824.9|19824.9|19828.61|19828.61|19824.9|19824.9|0
1606732640000|2020-11-30 10:37:20|19823.53|19823.53|19825.85|19825.85|19826.28|19826.28|19823.53|19823.53|0
1606732650000|2020-11-30 10:37:30|19825.04|19825.04|19817.17|19817.17|19825.04|19825.04|19817.17|19817.17|0
1606732660000|2020-11-30 10:37:40|19817.1|19817.1|19817.94|19817.94|19818.59|19818.59|19817.1|19817.1|0
1606732670000|2020-11-30 10:37:50|19818.63|19818.63|19817|19817|19819.06|19819.06|19817|19817|0
1606732690000|2020-11-30 10:38:10|19816.22|19816.22|19816.22|19816.22|19816.22|19816.22|19816.22|19816.22|0
1606732700000|2020-11-30 10:38:20|19815.84|19815.84|19815.84|19815.84|19815.84|19815.84|19815.84|19815.84|0
1606732710000|2020-11-30 10:38:30|19815.16|19815.16|19815.16|19815.16|19815.16|19815.16|19815.16|19815.16|0
1606732720000|2020-11-30 10:38:40|19815.37|19815.37|19813.94|19813.94|19815.37|19815.37|19811.89|19811.89|0
1606732730000|2020-11-30 10:38:50|19820.09|19820.09|19821.02|19821.02|19823.02|19823.02|19820.09|19820.09|0
1606732740000|2020-11-30 10:39:00|19821.8|19821.8|19823.01|19823.01|19823.01|19823.01|19821.8|19821.8|0
1606732750000|2020-11-30 10:39:10|19824.06|19824.06|19827.59|19827.59|19827.59|19827.59|19824.06|19824.06|0
1606732760000|2020-11-30 10:39:20|19827.47|19827.47|19827.47|19827.47|19827.47|19827.47|19827.47|19827.47|0
1606732770000|2020-11-30 10:39:30|19827.01|19827.01|19826.18|19826.18|19827.01|19827.01|19825.27|19825.27|0
1606732780000|2020-11-30 10:39:40|19826.11|19826.11|19826.11|19826.11|19826.11|19826.11|19826.11|19826.11|0
1606732800000|2020-11-30 10:40:00|19825.34|19825.34|19825.34|19825.34|19825.34|19825.34|19825.22|19825.22|0
1606732810000|2020-11-30 10:40:10|19825.86|19825.86|19828.02|19828.02|19828.02|19828.02|19825.86|19825.86|0
1606732820000|2020-11-30 10:40:20|19828.54|19828.54|19834.63|19834.63|19834.63|19834.63|19828.54|19828.54|0
1606732830000|2020-11-30 10:40:30|19834.51|19834.51|19834.51|19834.51|19834.51|19834.51|19834.51|19834.51|0
1606732840000|2020-11-30 10:40:40|19833.15|19833.15|19834.73|19834.73|19834.73|19834.73|19833.15|19833.15|0
1606732850000|2020-11-30 10:40:50|19835.41|19835.41|19835.41|19835.41|19835.41|19835.41|19835.41|19835.41|0
1606732860000|2020-11-30 10:41:00|19833.86|19833.86|19836.12|19836.12|19836.12|19836.12|19833.33|19833.33|0
1606732870000|2020-11-30 10:41:10|19835.69|19835.69|19836.48|19836.48|19836.91|19836.91|19835.39|19835.39|0
1606732880000|2020-11-30 10:41:20|19836.7|19836.7|19838.65|19838.65|19838.85|19838.85|19836.7|19836.7|0
1606732890000|2020-11-30 10:41:30|19838.9|19838.9|19839.58|19839.58|19839.58|19839.58|19838.9|19838.9|0
1606732900000|2020-11-30 10:41:40|19840.27|19840.27|19841.39|19841.39|19841.39|19841.39|19840.27|19840.27|0
1606732910000|2020-11-30 10:41:50|19840.02|19840.02|19840.77|19840.77|19840.77|19840.77|19840.02|19840.02|0
1606732920000|2020-11-30 10:42:00|19839.99|19839.99|19839.99|19839.99|19839.99|19839.99|19839.99|19839.99|0
1606732940000|2020-11-30 10:42:20|19839.21|19839.21|19840.4|19840.4|19840.4|19840.4|19839.1|19839.1|0
1606732950000|2020-11-30 10:42:30|19840.28|19840.28|19842.11|19842.11|19842.11|19842.11|19840.01|19840.01|0
1606732960000|2020-11-30 10:42:40|19841.9|19841.9|19842.37|19842.37|19843.49|19843.49|19841.9|19841.9|0
1606732970000|2020-11-30 10:42:50|19841.94|19841.94|19839.72|19839.72|19842.37|19842.37|19839.72|19839.72|0
1606732980000|2020-11-30 10:43:00|19840.78|19840.78|19841.3|19841.3|19841.73|19841.73|19840.78|19840.78|0
1606732990000|2020-11-30 10:43:10|19840.25|19840.25|19840.25|19840.25|19840.25|19840.25|19840.25|19840.25|0
1606733000000|2020-11-30 10:43:20|19840.19|19840.19|19840.19|19840.19|19840.19|19840.19|19840.19|19840.19|0
1606733010000|2020-11-30 10:43:30|19839.67|19839.67|19844.2|19844.2|19844.2|19844.2|19839.67|19839.67|0
1606733020000|2020-11-30 10:43:40|19844.13|19844.13|19849.99|19849.99|19849.99|19849.99|19844.13|19844.13|0
1606733030000|2020-11-30 10:43:50|19849.31|19849.31|19851.76|19851.76|19851.76|19851.76|19848.62|19848.62|0
1606733040000|2020-11-30 10:44:00|19853.13|19853.13|19855.87|19855.87|19856.6|19856.6|19853.13|19853.13|0
1606733050000|2020-11-30 10:44:10|19854.82|19854.82|19854.61|19854.61|19854.82|19854.82|19854.61|19854.61|0
1606733060000|2020-11-30 10:44:20|19855.29|19855.29|19861.11|19861.11|19861.11|19861.11|19855.29|19855.29|0
1606733070000|2020-11-30 10:44:30|19860.9|19860.9|19858.99|19858.99|19860.9|19860.9|19858.99|19858.99|0
1606733090000|2020-11-30 10:44:50|19858.47|19858.47|19858.47|19858.47|19858.47|19858.47|19856.89|19856.89|0
1606733100000|2020-11-30 10:45:00|19858.99|19858.99|19859.81|19859.81|19860.05|19860.05|19858.99|19858.99|0
1606733110000|2020-11-30 10:45:10|19859.13|19859.13|19858.23|19858.23|19859.81|19859.81|19858.23|19858.23|0
1606733120000|2020-11-30 10:45:20|19857.55|19857.55|19859.61|19859.61|19859.61|19859.61|19857.55|19857.55|0
1606733130000|2020-11-30 10:45:30|19860.66|19860.66|19863.13|19863.13|19863.34|19863.34|19860.66|19860.66|0
1606733150000|2020-11-30 10:45:50|19862.7|19862.7|19865.35|19865.35|19865.35|19865.35|19861.65|19861.65|0
1606733160000|2020-11-30 10:46:00|19865.13|19865.13|19865.27|19865.27|19865.7|19865.7|19865.13|19865.13|0
1606733170000|2020-11-30 10:46:10|19867.6|19867.6|19867.92|19867.92|19867.92|19867.92|19866.86|19866.86|0
1606733180000|2020-11-30 10:46:20|19867.85|19867.85|19866.89|19866.89|19867.85|19867.85|19866.47|19866.47|0
1606733190000|2020-11-30 10:46:30|19866.11|19866.11|19863.04|19863.04|19866.11|19866.11|19863.04|19863.04|0
1606733200000|2020-11-30 10:46:40|19862.92|19862.92|19862.92|19862.92|19862.92|19862.92|19862.92|19862.92|0
1606733210000|2020-11-30 10:46:50|19860.86|19860.86|19859.28|19859.28|19860.86|19860.86|19858.76|19858.76|0
1606733220000|2020-11-30 10:47:00|19857.91|19857.91|19858.49|19858.49|19858.49|19858.49|19857.91|19857.91|0
1606733230000|2020-11-30 10:47:10|19859.54|19859.54|19860.66|19860.66|19860.66|19860.66|19859.54|19859.54|0
1606733240000|2020-11-30 10:47:20|19859.1|19859.1|19860.45|19860.45|19860.45|19860.45|19858.89|19858.89|0
1606733250000|2020-11-30 10:47:30|19861.51|19861.51|19862.56|19862.56|19862.56|19862.56|19861.51|19861.51|0
1606733260000|2020-11-30 10:47:40|19863.94|19863.94|19864.62|19864.62|19864.62|19864.62|19863.94|19863.94|0
1606733270000|2020-11-30 10:47:50|19864.76|19864.76|19865.04|19865.04|19865.04|19865.04|19864.76|19864.76|0
1606733280000|2020-11-30 10:48:00|19865.57|19865.57|19863.46|19863.46|19865.57|19865.57|19863.46|19863.46|0
1606733290000|2020-11-30 10:48:10|19862.1|19862.1|19862.88|19862.88|19862.88|19862.88|19862.1|19862.1|0
1606733300000|2020-11-30 10:48:20|19862.19|19862.19|19861.66|19861.66|19862.19|19862.19|19861.66|19861.66|0
1606733320000|2020-11-30 10:48:40|19860.88|19860.88|19860.88|19860.88|19860.88|19860.88|19860.88|19860.88|0
1606733330000|2020-11-30 10:48:50|19861.57|19861.57|19863.15|19863.15|19863.15|19863.15|19861.57|19861.57|0
1606733340000|2020-11-30 10:49:00|19862.46|19862.46|19869.81|19869.81|19869.81|19869.81|19861.78|19861.78|0
1606733350000|2020-11-30 10:49:10|19869.69|19869.69|19866.24|19866.24|19869.83|19869.83|19866.24|19866.24|0
1606733360000|2020-11-30 10:49:20|19866.77|19866.77|19868.67|19868.67|19868.67|19868.67|19866.77|19866.77|0
1606733370000|2020-11-30 10:49:30|19868.14|19868.14|19868.36|19868.36|19868.36|19868.36|19868.14|19868.14|0
1606733380000|2020-11-30 10:49:40|19866.3|19866.3|19864.68|19864.68|19866.3|19866.3|19864.47|19864.47|0
1606733390000|2020-11-30 10:49:50|19861.93|19861.93|19861.41|19861.41|19861.93|19861.93|19861.41|19861.41|0
1606733400000|2020-11-30 10:50:00|19861.52|19861.52|19861.44|19861.44|19861.97|19861.97|19861.44|19861.44|0
1606733410000|2020-11-30 10:50:10|19861.97|19861.97|19863.5|19863.5|19863.5|19863.5|19861.97|19861.97|0
1606733420000|2020-11-30 10:50:20|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|19863.28|0
1606733430000|2020-11-30 10:50:30|19862.59|19862.59|19862.8|19862.8|19862.8|19862.8|19862.59|19862.59|0
1606733440000|2020-11-30 10:50:40|19862.87|19862.87|19867.05|19867.05|19867.05|19867.05|19862.72|19862.72|0
1606733450000|2020-11-30 10:50:50|19866.36|19866.36|19866.36|19866.36|19866.36|19866.36|19866.36|19866.36|0
1606733460000|2020-11-30 10:51:00|19866.88|19866.88|19866.88|19866.88|19866.88|19866.88|19866.88|19866.88|0
1606733470000|2020-11-30 10:51:10|19866.2|19866.2|19866.2|19866.2|19866.2|19866.2|19866.2|19866.2|0
1606733480000|2020-11-30 10:51:20|19866.34|19866.34|19866.66|19866.66|19867.03|19867.03|19866.34|19866.34|0
1606733490000|2020-11-30 10:51:30|19866.42|19866.42|19865.35|19865.35|19866.42|19866.42|19864.24|19864.24|0
1606733500000|2020-11-30 10:51:40|19866.04|19866.04|19866.04|19866.04|19866.04|19866.04|19866.04|19866.04|0
1606733510000|2020-11-30 10:51:50|19866.56|19866.56|19866.56|19866.56|19866.56|19866.56|19866.56|19866.56|0
1606733520000|2020-11-30 10:52:00|19865.51|19865.51|19865.51|19865.51|19865.51|19865.51|19865.51|19865.51|0
1606733530000|2020-11-30 10:52:10|19865.74|19865.74|19865.74|19865.74|19865.74|19865.74|19865.74|19865.74|0
1606733540000|2020-11-30 10:52:20|19866.8|19866.8|19866.08|19866.08|19866.8|19866.8|19866.08|19866.08|0
1606733550000|2020-11-30 10:52:30|19865.55|19865.55|19865.55|19865.55|19865.55|19865.55|19865.55|19865.55|0
1606733570000|2020-11-30 10:52:50|19865.44|19865.44|19861.14|19861.14|19865.44|19865.44|19861.14|19861.14|0
1606733590000|2020-11-30 10:53:10|19860.62|19860.62|19860.62|19860.62|19860.62|19860.62|19860.62|19860.62|0
1606733600000|2020-11-30 10:53:20|19861.14|19861.14|19862.2|19862.2|19862.2|19862.2|19861.14|19861.14|0
1606733610000|2020-11-30 10:53:30|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|19861.14|0
1606733620000|2020-11-30 10:53:40|19860.79|19860.79|19860.79|19860.79|19860.79|19860.79|19860.79|19860.79|0
1606733630000|2020-11-30 10:53:50|19861.23|19861.23|19863.04|19863.04|19865.09|19865.09|19861.23|19861.23|0
1606733640000|2020-11-30 10:54:00|19863.73|19863.73|19863.2|19863.2|19863.73|19863.73|19863.2|19863.2|0
1606733650000|2020-11-30 10:54:10|19863.13|19863.13|19867.32|19867.32|19867.32|19867.32|19863.13|19863.13|0
1606733680000|2020-11-30 10:54:40|19865.76|19865.76|19865.76|19865.76|19865.76|19865.76|19865.76|19865.76|0
1606733700000|2020-11-30 10:55:00|19865.55|19865.55|19864.93|19864.93|19865.55|19865.55|19864.18|19864.18|0
1606733720000|2020-11-30 10:55:20|19864.8|19864.8|19864.16|19864.16|19864.8|19864.8|19864.16|19864.16|0
1606733730000|2020-11-30 10:55:30|19864.38|19864.38|19865.17|19865.17|19865.17|19865.17|19863.73|19863.73|0
1606733740000|2020-11-30 10:55:40|19865.39|19865.39|19865.27|19865.27|19865.39|19865.39|19865.27|19865.27|0
1606733750000|2020-11-30 10:55:50|19865.95|19865.95|19865.95|19865.95|19865.95|19865.95|19865.95|19865.95|0
1606733760000|2020-11-30 10:56:00|19865.43|19865.43|19864.79|19864.79|19865.43|19865.43|19864.79|19864.79|0
1606733780000|2020-11-30 10:56:20|19863.41|19863.41|19863.41|19863.41|19863.41|19863.41|19863.41|19863.41|0
1606733790000|2020-11-30 10:56:30|19862.73|19862.73|19865.01|19865.01|19865.01|19865.01|19862.73|19862.73|0
1606733800000|2020-11-30 10:56:40|19865.69|19865.69|19865.69|19865.69|19865.69|19865.69|19865.69|19865.69|0
1606733810000|2020-11-30 10:56:50|19864.64|19864.64|19863.64|19863.64|19864.64|19864.64|19861.71|19861.71|0
1606733820000|2020-11-30 10:57:00|19862.27|19862.27|19859.39|19859.39|19862.27|19862.27|19859.39|19859.39|0
1606733830000|2020-11-30 10:57:10|19858.01|19858.01|19857.45|19857.45|19858.01|19858.01|19857.24|19857.24|0
1606733840000|2020-11-30 10:57:20|19857.69|19857.69|19857.69|19857.69|19857.69|19857.69|19857.69|19857.69|0
1606733850000|2020-11-30 10:57:30|19857.57|19857.57|19858.85|19858.85|19859.91|19859.91|19857.57|19857.57|0
1606733860000|2020-11-30 10:57:40|19858.92|19858.92|19861.66|19861.66|19861.66|19861.66|19858.92|19858.92|0
1606733870000|2020-11-30 10:57:50|19861.45|19861.45|19858.7|19858.7|19861.45|19861.45|19858.7|19858.7|0
1606733880000|2020-11-30 10:58:00|19857.33|19857.33|19851.79|19851.79|19857.33|19857.33|19851.79|19851.79|0
1606733890000|2020-11-30 10:58:10|19850.23|19850.23|19844.93|19844.93|19850.23|19850.23|19844.93|19844.93|0
1606733900000|2020-11-30 10:58:20|19843.38|19843.38|19838.95|19838.95|19843.38|19843.38|19838.95|19838.95|0
1606733910000|2020-11-30 10:58:30|19837.37|19837.37|19834.52|19834.52|19837.37|19837.37|19834.52|19834.52|0
1606733920000|2020-11-30 10:58:40|19833.74|19833.74|19832.28|19832.28|19833.74|19833.74|19831.85|19831.85|0
1606733930000|2020-11-30 10:58:50|19831.76|19831.76|19835.64|19835.64|19835.64|19835.64|19831.07|19831.07|0
1606733940000|2020-11-30 10:59:00|19836.7|19836.7|19840.09|19840.09|19840.09|19840.09|19836.7|19836.7|0
1606733950000|2020-11-30 10:59:10|19840.3|19840.3|19840.87|19840.87|19840.87|19840.87|19840.09|19840.09|0
1606733960000|2020-11-30 10:59:20|19841.64|19841.64|19842.39|19842.39|19842.39|19842.39|19841.64|19841.64|0
1606733970000|2020-11-30 10:59:30|19841.86|19841.86|19842.92|19842.92|19842.92|19842.92|19841.86|19841.86|0
1606733980000|2020-11-30 10:59:40|19844.28|19844.28|19843.3|19843.3|19844.28|19844.28|19843.23|19843.23|0
1606733990000|2020-11-30 10:59:50|19843.18|19843.18|19842.97|19842.97|19843.18|19843.18|19842.97|19842.97|0
1606734000000|2020-11-30 11:00:00|19842.28|19842.28|19842.28|19842.28|19842.28|19842.28|19842.28|19842.28|0
1606734010000|2020-11-30 11:00:10|19842.5|19842.5|19842.43|19842.43|19842.5|19842.5|19842.21|19842.21|0
1606734020000|2020-11-30 11:00:20|19844.65|19844.65|19845.9|19845.9|19845.9|19845.9|19843.97|19843.97|0
1606734030000|2020-11-30 11:00:30|19845.69|19845.69|19845.91|19845.91|19845.91|19845.91|19845.69|19845.69|0
1606734040000|2020-11-30 11:00:40|19845.38|19845.38|19844.86|19844.86|19845.38|19845.38|19844.86|19844.86|0
1606734050000|2020-11-30 11:00:50|19844.97|19844.97|19844.97|19844.97|19844.97|19844.97|19844.97|19844.97|0
1606734060000|2020-11-30 11:01:00|19845.75|19845.75|19848.05|19848.05|19848.05|19848.05|19845.75|19845.75|0
1606734070000|2020-11-30 11:01:10|19848.26|19848.26|19849.41|19849.41|19849.41|19849.41|19848.05|19848.05|0
1606734080000|2020-11-30 11:01:20|19848.72|19848.72|19849.93|19849.93|19849.93|19849.93|19848.72|19848.72|0
1606734090000|2020-11-30 11:01:30|19850.62|19850.62|19850.62|19850.62|19850.62|19850.62|19850.62|19850.62|0
1606734100000|2020-11-30 11:01:40|19849.84|19849.84|19844.58|19844.58|19849.84|19849.84|19844.58|19844.58|0
1606734110000|2020-11-30 11:01:50|19844.05|19844.05|19843.58|19843.58|19844.05|19844.05|19843.37|19843.37|0
1606734120000|2020-11-30 11:02:00|19844.11|19844.11|19846.21|19846.21|19846.45|19846.45|19844.11|19844.11|0
1606734130000|2020-11-30 11:02:10|19846.74|19846.74|19844.35|19844.35|19846.74|19846.74|19844.13|19844.13|0
1606734140000|2020-11-30 11:02:20|19844.88|19844.88|19847.71|19847.71|19847.71|19847.71|19844.88|19844.88|0
1606734150000|2020-11-30 11:02:30|19847.5|19847.5|19850.42|19850.42|19850.42|19850.42|19847.5|19847.5|0
1606734160000|2020-11-30 11:02:40|19849.37|19849.37|19846.41|19846.41|19849.9|19849.9|19846.41|19846.41|0
1606734170000|2020-11-30 11:02:50|19846.94|19846.94|19846.94|19846.94|19846.94|19846.94|19846.94|19846.94|0
1606734180000|2020-11-30 11:03:00|19846.41|19846.41|19847.58|19847.58|19847.68|19847.68|19846.41|19846.41|0
1606734190000|2020-11-30 11:03:10|19848.64|19848.64|19852.34|19852.34|19854.87|19854.87|19848.64|19848.64|0
1606734200000|2020-11-30 11:03:20|19852.55|19852.55|19852.34|19852.34|19852.55|19852.55|19852.34|19852.34|0
1606734210000|2020-11-30 11:03:30|19851.81|19851.81|19852.55|19852.55|19852.55|19852.55|19851.81|19851.81|0
1606734220000|2020-11-30 11:03:40|19853.08|19853.08|19852.55|19852.55|19853.08|19853.08|19852.55|19852.55|0
1606734230000|2020-11-30 11:03:50|19852.77|19852.77|19854.16|19854.16|19854.16|19854.16|19852.7|19852.7|0
1606734240000|2020-11-30 11:04:00|19853.95|19853.95|19857|19857|19858.58|19858.58|19853.95|19853.95|0
1606734250000|2020-11-30 11:04:10|19857.22|19857.22|19856.73|19856.73|19857.25|19857.25|19856.16|19856.16|0
1606734270000|2020-11-30 11:04:30|19854.66|19854.66|19853.29|19853.29|19854.66|19854.66|19853.29|19853.29|0
1606734280000|2020-11-30 11:04:40|19851.18|19851.18|19854.03|19854.03|19854.03|19854.03|19851.18|19851.18|0
1606734290000|2020-11-30 11:04:50|19853.34|19853.34|19854.4|19854.4|19854.4|19854.4|19853.34|19853.34|0
1606734310000|2020-11-30 11:05:10|19853.34|19853.34|19852.5|19852.5|19853.34|19853.34|19851.45|19851.45|0
1606734320000|2020-11-30 11:05:20|19851.97|19851.97|19847.24|19847.24|19851.97|19851.97|19847.24|19847.24|0
1606734330000|2020-11-30 11:05:30|19845.66|19845.66|19848.09|19848.09|19848.09|19848.09|19845.66|19845.66|0
1606734340000|2020-11-30 11:05:40|19846.51|19846.51|19848.3|19848.3|19848.3|19848.3|19846.51|19846.51|0
1606734350000|2020-11-30 11:05:50|19847.93|19847.93|19847.93|19847.93|19847.93|19847.93|19846.88|19846.88|0
1606734360000|2020-11-30 11:06:00|19848.62|19848.62|19849.82|19849.82|19849.82|19849.82|19848.62|19848.62|0
1606734370000|2020-11-30 11:06:10|19849.71|19849.71|19850.73|19850.73|19850.73|19850.73|19849.71|19849.71|0
1606734380000|2020-11-30 11:06:20|19848.09|19848.09|19848.09|19848.09|19848.09|19848.09|19848.09|19848.09|0
1606734390000|2020-11-30 11:06:30|19848.62|19848.62|19848.62|19848.62|19848.62|19848.62|19848.62|19848.62|0
1606734400000|2020-11-30 11:06:40|19845.88|19845.88|19844.48|19844.48|19846.03|19846.03|19844.48|19844.48|0
1606734410000|2020-11-30 11:06:50|19843.1|19843.1|19842.98|19842.98|19843.1|19843.1|19842.98|19842.98|0
1606734420000|2020-11-30 11:07:00|19842.46|19842.46|19843.26|19843.26|19843.26|19843.26|19842.46|19842.46|0
1606734430000|2020-11-30 11:07:10|19842.73|19842.73|19840.32|19840.32|19842.73|19842.73|19840.32|19840.32|0
1606734440000|2020-11-30 11:07:20|19840.1|19840.1|19840.21|19840.21|19840.43|19840.43|19840.1|19840.1|0
1606734450000|2020-11-30 11:07:30|19837.84|19837.84|19837.67|19837.67|19837.84|19837.84|19837.67|19837.67|0
1606734460000|2020-11-30 11:07:40|19838.36|19838.36|19837.3|19837.3|19838.36|19838.36|19837.3|19837.3|0
1606734470000|2020-11-30 11:07:50|19838.36|19838.36|19839.13|19839.13|19839.13|19839.13|19838.36|19838.36|0
1606734480000|2020-11-30 11:08:00|19839.82|19839.82|19844.63|19844.63|19844.63|19844.63|19839.82|19839.82|0
1606734490000|2020-11-30 11:08:10|19844.41|19844.41|19844.19|19844.19|19844.41|19844.41|19844.19|19844.19|0
1606734500000|2020-11-30 11:08:20|19844.88|19844.88|19846.18|19846.18|19846.18|19846.18|19844.88|19844.88|0
1606734520000|2020-11-30 11:08:40|19846.87|19846.87|19846.87|19846.87|19846.87|19846.87|19846.87|19846.87|0
1606734530000|2020-11-30 11:08:50|19845.65|19845.65|19840.25|19840.25|19845.65|19845.65|19840.03|19840.03|0
1606734540000|2020-11-30 11:09:00|19840.47|19840.47|19840.47|19840.47|19840.47|19840.47|19840.47|19840.47|0
1606734570000|2020-11-30 11:09:30|19839.78|19839.78|19841|19841|19841|19841|19839.78|19839.78|0
1606734580000|2020-11-30 11:09:40|19842.37|19842.37|19843.33|19843.33|19843.44|19843.44|19842.37|19842.37|0
1606734590000|2020-11-30 11:09:50|19843.85|19843.85|19843.74|19843.74|19843.85|19843.85|19843.74|19843.74|0
1606734600000|2020-11-30 11:10:00|19843.52|19843.52|19843.2|19843.2|19843.52|19843.52|19842.52|19842.52|0
1606734610000|2020-11-30 11:10:10|19843.32|19843.32|19843.32|19843.32|19843.32|19843.32|19843.32|19843.32|0
1606734630000|2020-11-30 11:10:30|19845.38|19845.38|19851.4|19851.4|19851.4|19851.4|19845.38|19845.38|0
1606734640000|2020-11-30 11:10:40|19852.09|19852.09|19854.43|19854.43|19854.43|19854.43|19852.09|19852.09|0
1606734650000|2020-11-30 11:10:50|19853.9|19853.9|19853.51|19853.51|19853.96|19853.96|19853.51|19853.51|0
1606734660000|2020-11-30 11:11:00|19854.2|19854.2|19852.41|19852.41|19854.2|19854.2|19850.96|19850.96|0
1606734670000|2020-11-30 11:11:10|19851.73|19851.73|19851.89|19851.89|19852.72|19852.72|19851.67|19851.67|0
1606734680000|2020-11-30 11:11:20|19852.41|19852.41|19852.41|19852.41|19852.41|19852.41|19852.41|19852.41|0
1606734690000|2020-11-30 11:11:30|19852.63|19852.63|19853.68|19853.68|19853.68|19853.68|19852.63|19852.63|0
1606734710000|2020-11-30 11:11:50|19854.37|19854.37|19853.59|19853.59|19854.37|19854.37|19853.59|19853.59|0
1606734720000|2020-11-30 11:12:00|19854.37|19854.37|19854.16|19854.16|19854.58|19854.58|19854.15|19854.15|0
1606734730000|2020-11-30 11:12:10|19853.48|19853.48|19852.05|19852.05|19853.69|19853.69|19852.05|19852.05|0
1606734740000|2020-11-30 11:12:20|19852.26|19852.26|19852.26|19852.26|19852.26|19852.26|19852.26|19852.26|0
1606734750000|2020-11-30 11:12:30|19850.88|19850.88|19849.32|19849.32|19850.88|19850.88|19849.32|19849.32|0
1606734760000|2020-11-30 11:12:40|19849.54|19849.54|19848.16|19848.16|19850.23|19850.23|19848.16|19848.16|0
1606734770000|2020-11-30 11:12:50|19848.38|19848.38|19848.38|19848.38|19848.38|19848.38|19848.38|19848.38|0
1606734780000|2020-11-30 11:13:00|19845.75|19845.75|19845.75|19845.75|19845.75|19845.75|19845.75|19845.75|0
1606734790000|2020-11-30 11:13:10|19845.07|19845.07|19842.6|19842.6|19845.07|19845.07|19842.32|19842.32|0
1606734800000|2020-11-30 11:13:20|19842.39|19842.39|19841.96|19841.96|19842.39|19842.39|19841.96|19841.96|0
1606734810000|2020-11-30 11:13:30|19841.72|19841.72|19836.36|19836.36|19841.94|19841.94|19836.36|19836.36|0
1606734820000|2020-11-30 11:13:40|19836.58|19836.58|19835.4|19835.4|19836.58|19836.58|19835.4|19835.4|0
1606734830000|2020-11-30 11:13:50|19832.66|19832.66|19831.35|19831.35|19832.66|19832.66|19830.92|19830.92|0
1606734840000|2020-11-30 11:14:00|19830.92|19830.92|19829.49|19829.49|19830.92|19830.92|19828.84|19828.84|0
1606734850000|2020-11-30 11:14:10|19830.01|19830.01|19829.82|19829.82|19830.23|19830.23|19829.58|19829.58|0
1606734860000|2020-11-30 11:14:20|19831.96|19831.96|19832.11|19832.11|19832.11|19832.11|19831.89|19831.89|0
1606734870000|2020-11-30 11:14:30|19830.73|19830.73|19828.33|19828.33|19830.78|19830.78|19828.33|19828.33|0
1606734880000|2020-11-30 11:14:40|19828.86|19828.86|19828.06|19828.06|19829.64|19829.64|19828.06|19828.06|0
1606734890000|2020-11-30 11:14:50|19828.58|19828.58|19829.64|19829.64|19829.64|19829.64|19828.58|19828.58|0
1606734900000|2020-11-30 11:15:00|19829.42|19829.42|19826.37|19826.37|19829.42|19829.42|19825.59|19825.59|0
1606734910000|2020-11-30 11:15:10|19825.32|19825.32|19825.08|19825.08|19825.75|19825.75|19825.08|19825.08|0
1606734920000|2020-11-30 11:15:20|19823.71|19823.71|19825.29|19825.29|19825.29|19825.29|19823.71|19823.71|0
1606734930000|2020-11-30 11:15:30|19824.61|19824.61|19826.96|19826.96|19827.2|19827.2|19824.61|19824.61|0
1606734940000|2020-11-30 11:15:40|19827.49|19827.49|19827.49|19827.49|19827.49|19827.49|19827.49|19827.49|0
1606734950000|2020-11-30 11:15:50|19827.27|19827.27|19826.01|19826.01|19827.27|19827.27|19826.01|19826.01|0
1606734960000|2020-11-30 11:16:00|19827.22|19827.22|19828.11|19828.11|19828.11|19828.11|19826.53|19826.53|0
1606734970000|2020-11-30 11:16:10|19829.19|19829.19|19834.78|19834.78|19834.78|19834.78|19829.19|19829.19|0
1606734980000|2020-11-30 11:16:20|19834.25|19834.25|19833.83|19833.83|19834.68|19834.68|19833.63|19833.63|0
1606734990000|2020-11-30 11:16:30|19833.76|19833.76|19832.76|19832.76|19834.82|19834.82|19832.76|19832.76|0
1606735000000|2020-11-30 11:16:40|19836.49|19836.49|19837.09|19837.09|19837.17|19837.17|19836.49|19836.49|0
1606735010000|2020-11-30 11:16:50|19836.41|19836.41|19837.09|19837.09|19837.09|19837.09|19836.41|19836.41|0
1606735020000|2020-11-30 11:17:00|19836.57|19836.57|19836.23|19836.23|19837.97|19837.97|19836.23|19836.23|0
1606735030000|2020-11-30 11:17:10|19835.54|19835.54|19835.21|19835.21|19835.54|19835.54|19835.01|19835.01|0
1606735040000|2020-11-30 11:17:20|19834.52|19834.52|19830.8|19830.8|19834.52|19834.52|19830.8|19830.8|0
1606735050000|2020-11-30 11:17:30|19831.57|19831.57|19834.1|19834.1|19834.53|19834.53|19831.57|19831.57|0
1606735060000|2020-11-30 11:17:40|19833.57|19833.57|19833.36|19833.36|19833.57|19833.57|19833.36|19833.36|0
1606735070000|2020-11-30 11:17:50|19833.47|19833.47|19833.47|19833.47|19833.47|19833.47|19833.47|19833.47|0
1606735080000|2020-11-30 11:18:00|19831.92|19831.92|19832.05|19832.05|19832.05|19832.05|19831.92|19831.92|0
1606735090000|2020-11-30 11:18:10|19832.48|19832.48|19833.59|19833.59|19833.59|19833.59|19832.35|19832.35|0
1606735100000|2020-11-30 11:18:20|19832.91|19832.91|19832.91|19832.91|19832.91|19832.91|19832.91|19832.91|0
1606735110000|2020-11-30 11:18:30|19832.84|19832.84|19830.41|19830.41|19832.84|19832.84|19830.41|19830.41|0
1606735120000|2020-11-30 11:18:40|19829.64|19829.64|19829.64|19829.64|19829.64|19829.64|19829.64|19829.64|0
1606735130000|2020-11-30 11:18:50|19828.95|19828.95|19828.73|19828.73|19828.95|19828.95|19828.51|19828.51|0
1606735140000|2020-11-30 11:19:00|19828.04|19828.04|19829.6|19829.6|19829.71|19829.71|19828.04|19828.04|0
1606735150000|2020-11-30 11:19:10|19829.17|19829.17|19826.65|19826.65|19829.6|19829.6|19826.65|19826.65|0
1606735160000|2020-11-30 11:19:20|19825.96|19825.96|19826.49|19826.49|19827.17|19827.17|19825.96|19825.96|0
1606735170000|2020-11-30 11:19:30|19827.01|19827.01|19827.54|19827.54|19827.54|19827.54|19827.01|19827.01|0
1606735180000|2020-11-30 11:19:40|19827.61|19827.61|19829.36|19829.36|19829.88|19829.88|19827.61|19827.61|0
1606735190000|2020-11-30 11:19:50|19828.3|19828.3|19828.3|19828.3|19828.3|19828.3|19828.3|19828.3|0
1606735200000|2020-11-30 11:20:00|19827.78|19827.78|19828.77|19828.77|19828.77|19828.77|19827|19827|0
1606735210000|2020-11-30 11:20:10|19828.56|19828.56|19828.34|19828.34|19828.56|19828.56|19828.34|19828.34|0
1606735220000|2020-11-30 11:20:20|19828.56|19828.56|19827.29|19827.29|19829.03|19829.03|19827.2|19827.2|0
1606735230000|2020-11-30 11:20:30|19826.61|19826.61|19822.73|19822.73|19826.61|19826.61|19822.73|19822.73|0
1606735240000|2020-11-30 11:20:40|19822.68|19822.68|19821.22|19821.22|19822.68|19822.68|19821.22|19821.22|0
1606735250000|2020-11-30 11:20:50|19821.1|19821.1|19820.27|19820.27|19821.24|19821.24|19820.27|19820.27|0
1606735260000|2020-11-30 11:21:00|19819.59|19819.59|19819.59|19819.59|19819.59|19819.59|19819.59|19819.59|0
1606735270000|2020-11-30 11:21:10|19819.07|19819.07|19818.07|19818.07|19819.07|19819.07|19818.07|19818.07|0
1606735290000|2020-11-30 11:21:30|19816.01|19816.01|19816.69|19816.69|19816.69|19816.69|19816.01|19816.01|0
1606735300000|2020-11-30 11:21:40|19816.47|19816.47|19816.31|19816.31|19817.15|19817.15|19816.1|19816.1|0
1606735310000|2020-11-30 11:21:50|19815.79|19815.79|19815.79|19815.79|19815.79|19815.79|19815.79|19815.79|0
1606735330000|2020-11-30 11:22:10|19815.1|19815.1|19813.61|19813.61|19815.1|19815.1|19813.54|19813.54|0
1606735340000|2020-11-30 11:22:20|19813.4|19813.4|19812.71|19812.71|19813.4|19813.4|19812.71|19812.71|0
1606735350000|2020-11-30 11:22:30|19813.4|19813.4|19813.61|19813.61|19813.61|19813.61|19813.4|19813.4|0
1606735360000|2020-11-30 11:22:40|19813.4|19813.4|19813.4|19813.4|19813.4|19813.4|19813.4|19813.4|0
1606735370000|2020-11-30 11:22:50|19813.83|19813.83|19814.44|19814.44|19814.44|19814.44|19813.76|19813.76|0
1606735380000|2020-11-30 11:23:00|19814.32|19814.32|19815.08|19815.08|19815.08|19815.08|19814.32|19814.32|0
1606735390000|2020-11-30 11:23:10|19815.85|19815.85|19815.85|19815.85|19815.85|19815.85|19815.85|19815.85|0
1606735410000|2020-11-30 11:23:30|19815.39|19815.39|19817.65|19817.65|19817.65|19817.65|19815.23|19815.23|0
1606735420000|2020-11-30 11:23:40|19816.29|19816.29|19816.29|19816.29|19816.29|19816.29|19816.29|19816.29|0
1606735430000|2020-11-30 11:23:50|19816.36|19816.36|19816.36|19816.36|19816.36|19816.36|19816.36|19816.36|0
1606735440000|2020-11-30 11:24:00|19815.67|19815.67|19815.56|19815.56|19816.36|19816.36|19815.56|19815.56|0
1606735460000|2020-11-30 11:24:20|19813.98|19813.98|19806.65|19806.65|19813.98|19813.98|19806.65|19806.65|0
1606735470000|2020-11-30 11:24:30|19805.87|19805.87|19805.66|19805.66|19805.87|19805.87|19805.19|19805.19|0
1606735490000|2020-11-30 11:24:50|19806.35|19806.35|19804.07|19804.07|19806.35|19806.35|19804.07|19804.07|0
1606735500000|2020-11-30 11:25:00|19803.02|19803.02|19803.02|19803.02|19803.02|19803.02|19803.02|19803.02|0
1606735510000|2020-11-30 11:25:10|19802.33|19802.33|19800.18|19800.18|19802.33|19802.33|19800.18|19800.18|0
1606735520000|2020-11-30 11:25:20|19800.87|19800.87|19800.87|19800.87|19800.87|19800.87|19800.87|19800.87|0
1606735530000|2020-11-30 11:25:30|19800.76|19800.76|19800.97|19800.97|19800.97|19800.97|19800.76|19800.76|0
1606735540000|2020-11-30 11:25:40|19801.13|19801.13|19801.13|19801.13|19801.13|19801.13|19801.13|19801.13|0
1606735550000|2020-11-30 11:25:50|19801.81|19801.81|19801.81|19801.81|19801.81|19801.81|19801.81|19801.81|0
1606735560000|2020-11-30 11:26:00|19801.68|19801.68|19801.68|19801.68|19801.68|19801.68|19801.68|19801.68|0
1606735580000|2020-11-30 11:26:20|19800.9|19800.9|19799.9|19799.9|19800.9|19800.9|19799.9|19799.9|0
1606735590000|2020-11-30 11:26:30|19798.85|19798.85|19799.74|19799.74|19799.74|19799.74|19798.69|19798.69|0
1606735600000|2020-11-30 11:26:40|19801.12|19801.12|19801.81|19801.81|19801.81|19801.81|19801.12|19801.12|0
1606735610000|2020-11-30 11:26:50|19802.02|19802.02|19802.02|19802.02|19802.02|19802.02|19802.02|19802.02|0
1606735620000|2020-11-30 11:27:00|19801.34|19801.34|19800.27|19800.27|19801.34|19801.34|19800.27|19800.27|0
1606735630000|2020-11-30 11:27:10|19800.34|19800.34|19800.34|19800.34|19801.02|19801.02|19800.34|19800.34|0
1606735640000|2020-11-30 11:27:20|19799.81|19799.81|19801.83|19801.83|19801.83|19801.83|19799.81|19799.81|0
1606735660000|2020-11-30 11:27:40|19800.37|19800.37|19800.37|19800.37|19800.37|19800.37|19800.37|19800.37|0
1606735670000|2020-11-30 11:27:50|19800.15|19800.15|19799.47|19799.47|19800.15|19800.15|19799.47|19799.47|0
1606735680000|2020-11-30 11:28:00|19798.78|19798.78|19800.32|19800.32|19800.32|19800.32|19798.78|19798.78|0
1606735690000|2020-11-30 11:28:10|19800.1|19800.1|19799.7|19799.7|19800.1|19800.1|19799.7|19799.7|0
1606735710000|2020-11-30 11:28:30|19796.96|19796.96|19794.11|19794.11|19796.96|19796.96|19794.11|19794.11|0
1606735720000|2020-11-30 11:28:40|19794.8|19794.8|19792.18|19792.18|19795.48|19795.48|19792.18|19792.18|0
1606735730000|2020-11-30 11:28:50|19792.4|19792.4|19790.29|19790.29|19792.4|19792.4|19790.29|19790.29|0
1606735750000|2020-11-30 11:29:10|19790.22|19790.22|19790.22|19790.22|19790.22|19790.22|19790.22|19790.22|0
1606735760000|2020-11-30 11:29:20|19789.44|19789.44|19793.45|19793.45|19793.45|19793.45|19789.44|19789.44|0
1606735770000|2020-11-30 11:29:30|19794.23|19794.23|19794.23|19794.23|19794.23|19794.23|19794.23|19794.23|0
1606735780000|2020-11-30 11:29:40|19796.13|19796.13|19796.27|19796.27|19796.27|19796.27|19796.13|19796.13|0
1606735800000|2020-11-30 11:30:00|19797.82|19797.82|19797.61|19797.61|19797.82|19797.82|19797.61|19797.61|0
1606735810000|2020-11-30 11:30:10|19796.56|19796.56|19797.68|19797.68|19797.68|19797.68|19796.56|19796.56|0
1606735820000|2020-11-30 11:30:20|19798.2|19798.2|19798.73|19798.73|19798.73|19798.73|19798.2|19798.2|0
1606735830000|2020-11-30 11:30:30|19799.42|19799.42|19798.64|19798.64|19799.42|19799.42|19798.64|19798.64|0
1606735840000|2020-11-30 11:30:40|19798.71|19798.71|19798.71|19798.71|19798.71|19798.71|19798.71|19798.71|0
1606735850000|2020-11-30 11:30:50|19798.49|19798.49|19797.06|19797.06|19798.49|19798.49|19797.06|19797.06|0
1606735860000|2020-11-30 11:31:00|19796.53|19796.53|19797.46|19797.46|19797.99|19797.99|19795.85|19795.85|0
1606735870000|2020-11-30 11:31:10|19795.11|19795.11|19793.09|19793.09|19795.24|19795.24|19793.09|19793.09|0
1606735880000|2020-11-30 11:31:20|19792.41|19792.41|19792.41|19792.41|19792.41|19792.41|19792.41|19792.41|0
1606735890000|2020-11-30 11:31:30|19790.83|19790.83|19790.83|19790.83|19790.83|19790.83|19790.83|19790.83|0
1606735900000|2020-11-30 11:31:40|19792.19|19792.19|19791.55|19791.55|19792.19|19792.19|19791.55|19791.55|0
1606735910000|2020-11-30 11:31:50|19790.17|19790.17|19790.29|19790.29|19790.86|19790.86|19789.74|19789.74|0
1606735920000|2020-11-30 11:32:00|19789.76|19789.76|19789.07|19789.07|19789.76|19789.76|19789.07|19789.07|0
1606735930000|2020-11-30 11:32:10|19788.55|19788.55|19786.74|19786.74|19788.55|19788.55|19786.74|19786.74|0
1606735940000|2020-11-30 11:32:20|19786.05|19786.05|19785.8|19785.8|19786.58|19786.58|19785.8|19785.8|0
1606735970000|2020-11-30 11:32:50|19785.11|19785.11|19785.64|19785.64|19785.64|19785.64|19785.11|19785.11|0
1606735980000|2020-11-30 11:33:00|19786.07|19786.07|19762.24|19762.24|19786.63|19786.63|19761.03|19761.03|0
1606735990000|2020-11-30 11:33:10|19761.55|19761.55|19754.77|19754.77|19762.61|19762.61|19754.77|19754.77|0
1606736000000|2020-11-30 11:33:20|19753.99|19753.99|19756.45|19756.45|19756.45|19756.45|19753.99|19753.99|0
1606736010000|2020-11-30 11:33:30|19755.76|19755.76|19750.31|19750.31|19755.76|19755.76|19749.79|19749.79|0
1606736020000|2020-11-30 11:33:40|19751.77|19751.77|19752.3|19752.3|19752.3|19752.3|19751.77|19751.77|0
1606736030000|2020-11-30 11:33:50|19750.19|19750.19|19745.09|19745.09|19750.19|19750.19|19745.09|19745.09|0
1606736040000|2020-11-30 11:34:00|19745.03|19745.03|19741.81|19741.81|19745.09|19745.09|19741.13|19741.13|0
1606736050000|2020-11-30 11:34:10|19740.61|19740.61|19740.47|19740.47|19741.98|19741.98|19739.92|19739.92|0
1606736060000|2020-11-30 11:34:20|19739.94|19739.94|19739.79|19739.79|19740.53|19740.53|19739.26|19739.26|0
1606736070000|2020-11-30 11:34:30|19739.36|19739.36|19736.78|19736.78|19739.79|19739.79|19736.78|19736.78|0
1606736080000|2020-11-30 11:34:40|19737.21|19737.21|19741.26|19741.26|19741.26|19741.26|19737.21|19737.21|0
1606736090000|2020-11-30 11:34:50|19741.95|19741.95|19740.37|19740.37|19741.95|19741.95|19738.31|19738.31|0
1606736100000|2020-11-30 11:35:00|19741.06|19741.06|19736.23|19736.23|19741.06|19741.06|19736.23|19736.23|0
1606736110000|2020-11-30 11:35:10|19736.02|19736.02|19736.97|19736.97|19736.97|19736.97|19735.39|19735.39|0
1606736120000|2020-11-30 11:35:20|19737.65|19737.65|19738.5|19738.5|19739.14|19739.14|19737.65|19737.65|0
1606736130000|2020-11-30 11:35:30|19736.92|19736.92|19737.04|19737.04|19737.04|19737.04|19736.92|19736.92|0
1606736140000|2020-11-30 11:35:40|19736.92|19736.92|19737.48|19737.48|19737.7|19737.7|19736.92|19736.92|0
1606736150000|2020-11-30 11:35:50|19737.76|19737.76|19738.22|19738.22|19738.75|19738.75|19737.76|19737.76|0
1606736160000|2020-11-30 11:36:00|19739.28|19739.28|19739.39|19739.39|19739.39|19739.39|19739.28|19739.28|0
1606736170000|2020-11-30 11:36:10|19740.17|19740.17|19740.7|19740.7|19740.7|19740.7|19740.17|19740.17|0
1606736180000|2020-11-30 11:36:20|19740.01|19740.01|19740.01|19740.01|19740.01|19740.01|19740.01|19740.01|0
1606736190000|2020-11-30 11:36:30|19740.7|19740.7|19740.7|19740.7|19740.7|19740.7|19740.7|19740.7|0
1606736200000|2020-11-30 11:36:40|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|19740.91|0
1606736210000|2020-11-30 11:36:50|19742.29|19742.29|19742.97|19742.97|19742.97|19742.97|19742.29|19742.29|0
1606736220000|2020-11-30 11:37:00|19743.62|19743.62|19743.62|19743.62|19743.62|19743.62|19743.62|19743.62|0
1606736230000|2020-11-30 11:37:10|19745.2|19745.2|19745.97|19745.97|19745.97|19745.97|19745.2|19745.2|0
1606736240000|2020-11-30 11:37:20|19746.66|19746.66|19747.44|19747.44|19747.44|19747.44|19746.66|19746.66|0
1606736250000|2020-11-30 11:37:30|19748.12|19748.12|19748.12|19748.12|19748.12|19748.12|19748.12|19748.12|0
1606736260000|2020-11-30 11:37:40|19748.65|19748.65|19748.58|19748.58|19748.65|19748.65|19748.58|19748.58|0
1606736270000|2020-11-30 11:37:50|19748.46|19748.46|19747.78|19747.78|19748.46|19748.46|19747.78|19747.78|0
1606736280000|2020-11-30 11:38:00|19747.09|19747.09|19749.92|19749.92|19749.92|19749.92|19746.87|19746.87|0
1606736290000|2020-11-30 11:38:10|19750.45|19750.45|19749.51|19749.51|19750.45|19750.45|19749.39|19749.39|0
1606736300000|2020-11-30 11:38:20|19750.03|19750.03|19750.03|19750.03|19750.03|19750.03|19750.03|19750.03|0
1606736310000|2020-11-30 11:38:30|19749.25|19749.25|19749.25|19749.25|19749.25|19749.25|19749.25|19749.25|0
1606736320000|2020-11-30 11:38:40|19747.35|19747.35|19740.36|19740.36|19747.35|19747.35|19740.36|19740.36|0
1606736330000|2020-11-30 11:38:50|19740.29|19740.29|19740.23|19740.23|19740.29|19740.29|19740.23|19740.23|0
1606736340000|2020-11-30 11:39:00|19738.85|19738.85|19737.17|19737.17|19738.85|19738.85|19737.17|19737.17|0
1606736350000|2020-11-30 11:39:10|19736.12|19736.12|19736.81|19736.81|19736.81|19736.81|19736.12|19736.12|0
1606736360000|2020-11-30 11:39:20|19739.55|19739.55|19740.23|19740.23|19740.23|19740.23|19739.55|19739.55|0
1606736370000|2020-11-30 11:39:30|19740.01|19740.01|19741.41|19741.41|19741.41|19741.41|19739.63|19739.63|0
1606736380000|2020-11-30 11:39:40|19741.19|19741.19|19742.57|19742.57|19742.57|19742.57|19741.19|19741.19|0
1606736390000|2020-11-30 11:39:50|19742.34|19742.34|19743.54|19743.54|19743.54|19743.54|19742.34|19742.34|0
1606736400000|2020-11-30 11:40:00|19743.33|19743.33|19742.65|19742.65|19743.33|19743.33|19742.65|19742.65|0
1606736410000|2020-11-30 11:40:10|19742.12|19742.12|19740.75|19740.75|19742.12|19742.12|19739.97|19739.97|0
1606736420000|2020-11-30 11:40:20|19741.27|19741.27|19741.27|19741.27|19741.27|19741.27|19741.27|19741.27|0
1606736430000|2020-11-30 11:40:30|19742.85|19742.85|19742.85|19742.85|19742.85|19742.85|19742.85|19742.85|0
1606736440000|2020-11-30 11:40:40|19745.28|19745.28|19748.21|19748.21|19748.21|19748.21|19744.75|19744.75|0
1606736460000|2020-11-30 11:41:00|19747|19747|19745.75|19745.75|19747|19747|19745.53|19745.53|0
1606736470000|2020-11-30 11:41:10|19745.22|19745.22|19744.09|19744.09|19745.22|19745.22|19744.09|19744.09|0
1606736480000|2020-11-30 11:41:20|19743.31|19743.31|19742.98|19742.98|19743.41|19743.41|19742.63|19742.63|0
1606736490000|2020-11-30 11:41:30|19742.29|19742.29|19742.85|19742.85|19742.85|19742.85|19742.29|19742.29|0
1606736500000|2020-11-30 11:41:40|19743.5|19743.5|19743.75|19743.75|19743.75|19743.75|19743.07|19743.07|0
1606736520000|2020-11-30 11:42:00|19744.97|19744.97|19746.34|19746.34|19746.34|19746.34|19744.97|19744.97|0
1606736530000|2020-11-30 11:42:10|19747.02|19747.02|19749.07|19749.07|19749.07|19749.07|19747.02|19747.02|0
1606736540000|2020-11-30 11:42:20|19748.86|19748.86|19748.71|19748.71|19748.86|19748.86|19748.64|19748.64|0
1606736550000|2020-11-30 11:42:30|19748.93|19748.93|19748.93|19748.93|19748.93|19748.93|19748.93|19748.93|0
1606736560000|2020-11-30 11:42:40|19749.15|19749.15|19751.33|19751.33|19751.44|19751.44|19749.15|19749.15|0
1606736570000|2020-11-30 11:42:50|19752.9|19752.9|19752.9|19752.9|19752.9|19752.9|19752.9|19752.9|0
1606736580000|2020-11-30 11:43:00|19753.68|19753.68|19753.62|19753.62|19753.8|19753.8|19752.49|19752.49|0
1606736590000|2020-11-30 11:43:10|19754.05|19754.05|19758.31|19758.31|19758.31|19758.31|19754.05|19754.05|0
1606736600000|2020-11-30 11:43:20|19758.52|19758.52|19758.52|19758.52|19758.52|19758.52|19758.52|19758.52|0
1606736610000|2020-11-30 11:43:30|19758.31|19758.31|19758.63|19758.63|19758.63|19758.63|19756.51|19756.51|0
1606736630000|2020-11-30 11:43:50|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|19759.31|0
1606736640000|2020-11-30 11:44:00|19758.79|19758.79|19759.48|19759.48|19759.48|19759.48|19758.79|19758.79|0
1606736650000|2020-11-30 11:44:10|19759.54|19759.54|19759.09|19759.09|19759.61|19759.61|19759.09|19759.09|0
1606736660000|2020-11-30 11:44:20|19758.4|19758.4|19757.18|19757.18|19758.4|19758.4|19757.18|19757.18|0
1606736670000|2020-11-30 11:44:30|19757.62|19757.62|19752|19752|19757.62|19757.62|19751.78|19751.78|0
1606736680000|2020-11-30 11:44:40|19752.52|19752.52|19754.36|19754.36|19755|19755|19752.52|19752.52|0
1606736690000|2020-11-30 11:44:50|19754.57|19754.57|19756.56|19756.56|19756.56|19756.56|19754.57|19754.57|0
1606736700000|2020-11-30 11:45:00|19757.25|19757.25|19767.24|19767.24|19767.24|19767.24|19757.25|19757.25|0
1606736710000|2020-11-30 11:45:10|19767.92|19767.92|19767.82|19767.82|19767.92|19767.92|19767.23|19767.23|0
1606736720000|2020-11-30 11:45:20|19767.13|19767.13|19766.36|19766.36|19767.13|19767.13|19766.36|19766.36|0
1606736740000|2020-11-30 11:45:40|19766.42|19766.42|19769.34|19769.34|19769.34|19769.34|19766.42|19766.42|0
1606736750000|2020-11-30 11:45:50|19768.91|19768.91|19769.12|19769.12|19769.12|19769.12|19768.91|19768.91|0
1606736760000|2020-11-30 11:46:00|19769.06|19769.06|19769.06|19769.06|19769.06|19769.06|19769.06|19769.06|0
1606736770000|2020-11-30 11:46:10|19768.53|19768.53|19768|19768|19768.53|19768.53|19768|19768|0
1606736780000|2020-11-30 11:46:20|19767.42|19767.42|19769.66|19769.66|19769.66|19769.66|19767.42|19767.42|0
1606736790000|2020-11-30 11:46:30|19768.97|19768.97|19768.33|19768.33|19768.97|19768.97|19768.33|19768.33|0
1606736800000|2020-11-30 11:46:40|19767.9|19767.9|19770.32|19770.32|19770.32|19770.32|19767.21|19767.21|0
1606736810000|2020-11-30 11:46:50|19770.11|19770.11|19770.11|19770.11|19770.11|19770.11|19770.11|19770.11|0
1606736820000|2020-11-30 11:47:00|19769.33|19769.33|19769.21|19769.21|19769.43|19769.43|19769.21|19769.21|0
1606736830000|2020-11-30 11:47:10|19767.91|19767.91|19767.84|19767.84|19767.91|19767.91|19767.84|19767.84|0
1606736860000|2020-11-30 11:47:40|19767.19|19767.19|19767.19|19767.19|19767.19|19767.19|19766.98|19766.98|0
1606736870000|2020-11-30 11:47:50|19766.98|19766.98|19767.19|19767.19|19767.19|19767.19|19766.98|19766.98|0
1606736880000|2020-11-30 11:48:00|19767.33|19767.33|19765.96|19765.96|19767.33|19767.33|19765.96|19765.96|0
1606736890000|2020-11-30 11:48:10|19765.27|19765.27|19765.06|19765.06|19765.27|19765.27|19765.06|19765.06|0
1606736900000|2020-11-30 11:48:20|19765.59|19765.59|19766.76|19766.76|19766.88|19766.88|19765.59|19765.59|0
1606736910000|2020-11-30 11:48:30|19765.9|19765.9|19766.43|19766.43|19766.43|19766.43|19765.9|19765.9|0
1606736920000|2020-11-30 11:48:40|19765.74|19765.74|19767.33|19767.33|19767.33|19767.33|19765.74|19765.74|0
1606736930000|2020-11-30 11:48:50|19767.55|19767.55|19769.61|19769.61|19769.61|19769.61|19767.55|19767.55|0
1606736940000|2020-11-30 11:49:00|19770.39|19770.39|19771.44|19771.44|19771.44|19771.44|19770.39|19770.39|0
1606736950000|2020-11-30 11:49:10|19771.56|19771.56|19771.79|19771.79|19771.79|19771.79|19771.56|19771.56|0
1606736970000|2020-11-30 11:49:30|19771.73|19771.73|19771.85|19771.85|19771.85|19771.85|19771.73|19771.73|0
1606736990000|2020-11-30 11:49:50|19772.07|19772.07|19772.07|19772.07|19772.07|19772.07|19772.07|19772.07|0
1606737000000|2020-11-30 11:50:00|19772.14|19772.14|19772.14|19772.14|19772.14|19772.14|19772.14|19772.14|0
1606737010000|2020-11-30 11:50:10|19771.36|19771.36|19770.05|19770.05|19772.41|19772.41|19770.05|19770.05|0
1606737020000|2020-11-30 11:50:20|19770.83|19770.83|19771.61|19771.61|19771.61|19771.61|19770.83|19770.83|0
1606737040000|2020-11-30 11:50:40|19773.17|19773.17|19776.19|19776.19|19776.19|19776.19|19773.17|19773.17|0
1606737060000|2020-11-30 11:51:00|19777.25|19777.25|19777.15|19777.15|19777.25|19777.25|19776.72|19776.72|0
1606737070000|2020-11-30 11:51:10|19777.83|19777.83|19782.18|19782.18|19782.18|19782.18|19777.83|19777.83|0
1606737080000|2020-11-30 11:51:20|19782.29|19782.29|19783.98|19783.98|19783.98|19783.98|19781.86|19781.86|0
1606737090000|2020-11-30 11:51:30|19783.12|19783.12|19782.81|19782.81|19783.33|19783.33|19782.59|19782.59|0
1606737100000|2020-11-30 11:51:40|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|0
1606737110000|2020-11-30 11:51:50|19783.67|19783.67|19783.67|19783.67|19783.67|19783.67|19783.67|19783.67|0
1606737120000|2020-11-30 11:52:00|19783.14|19783.14|19781.77|19781.77|19783.14|19783.14|19781.77|19781.77|0
1606737130000|2020-11-30 11:52:10|19780.71|19780.71|19780.51|19780.51|19780.92|19780.92|19779.61|19779.61|0
1606737150000|2020-11-30 11:52:30|19779.98|19779.98|19780.67|19780.67|19780.67|19780.67|19779.98|19779.98|0
1606737160000|2020-11-30 11:52:40|19781.19|19781.19|19781.19|19781.19|19781.19|19781.19|19781.19|19781.19|0
1606737180000|2020-11-30 11:53:00|19780.98|19780.98|19780.98|19780.98|19780.98|19780.98|19780.98|19780.98|0
1606737190000|2020-11-30 11:53:10|19780.76|19780.76|19780.76|19780.76|19780.76|19780.76|19780.76|19780.76|0
1606737200000|2020-11-30 11:53:20|19779.18|19779.18|19776.16|19776.16|19779.18|19779.18|19776.16|19776.16|0
1606737210000|2020-11-30 11:53:30|19777.53|19777.53|19778.21|19778.21|19778.21|19778.21|19777.53|19777.53|0
1606737220000|2020-11-30 11:53:40|19778.9|19778.9|19776.79|19776.79|19778.9|19778.9|19776.79|19776.79|0
1606737230000|2020-11-30 11:53:50|19776.57|19776.57|19772.92|19772.92|19776.57|19776.57|19772.92|19772.92|0
1606737240000|2020-11-30 11:54:00|19774.66|19774.66|19778.37|19778.37|19778.37|19778.37|19774.66|19774.66|0
1606737250000|2020-11-30 11:54:10|19777.31|19777.31|19780.06|19780.06|19780.06|19780.06|19777.31|19777.31|0
1606737260000|2020-11-30 11:54:20|19780.75|19780.75|19781.55|19781.55|19781.55|19781.55|19780.75|19780.75|0
1606737270000|2020-11-30 11:54:30|19780.18|19780.18|19780.86|19780.86|19780.86|19780.86|19780.18|19780.18|0
1606737280000|2020-11-30 11:54:40|19780.65|19780.65|19777.79|19777.79|19780.65|19780.65|19777.79|19777.79|0
1606737290000|2020-11-30 11:54:50|19778.01|19778.01|19780.07|19780.07|19780.07|19780.07|19778.01|19778.01|0
1606737300000|2020-11-30 11:55:00|19781.62|19781.62|19785.99|19785.99|19785.99|19785.99|19781.62|19781.62|0
1606737310000|2020-11-30 11:55:10|19786.77|19786.77|19787.46|19787.46|19787.46|19787.46|19786.77|19786.77|0
1606737320000|2020-11-30 11:55:20|19786.77|19786.77|19786.77|19786.77|19786.77|19786.77|19786.77|19786.77|0
1606737330000|2020-11-30 11:55:30|19785.72|19785.72|19785.72|19785.72|19785.72|19785.72|19785.72|19785.72|0
1606737360000|2020-11-30 11:56:00|19786.25|19786.25|19784.29|19784.29|19786.77|19786.77|19784.29|19784.29|0
1606737370000|2020-11-30 11:56:10|19783.6|19783.6|19785.15|19785.15|19785.15|19785.15|19783.6|19783.6|0
1606737380000|2020-11-30 11:56:20|19786.73|19786.73|19787.26|19787.26|19787.26|19787.26|19786.73|19786.73|0
1606737390000|2020-11-30 11:56:30|19785.68|19785.68|19785.52|19785.52|19785.68|19785.68|19784.99|19784.99|0
1606737400000|2020-11-30 11:56:40|19784.15|19784.15|19781.22|19781.22|19784.15|19784.15|19781.22|19781.22|0
1606737410000|2020-11-30 11:56:50|19779.64|19779.64|19779|19779|19779.64|19779.64|19778.47|19778.47|0
1606737440000|2020-11-30 11:57:20|19776.94|19776.94|19776.94|19776.94|19776.94|19776.94|19776.94|19776.94|0
1606737450000|2020-11-30 11:57:30|19776.82|19776.82|19775.77|19775.77|19776.82|19776.82|19775.77|19775.77|0
1606737460000|2020-11-30 11:57:40|19776.3|19776.3|19777.82|19777.82|19777.82|19777.82|19776.08|19776.08|0
1606737470000|2020-11-30 11:57:50|19778.6|19778.6|19779.29|19779.29|19779.29|19779.29|19778.6|19778.6|0
1606737490000|2020-11-30 11:58:10|19777.91|19777.91|19778.44|19778.44|19778.44|19778.44|19777.91|19777.91|0
1606737500000|2020-11-30 11:58:20|19777.91|19777.91|19777.91|19777.91|19777.91|19777.91|19777.91|19777.91|0
1606737510000|2020-11-30 11:58:30|19777.66|19777.66|19779.49|19779.49|19779.49|19779.49|19777.59|19777.59|0
1606737520000|2020-11-30 11:58:40|19779.28|19779.28|19779.06|19779.06|19779.28|19779.28|19779.06|19779.06|0
1606737530000|2020-11-30 11:58:50|19779.28|19779.28|19779.28|19779.28|19779.28|19779.28|19779.06|19779.06|0
1606737540000|2020-11-30 11:59:00|19778.5|19778.5|19773.6|19773.6|19778.5|19778.5|19773.49|19773.49|0
1606737550000|2020-11-30 11:59:10|19773.39|19773.39|19774.08|19774.08|19774.08|19774.08|19773.39|19773.39|0
1606737560000|2020-11-30 11:59:20|19774.29|19774.29|19774.29|19774.29|19774.29|19774.29|19774.29|19774.29|0
1606737570000|2020-11-30 11:59:30|19774.08|19774.08|19772.73|19772.73|19774.08|19774.08|19772.73|19772.73|0
1606737580000|2020-11-30 11:59:40|19772.61|19772.61|19772.61|19772.61|19772.61|19772.61|19772.61|19772.61|0
1606737590000|2020-11-30 11:59:50|19774.08|19774.08|19778.48|19778.48|19779.97|19779.97|19774.08|19774.08|0
1606737600000|2020-11-30 12:00:00|19776.05|19776.05|19775.53|19775.53|19776.05|19776.05|19774.84|19774.84|0
1606737610000|2020-11-30 12:00:10|19774.85|19774.85|19775.53|19775.53|19775.53|19775.53|19774.85|19774.85|0
1606737620000|2020-11-30 12:00:20|19775.42|19775.42|19775.42|19775.42|19775.42|19775.42|19775.42|19775.42|0
1606737630000|2020-11-30 12:00:30|19775.63|19775.63|19775.63|19775.63|19775.63|19775.63|19775.63|19775.63|0
1606737640000|2020-11-30 12:00:40|19773.57|19773.57|19772.25|19772.25|19773.57|19773.57|19772.25|19772.25|0
1606737650000|2020-11-30 12:00:50|19772.13|19772.13|19772.01|19772.01|19772.13|19772.13|19772.01|19772.01|0
1606737660000|2020-11-30 12:01:00|19771.94|19771.94|19771.83|19771.83|19771.94|19771.94|19771.83|19771.83|0
1606737670000|2020-11-30 12:01:10|19771.3|19771.3|19771.3|19771.3|19771.3|19771.3|19771.3|19771.3|0
1606737680000|2020-11-30 12:01:20|19771.18|19771.18|19771.18|19771.18|19771.3|19771.3|19771.18|19771.18|0
1606737690000|2020-11-30 12:01:30|19770.5|19770.5|19770.5|19770.5|19770.5|19770.5|19770.5|19770.5|0
1606737700000|2020-11-30 12:01:40|19771.28|19771.28|19771.97|19771.97|19773.34|19773.34|19771.28|19771.28|0
1606737710000|2020-11-30 12:01:50|19772.04|19772.04|19772.95|19772.95|19773.48|19773.48|19771.9|19771.9|0
1606737720000|2020-11-30 12:02:00|19773.17|19773.17|19773.38|19773.38|19773.38|19773.38|19773.17|19773.17|0
1606737730000|2020-11-30 12:02:10|19773.27|19773.27|19772.58|19772.58|19773.27|19773.27|19772.58|19772.58|0
1606737740000|2020-11-30 12:02:20|19772.05|19772.05|19775.35|19775.35|19775.35|19775.35|19771.93|19771.93|0
1606737750000|2020-11-30 12:02:30|19775.13|19775.13|19774.45|19774.45|19775.13|19775.13|19773.45|19773.45|0
1606737760000|2020-11-30 12:02:40|19773.39|19773.39|19772.03|19772.03|19773.39|19773.39|19772.03|19772.03|0
1606737770000|2020-11-30 12:02:50|19772.24|19772.24|19772.24|19772.24|19772.24|19772.24|19772.24|19772.24|0
1606737780000|2020-11-30 12:03:00|19772.46|19772.46|19772.46|19772.46|19772.46|19772.46|19772.46|19772.46|0
1606737790000|2020-11-30 12:03:10|19773.83|19773.83|19780.4|19780.4|19780.4|19780.4|19773.83|19773.83|0
1606737800000|2020-11-30 12:03:20|19781.98|19781.98|19781.57|19781.57|19781.98|19781.98|19781.57|19781.57|0
1606737810000|2020-11-30 12:03:30|19780.79|19780.79|19780.79|19780.79|19780.79|19780.79|19780.79|19780.79|0
1606737820000|2020-11-30 12:03:40|19780.14|19780.14|19780.57|19780.57|19780.57|19780.57|19780.14|19780.14|0
1606737830000|2020-11-30 12:03:50|19779.89|19779.89|19779.89|19779.89|19779.89|19779.89|19779.89|19779.89|0
1606737840000|2020-11-30 12:04:00|19779.36|19779.36|19779.43|19779.43|19779.43|19779.43|19779.36|19779.36|0
1606737850000|2020-11-30 12:04:10|19778.05|19778.05|19776.97|19776.97|19778.05|19778.05|19776.75|19776.75|0
1606737860000|2020-11-30 12:04:20|19777.65|19777.65|19778.4|19778.4|19778.4|19778.4|19777.65|19777.65|0
1606737880000|2020-11-30 12:04:40|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|19779.17|0
1606737890000|2020-11-30 12:04:50|19779.33|19779.33|19779.33|19779.33|19779.33|19779.33|19779.33|19779.33|0
1606737900000|2020-11-30 12:05:00|19780.38|19780.38|19780.16|19780.16|19780.38|19780.38|19780.16|19780.16|0
1606737910000|2020-11-30 12:05:10|19780.28|19780.28|19781.08|19781.08|19781.08|19781.08|19780.28|19780.28|0
1606737920000|2020-11-30 12:05:20|19780.85|19780.85|19782.22|19782.22|19782.22|19782.22|19780.85|19780.85|0
1606737940000|2020-11-30 12:05:40|19782.44|19782.44|19780.86|19780.86|19782.44|19782.44|19780.86|19780.86|0
1606737950000|2020-11-30 12:05:50|19780.74|19780.74|19780.86|19780.86|19780.86|19780.86|19780.74|19780.74|0
1606737960000|2020-11-30 12:06:00|19781.38|19781.38|19782.75|19782.75|19782.75|19782.75|19781.38|19781.38|0
1606737970000|2020-11-30 12:06:10|19782.63|19782.63|19782.63|19782.63|19782.63|19782.63|19782.63|19782.63|0
1606737980000|2020-11-30 12:06:20|19782.85|19782.85|19782.85|19782.85|19782.85|19782.85|19782.85|19782.85|0
1606737990000|2020-11-30 12:06:30|19782.16|19782.16|19781.36|19781.36|19782.16|19782.16|19781.36|19781.36|0
1606738000000|2020-11-30 12:06:40|19782.14|19782.14|19783.42|19783.42|19783.42|19783.42|19782.14|19782.14|0
1606738010000|2020-11-30 12:06:50|19783.2|19783.2|19783.42|19783.42|19783.42|19783.42|19783.2|19783.2|0
1606738020000|2020-11-30 12:07:00|19784.1|19784.1|19784.79|19784.79|19784.79|19784.79|19784.1|19784.1|0
1606738030000|2020-11-30 12:07:10|19786|19786|19787.06|19787.06|19787.06|19787.06|19786|19786|0
1606738040000|2020-11-30 12:07:20|19785.78|19785.78|19785.56|19785.56|19785.78|19785.78|19784.79|19784.79|0
1606738080000|2020-11-30 12:08:00|19784.88|19784.88|19790.88|19790.88|19790.88|19790.88|19784.88|19784.88|0
1606738100000|2020-11-30 12:08:20|19788.78|19788.78|19791.8|19791.8|19791.8|19791.8|19788.78|19788.78|0
1606738110000|2020-11-30 12:08:30|19792.49|19792.49|19792.49|19792.49|19792.49|19792.49|19792.49|19792.49|0
1606738130000|2020-11-30 12:08:50|19792.71|19792.71|19791.47|19791.47|19794.92|19794.92|19791.47|19791.47|0
1606738140000|2020-11-30 12:09:00|19790.1|19790.1|19785.47|19785.47|19790.1|19790.1|19785.47|19785.47|0
1606738150000|2020-11-30 12:09:10|19784.09|19784.09|19787.53|19787.53|19787.53|19787.53|19784.09|19784.09|0
1606738160000|2020-11-30 12:09:20|19787.31|19787.31|19787.31|19787.31|19787.31|19787.31|19787.31|19787.31|0
1606738170000|2020-11-30 12:09:30|19785.03|19785.03|19783.44|19783.44|19785.03|19785.03|19783.44|19783.44|0
1606738180000|2020-11-30 12:09:40|19782.75|19782.75|19783.59|19783.59|19783.59|19783.59|19781.17|19781.17|0
1606738190000|2020-11-30 12:09:50|19783.38|19783.38|19782.85|19782.85|19783.38|19783.38|19782.85|19782.85|0
1606738200000|2020-11-30 12:10:00|19784.07|19784.07|19784.07|19784.07|19784.07|19784.07|19783.85|19783.85|0
1606738220000|2020-11-30 12:10:20|19784.59|19784.59|19785.12|19785.12|19785.12|19785.12|19784.59|19784.59|0
1606738230000|2020-11-30 12:10:30|19785.9|19785.9|19785.21|19785.21|19785.9|19785.9|19785.21|19785.21|0
1606738240000|2020-11-30 12:10:40|19784.78|19784.78|19785.21|19785.21|19785.21|19785.21|19784.78|19784.78|0
1606738250000|2020-11-30 12:10:50|19786.58|19786.58|19786.95|19786.95|19786.95|19786.95|19785.21|19785.21|0
1606738260000|2020-11-30 12:11:00|19787.63|19787.63|19788.32|19788.32|19788.32|19788.32|19786.95|19786.95|0
1606738280000|2020-11-30 12:11:20|19789.38|19789.38|19789.38|19789.38|19789.38|19789.38|19789.38|19789.38|0
1606738300000|2020-11-30 12:11:40|19788.85|19788.85|19788.85|19788.85|19788.85|19788.85|19788.85|19788.85|0
1606738310000|2020-11-30 12:11:50|19790.41|19790.41|19790.19|19790.19|19790.41|19790.41|19790.19|19790.19|0
1606738320000|2020-11-30 12:12:00|19789.76|19789.76|19789.94|19789.94|19789.94|19789.94|19788.99|19788.99|0
1606738330000|2020-11-30 12:12:10|19789.75|19789.75|19791.31|19791.31|19791.31|19791.31|19789.75|19789.75|0
1606738340000|2020-11-30 12:12:20|19791.08|19791.08|19790.89|19790.89|19791.08|19791.08|19790.89|19790.89|0
1606738350000|2020-11-30 12:12:30|19789.31|19789.31|19789.31|19789.31|19789.31|19789.31|19789.31|19789.31|0
1606738360000|2020-11-30 12:12:40|19789.83|19789.83|19789.83|19789.83|19789.83|19789.83|19789.83|19789.83|0
1606738370000|2020-11-30 12:12:50|19789.97|19789.97|19791.25|19791.25|19791.25|19791.25|19789.15|19789.15|0
1606738380000|2020-11-30 12:13:00|19792.63|19792.63|19795|19795|19795|19795|19792.63|19792.63|0
1606738390000|2020-11-30 12:13:10|19794.32|19794.32|19794.32|19794.32|19794.32|19794.32|19794.32|19794.32|0
1606738400000|2020-11-30 12:13:20|19793.63|19793.63|19792.16|19792.16|19793.63|19793.63|19792.16|19792.16|0
1606738410000|2020-11-30 12:13:30|19792.1|19792.1|19791.76|19791.76|19793.87|19793.87|19791.76|19791.76|0
1606738420000|2020-11-30 12:13:40|19793.14|19793.14|19796.91|19796.91|19799.08|19799.08|19793.14|19793.14|0
1606738430000|2020-11-30 12:13:50|19796.7|19796.7|19796.7|19796.7|19796.7|19796.7|19796.7|19796.7|0
1606738440000|2020-11-30 12:14:00|19798.8|19798.8|19798.58|19798.58|19800.32|19800.32|19798.58|19798.58|0
1606738450000|2020-11-30 12:14:10|19798.37|19798.37|19798.58|19798.58|19798.58|19798.58|19798.37|19798.37|0
1606738460000|2020-11-30 12:14:20|19799.01|19799.01|19798.49|19798.49|19799.01|19799.01|19798.49|19798.49|0
1606738470000|2020-11-30 12:14:30|19799.54|19799.54|19801.45|19801.45|19801.45|19801.45|19798.86|19798.86|0
1606738480000|2020-11-30 12:14:40|19802.13|19802.13|19802.13|19802.13|19802.13|19802.13|19802.13|19802.13|0
1606738490000|2020-11-30 12:14:50|19801.7|19801.7|19801.7|19801.7|19801.7|19801.7|19801.7|19801.7|0
1606738500000|2020-11-30 12:15:00|19803.07|19803.07|19803.85|19803.85|19803.85|19803.85|19803.07|19803.07|0
1606738510000|2020-11-30 12:15:10|19804.06|19804.06|19804.06|19804.06|19804.59|19804.59|19804.06|19804.06|0
1606738520000|2020-11-30 12:15:20|19803.01|19803.01|19801.64|19801.64|19803.01|19803.01|19801.64|19801.64|0
1606738530000|2020-11-30 12:15:30|19801.83|19801.83|19801.83|19801.83|19801.83|19801.83|19801.83|19801.83|0
1606738540000|2020-11-30 12:15:40|19801.15|19801.15|19800.62|19800.62|19801.15|19801.15|19800.62|19800.62|0
1606738550000|2020-11-30 12:15:50|19800.74|19800.74|19800.86|19800.86|19800.86|19800.86|19800.74|19800.74|0
1606738560000|2020-11-30 12:16:00|19801.13|19801.13|19800.03|19800.03|19801.27|19801.27|19799.89|19799.89|0
1606738570000|2020-11-30 12:16:10|19799.81|19799.81|19800.92|19800.92|19800.92|19800.92|19799.81|19799.81|0
1606738580000|2020-11-30 12:16:20|19800.99|19800.99|19800.92|19800.92|19800.99|19800.99|19800.92|19800.92|0
1606738590000|2020-11-30 12:16:30|19801.04|19801.04|19801.69|19801.69|19801.75|19801.75|19800.85|19800.85|0
1606738600000|2020-11-30 12:16:40|19804.65|19804.65|19807.42|19807.42|19807.42|19807.42|19804.65|19804.65|0
1606738610000|2020-11-30 12:16:50|19806.9|19806.9|19808.1|19808.1|19808.1|19808.1|19806.9|19806.9|0
1606738620000|2020-11-30 12:17:00|19809.47|19809.47|19809.79|19809.79|19810.15|19810.15|19809.47|19809.47|0
1606738630000|2020-11-30 12:17:10|19809.41|19809.41|19809.27|19809.27|19809.48|19809.48|19809.27|19809.27|0
1606738640000|2020-11-30 12:17:20|19809.2|19809.2|19814.8|19814.8|19816.26|19816.26|19809.2|19809.2|0
1606738650000|2020-11-30 12:17:30|19815.48|19815.48|19814.73|19814.73|19818.08|19818.08|19814.73|19814.73|0
1606738660000|2020-11-30 12:17:40|19816.09|19816.09|19814.73|19814.73|19816.09|19816.09|19814.73|19814.73|0
1606738670000|2020-11-30 12:17:50|19815.41|19815.41|19817.56|19817.56|19818.92|19818.92|19815.41|19815.41|0
1606738680000|2020-11-30 12:18:00|19818.92|19818.92|19819.65|19819.65|19820.97|19820.97|19818.92|19818.92|0
1606738690000|2020-11-30 12:18:10|19820.08|19820.08|19822.59|19822.59|19822.59|19822.59|19820.08|19820.08|0
1606738700000|2020-11-30 12:18:20|19823.27|19823.27|19823.27|19823.27|19823.34|19823.34|19823.27|19823.27|0
1606738710000|2020-11-30 12:18:30|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|19822.84|0
1606738730000|2020-11-30 12:18:50|19822.32|19822.32|19820.26|19820.26|19822.32|19822.32|19820.26|19820.26|0
1606738740000|2020-11-30 12:19:00|19819.57|19819.57|19820.36|19820.36|19820.36|19820.36|19818.24|19818.24|0
1606738750000|2020-11-30 12:19:10|19821.73|19821.73|19821.95|19821.95|19821.95|19821.95|19821.73|19821.73|0
1606738770000|2020-11-30 12:19:30|19820.57|19820.57|19820.79|19820.79|19820.79|19820.79|19820.57|19820.57|0
1606738780000|2020-11-30 12:19:40|19820.26|19820.26|19820.26|19820.26|19820.26|19820.26|19820.26|19820.26|0
1606738790000|2020-11-30 12:19:50|19821.63|19821.63|19820.08|19820.08|19822.41|19822.41|19820.08|19820.08|0
1606738800000|2020-11-30 12:20:00|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|0
1606738810000|2020-11-30 12:20:10|19819.08|19819.08|19816.24|19816.24|19819.08|19819.08|19815.98|19815.98|0
1606738820000|2020-11-30 12:20:20|19815.19|19815.19|19814.5|19814.5|19815.19|19815.19|19814.5|19814.5|0
1606738830000|2020-11-30 12:20:30|19812.82|19812.82|19812.04|19812.04|19812.82|19812.82|19812.04|19812.04|0
1606738850000|2020-11-30 12:20:50|19809.29|19809.29|19811.35|19811.35|19811.35|19811.35|19809.29|19809.29|0
1606738860000|2020-11-30 12:21:00|19813.5|19813.5|19813.5|19813.5|19813.5|19813.5|19813.5|19813.5|0
1606738870000|2020-11-30 12:21:10|19814.19|19814.19|19814.19|19814.19|19814.19|19814.19|19814.19|19814.19|0
1606738880000|2020-11-30 12:21:20|19814.97|19814.97|19814.97|19814.97|19814.97|19814.97|19814.97|19814.97|0
1606738890000|2020-11-30 12:21:30|19816.18|19816.18|19816.18|19816.18|19816.18|19816.18|19816.18|19816.18|0
1606738900000|2020-11-30 12:21:40|19815.97|19815.97|19815.75|19815.75|19815.97|19815.97|19815.75|19815.75|0
1606738910000|2020-11-30 12:21:50|19815.64|19815.64|19815.75|19815.75|19815.75|19815.75|19815.64|19815.64|0
1606738920000|2020-11-30 12:22:00|19814.39|19814.39|19816.45|19816.45|19816.45|19816.45|19814.39|19814.39|0
1606738930000|2020-11-30 12:22:10|19816.24|19816.24|19815.04|19815.04|19816.24|19816.24|19815.04|19815.04|0
1606738940000|2020-11-30 12:22:20|19814.36|19814.36|19812.8|19812.8|19814.36|19814.36|19812.8|19812.8|0
1606738950000|2020-11-30 12:22:30|19810.07|19810.07|19809.85|19809.85|19810.07|19810.07|19809.85|19809.85|0
1606738960000|2020-11-30 12:22:40|19809.78|19809.78|19805.03|19805.03|19809.78|19809.78|19805.03|19805.03|0
1606738970000|2020-11-30 12:22:50|19805.24|19805.24|19804.19|19804.19|19805.24|19805.24|19804.19|19804.19|0
1606738980000|2020-11-30 12:23:00|19803.95|19803.95|19797.06|19797.06|19803.95|19803.95|19794.8|19794.8|0
1606738990000|2020-11-30 12:23:10|19798.44|19798.44|19799.34|19799.34|19799.34|19799.34|19798.44|19798.44|0
1606739000000|2020-11-30 12:23:20|19800.12|19800.12|19799.59|19799.59|19800.12|19800.12|19799.59|19799.59|0
1606739010000|2020-11-30 12:23:30|19799.07|19799.07|19799.78|19799.78|19799.78|19799.78|19799.07|19799.07|0
1606739020000|2020-11-30 12:23:40|19800|19800|19799.31|19799.31|19800|19800|19799.31|19799.31|0
1606739030000|2020-11-30 12:23:50|19799.1|19799.1|19798.98|19798.98|19799.1|19799.1|19798.45|19798.45|0
1606739040000|2020-11-30 12:24:00|19799.41|19799.41|19799.41|19799.41|19799.41|19799.41|19799.41|19799.41|0
1606739050000|2020-11-30 12:24:10|19799.62|19799.62|19798.41|19798.41|19799.62|19799.62|19798.41|19798.41|0
1606739060000|2020-11-30 12:24:20|19797.73|19797.73|19797.91|19797.91|19797.91|19797.91|19797.73|19797.73|0
1606739070000|2020-11-30 12:24:30|19797.39|19797.39|19797.39|19797.39|19797.39|19797.39|19797.39|19797.39|0
1606739080000|2020-11-30 12:24:40|19795.93|19795.93|19793.87|19793.87|19795.93|19795.93|19793.87|19793.87|0
1606739090000|2020-11-30 12:24:50|19794.55|19794.55|19792.97|19792.97|19794.55|19794.55|19792.97|19792.97|0
1606739100000|2020-11-30 12:25:00|19792.86|19792.86|19793.58|19793.58|19793.85|19793.85|19792.74|19792.74|0
1606739110000|2020-11-30 12:25:10|19794.1|19794.1|19794.1|19794.1|19794.1|19794.1|19794.1|19794.1|0
1606739120000|2020-11-30 12:25:20|19793.91|19793.91|19793.91|19793.91|19794.1|19794.1|19793.91|19793.91|0
1606739130000|2020-11-30 12:25:30|19793.23|19793.23|19793.23|19793.23|19793.23|19793.23|19793.23|19793.23|0
1606739140000|2020-11-30 12:25:40|19792.7|19792.7|19791.92|19791.92|19792.7|19792.7|19791.92|19791.92|0
1606739160000|2020-11-30 12:26:00|19791.4|19791.4|19792.45|19792.45|19792.45|19792.45|19791.4|19791.4|0
1606739170000|2020-11-30 12:26:10|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|19791.8|0
1606739180000|2020-11-30 12:26:20|19791.45|19791.45|19791.45|19791.45|19791.45|19791.45|19791.45|19791.45|0
1606739190000|2020-11-30 12:26:30|19790.68|19790.68|19789.62|19789.62|19790.68|19790.68|19789.62|19789.62|0
1606739200000|2020-11-30 12:26:40|19790.15|19790.15|19790.68|19790.68|19790.68|19790.68|19790.15|19790.15|0
1606739220000|2020-11-30 12:27:00|19790.56|19790.56|19792.86|19792.86|19793.07|19793.07|19790.34|19790.34|0
1606739230000|2020-11-30 12:27:10|19792.74|19792.74|19792.74|19792.74|19792.74|19792.74|19792.74|19792.74|0
1606739240000|2020-11-30 12:27:20|19792.62|19792.62|19792.62|19792.62|19792.62|19792.62|19792.62|19792.62|0
1606739250000|2020-11-30 12:27:30|19792.51|19792.51|19795.8|19795.8|19795.8|19795.8|19792.51|19792.51|0
1606739260000|2020-11-30 12:27:40|19796.58|19796.58|19796.58|19796.58|19796.58|19796.58|19796.58|19796.58|0
1606739270000|2020-11-30 12:27:50|19795.8|19795.8|19796.03|19796.03|19796.03|19796.03|19795.8|19795.8|0
1606739280000|2020-11-30 12:28:00|19793.93|19793.93|19794.39|19794.39|19794.39|19794.39|19793.71|19793.71|0
1606739290000|2020-11-30 12:28:10|19796.66|19796.66|19801.16|19801.16|19801.16|19801.16|19796.66|19796.66|0
1606739300000|2020-11-30 12:28:20|19801.68|19801.68|19801.26|19801.26|19801.68|19801.68|19801.26|19801.26|0
1606739330000|2020-11-30 12:28:50|19801.2|19801.2|19801.2|19801.2|19801.2|19801.2|19801.2|19801.2|0
1606739340000|2020-11-30 12:29:00|19800.15|19800.15|19800.08|19800.08|19800.15|19800.15|19799.46|19799.46|0
1606739350000|2020-11-30 12:29:10|19799.86|19799.86|19800.66|19800.66|19800.66|19800.66|19799.86|19799.86|0
1606739360000|2020-11-30 12:29:20|19800.14|19800.14|19799.57|19799.57|19800.14|19800.14|19799.45|19799.45|0
1606739370000|2020-11-30 12:29:30|19799.38|19799.38|19799.19|19799.19|19799.38|19799.38|19799.19|19799.19|0
1606739390000|2020-11-30 12:29:50|19799.4|19799.4|19799.73|19799.73|19799.73|19799.73|19799.4|19799.4|0
1606739400000|2020-11-30 12:30:00|19799.85|19799.85|19799.85|19799.85|19799.85|19799.85|19799.85|19799.85|0
1606739410000|2020-11-30 12:30:10|19799.97|19799.97|19799.97|19799.97|19799.97|19799.97|19799.97|19799.97|0
1606739430000|2020-11-30 12:30:30|19798.6|19798.6|19798.6|19798.6|19798.6|19798.6|19798.6|19798.6|0
1606739440000|2020-11-30 12:30:40|19798.72|19798.72|19798.72|19798.72|19798.72|19798.72|19798.72|19798.72|0
1606739450000|2020-11-30 12:30:50|19798.5|19798.5|19798.5|19798.5|19798.5|19798.5|19798.5|19798.5|0
1606739460000|2020-11-30 12:31:00|19799.03|19799.03|19798.81|19798.81|19799.03|19799.03|19798.81|19798.81|0
1606739470000|2020-11-30 12:31:10|19798.6|19798.6|19798.03|19798.03|19798.6|19798.6|19798.03|19798.03|0
1606739480000|2020-11-30 12:31:20|19798.55|19798.55|19798.44|19798.44|19798.55|19798.55|19798.44|19798.44|0
1606739490000|2020-11-30 12:31:30|19798.37|19798.37|19798.31|19798.31|19798.37|19798.37|19798.25|19798.25|0
1606739500000|2020-11-30 12:31:40|19798.54|19798.54|19800.44|19800.44|19800.44|19800.44|19798.54|19798.54|0
1606739510000|2020-11-30 12:31:50|19803.57|19803.57|19803.64|19803.64|19803.64|19803.64|19803.57|19803.57|0
1606739520000|2020-11-30 12:32:00|19802.95|19802.95|19802.17|19802.17|19802.95|19802.95|19802.17|19802.17|0
1606739530000|2020-11-30 12:32:10|19803.54|19803.54|19804.32|19804.32|19804.32|19804.32|19803.54|19803.54|0
1606739540000|2020-11-30 12:32:20|19804.76|19804.76|19804.76|19804.76|19804.76|19804.76|19804.76|19804.76|0
1606739550000|2020-11-30 12:32:30|19807.49|19807.49|19807.63|19807.63|19807.63|19807.63|19807.49|19807.49|0
1606739560000|2020-11-30 12:32:40|19808.32|19808.32|19811.46|19811.46|19811.46|19811.46|19808.32|19808.32|0
1606739570000|2020-11-30 12:32:50|19814.09|19814.09|19814.18|19814.18|19814.18|19814.18|19813.41|19813.41|0
1606739580000|2020-11-30 12:33:00|19814.87|19814.87|19816.92|19816.92|19816.92|19816.92|19814.87|19814.87|0
1606739590000|2020-11-30 12:33:10|19816.76|19816.76|19817.29|19817.29|19817.29|19817.29|19816.76|19816.76|0
1606739600000|2020-11-30 12:33:20|19817.5|19817.5|19818.96|19818.96|19818.96|19818.96|19817.5|19817.5|0
1606739610000|2020-11-30 12:33:30|19820.34|19820.34|19832.15|19832.15|19832.15|19832.15|19820.34|19820.34|0
1606739620000|2020-11-30 12:33:40|19832.37|19832.37|19833.11|19833.11|19833.11|19833.11|19832.37|19832.37|0
1606739630000|2020-11-30 12:33:50|19833.8|19833.8|19837.24|19837.24|19837.38|19837.38|19833.8|19833.8|0
1606739640000|2020-11-30 12:34:00|19836.46|19836.46|19831.29|19831.29|19836.46|19836.46|19831.29|19831.29|0
1606739650000|2020-11-30 12:34:10|19827.65|19827.65|19828.08|19828.08|19828.08|19828.08|19827.65|19827.65|0
1606739660000|2020-11-30 12:34:20|19827.12|19827.12|19824.6|19824.6|19827.12|19827.12|19824.6|19824.6|0
1606739680000|2020-11-30 12:34:40|19825.65|19825.65|19829.53|19829.53|19829.53|19829.53|19825.65|19825.65|0
1606739690000|2020-11-30 12:34:50|19832.28|19832.28|19832.28|19832.28|19832.28|19832.28|19832.28|19832.28|0
1606739700000|2020-11-30 12:35:00|19832.5|19832.5|19832.5|19832.5|19832.5|19832.5|19832.5|19832.5|0
1606739710000|2020-11-30 12:35:10|19833.03|19833.03|19834.39|19834.39|19834.39|19834.39|19833.03|19833.03|0
1606739720000|2020-11-30 12:35:20|19833.87|19833.87|19834.61|19834.61|19834.61|19834.61|19833.87|19833.87|0
1606739730000|2020-11-30 12:35:30|19833.83|19833.83|19833.34|19833.34|19834.02|19834.02|19833.34|19833.34|0
1606739740000|2020-11-30 12:35:40|19833.22|19833.22|19832.78|19832.78|19833.22|19833.22|19832.78|19832.78|0
1606739750000|2020-11-30 12:35:50|19828.36|19828.36|19828.58|19828.58|19828.58|19828.58|19828.36|19828.36|0
1606739760000|2020-11-30 12:36:00|19829.27|19829.27|19829.62|19829.62|19829.74|19829.74|19829.27|19829.27|0
1606739770000|2020-11-30 12:36:10|19829.81|19829.81|19829.81|19829.81|19829.81|19829.81|19829.81|19829.81|0
1606739780000|2020-11-30 12:36:20|19830|19830|19829.53|19829.53|19830.21|19830.21|19829.31|19829.31|0
1606739790000|2020-11-30 12:36:30|19830.22|19830.22|19830.22|19830.22|19830.22|19830.22|19830.22|19830.22|0
1606739800000|2020-11-30 12:36:40|19829.44|19829.44|19829.44|19829.44|19829.44|19829.44|19829.44|19829.44|0
1606739830000|2020-11-30 12:37:10|19828.76|19828.76|19828.76|19828.76|19828.76|19828.76|19828.76|19828.76|0
1606739840000|2020-11-30 12:37:20|19828.54|19828.54|19828.41|19828.41|19828.54|19828.54|19828.41|19828.41|0
1606739860000|2020-11-30 12:37:40|19828.93|19828.93|19831.67|19831.67|19831.67|19831.67|19828.93|19828.93|0
1606739870000|2020-11-30 12:37:50|19833.23|19833.23|19836.18|19836.18|19836.18|19836.18|19833.23|19833.23|0
1606739880000|2020-11-30 12:38:00|19835.5|19835.5|19834.13|19834.13|19835.5|19835.5|19834.13|19834.13|0
1606739890000|2020-11-30 12:38:10|19834.66|19834.66|19835.34|19835.34|19835.34|19835.34|19834.66|19834.66|0
1606739910000|2020-11-30 12:38:30|19838.34|19838.34|19839.39|19839.39|19839.39|19839.39|19838.34|19838.34|0
1606739920000|2020-11-30 12:38:40|19838.61|19838.61|19837.36|19837.36|19839.3|19839.3|19837.36|19837.36|0
1606739930000|2020-11-30 12:38:50|19837.14|19837.14|19836.46|19836.46|19837.14|19837.14|19836.46|19836.46|0
1606739940000|2020-11-30 12:39:00|19836.98|19836.98|19836.98|19836.98|19836.98|19836.98|19836.98|19836.98|0
1606739950000|2020-11-30 12:39:10|19837.04|19837.04|19837.04|19837.04|19837.04|19837.04|19837.04|19837.04|0
1606739960000|2020-11-30 12:39:20|19837.82|19837.82|19837.6|19837.6|19837.82|19837.82|19837.6|19837.6|0
1606739980000|2020-11-30 12:39:40|19836.92|19836.92|19836.14|19836.14|19836.92|19836.92|19836.14|19836.14|0
1606739990000|2020-11-30 12:39:50|19836.67|19836.67|19836.67|19836.67|19836.67|19836.67|19836.67|19836.67|0
1606740000000|2020-11-30 12:40:00|19837.35|19837.35|19836.3|19836.3|19837.35|19837.35|19836.3|19836.3|0
1606740010000|2020-11-30 12:40:10|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|19836.08|0
1606740020000|2020-11-30 12:40:20|19835.87|19835.87|19839.91|19839.91|19839.91|19839.91|19835.87|19835.87|0
1606740030000|2020-11-30 12:40:30|19839.79|19839.79|19839.49|19839.49|19839.79|19839.79|19839.49|19839.49|0
1606740040000|2020-11-30 12:40:40|19840.27|19840.27|19836.64|19836.64|19840.27|19840.27|19836.64|19836.64|0
1606740050000|2020-11-30 12:40:50|19835.95|19835.95|19834.58|19834.58|19835.95|19835.95|19834.58|19834.58|0
1606740060000|2020-11-30 12:41:00|19833.02|19833.02|19832.8|19832.8|19833.02|19833.02|19832.8|19832.8|0
1606740070000|2020-11-30 12:41:10|19832.12|19832.12|19832.12|19832.12|19832.12|19832.12|19832.12|19832.12|0
1606740080000|2020-11-30 12:41:20|19831.88|19831.88|19827.98|19827.98|19831.88|19831.88|19827.98|19827.98|0
1606740090000|2020-11-30 12:41:30|19827.3|19827.3|19825.87|19825.87|19827.3|19827.3|19825.4|19825.4|0
1606740100000|2020-11-30 12:41:40|19825.09|19825.09|19825.69|19825.69|19827.15|19827.15|19825.09|19825.09|0
1606740110000|2020-11-30 12:41:50|19826.16|19826.16|19826.94|19826.94|19826.94|19826.94|19826.16|19826.16|0
1606740120000|2020-11-30 12:42:00|19826.72|19826.72|19825.16|19825.16|19826.94|19826.94|19825.16|19825.16|0
1606740130000|2020-11-30 12:42:10|19822.43|19822.43|19822.43|19822.43|19822.43|19822.43|19822.43|19822.43|0
1606740140000|2020-11-30 12:42:20|19822.86|19822.86|19822.86|19822.86|19822.86|19822.86|19822.86|19822.86|0
1606740150000|2020-11-30 12:42:30|19822.75|19822.75|19822.75|19822.75|19822.75|19822.75|19822.75|19822.75|0
1606740160000|2020-11-30 12:42:40|19824.3|19824.3|19829.68|19829.68|19829.68|19829.68|19824.3|19824.3|0
1606740170000|2020-11-30 12:42:50|19830.37|19830.37|19830.67|19830.67|19830.67|19830.67|19830.37|19830.37|0
1606740180000|2020-11-30 12:43:00|19831.2|19831.2|19832.67|19832.67|19832.67|19832.67|19831.2|19831.2|0
1606740190000|2020-11-30 12:43:10|19833.44|19833.44|19833.44|19833.44|19833.44|19833.44|19833.44|19833.44|0
1606740200000|2020-11-30 12:43:20|19835.55|19835.55|19837.61|19837.61|19837.61|19837.61|19835.55|19835.55|0
1606740220000|2020-11-30 12:43:40|19836.24|19836.24|19836.24|19836.24|19836.24|19836.24|19836.24|19836.24|0
1606740230000|2020-11-30 12:43:50|19836|19836|19834.42|19834.42|19836|19836|19834.42|19834.42|0
1606740240000|2020-11-30 12:44:00|19833.05|19833.05|19831.16|19831.16|19833.05|19833.05|19831.16|19831.16|0
1606740250000|2020-11-30 12:44:10|19829.69|19829.69|19827.56|19827.56|19830.38|19830.38|19827.56|19827.56|0
1606740260000|2020-11-30 12:44:20|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|19828.25|0
1606740270000|2020-11-30 12:44:30|19826.88|19826.88|19826.81|19826.81|19826.88|19826.88|19826.81|19826.81|0
1606740290000|2020-11-30 12:44:50|19827.02|19827.02|19825.44|19825.44|19827.02|19827.02|19825.44|19825.44|0
1606740300000|2020-11-30 12:45:00|19825.51|19825.51|19827.94|19827.94|19827.94|19827.94|19825.51|19825.51|0
1606740310000|2020-11-30 12:45:10|19827.7|19827.7|19827.7|19827.7|19827.7|19827.7|19827.7|19827.7|0
1606740320000|2020-11-30 12:45:20|19827.02|19827.02|19827.02|19827.02|19827.02|19827.02|19827.02|19827.02|0
1606740330000|2020-11-30 12:45:30|19825.8|19825.8|19824|19824|19825.8|19825.8|19824|19824|0
1606740340000|2020-11-30 12:45:40|19823.22|19823.22|19821.86|19821.86|19823.22|19823.22|19821.86|19821.86|0
1606740350000|2020-11-30 12:45:50|19821.72|19821.72|19823.3|19823.3|19823.3|19823.3|19821.72|19821.72|0
1606740360000|2020-11-30 12:46:00|19823.42|19823.42|19824.1|19824.1|19824.1|19824.1|19823.42|19823.42|0
1606740370000|2020-11-30 12:46:10|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|19822.52|0
1606740380000|2020-11-30 12:46:20|19821.74|19821.74|19818.08|19818.08|19821.74|19821.74|19818.08|19818.08|0
1606740390000|2020-11-30 12:46:30|19818.61|19818.61|19818.61|19818.61|19818.61|19818.61|19818.61|19818.61|0
1606740420000|2020-11-30 12:47:00|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|19819.3|0
1606740430000|2020-11-30 12:47:10|19817.92|19817.92|19817.92|19817.92|19817.92|19817.92|19817.92|19817.92|0
1606740440000|2020-11-30 12:47:20|19817.71|19817.71|19817.71|19817.71|19817.71|19817.71|19817.71|19817.71|0
1606740450000|2020-11-30 12:47:30|19817.84|19817.84|19817.71|19817.71|19817.84|19817.84|19817.71|19817.71|0
1606740460000|2020-11-30 12:47:40|19817.49|19817.49|19817.49|19817.49|19817.49|19817.49|19817.49|19817.49|0
1606740470000|2020-11-30 12:47:50|19818.18|19818.18|19818.06|19818.06|19818.18|19818.18|19818.06|19818.06|0
1606740480000|2020-11-30 12:48:00|19816.76|19816.76|19816.44|19816.44|19816.76|19816.76|19815.85|19815.85|0
1606740490000|2020-11-30 12:48:10|19816.23|19816.23|19816.58|19816.58|19816.58|19816.58|19815.66|19815.66|0
1606740500000|2020-11-30 12:48:20|19815.52|19815.52|19816.9|19816.9|19816.9|19816.9|19815.52|19815.52|0
1606740520000|2020-11-30 12:48:40|19816.12|19816.12|19811.27|19811.27|19816.12|19816.12|19811.27|19811.27|0
1606740530000|2020-11-30 12:48:50|19809.89|19809.89|19810.58|19810.58|19810.58|19810.58|19809.89|19809.89|0
1606740540000|2020-11-30 12:49:00|19812.63|19812.63|19810.47|19810.47|19812.63|19812.63|19809.79|19809.79|0
1606740550000|2020-11-30 12:49:10|19810.33|19810.33|19810.12|19810.12|19811.02|19811.02|19808.23|19808.23|0
1606740560000|2020-11-30 12:49:20|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|19810.8|0
1606740570000|2020-11-30 12:49:30|19810.44|19810.44|19811.12|19811.12|19811.12|19811.12|19810.44|19810.44|0
1606740580000|2020-11-30 12:49:40|19812.49|19812.49|19820.17|19820.17|19820.17|19820.17|19812.49|19812.49|0
1606740590000|2020-11-30 12:49:50|19820.85|19820.85|19820.37|19820.37|19821.06|19821.06|19820.37|19820.37|0
1606740600000|2020-11-30 12:50:00|19819.68|19819.68|19819|19819|19819.68|19819.68|19819|19819|0
1606740610000|2020-11-30 12:50:10|19818.93|19818.93|19818.93|19818.93|19818.93|19818.93|19818.93|19818.93|0
1606740620000|2020-11-30 12:50:20|19818.15|19818.15|19818.83|19818.83|19818.83|19818.83|19818.15|19818.15|0
1606740630000|2020-11-30 12:50:30|19818.15|19818.15|19818.15|19818.15|19818.15|19818.15|19818.15|19818.15|0
1606740640000|2020-11-30 12:50:40|19818.83|19818.83|19818.83|19818.83|19818.83|19818.83|19817.78|19817.78|0
1606740650000|2020-11-30 12:50:50|19819.61|19819.61|19817.55|19817.55|19819.61|19819.61|19817.55|19817.55|0
1606740660000|2020-11-30 12:51:00|19817.44|19817.44|19817.03|19817.03|19817.55|19817.55|19817.03|19817.03|0
1606740680000|2020-11-30 12:51:20|19816.81|19816.81|19818.87|19818.87|19818.87|19818.87|19816.81|19816.81|0
1606740690000|2020-11-30 12:51:30|19817.51|19817.51|19817.94|19817.94|19817.94|19817.94|19817.51|19817.51|0
1606740700000|2020-11-30 12:51:40|19818.37|19818.37|19819.06|19819.06|19819.06|19819.06|19817.68|19817.68|0
1606740720000|2020-11-30 12:52:00|19819.27|19819.27|19816.53|19816.53|19819.27|19819.27|19816.53|19816.53|0
1606740730000|2020-11-30 12:52:10|19816.59|19816.59|19813.48|19813.48|19816.59|19816.59|19813.48|19813.48|0
1606740740000|2020-11-30 12:52:20|19812.95|19812.95|19811.63|19811.63|19813.41|19813.41|19809.56|19809.56|0
1606740760000|2020-11-30 12:52:40|19809.56|19809.56|19808.72|19808.72|19809.56|19809.56|19807.66|19807.66|0
1606740770000|2020-11-30 12:52:50|19808.5|19808.5|19808.43|19808.43|19808.5|19808.5|19808.43|19808.43|0
1606740780000|2020-11-30 12:53:00|19807.06|19807.06|19804.64|19804.64|19807.06|19807.06|19804.27|19804.27|0
1606740790000|2020-11-30 12:53:10|19804.11|19804.11|19801.67|19801.67|19805.69|19805.69|19800.84|19800.84|0
1606740800000|2020-11-30 12:53:20|19801.15|19801.15|19805.47|19805.47|19805.47|19805.47|19800.62|19800.62|0
1606740810000|2020-11-30 12:53:30|19804.7|19804.7|19807.38|19807.38|19807.39|19807.39|19803.92|19803.92|0
1606740820000|2020-11-30 12:53:40|19807.91|19807.91|19811.87|19811.87|19811.87|19811.87|19807.91|19807.91|0
1606740830000|2020-11-30 12:53:50|19813.42|19813.42|19812.53|19812.53|19814.79|19814.79|19812.53|19812.53|0
1606740840000|2020-11-30 12:54:00|19812.65|19812.65|19812.76|19812.76|19812.76|19812.76|19812.65|19812.65|0
1606740850000|2020-11-30 12:54:10|19814.87|19814.87|19814.61|19814.61|19815.51|19815.51|19814.61|19814.61|0
1606740860000|2020-11-30 12:54:20|19814.4|19814.4|19814.4|19814.4|19814.4|19814.4|19814.4|19814.4|0
1606740880000|2020-11-30 12:54:40|19813.02|19813.02|19813.09|19813.09|19813.87|19813.87|19813.02|19813.02|0
1606740890000|2020-11-30 12:54:50|19812.41|19812.41|19812.41|19812.41|19812.41|19812.41|19812.41|19812.41|0
1606740900000|2020-11-30 12:55:00|19811.1|19811.1|19811.1|19811.1|19811.1|19811.1|19811.1|19811.1|0
1606740910000|2020-11-30 12:55:10|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|19810.73|0
1606740920000|2020-11-30 12:55:20|19809.95|19809.95|19805.96|19805.96|19809.95|19809.95|19805.96|19805.96|0
1606740940000|2020-11-30 12:55:40|19806.64|19806.64|19805.64|19805.64|19806.86|19806.86|19805.64|19805.64|0
1606740960000|2020-11-30 12:56:00|19806.42|19806.42|19805.64|19805.64|19806.42|19806.42|19805.64|19805.64|0
1606740970000|2020-11-30 12:56:10|19805.86|19805.86|19804.48|19804.48|19805.86|19805.86|19804.48|19804.48|0
1606740980000|2020-11-30 12:56:20|19802.38|19802.38|19803.84|19803.84|19803.96|19803.96|19802.38|19802.38|0
1606740990000|2020-11-30 12:56:30|19803.31|19803.31|19802.54|19802.54|19804.72|19804.72|19802.54|19802.54|0
1606741000000|2020-11-30 12:56:40|19804.12|19804.12|19802.01|19802.01|19804.12|19804.12|19802.01|19802.01|0
1606741010000|2020-11-30 12:56:50|19801.49|19801.49|19800.86|19800.86|19801.49|19801.49|19800.43|19800.43|0
1606741020000|2020-11-30 12:57:00|19801.92|19801.92|19803.5|19803.5|19803.5|19803.5|19801.92|19801.92|0
1606741030000|2020-11-30 12:57:10|19803.92|19803.92|19805.43|19805.43|19805.43|19805.43|19803.92|19803.92|0
1606741050000|2020-11-30 12:57:30|19805.95|19805.95|19809.13|19809.13|19809.13|19809.13|19805.95|19805.95|0
1606741060000|2020-11-30 12:57:40|19809.91|19809.91|19809.91|19809.91|19809.91|19809.91|19809.91|19809.91|0
1606741070000|2020-11-30 12:57:50|19811.27|19811.27|19811.8|19811.8|19811.8|19811.8|19810.75|19810.75|0
1606741090000|2020-11-30 12:58:10|19811.02|19811.02|19808.27|19808.27|19811.02|19811.02|19808.27|19808.27|0
1606741100000|2020-11-30 12:58:20|19808.34|19808.34|19807.49|19807.49|19808.86|19808.86|19807.49|19807.49|0
1606741120000|2020-11-30 12:58:40|19806.81|19806.81|19806.03|19806.03|19806.81|19806.81|19805.5|19805.5|0
1606741130000|2020-11-30 12:58:50|19804.97|19804.97|19803.51|19803.51|19805.09|19805.09|19803.51|19803.51|0
1606741140000|2020-11-30 12:59:00|19804.19|19804.19|19807.02|19807.02|19807.02|19807.02|19804.19|19804.19|0
1606741150000|2020-11-30 12:59:10|19807.46|19807.46|19806.53|19806.53|19807.68|19807.68|19806.32|19806.32|0
1606741160000|2020-11-30 12:59:20|19805.76|19805.76|19803.6|19803.6|19805.76|19805.76|19803.6|19803.6|0
1606741170000|2020-11-30 12:59:30|19802.92|19802.92|19801.2|19801.2|19803.97|19803.97|19801.2|19801.2|0
1606741180000|2020-11-30 12:59:40|19800.51|19800.51|19800.51|19800.51|19800.51|19800.51|19800.51|19800.51|0
1606741190000|2020-11-30 12:59:50|19799.15|19799.15|19797.78|19797.78|19799.15|19799.15|19797.78|19797.78|0
1606741200000|2020-11-30 13:00:00|19790.98|19790.98|19786.62|19786.62|19790.98|19790.98|19786.62|19786.62|0
1606741210000|2020-11-30 13:00:10|19784.68|19784.68|19785.18|19785.18|19785.37|19785.37|19784.68|19784.68|0
1606741220000|2020-11-30 13:00:20|19785.39|19785.39|19787.76|19787.76|19787.76|19787.76|19785.39|19785.39|0
1606741230000|2020-11-30 13:00:30|19795.17|19795.17|19799.57|19799.57|19799.57|19799.57|19794.7|19794.7|0
1606741240000|2020-11-30 13:00:40|19799.04|19799.04|19799.16|19799.16|19799.16|19799.16|19798.93|19798.93|0
1606741250000|2020-11-30 13:00:50|19800.53|19800.53|19800.4|19800.4|19800.53|19800.53|19800.4|19800.4|0
1606741260000|2020-11-30 13:01:00|19800.52|19800.52|19800.87|19800.87|19800.87|19800.87|19800.52|19800.52|0
1606741270000|2020-11-30 13:01:10|19800.94|19800.94|19803.52|19803.52|19803.52|19803.52|19800.94|19800.94|0
1606741280000|2020-11-30 13:01:20|19804.17|19804.17|19804.38|19804.38|19804.38|19804.38|19804.17|19804.17|0
1606741290000|2020-11-30 13:01:30|19805.07|19805.07|19805.75|19805.75|19805.75|19805.75|19805.07|19805.07|0
1606741310000|2020-11-30 13:01:50|19805.97|19805.97|19810.37|19810.37|19810.37|19810.37|19805.97|19805.97|0
1606741320000|2020-11-30 13:02:00|19811.05|19811.05|19815.42|19815.42|19815.42|19815.42|19811.05|19811.05|0
1606741330000|2020-11-30 13:02:10|19816.19|19816.19|19821.71|19821.71|19821.71|19821.71|19816.19|19816.19|0
1606741340000|2020-11-30 13:02:20|19821.77|19821.77|19823.14|19823.14|19823.14|19823.14|19821.77|19821.77|0
1606741350000|2020-11-30 13:02:30|19821.56|19821.56|19822.09|19822.09|19822.09|19822.09|19821.56|19821.56|0
1606741360000|2020-11-30 13:02:40|19822.21|19822.21|19822.21|19822.21|19822.21|19822.21|19822.21|19822.21|0
1606741370000|2020-11-30 13:02:50|19820.83|19820.83|19824.49|19824.49|19824.49|19824.49|19820.83|19820.83|0
1606741390000|2020-11-30 13:03:10|19825.17|19825.17|19821.97|19821.97|19825.17|19825.17|19821.97|19821.97|0
1606741400000|2020-11-30 13:03:20|19823.34|19823.34|19824.39|19824.39|19824.39|19824.39|19823.34|19823.34|0
1606741420000|2020-11-30 13:03:40|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|19824.27|0
1606741430000|2020-11-30 13:03:50|19825.65|19825.65|19825.86|19825.86|19825.86|19825.86|19825.65|19825.65|0
1606741440000|2020-11-30 13:04:00|19826.08|19826.08|19826.86|19826.86|19826.86|19826.86|19826.08|19826.08|0
1606741450000|2020-11-30 13:04:10|19826.47|19826.47|19822.96|19822.96|19827.63|19827.63|19822.96|19822.96|0
1606741460000|2020-11-30 13:04:20|19822.18|19822.18|19822.4|19822.4|19822.4|19822.4|19822.18|19822.18|0
1606741470000|2020-11-30 13:04:30|19824.74|19824.74|19824.68|19824.68|19825.79|19825.79|19824.68|19824.68|0
1606741480000|2020-11-30 13:04:40|19821.04|19821.04|19819.82|19819.82|19821.04|19821.04|19819.82|19819.82|0
1606741490000|2020-11-30 13:04:50|19821.4|19821.4|19820.43|19820.43|19821.4|19821.4|19820.43|19820.43|0
1606741500000|2020-11-30 13:05:00|19819.75|19819.75|19817.65|19817.65|19819.75|19819.75|19817.65|19817.65|0
1606741510000|2020-11-30 13:05:10|19817.86|19817.86|19817.33|19817.33|19817.86|19817.86|19817.33|19817.33|0
1606741530000|2020-11-30 13:05:30|19815.35|19815.35|19815.35|19815.35|19815.35|19815.35|19815.35|19815.35|0
1606741540000|2020-11-30 13:05:40|19815.57|19815.57|19814.79|19814.79|19815.57|19815.57|19814.79|19814.79|0
1606741560000|2020-11-30 13:06:00|19814.86|19814.86|19814.86|19814.86|19814.86|19814.86|19814.86|19814.86|0
1606741570000|2020-11-30 13:06:10|19813.8|19813.8|19814.04|19814.04|19814.04|19814.04|19813.8|19813.8|0
1606741590000|2020-11-30 13:06:30|19813.92|19813.92|19810.35|19810.35|19814.04|19814.04|19809.35|19809.35|0
1606741600000|2020-11-30 13:06:40|19809.66|19809.66|19809.95|19809.95|19809.95|19809.95|19808.91|19808.91|0
1606741610000|2020-11-30 13:06:50|19810.73|19810.73|19810.04|19810.04|19810.73|19810.73|19810.04|19810.04|0
1606741620000|2020-11-30 13:07:00|19810.73|19810.73|19813|19813|19813|19813|19810.73|19810.73|0
1606741630000|2020-11-30 13:07:10|19810.89|19810.89|19809.52|19809.52|19810.89|19810.89|19809.52|19809.52|0
1606741640000|2020-11-30 13:07:20|19810.21|19810.21|19810.21|19810.21|19810.21|19810.21|19810.21|19810.21|0
1606741650000|2020-11-30 13:07:30|19809.43|19809.43|19808.02|19808.02|19809.43|19809.43|19808.02|19808.02|0
1606741660000|2020-11-30 13:07:40|19807.25|19807.25|19806.56|19806.56|19807.25|19807.25|19806.56|19806.56|0
1606741670000|2020-11-30 13:07:50|19807.34|19807.34|19807.34|19807.34|19807.34|19807.34|19807.34|19807.34|0
1606741690000|2020-11-30 13:08:10|19806.28|19806.28|19805.69|19805.69|19806.28|19806.28|19805.51|19805.51|0
1606741700000|2020-11-30 13:08:20|19802.85|19802.85|19803.54|19803.54|19803.54|19803.54|19802.85|19802.85|0
1606741710000|2020-11-30 13:08:30|19802.86|19802.86|19802.08|19802.08|19802.86|19802.86|19802.08|19802.08|0
1606741730000|2020-11-30 13:08:50|19801.03|19801.03|19802.33|19802.33|19802.33|19802.33|19801.03|19801.03|0
1606741740000|2020-11-30 13:09:00|19801.55|19801.55|19802.84|19802.84|19804.39|19804.39|19800|19800|0
1606741750000|2020-11-30 13:09:10|19803.62|19803.62|19802.84|19802.84|19803.62|19803.62|19802.84|19802.84|0
1606741760000|2020-11-30 13:09:20|19802.62|19802.62|19802.02|19802.02|19802.62|19802.62|19801.49|19801.49|0
1606741770000|2020-11-30 13:09:30|19801.33|19801.33|19801.33|19801.33|19801.33|19801.33|19801.33|19801.33|0
1606741780000|2020-11-30 13:09:40|19800.55|19800.55|19801.23|19801.23|19801.23|19801.23|19800.55|19800.55|0
1606741790000|2020-11-30 13:09:50|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|19802.01|0
1606741800000|2020-11-30 13:10:00|19802.2|19802.2|19802.2|19802.2|19802.2|19802.2|19802.2|19802.2|0
1606741810000|2020-11-30 13:10:10|19800.93|19800.93|19801.61|19801.61|19801.61|19801.61|19800.83|19800.83|0
1606741820000|2020-11-30 13:10:20|19802.3|19802.3|19800.77|19800.77|19802.3|19802.3|19800.74|19800.74|0
1606741830000|2020-11-30 13:10:30|19800.54|19800.54|19799.85|19799.85|19800.54|19800.54|19799.85|19799.85|0
1606741840000|2020-11-30 13:10:40|19799.92|19799.92|19798.48|19798.48|19799.92|19799.92|19798.36|19798.36|0
1606741850000|2020-11-30 13:10:50|19798.59|19798.59|19798.59|19798.59|19798.59|19798.59|19798.59|19798.59|0
1606741860000|2020-11-30 13:11:00|19797.91|19797.91|19802.03|19802.03|19802.03|19802.03|19797.91|19797.91|0
1606741870000|2020-11-30 13:11:10|19803.4|19803.4|19802.71|19802.71|19803.4|19803.4|19802.71|19802.71|0
1606741880000|2020-11-30 13:11:20|19802.94|19802.94|19803.47|19803.47|19803.47|19803.47|19802.94|19802.94|0
1606741890000|2020-11-30 13:11:30|19802.94|19802.94|19803.47|19803.47|19803.47|19803.47|19802.94|19802.94|0
1606741900000|2020-11-30 13:11:40|19803.54|19803.54|19804.73|19804.73|19804.73|19804.73|19803.54|19803.54|0
1606741910000|2020-11-30 13:11:50|19805.41|19805.41|19810.59|19810.59|19810.59|19810.59|19805.41|19805.41|0
1606741920000|2020-11-30 13:12:00|19811.12|19811.12|19810.96|19810.96|19811.89|19811.89|19809.83|19809.83|0
1606741930000|2020-11-30 13:12:10|19810.18|19810.18|19805.4|19805.4|19810.18|19810.18|19805.4|19805.4|0
1606741940000|2020-11-30 13:12:20|19805.61|19805.61|19805.61|19805.61|19805.61|19805.61|19805.61|19805.61|0
1606741960000|2020-11-30 13:12:40|19804.25|19804.25|19798.07|19798.07|19804.25|19804.25|19798.07|19798.07|0
1606741970000|2020-11-30 13:12:50|19797.85|19797.85|19795.38|19795.38|19797.85|19797.85|19795.38|19795.38|0
1606741980000|2020-11-30 13:13:00|19794.02|19794.02|19793.8|19793.8|19794.02|19794.02|19793.8|19793.8|0
1606741990000|2020-11-30 13:13:10|19793.11|19793.11|19792.74|19792.74|19793.11|19793.11|19792.06|19792.06|0
1606742000000|2020-11-30 13:13:20|19791.38|19791.38|19801.03|19801.03|19801.03|19801.03|19791.32|19791.32|0
1606742020000|2020-11-30 13:13:40|19800.25|19800.25|19799.56|19799.56|19800.25|19800.25|19799.56|19799.56|0
1606742030000|2020-11-30 13:13:50|19801.62|19801.62|19801.62|19801.62|19801.62|19801.62|19801.62|19801.62|0
1606742040000|2020-11-30 13:14:00|19801.1|19801.1|19800.32|19800.32|19801.1|19801.1|19800.32|19800.32|0
1606742050000|2020-11-30 13:14:10|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|19799.54|0
1606742060000|2020-11-30 13:14:20|19798.86|19798.86|19797.61|19797.61|19798.86|19798.86|19797.39|19797.39|0
1606742070000|2020-11-30 13:14:30|19796.92|19796.92|19797.58|19797.58|19797.93|19797.93|19796.92|19796.92|0
1606742080000|2020-11-30 13:14:40|19798.27|19798.27|19798.58|19798.58|19798.7|19798.7|19798.27|19798.27|0
1606742090000|2020-11-30 13:14:50|19798.37|19798.37|19797.84|19797.84|19798.37|19798.37|19797.84|19797.84|0
1606742100000|2020-11-30 13:15:00|19796.37|19796.37|19795.94|19795.94|19796.37|19796.37|19795.47|19795.47|0
1606742110000|2020-11-30 13:15:10|19795.41|19795.41|19796.72|19796.72|19796.72|19796.72|19795.16|19795.16|0
1606742150000|2020-11-30 13:15:50|19797.77|19797.77|19799.83|19799.83|19799.83|19799.83|19797.77|19797.77|0
1606742160000|2020-11-30 13:16:00|19799.4|19799.4|19797.09|19797.09|19799.54|19799.54|19796.96|19796.96|0
1606742170000|2020-11-30 13:16:10|19797.78|19797.78|19798.55|19798.55|19798.55|19798.55|19797.78|19797.78|0
1606742200000|2020-11-30 13:16:40|19798.32|19798.32|19799.24|19799.24|19799.24|19799.24|19798.32|19798.32|0
1606742210000|2020-11-30 13:16:50|19799.57|19799.57|19798.89|19798.89|19799.57|19799.57|19798.89|19798.89|0
1606742220000|2020-11-30 13:17:00|19798.82|19798.82|19801.25|19801.25|19801.25|19801.25|19798.76|19798.76|0
1606742230000|2020-11-30 13:17:10|19798.73|19798.73|19792.59|19792.59|19798.73|19798.73|19792.59|19792.59|0
1606742240000|2020-11-30 13:17:20|19793.12|19793.12|19794.11|19794.11|19794.11|19794.11|19793.12|19793.12|0
1606742250000|2020-11-30 13:17:30|19793.33|19793.33|19793.33|19793.33|19793.33|19793.33|19793.33|19793.33|0
1606742260000|2020-11-30 13:17:40|19793.19|19793.19|19792.3|19792.3|19793.19|19793.19|19792.3|19792.3|0
1606742270000|2020-11-30 13:17:50|19792.17|19792.17|19792.23|19792.23|19792.23|19792.23|19792.17|19792.17|0
1606742280000|2020-11-30 13:18:00|19791.55|19791.55|19786.14|19786.14|19791.55|19791.55|19785.58|19785.58|0
1606742290000|2020-11-30 13:18:10|19786.08|19786.08|19787.59|19787.59|19787.59|19787.59|19786.08|19786.08|0
1606742300000|2020-11-30 13:18:20|19786.91|19786.91|19788.62|19788.62|19788.62|19788.62|19786.38|19786.38|0
1606742310000|2020-11-30 13:18:30|19789.99|19789.99|19794.06|19794.06|19794.06|19794.06|19789.99|19789.99|0
1606742330000|2020-11-30 13:18:50|19792.48|19792.48|19793|19793|19793|19793|19792.48|19792.48|0
1606742340000|2020-11-30 13:19:00|19797.39|19797.39|19798.37|19798.37|19798.44|19798.44|19797.39|19797.39|0
1606742350000|2020-11-30 13:19:10|19798.23|19798.23|19800.39|19800.39|19800.39|19800.39|19798.23|19798.23|0
1606742360000|2020-11-30 13:19:20|19801.44|19801.44|19801.44|19801.44|19801.44|19801.44|19801.44|19801.44|0
1606742390000|2020-11-30 13:19:50|19802.49|19802.49|19802.63|19802.63|19802.86|19802.86|19802.49|19802.49|0
1606742400000|2020-11-30 13:20:00|19802.84|19802.84|19808.82|19808.82|19809.01|19809.01|19802.84|19802.84|0
1606742410000|2020-11-30 13:20:10|19808.7|19808.7|19807.92|19807.92|19808.7|19808.7|19807.92|19807.92|0
1606742420000|2020-11-30 13:20:20|19807.15|19807.15|19806.16|19806.16|19807.15|19807.15|19805.38|19805.38|0
1606742430000|2020-11-30 13:20:30|19805.47|19805.47|19798.34|19798.34|19805.47|19805.47|19798.34|19798.34|0
1606742440000|2020-11-30 13:20:40|19796.78|19796.78|19795.09|19795.09|19796.78|19796.78|19795.09|19795.09|0
1606742450000|2020-11-30 13:20:50|19794.31|19794.31|19793.63|19793.63|19794.31|19794.31|19793.63|19793.63|0
1606742460000|2020-11-30 13:21:00|19792.51|19792.51|19791.14|19791.14|19792.51|19792.51|19791.14|19791.14|0
1606742470000|2020-11-30 13:21:10|19790.8|19790.8|19790.4|19790.4|19790.8|19790.8|19790.4|19790.4|0
1606742480000|2020-11-30 13:21:20|19790.29|19790.29|19790.29|19790.29|19790.29|19790.29|19790.29|19790.29|0
1606742490000|2020-11-30 13:21:30|19789.76|19789.76|19788.64|19788.64|19789.76|19789.76|19788.64|19788.64|0
1606742500000|2020-11-30 13:21:40|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|19787.86|0
1606742510000|2020-11-30 13:21:50|19787.74|19787.74|19787.96|19787.96|19787.96|19787.96|19787.74|19787.74|0
1606742520000|2020-11-30 13:22:00|19788.64|19788.64|19785.71|19785.71|19788.64|19788.64|19785.71|19785.71|0
1606742530000|2020-11-30 13:22:10|19785.59|19785.59|19785.65|19785.65|19785.71|19785.71|19785.59|19785.59|0
1606742540000|2020-11-30 13:22:20|19785.13|19785.13|19785.87|19785.87|19785.87|19785.87|19785.13|19785.13|0
1606742560000|2020-11-30 13:22:40|19786.56|19786.56|19786.47|19786.47|19787.34|19787.34|19785.78|19785.78|0
1606742580000|2020-11-30 13:23:00|19787.83|19787.83|19789.57|19789.57|19789.57|19789.57|19787.83|19787.83|0
1606742590000|2020-11-30 13:23:10|19791.13|19791.13|19792.11|19792.11|19792.11|19792.11|19791.13|19791.13|0
1606742610000|2020-11-30 13:23:30|19792.8|19792.8|19792.8|19792.8|19792.8|19792.8|19792.8|19792.8|0
1606742630000|2020-11-30 13:23:50|19794.16|19794.16|19794.16|19794.16|19794.16|19794.16|19794.16|19794.16|0
1606742640000|2020-11-30 13:24:00|19794.23|19794.23|19795.24|19795.24|19795.24|19795.24|19794.23|19794.23|0
1606742650000|2020-11-30 13:24:10|19795.77|19795.77|19795.77|19795.77|19795.77|19795.77|19795.77|19795.77|0
1606742670000|2020-11-30 13:24:30|19796.24|19796.24|19796.14|19796.14|19796.92|19796.92|19796.12|19796.12|0
1606742690000|2020-11-30 13:24:50|19794.78|19794.78|19794.78|19794.78|19794.78|19794.78|19794.78|19794.78|0
1606742700000|2020-11-30 13:25:00|19792.72|19792.72|19792.72|19792.72|19792.72|19792.72|19792.72|19792.72|0
1606742710000|2020-11-30 13:25:10|19791.16|19791.16|19791.56|19791.56|19791.63|19791.63|19790.94|19790.94|0
1606742720000|2020-11-30 13:25:20|19790.5|19790.5|19790.5|19790.5|19790.5|19790.5|19790.5|19790.5|0
1606742730000|2020-11-30 13:25:30|19789.82|19789.82|19790.71|19790.71|19791.49|19791.49|19789.82|19789.82|0
1606742740000|2020-11-30 13:25:40|19793.89|19793.89|19796.38|19796.38|19796.38|19796.38|19793.77|19793.77|0
1606742750000|2020-11-30 13:25:50|19796.52|19796.52|19797.57|19797.57|19797.57|19797.57|19796.52|19796.52|0
1606742760000|2020-11-30 13:26:00|19797.78|19797.78|19797.78|19797.78|19797.78|19797.78|19797.78|19797.78|0
1606742770000|2020-11-30 13:26:10|19796.73|19796.73|19797.47|19797.47|19797.47|19797.47|19796.73|19796.73|0
1606742780000|2020-11-30 13:26:20|19798.16|19798.16|19795.79|19795.79|19798.16|19798.16|19794.63|19794.63|0
1606742790000|2020-11-30 13:26:30|19795.1|19795.1|19795.63|19795.63|19795.63|19795.63|19795.1|19795.1|0
1606742800000|2020-11-30 13:26:40|19794.94|19794.94|19795.95|19795.95|19795.95|19795.95|19794.94|19794.94|0
1606742810000|2020-11-30 13:26:50|19796.64|19796.64|19797.85|19797.85|19797.85|19797.85|19796.64|19796.64|0
1606742820000|2020-11-30 13:27:00|19797.32|19797.32|19796.64|19796.64|19797.32|19797.32|19796.64|19796.64|0
1606742840000|2020-11-30 13:27:20|19796.85|19796.85|19796.85|19796.85|19796.85|19796.85|19796.85|19796.85|0
1606742860000|2020-11-30 13:27:40|19797.38|19797.38|19795.64|19795.64|19797.54|19797.54|19795.64|19795.64|0
1606742870000|2020-11-30 13:27:50|19796.33|19796.33|19796.54|19796.54|19796.54|19796.54|19796.33|19796.33|0
1606742880000|2020-11-30 13:28:00|19797.23|19797.23|19797.85|19797.85|19797.85|19797.85|19797.17|19797.17|0
1606742900000|2020-11-30 13:28:20|19798.54|19798.54|19798.54|19798.54|19798.54|19798.54|19798.54|19798.54|0
1606742910000|2020-11-30 13:28:30|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|19798.77|0
1606742930000|2020-11-30 13:28:50|19798.7|19798.7|19798.43|19798.43|19798.7|19798.7|19798.43|19798.43|0
1606742940000|2020-11-30 13:29:00|19797.74|19797.74|19797.67|19797.67|19797.74|19797.74|19797.67|19797.67|0
1606742960000|2020-11-30 13:29:20|19797.46|19797.46|19797.59|19797.59|19797.66|19797.66|19797.46|19797.46|0
1606742970000|2020-11-30 13:29:30|19797.07|19797.07|19797.07|19797.07|19797.07|19797.07|19797.07|19797.07|0
1606742980000|2020-11-30 13:29:40|19796.29|19796.29|19794.83|19794.83|19796.29|19796.29|19794.83|19794.83|0
1606742990000|2020-11-30 13:29:50|19795.61|19795.61|19794.48|19794.48|19795.74|19795.74|19794.48|19794.48|0
1606743000000|2020-11-30 13:30:00|19793.95|19793.95|19788.86|19788.86|19793.95|19793.95|19788.86|19788.86|0
1606743010000|2020-11-30 13:30:10|19788.74|19788.74|19788.74|19788.74|19788.74|19788.74|19788.74|19788.74|0
1606743020000|2020-11-30 13:30:20|19788.06|19788.06|19786.85|19786.85|19788.06|19788.06|19786.85|19786.85|0
1606743030000|2020-11-30 13:30:30|19784.51|19784.51|19784.51|19784.51|19784.51|19784.51|19784.51|19784.51|0
1606743040000|2020-11-30 13:30:40|19783.82|19783.82|19783.73|19783.73|19784.51|19784.51|19783.73|19783.73|0
1606743050000|2020-11-30 13:30:50|19783.21|19783.21|19784.26|19784.26|19784.26|19784.26|19783.21|19783.21|0
1606743060000|2020-11-30 13:31:00|19784.35|19784.35|19784.35|19784.35|19784.35|19784.35|19784.35|19784.35|0
1606743080000|2020-11-30 13:31:20|19784.47|19784.47|19784.47|19784.47|19784.47|19784.47|19784.47|19784.47|0
1606743090000|2020-11-30 13:31:30|19783.1|19783.1|19782.54|19782.54|19783.22|19783.22|19782.54|19782.54|0
1606743100000|2020-11-30 13:31:40|19783.22|19783.22|19783.11|19783.11|19783.22|19783.22|19783.11|19783.11|0
1606743110000|2020-11-30 13:31:50|19782.99|19782.99|19783.3|19783.3|19783.3|19783.3|19782.77|19782.77|0
1606743120000|2020-11-30 13:32:00|19784.08|19784.08|19783.7|19783.7|19784.08|19784.08|19783.7|19783.7|0
1606743130000|2020-11-30 13:32:10|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|19783.02|0
1606743140000|2020-11-30 13:32:20|19782.95|19782.95|19780.8|19780.8|19782.95|19782.95|19780.8|19780.8|0
1606743150000|2020-11-30 13:32:30|19789.04|19789.04|19789.04|19789.04|19789.04|19789.04|19789.04|19789.04|0
1606743160000|2020-11-30 13:32:40|19789.82|19789.82|19785.01|19785.01|19789.82|19789.82|19785.01|19785.01|0
1606743170000|2020-11-30 13:32:50|19785.7|19785.7|19785.02|19785.02|19785.7|19785.7|19785.02|19785.02|0
1606743180000|2020-11-30 13:33:00|19784.88|19784.88|19784.88|19784.88|19784.88|19784.88|19784.88|19784.88|0
1606743200000|2020-11-30 13:33:20|19784.66|19784.66|19784.45|19784.45|19784.66|19784.66|19784.45|19784.45|0
1606743230000|2020-11-30 13:33:50|19783.77|19783.77|19782.99|19782.99|19783.77|19783.77|19782.99|19782.99|0
1606743240000|2020-11-30 13:34:00|19782.3|19782.3|19786.28|19786.28|19786.28|19786.28|19782.3|19782.3|0
1606743250000|2020-11-30 13:34:10|19785.23|19785.23|19785.54|19785.54|19785.54|19785.54|19785.01|19785.01|0
1606743270000|2020-11-30 13:34:30|19785.33|19785.33|19782.87|19782.87|19785.33|19785.33|19782.18|19782.18|0
1606743280000|2020-11-30 13:34:40|19782.19|19782.19|19779.23|19779.23|19782.19|19782.19|19779.23|19779.23|0
1606743290000|2020-11-30 13:34:50|19779.92|19779.92|19779.69|19779.69|19779.92|19779.92|19779.69|19779.69|0
1606743310000|2020-11-30 13:35:10|19780.21|19780.21|19780.27|19780.27|19780.27|19780.27|19780.21|19780.21|0
1606743320000|2020-11-30 13:35:20|19780.8|19780.8|19780.8|19780.8|19780.8|19780.8|19780.8|19780.8|0
1606743330000|2020-11-30 13:35:30|19780.27|19780.27|19779.86|19779.86|19780.39|19780.39|19779.86|19779.86|0
1606743340000|2020-11-30 13:35:40|19777.11|19777.11|19771.88|19771.88|19777.11|19777.11|19771.88|19771.88|0
1606743350000|2020-11-30 13:35:50|19772.66|19772.66|19771.88|19771.88|19772.66|19772.66|19771.1|19771.1|0
1606743360000|2020-11-30 13:36:00|19771.35|19771.35|19771.17|19771.17|19771.35|19771.35|19771.17|19771.17|0
1606743370000|2020-11-30 13:36:10|19771.95|19771.95|19775.59|19775.59|19775.59|19775.59|19771.95|19771.95|0
1606743380000|2020-11-30 13:36:20|19775.66|19775.66|19776.35|19776.35|19776.35|19776.35|19775.66|19775.66|0
1606743390000|2020-11-30 13:36:30|19776.87|19776.87|19776.87|19776.87|19776.87|19776.87|19776.87|19776.87|0
1606743400000|2020-11-30 13:36:40|19777.56|19777.56|19777.56|19777.56|19777.56|19777.56|19777.56|19777.56|0
1606743410000|2020-11-30 13:36:50|19779.83|19779.83|19782.07|19782.07|19782.93|19782.93|19779.83|19779.83|0
1606743420000|2020-11-30 13:37:00|19780.86|19780.86|19779.37|19779.37|19780.86|19780.86|19779.37|19779.37|0
1606743430000|2020-11-30 13:37:10|19781.64|19781.64|19783.22|19783.22|19783.22|19783.22|19781.64|19781.64|0
1606743440000|2020-11-30 13:37:20|19782.12|19782.12|19779.69|19779.69|19782.12|19782.12|19779.69|19779.69|0
1606743450000|2020-11-30 13:37:30|19778.88|19778.88|19773.94|19773.94|19778.88|19778.88|19773.94|19773.94|0
1606743460000|2020-11-30 13:37:40|19774.15|19774.15|19778.04|19778.04|19778.04|19778.04|19774.15|19774.15|0
1606743470000|2020-11-30 13:37:50|19777.92|19777.92|19777.4|19777.4|19777.92|19777.92|19777.4|19777.4|0
1606743480000|2020-11-30 13:38:00|19776.87|19776.87|19775.97|19775.97|19776.87|19776.87|19775.75|19775.75|0
1606743490000|2020-11-30 13:38:10|19775.19|19775.19|19771.67|19771.67|19775.19|19775.19|19771.67|19771.67|0
1606743500000|2020-11-30 13:38:20|19771.14|19771.14|19772.2|19772.2|19772.2|19772.2|19771.14|19771.14|0
1606743520000|2020-11-30 13:38:40|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|19773.23|0
1606743530000|2020-11-30 13:38:50|19773.01|19773.01|19772.78|19772.78|19773.02|19773.02|19772.33|19772.33|0
1606743540000|2020-11-30 13:39:00|19774|19774|19772.42|19772.42|19774|19774|19772.42|19772.42|0
1606743550000|2020-11-30 13:39:10|19772.48|19772.48|19773.95|19773.95|19773.95|19773.95|19772.48|19772.48|0
1606743570000|2020-11-30 13:39:30|19775.31|19775.31|19775.31|19775.31|19775.31|19775.31|19775.31|19775.31|0
1606743580000|2020-11-30 13:39:40|19774.63|19774.63|19773.85|19773.85|19774.63|19774.63|19773.85|19773.85|0
1606743590000|2020-11-30 13:39:50|19774.54|19774.54|19774.42|19774.42|19774.54|19774.54|19774.42|19774.42|0
1606743600000|2020-11-30 13:40:00|19774.21|19774.21|19774.21|19774.21|19774.21|19774.21|19774.21|19774.21|0
1606743640000|2020-11-30 13:40:40|19773.52|19773.52|19773.31|19773.31|19773.52|19773.52|19773.31|19773.31|0
1606743660000|2020-11-30 13:41:00|19773.19|19773.19|19774.09|19774.09|19774.09|19774.09|19773.19|19773.19|0
1606743670000|2020-11-30 13:41:10|19773.88|19773.88|19775.09|19775.09|19775.09|19775.09|19773.88|19773.88|0
1606743680000|2020-11-30 13:41:20|19775.21|19775.21|19778.1|19778.1|19778.36|19778.36|19775.21|19775.21|0
1606743700000|2020-11-30 13:41:40|19778.32|19778.32|19779.29|19779.29|19779.81|19779.81|19778.32|19778.32|0
1606743710000|2020-11-30 13:41:50|19778.86|19778.86|19781.67|19781.67|19783.36|19783.36|19778.86|19778.86|0
1606743720000|2020-11-30 13:42:00|19781.86|19781.86|19784.44|19784.44|19785.13|19785.13|19781.86|19781.86|0
1606743730000|2020-11-30 13:42:10|19784.65|19784.65|19784.77|19784.77|19785.3|19785.3|19784.65|19784.65|0
1606743740000|2020-11-30 13:42:20|19783.41|19783.41|19783.41|19783.41|19783.41|19783.41|19783.41|19783.41|0
1606743750000|2020-11-30 13:42:30|19782.88|19782.88|19782.88|19782.88|19782.88|19782.88|19782.88|19782.88|0
1606743760000|2020-11-30 13:42:40|19783.31|19783.31|19783.12|19783.12|19784.67|19784.67|19783.12|19783.12|0
1606743780000|2020-11-30 13:43:00|19783|19783|19780.53|19780.53|19783|19783|19780.41|19780.41|0
1606743790000|2020-11-30 13:43:10|19780.41|19780.41|19787.09|19787.09|19788.65|19788.65|19779.73|19779.73|0
1606743810000|2020-11-30 13:43:30|19787.87|19787.87|19787.66|19787.66|19789.08|19789.08|19787.52|19787.52|0
1606743820000|2020-11-30 13:43:40|19788.35|19788.35|19788.26|19788.26|19788.35|19788.35|19787.57|19787.57|0
1606743830000|2020-11-30 13:43:50|19788.32|19788.32|19791.26|19791.26|19791.26|19791.26|19788.32|19788.32|0
1606743840000|2020-11-30 13:44:00|19792.32|19792.32|19790.94|19790.94|19792.32|19792.32|19790.94|19790.94|0
1606743850000|2020-11-30 13:44:10|19791.01|19791.01|19791.01|19791.01|19791.01|19791.01|19791.01|19791.01|0
1606743870000|2020-11-30 13:44:30|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|19790.8|0
1606743880000|2020-11-30 13:44:40|19790.37|19790.37|19790.84|19790.84|19791.19|19791.19|19789.66|19789.66|0
1606743890000|2020-11-30 13:44:50|19791.62|19791.62|19790.84|19790.84|19791.62|19791.62|19790.84|19790.84|0
1606743900000|2020-11-30 13:45:00|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|19791.62|0
1606743910000|2020-11-30 13:45:10|19791.68|19791.68|19791.06|19791.06|19791.75|19791.75|19791.06|19791.06|0
1606743920000|2020-11-30 13:45:20|19790.85|19790.85|19790.07|19790.07|19790.85|19790.85|19790.07|19790.07|0
1606743940000|2020-11-30 13:45:40|19788.49|19788.49|19787.12|19787.12|19788.49|19788.49|19787.12|19787.12|0
1606743960000|2020-11-30 13:46:00|19786.07|19786.07|19786.07|19786.07|19786.07|19786.07|19786.07|19786.07|0
1606743970000|2020-11-30 13:46:10|19784.69|19784.69|19783.48|19783.48|19784.69|19784.69|19783.48|19783.48|0
1606743980000|2020-11-30 13:46:20|19782.7|19782.7|19782.7|19782.7|19782.7|19782.7|19782.7|19782.7|0
1606743990000|2020-11-30 13:46:30|19780.64|19780.64|19780.64|19780.64|19780.64|19780.64|19780.64|19780.64|0
1606744000000|2020-11-30 13:46:40|19778.81|19778.81|19776.91|19776.91|19778.81|19778.81|19776.91|19776.91|0
1606744010000|2020-11-30 13:46:50|19776.69|19776.69|19777.22|19777.22|19777.22|19777.22|19776.69|19776.69|0
1606744020000|2020-11-30 13:47:00|19778|19778|19778.21|19778.21|19778.53|19778.53|19778|19778|0
1606744050000|2020-11-30 13:47:30|19778|19778|19778|19778|19778|19778|19778|19778|0
1606744060000|2020-11-30 13:47:40|19775.94|19775.94|19773.51|19773.51|19775.94|19775.94|19773.51|19773.51|0
1606744100000|2020-11-30 13:48:20|19774.2|19774.2|19774.2|19774.2|19774.2|19774.2|19774.2|19774.2|0
1606744110000|2020-11-30 13:48:30|19772.84|19772.84|19770.5|19770.5|19772.84|19772.84|19770.5|19770.5|0
1606744120000|2020-11-30 13:48:40|19769.82|19769.82|19764.89|19764.89|19769.82|19769.82|19764.89|19764.89|0
1606744130000|2020-11-30 13:48:50|19763.84|19763.84|19763.06|19763.06|19763.84|19763.84|19763.06|19763.06|0
1606744140000|2020-11-30 13:49:00|19762.84|19762.84|19764.58|19764.58|19766.16|19766.16|19762.84|19762.84|0
1606744150000|2020-11-30 13:49:10|19764.81|19764.81|19763.44|19763.44|19764.81|19764.81|19763.44|19763.44|0
1606744160000|2020-11-30 13:49:20|19762.07|19762.07|19758.81|19758.81|19762.07|19762.07|19758.81|19758.81|0
1606744180000|2020-11-30 13:49:40|19758.7|19758.7|19758.17|19758.17|19758.7|19758.7|19758.17|19758.17|0
1606744190000|2020-11-30 13:49:50|19758.11|19758.11|19757.07|19757.07|19758.11|19758.11|19757.07|19757.07|0
1606744200000|2020-11-30 13:50:00|19756.85|19756.85|19758.41|19758.41|19758.41|19758.41|19756.85|19756.85|0
1606744230000|2020-11-30 13:50:30|19757.88|19757.88|19757.67|19757.67|19757.88|19757.88|19757.45|19757.45|0
1606744240000|2020-11-30 13:50:40|19757.6|19757.6|19757.49|19757.49|19758.18|19758.18|19757.49|19757.49|0
1606744250000|2020-11-30 13:50:50|19757.26|19757.26|19757.26|19757.26|19757.26|19757.26|19757.26|19757.26|0
1606744260000|2020-11-30 13:51:00|19756.48|19756.48|19756.48|19756.48|19756.48|19756.48|19756.48|19756.48|0
1606744270000|2020-11-30 13:51:10|19756.26|19756.26|19756.26|19756.26|19756.26|19756.26|19756.26|19756.26|0
1606744280000|2020-11-30 13:51:20|19759.01|19759.01|19759.01|19759.01|19759.01|19759.01|19759.01|19759.01|0
1606744290000|2020-11-30 13:51:30|19761.76|19761.76|19758.8|19758.8|19762.23|19762.23|19758.68|19758.68|0
1606744300000|2020-11-30 13:51:40|19758.11|19758.11|19753.67|19753.67|19758.11|19758.11|19753.67|19753.67|0
1606744310000|2020-11-30 13:51:50|19753.86|19753.86|19753.86|19753.86|19753.86|19753.86|19753.86|19753.86|0
1606744320000|2020-11-30 13:52:00|19753.17|19753.17|19759.3|19759.3|19759.3|19759.3|19753.17|19753.17|0
1606744330000|2020-11-30 13:52:10|19759.98|19759.98|19761.35|19761.35|19761.35|19761.35|19759.98|19759.98|0
1606744340000|2020-11-30 13:52:20|19761.57|19761.57|19760.79|19760.79|19761.57|19761.57|19760.79|19760.79|0
1606744350000|2020-11-30 13:52:30|19760.66|19760.66|19754.48|19754.48|19760.66|19760.66|19754.48|19754.48|0
1606744360000|2020-11-30 13:52:40|19755.25|19755.25|19754.48|19754.48|19755.25|19755.25|19754.48|19754.48|0
1606744370000|2020-11-30 13:52:50|19754.36|19754.36|19754.65|19754.65|19754.72|19754.72|19754.29|19754.29|0
1606744380000|2020-11-30 13:53:00|19755.34|19755.34|19756.53|19756.53|19756.53|19756.53|19754.97|19754.97|0
1606744390000|2020-11-30 13:53:10|19757.31|19757.31|19759.26|19759.26|19759.26|19759.26|19757.31|19757.31|0
1606744410000|2020-11-30 13:53:30|19758.83|19758.83|19758.28|19758.28|19758.83|19758.83|19758.28|19758.28|0
1606744430000|2020-11-30 13:53:50|19759.34|19759.34|19760.69|19760.69|19761.12|19761.12|19759.34|19759.34|0
1606744440000|2020-11-30 13:54:00|19760.45|19760.45|19760.45|19760.45|19760.45|19760.45|19760.45|19760.45|0
1606744450000|2020-11-30 13:54:10|19757.02|19757.02|19758.86|19758.86|19758.86|19758.86|19756.8|19756.8|0
1606744460000|2020-11-30 13:54:20|19758.18|19758.18|19758.86|19758.86|19758.86|19758.86|19758.18|19758.18|0
1606744480000|2020-11-30 13:54:40|19759.05|19759.05|19760.27|19760.27|19760.27|19760.27|19759.05|19759.05|0
1606744490000|2020-11-30 13:54:50|19760.38|19760.38|19760.38|19760.38|19760.38|19760.38|19760.38|19760.38|0
1606744500000|2020-11-30 13:55:00|19761.75|19761.75|19761.6|19761.6|19761.75|19761.75|19761.41|19761.41|0
1606744510000|2020-11-30 13:55:10|19762.29|19762.29|19762.04|19762.04|19762.29|19762.29|19761.51|19761.51|0
1606744520000|2020-11-30 13:55:20|19761.35|19761.35|19761.54|19761.54|19761.54|19761.54|19761.35|19761.35|0
1606744530000|2020-11-30 13:55:30|19762.07|19762.07|19758.88|19758.88|19762.07|19762.07|19758.88|19758.88|0
1606744540000|2020-11-30 13:55:40|19758.1|19758.1|19757.32|19757.32|19758.1|19758.1|19757.32|19757.32|0
1606744550000|2020-11-30 13:55:50|19757.54|19757.54|19757.54|19757.54|19757.54|19757.54|19757.54|19757.54|0
1606744560000|2020-11-30 13:56:00|19757.66|19757.66|19757.91|19757.91|19758.43|19758.43|19757.66|19757.66|0
1606744570000|2020-11-30 13:56:10|19758.26|19758.26|19758.94|19758.94|19758.94|19758.94|19758.26|19758.26|0
1606744580000|2020-11-30 13:56:20|19758.16|19758.16|19759.28|19759.28|19759.28|19759.28|19757.95|19757.95|0
1606744590000|2020-11-30 13:56:30|19759.39|19759.39|19758.62|19758.62|19759.39|19759.39|19758.62|19758.62|0
1606744600000|2020-11-30 13:56:40|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|0
1606744610000|2020-11-30 13:56:50|19757.62|19757.62|19756.13|19756.13|19757.62|19757.62|19756.13|19756.13|0
1606744630000|2020-11-30 13:57:10|19756.25|19756.25|19756.25|19756.25|19756.25|19756.25|19756.25|19756.25|0
1606744650000|2020-11-30 13:57:30|19756.46|19756.46|19757.15|19757.15|19757.15|19757.15|19756.46|19756.46|0
1606744660000|2020-11-30 13:57:40|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|19757.84|0
1606744670000|2020-11-30 13:57:50|19759.39|19759.39|19763.28|19763.28|19763.28|19763.28|19759.39|19759.39|0
1606744680000|2020-11-30 13:58:00|19764.06|19764.06|19764.06|19764.06|19764.06|19764.06|19764.06|19764.06|0
1606744690000|2020-11-30 13:58:10|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|19763.63|0
1606744700000|2020-11-30 13:58:20|19764.41|19764.41|19764.19|19764.19|19764.41|19764.41|19764.19|19764.19|0
1606744710000|2020-11-30 13:58:30|19763.51|19763.51|19761.36|19761.36|19763.58|19763.58|19761.36|19761.36|0
1606744720000|2020-11-30 13:58:40|19761.59|19761.59|19762.98|19762.98|19762.98|19762.98|19760.01|19760.01|0
1606744730000|2020-11-30 13:58:50|19763.09|19763.09|19766.49|19766.49|19766.49|19766.49|19763.09|19763.09|0
1606744740000|2020-11-30 13:59:00|19766.27|19766.27|19767.2|19767.2|19767.2|19767.2|19765.37|19765.37|0
1606744750000|2020-11-30 13:59:10|19767.41|19767.41|19769.37|19769.37|19769.37|19769.37|19767.41|19767.41|0
1606744760000|2020-11-30 13:59:20|19768.94|19768.94|19769.16|19769.16|19769.16|19769.16|19768.94|19768.94|0
1606744770000|2020-11-30 13:59:30|19768.94|19768.94|19769.63|19769.63|19769.63|19769.63|19768.94|19768.94|0
1606744780000|2020-11-30 13:59:40|19770.16|19770.16|19770.16|19770.16|19770.16|19770.16|19770.16|19770.16|0
1606744790000|2020-11-30 13:59:50|19769.63|19769.63|19768.94|19768.94|19769.63|19769.63|19768.94|19768.94|0
1606744800000|2020-11-30 14:00:00|19768.16|19768.16|19764.99|19764.99|19768.16|19768.16|19764.99|19764.99|0
1606744810000|2020-11-30 14:00:10|19765.21|19765.21|19763.74|19763.74|19765.21|19765.21|19763.52|19763.52|0
1606744820000|2020-11-30 14:00:20|19763.05|19763.05|19760.9|19760.9|19763.05|19763.05|19760.9|19760.9|0
1606744830000|2020-11-30 14:00:30|19759.85|19759.85|19760|19760|19760.07|19760.07|19759.85|19759.85|0
1606744840000|2020-11-30 14:00:40|19760.52|19760.52|19765.8|19765.8|19765.8|19765.8|19759.06|19759.06|0
1606744850000|2020-11-30 14:00:50|19764.44|19764.44|19766.32|19766.32|19766.32|19766.32|19763.01|19763.01|0
1606744860000|2020-11-30 14:01:00|19767|19767|19771.31|19771.31|19771.46|19771.46|19765.52|19765.52|0
1606744870000|2020-11-30 14:01:10|19771.83|19771.83|19770.53|19770.53|19772.26|19772.26|19770.53|19770.53|0
1606744890000|2020-11-30 14:01:30|19770.64|19770.64|19770.67|19770.67|19771.33|19771.33|19770.64|19770.64|0
1606744900000|2020-11-30 14:01:40|19770.6|19770.6|19772.22|19772.22|19772.28|19772.28|19770.6|19770.6|0
1606744910000|2020-11-30 14:01:50|19771.44|19771.44|19770.75|19770.75|19771.96|19771.96|19770.06|19770.06|0
1606744920000|2020-11-30 14:02:00|19769.97|19769.97|19771.43|19771.43|19772.8|19772.8|19769.97|19769.97|0
1606744930000|2020-11-30 14:02:10|19770.91|19770.91|19769.07|19769.07|19771.43|19771.43|19769.07|19769.07|0
1606744940000|2020-11-30 14:02:20|19768.38|19768.38|19767.01|19767.01|19768.38|19768.38|19767.01|19767.01|0
1606744950000|2020-11-30 14:02:30|19767.66|19767.66|19768.05|19768.05|19768.73|19768.73|19766.08|19766.08|0
1606744970000|2020-11-30 14:02:50|19767.84|19767.84|19768.58|19768.58|19768.58|19768.58|19765.68|19765.68|0
1606744980000|2020-11-30 14:03:00|19768.05|19768.05|19768.67|19768.67|19768.67|19768.67|19768.05|19768.05|0
1606744990000|2020-11-30 14:03:10|19769.36|19769.36|19769.71|19769.71|19769.71|19769.71|19769.36|19769.36|0
1606745000000|2020-11-30 14:03:20|19769.02|19769.02|19769.59|19769.59|19769.59|19769.59|19768.9|19768.9|0
1606745010000|2020-11-30 14:03:30|19768.9|19768.9|19766.08|19766.08|19768.9|19768.9|19766.08|19766.08|0
1606745030000|2020-11-30 14:03:50|19765.87|19765.87|19766.32|19766.32|19766.32|19766.32|19765.64|19765.64|0
1606745040000|2020-11-30 14:04:00|19764.95|19764.95|19764.27|19764.27|19764.95|19764.95|19764.27|19764.27|0
1606745050000|2020-11-30 14:04:10|19765.64|19765.64|19769.59|19769.59|19769.59|19769.59|19765.64|19765.64|0
1606745060000|2020-11-30 14:04:20|19769.8|19769.8|19769.8|19769.8|19769.8|19769.8|19769.8|19769.8|0
1606745070000|2020-11-30 14:04:30|19770.58|19770.58|19771.26|19771.26|19771.26|19771.26|19770.58|19770.58|0
1606745080000|2020-11-30 14:04:40|19771.69|19771.69|19771.2|19771.2|19771.69|19771.69|19771.2|19771.2|0
1606745090000|2020-11-30 14:04:50|19770.52|19770.52|19772.01|19772.01|19772.01|19772.01|19770.51|19770.51|0
1606745100000|2020-11-30 14:05:00|19771.79|19771.79|19773.31|19773.31|19773.31|19773.31|19771.73|19771.73|0
1606745110000|2020-11-30 14:05:10|19773.83|19773.83|19773.83|19773.83|19773.83|19773.83|19773.83|19773.83|0
1606745120000|2020-11-30 14:05:20|19772.46|19772.46|19774.71|19774.71|19775.4|19775.4|19772.46|19772.46|0
1606745130000|2020-11-30 14:05:30|19774.6|19774.6|19775.84|19775.84|19775.84|19775.84|19774.6|19774.6|0
1606745140000|2020-11-30 14:05:40|19775.91|19775.91|19776.38|19776.38|19776.61|19776.61|19775.91|19775.91|0
1606745150000|2020-11-30 14:05:50|19776.26|19776.26|19776.14|19776.14|19776.26|19776.26|19776.03|19776.03|0
1606745160000|2020-11-30 14:06:00|19774.77|19774.77|19775.3|19775.3|19775.65|19775.65|19774.77|19774.77|0
1606745170000|2020-11-30 14:06:10|19774.77|19774.77|19775.82|19775.82|19775.82|19775.82|19774.77|19774.77|0
1606745180000|2020-11-30 14:06:20|19776.06|19776.06|19775.16|19775.16|19776.06|19776.06|19775.16|19775.16|0
1606745190000|2020-11-30 14:06:30|19774.38|19774.38|19774.38|19774.38|19774.38|19774.38|19774.32|19774.32|0
1606745200000|2020-11-30 14:06:40|19780.57|19780.57|19774.48|19774.48|19780.57|19780.57|19774.48|19774.48|0
1606745210000|2020-11-30 14:06:50|19773.79|19773.79|19774.32|19774.32|19774.32|19774.32|19773.79|19773.79|0
1606745220000|2020-11-30 14:07:00|19773.79|19773.79|19773.57|19773.57|19773.79|19773.79|19773.57|19773.57|0
1606745230000|2020-11-30 14:07:10|19773.04|19773.04|19773.6|19773.6|19775.19|19775.19|19773.04|19773.04|0
1606745240000|2020-11-30 14:07:20|19773.39|19773.39|19774.14|19774.14|19774.37|19774.37|19772.95|19772.95|0
1606745250000|2020-11-30 14:07:30|19774.83|19774.83|19775.15|19775.15|19776.77|19776.77|19774.71|19774.71|0
1606745270000|2020-11-30 14:07:50|19775.03|19775.03|19774.56|19774.56|19775.09|19775.09|19774.56|19774.56|0
1606745280000|2020-11-30 14:08:00|19774.35|19774.35|19770.48|19770.48|19774.35|19774.35|19770.48|19770.48|0
1606745290000|2020-11-30 14:08:10|19770.29|19770.29|19770.29|19770.29|19770.29|19770.29|19770.29|19770.29|0
1606745300000|2020-11-30 14:08:20|19769.61|19769.61|19768.53|19768.53|19769.61|19769.61|19766.63|19766.63|0
1606745310000|2020-11-30 14:08:30|19768.01|19768.01|19768.53|19768.53|19768.53|19768.53|19768.01|19768.01|0
1606745320000|2020-11-30 14:08:40|19768.01|19768.01|19767.79|19767.79|19768.01|19768.01|19767.79|19767.79|0
1606745330000|2020-11-30 14:08:50|19769.01|19769.01|19769.01|19769.01|19769.01|19769.01|19769.01|19769.01|0
1606745340000|2020-11-30 14:09:00|19769.53|19769.53|19770.22|19770.22|19770.22|19770.22|19769.53|19769.53|0
1606745350000|2020-11-30 14:09:10|19770.45|19770.45|19770.26|19770.26|19771.82|19771.82|19770.26|19770.26|0
1606745360000|2020-11-30 14:09:20|19769.48|19769.48|19768.11|19768.11|19769.48|19769.48|19768.11|19768.11|0
1606745370000|2020-11-30 14:09:30|19768.18|19768.18|19768.12|19768.12|19768.18|19768.18|19768.12|19768.12|0
1606745380000|2020-11-30 14:09:40|19768.19|19768.19|19771.39|19771.39|19771.62|19771.62|19768.19|19768.19|0
1606745400000|2020-11-30 14:10:00|19771.17|19771.17|19770.94|19770.94|19771.17|19771.17|19770.94|19770.94|0
1606745410000|2020-11-30 14:10:10|19770.16|19770.16|19768.11|19768.11|19770.16|19770.16|19768.11|19768.11|0
1606745460000|2020-11-30 14:11:00|19766.73|19766.73|19764.67|19764.67|19766.73|19766.73|19764.67|19764.67|0
1606745470000|2020-11-30 14:11:10|19764.45|19764.45|19760.36|19760.36|19764.45|19764.45|19760.36|19760.36|0
1606745480000|2020-11-30 14:11:20|19759.67|19759.67|19760.22|19760.22|19760.36|19760.36|19759.67|19759.67|0
1606745490000|2020-11-30 14:11:30|19759.45|19759.45|19762.99|19762.99|19763.68|19763.68|19759.45|19759.45|0
1606745500000|2020-11-30 14:11:40|19762.56|19762.56|19764.8|19764.8|19764.8|19764.8|19762.56|19762.56|0
1606745510000|2020-11-30 14:11:50|19764.58|19764.58|19764.58|19764.58|19764.58|19764.58|19764.58|19764.58|0
1606745520000|2020-11-30 14:12:00|19765.27|19765.27|19764.74|19764.74|19765.27|19765.27|19764.74|19764.74|0
1606745530000|2020-11-30 14:12:10|19764.96|19764.96|19765.64|19765.64|19765.64|19765.64|19764.96|19764.96|0
1606745550000|2020-11-30 14:12:30|19764.08|19764.08|19765.14|19765.14|19765.14|19765.14|19764.08|19764.08|0
1606745560000|2020-11-30 14:12:40|19765.82|19765.82|19766.28|19766.28|19766.28|19766.28|19765.71|19765.71|0
1606745570000|2020-11-30 14:12:50|19766.16|19766.16|19765.22|19765.22|19766.28|19766.28|19765.22|19765.22|0
1606745580000|2020-11-30 14:13:00|19766|19766|19766.66|19766.66|19768.03|19768.03|19765.9|19765.9|0
1606745590000|2020-11-30 14:13:10|19767.72|19767.72|19768.42|19768.42|19768.65|19768.65|19767.72|19767.72|0
1606745600000|2020-11-30 14:13:20|19768.19|19768.19|19768.19|19768.19|19768.3|19768.3|19768.19|19768.19|0
1606745610000|2020-11-30 14:13:30|19767.98|19767.98|19768.33|19768.33|19768.33|19768.33|19767.55|19767.55|0
1606745620000|2020-11-30 14:13:40|19768.44|19768.44|19768.55|19768.55|19768.55|19768.55|19768.44|19768.44|0
1606745640000|2020-11-30 14:14:00|19768.32|19768.32|19768.32|19768.32|19768.32|19768.32|19768.32|19768.32|0
1606745650000|2020-11-30 14:14:10|19767.54|19767.54|19763.96|19763.96|19767.54|19767.54|19763.96|19763.96|0
1606745670000|2020-11-30 14:14:30|19763.18|19763.18|19763.18|19763.18|19763.18|19763.18|19763.18|19763.18|0
1606745680000|2020-11-30 14:14:40|19762.96|19762.96|19761.91|19761.91|19762.96|19762.96|19761.91|19761.91|0
1606745700000|2020-11-30 14:15:00|19761.22|19761.22|19768.44|19768.44|19769.67|19769.67|19761.22|19761.22|0
1606745710000|2020-11-30 14:15:10|19768.25|19768.25|19764.04|19764.04|19768.25|19768.25|19763.14|19763.14|0
1606745720000|2020-11-30 14:15:20|19764.1|19764.1|19764.2|19764.2|19764.2|19764.2|19763.98|19763.98|0
1606745730000|2020-11-30 14:15:30|19764.42|19764.42|19764.2|19764.2|19764.42|19764.42|19764.2|19764.2|0
1606745750000|2020-11-30 14:15:50|19763.52|19763.52|19765.48|19765.48|19765.48|19765.48|19763.52|19763.52|0
1606745760000|2020-11-30 14:16:00|19766.25|19766.25|19763.92|19763.92|19766.25|19766.25|19763.92|19763.92|0
1606745770000|2020-11-30 14:16:10|19761.24|19761.24|19756.06|19756.06|19761.24|19761.24|19756.06|19756.06|0
1606745780000|2020-11-30 14:16:20|19755.01|19755.01|19756.91|19756.91|19756.91|19756.91|19755.01|19755.01|0
1606745790000|2020-11-30 14:16:30|19757.12|19757.12|19757.12|19757.12|19757.12|19757.12|19757.12|19757.12|0
1606745810000|2020-11-30 14:16:50|19755.75|19755.75|19755.75|19755.75|19755.75|19755.75|19755.75|19755.75|0
1606745820000|2020-11-30 14:17:00|19755.96|19755.96|19756.18|19756.18|19756.39|19756.39|19755.96|19755.96|0
1606745830000|2020-11-30 14:17:10|19756.06|19756.06|19750.54|19750.54|19756.06|19756.06|19750.54|19750.54|0
1606745840000|2020-11-30 14:17:20|19750.42|19750.42|19750.42|19750.42|19750.42|19750.42|19750.42|19750.42|0
1606745850000|2020-11-30 14:17:30|19751.2|19751.2|19751.08|19751.08|19751.2|19751.2|19751.08|19751.08|0
1606745870000|2020-11-30 14:17:50|19751.01|19751.01|19751.01|19751.01|19751.01|19751.01|19751.01|19751.01|0
1606745880000|2020-11-30 14:18:00|19753.49|19753.49|19752.41|19752.41|19753.49|19753.49|19750.14|19750.14|0
1606745890000|2020-11-30 14:18:10|19753.97|19753.97|19754.28|19754.28|19754.28|19754.28|19753.5|19753.5|0
1606745900000|2020-11-30 14:18:20|19756.34|19756.34|19757.39|19757.39|19757.39|19757.39|19756.34|19756.34|0
1606745910000|2020-11-30 14:18:30|19758.17|19758.17|19756.4|19756.4|19758.17|19758.17|19756.4|19756.4|0
1606745920000|2020-11-30 14:18:40|19755.71|19755.71|19755.71|19755.71|19755.71|19755.71|19755.71|19755.71|0
1606745940000|2020-11-30 14:19:00|19755.59|19755.59|19754.68|19754.68|19755.59|19755.59|19754.68|19754.68|0
1606745960000|2020-11-30 14:19:20|19754.63|19754.63|19753.58|19753.58|19754.63|19754.63|19753.05|19753.05|0
1606745970000|2020-11-30 14:19:30|19754.04|19754.04|19754.05|19754.05|19755.06|19755.06|19754.04|19754.04|0
1606745980000|2020-11-30 14:19:40|19754.28|19754.28|19754.4|19754.4|19754.4|19754.4|19754.28|19754.28|0
1606745990000|2020-11-30 14:19:50|19753.62|19753.62|19754.05|19754.05|19754.05|19754.05|19753.62|19753.62|0
1606746000000|2020-11-30 14:20:00|19753.84|19753.84|19754.18|19754.18|19754.24|19754.24|19753.41|19753.41|0
1606746010000|2020-11-30 14:20:10|19753.41|19753.41|19748.63|19748.63|19753.41|19753.41|19748.63|19748.63|0
1606746020000|2020-11-30 14:20:20|19747.94|19747.94|19746.58|19746.58|19748.63|19748.63|19746.58|19746.58|0
1606746030000|2020-11-30 14:20:30|19745.53|19745.53|19745.84|19745.84|19746.06|19746.06|19745.53|19745.53|0
1606746040000|2020-11-30 14:20:40|19745.06|19745.06|19745.84|19745.84|19745.84|19745.84|19745.06|19745.06|0
1606746060000|2020-11-30 14:21:00|19745.72|19745.72|19745.01|19745.01|19745.72|19745.72|19744.32|19744.32|0
1606746070000|2020-11-30 14:21:10|19746.56|19746.56|19745.34|19745.34|19746.56|19746.56|19745.01|19745.01|0
1606746080000|2020-11-30 14:21:20|19746.9|19746.9|19746.9|19746.9|19746.9|19746.9|19746.9|19746.9|0
1606746090000|2020-11-30 14:21:30|19747.68|19747.68|19746.68|19746.68|19747.68|19747.68|19746.68|19746.68|0
1606746100000|2020-11-30 14:21:40|19744.94|19744.94|19744.82|19744.82|19744.94|19744.94|19743.09|19743.09|0
1606746110000|2020-11-30 14:21:50|19745.35|19745.35|19747.03|19747.03|19747.03|19747.03|19745.02|19745.02|0
1606746120000|2020-11-30 14:22:00|19746.68|19746.68|19746.68|19746.68|19746.68|19746.68|19745.78|19745.78|0
1606746130000|2020-11-30 14:22:10|19744.62|19744.62|19742.92|19742.92|19744.62|19744.62|19742.92|19742.92|0
1606746140000|2020-11-30 14:22:20|19742.7|19742.7|19739.83|19739.83|19742.7|19742.7|19739.83|19739.83|0
1606746150000|2020-11-30 14:22:30|19739.45|19739.45|19738.83|19738.83|19739.52|19739.52|19738.83|19738.83|0
1606746160000|2020-11-30 14:22:40|19738.14|19738.14|19736.46|19736.46|19738.14|19738.14|19736.46|19736.46|0
1606746170000|2020-11-30 14:22:50|19736.35|19736.35|19728.88|19728.88|19736.35|19736.35|19728.88|19728.88|0
1606746180000|2020-11-30 14:23:00|19728.19|19728.19|19721.51|19721.51|19728.97|19728.97|19721.51|19721.51|0
1606746190000|2020-11-30 14:23:10|19722.19|19722.19|19722.19|19722.19|19722.19|19722.19|19722.19|19722.19|0
1606746200000|2020-11-30 14:23:20|19723.25|19723.25|19723.24|19723.24|19723.25|19723.25|19722.56|19722.56|0
1606746210000|2020-11-30 14:23:30|19722.56|19722.56|19721.59|19721.59|19722.56|19722.56|19720.9|19720.9|0
1606746220000|2020-11-30 14:23:40|19721.65|19721.65|19721.65|19721.65|19721.65|19721.65|19721.65|19721.65|0
1606746230000|2020-11-30 14:23:50|19721.44|19721.44|19721.07|19721.07|19721.44|19721.44|19720.39|19720.39|0
1606746240000|2020-11-30 14:24:00|19721.75|19721.75|19724.11|19724.11|19724.55|19724.55|19721.75|19721.75|0
1606746250000|2020-11-30 14:24:10|19721.87|19721.87|19720.06|19720.06|19721.96|19721.96|19720.06|19720.06|0
1606746260000|2020-11-30 14:24:20|19718.5|19718.5|19718.5|19718.5|19719.28|19719.28|19718.5|19718.5|0
1606746280000|2020-11-30 14:24:40|19718.62|19718.62|19718.62|19718.62|19718.62|19718.62|19718.62|19718.62|0
1606746290000|2020-11-30 14:24:50|19717.93|19717.93|19711.57|19711.57|19717.93|19717.93|19711.57|19711.57|0
1606746300000|2020-11-30 14:25:00|19710.88|19710.88|19711.62|19711.62|19711.62|19711.62|19710.84|19710.84|0
1606746310000|2020-11-30 14:25:10|19712.3|19712.3|19713.43|19713.43|19713.68|19713.68|19712.3|19712.3|0
1606746320000|2020-11-30 14:25:20|19713.54|19713.54|19715.03|19715.03|19715.03|19715.03|19713.54|19713.54|0
1606746330000|2020-11-30 14:25:30|19714.35|19714.35|19714.35|19714.35|19714.35|19714.35|19714.35|19714.35|0
1606746340000|2020-11-30 14:25:40|19714.13|19714.13|19711.29|19711.29|19714.91|19714.91|19711.29|19711.29|0
1606746350000|2020-11-30 14:25:50|19710.76|19710.76|19710.04|19710.04|19710.76|19710.76|19708.68|19708.68|0
1606746360000|2020-11-30 14:26:00|19709.36|19709.36|19711.17|19711.17|19711.85|19711.85|19708.93|19708.93|0
1606746370000|2020-11-30 14:26:10|19710.64|19710.64|19708.3|19708.3|19710.64|19710.64|19708.3|19708.3|0
1606746380000|2020-11-30 14:26:20|19707.62|19707.62|19704.85|19704.85|19707.62|19707.62|19704.85|19704.85|0
1606746390000|2020-11-30 14:26:30|19704.07|19704.07|19703.24|19703.24|19704.07|19704.07|19703.24|19703.24|0
1606746400000|2020-11-30 14:26:40|19702.46|19702.46|19702.99|19702.99|19702.99|19702.99|19702.46|19702.46|0
1606746410000|2020-11-30 14:26:50|19702.77|19702.77|19703.41|19703.41|19703.41|19703.41|19700.82|19700.82|0
1606746420000|2020-11-30 14:27:00|19703.19|19703.19|19707.34|19707.34|19707.34|19707.34|19702.41|19702.41|0
1606746430000|2020-11-30 14:27:10|19708.55|19708.55|19708.19|19708.19|19709.24|19709.24|19708.19|19708.19|0
1606746440000|2020-11-30 14:27:20|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|0
1606746450000|2020-11-30 14:27:30|19706.72|19706.72|19708.15|19708.15|19708.93|19708.93|19706.72|19706.72|0
1606746460000|2020-11-30 14:27:40|19707.37|19707.37|19707.31|19707.31|19707.37|19707.37|19707.31|19707.31|0
1606746470000|2020-11-30 14:27:50|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|19707.5|0
1606746480000|2020-11-30 14:28:00|19708.19|19708.19|19719.27|19719.27|19720.05|19720.05|19708.19|19708.19|0
1606746490000|2020-11-30 14:28:10|19720.85|19720.85|19722.41|19722.41|19722.41|19722.41|19720.85|19720.85|0
1606746500000|2020-11-30 14:28:20|19722.29|19722.29|19722.29|19722.29|19722.29|19722.29|19722.29|19722.29|0
1606746510000|2020-11-30 14:28:30|19721.76|19721.76|19721.53|19721.53|19722.29|19722.29|19719.54|19719.54|0
1606746520000|2020-11-30 14:28:40|19721.1|19721.1|19721.32|19721.32|19721.32|19721.32|19720.79|19720.79|0
1606746530000|2020-11-30 14:28:50|19721.54|19721.54|19722.44|19722.44|19722.44|19722.44|19721.54|19721.54|0
1606746540000|2020-11-30 14:29:00|19722.69|19722.69|19722.76|19722.76|19722.76|19722.76|19722.69|19722.69|0
1606746550000|2020-11-30 14:29:10|19721.15|19721.15|19719.37|19719.37|19721.15|19721.15|19719.37|19719.37|0
1606746560000|2020-11-30 14:29:20|19718.73|19718.73|19719.16|19719.16|19719.16|19719.16|19718.73|19718.73|0
1606746570000|2020-11-30 14:29:30|19719.28|19719.28|19719.69|19719.69|19719.69|19719.69|19719.28|19719.28|0
1606746580000|2020-11-30 14:29:40|19720.34|19720.34|19719.66|19719.66|19720.34|19720.34|19719.66|19719.66|0
1606746590000|2020-11-30 14:29:50|19720.71|19720.71|19724.14|19724.14|19724.14|19724.14|19719.66|19719.66|0
1606746600000|2020-11-30 14:30:00|19723.32|19723.32|19708.83|19708.83|19724.31|19724.31|19708.15|19708.15|0
1606746610000|2020-11-30 14:30:10|19708.15|19708.15|19705.86|19705.86|19708.49|19708.49|19705.86|19705.86|0
1606746620000|2020-11-30 14:30:20|19704.81|19704.81|19702.75|19702.75|19704.81|19704.81|19701.69|19701.69|0
1606746630000|2020-11-30 14:30:30|19699.31|19699.31|19692.71|19692.71|19699.31|19699.31|19692.71|19692.71|0
1606746640000|2020-11-30 14:30:40|19693.39|19693.39|19688.56|19688.56|19693.39|19693.39|19687.58|19687.58|0
1606746650000|2020-11-30 14:30:50|19688.77|19688.77|19689.3|19689.3|19689.82|19689.82|19687.99|19687.99|0
1606746660000|2020-11-30 14:31:00|19688.61|19688.61|19705.08|19705.08|19706.63|19706.63|19688.55|19688.55|0
1606746670000|2020-11-30 14:31:10|19704.39|19704.39|19704.64|19704.64|19705.17|19705.17|19703.61|19703.61|0
1606746680000|2020-11-30 14:31:20|19705.33|19705.33|19701.59|19701.59|19705.39|19705.39|19701.59|19701.59|0
1606746690000|2020-11-30 14:31:30|19701.83|19701.83|19700.82|19700.82|19701.83|19701.83|19699.22|19699.22|0
1606746700000|2020-11-30 14:31:40|19700.7|19700.7|19704.92|19704.92|19704.92|19704.92|19698.87|19698.87|0
1606746710000|2020-11-30 14:31:50|19706.29|19706.29|19711.12|19711.12|19711.12|19711.12|19706.29|19706.29|0
1606746720000|2020-11-30 14:32:00|19711.65|19711.65|19724.07|19724.07|19724.07|19724.07|19711.65|19711.65|0
1606746730000|2020-11-30 14:32:10|19723.29|19723.29|19723.43|19723.43|19723.51|19723.51|19723.08|19723.08|0
1606746740000|2020-11-30 14:32:20|19723.55|19723.55|19722.5|19722.5|19723.55|19723.55|19722.5|19722.5|0
1606746750000|2020-11-30 14:32:30|19721.97|19721.97|19721.4|19721.4|19721.97|19721.97|19720.28|19720.28|0
1606746760000|2020-11-30 14:32:40|19720.71|19720.71|19719.44|19719.44|19720.71|19720.71|19719.44|19719.44|0
1606746770000|2020-11-30 14:32:50|19720.13|19720.13|19720.82|19720.82|19721.03|19721.03|19720.13|19720.13|0
1606746780000|2020-11-30 14:33:00|19719.51|19719.51|19713.66|19713.66|19719.51|19719.51|19712.77|19712.77|0
1606746790000|2020-11-30 14:33:10|19712.98|19712.98|19708.64|19708.64|19712.98|19712.98|19708.64|19708.64|0
1606746800000|2020-11-30 14:33:20|19706.59|19706.59|19703.28|19703.28|19707.27|19707.27|19703.16|19703.16|0
1606746810000|2020-11-30 14:33:30|19703.16|19703.16|19706.79|19706.79|19706.79|19706.79|19702.11|19702.11|0
1606746820000|2020-11-30 14:33:40|19706.1|19706.1|19707.8|19707.8|19708.03|19708.03|19706.1|19706.1|0
1606746830000|2020-11-30 14:33:50|19709.9|19709.9|19711.89|19711.89|19711.96|19711.96|19709.9|19709.9|0
1606746840000|2020-11-30 14:34:00|19712.58|19712.58|19718|19718|19718|19718|19712.58|19712.58|0
1606746850000|2020-11-30 14:34:10|19717|19717|19723.08|19723.08|19726.72|19726.72|19717|19717|0
1606746860000|2020-11-30 14:34:20|19722.39|19722.39|19721.03|19721.03|19722.39|19722.39|19721.03|19721.03|0
1606746870000|2020-11-30 14:34:30|19720.25|19720.25|19708.93|19708.93|19720.25|19720.25|19708.64|19708.64|0
1606746880000|2020-11-30 14:34:40|19708.8|19708.8|19697.61|19697.61|19708.8|19708.8|19697.61|19697.61|0
1606746890000|2020-11-30 14:34:50|19698.3|19698.3|19697.08|19697.08|19699.04|19699.04|19696.4|19696.4|0
1606746900000|2020-11-30 14:35:00|19696.03|19696.03|19691.48|19691.48|19696.03|19696.03|19690.11|19690.11|0
1606746910000|2020-11-30 14:35:10|19690.43|19690.43|19696.39|19696.39|19696.39|19696.39|19690.43|19690.43|0
1606746920000|2020-11-30 14:35:20|19695.02|19695.02|19699.51|19699.51|19699.51|19699.51|19694.34|19694.34|0
1606746930000|2020-11-30 14:35:30|19696.93|19696.93|19692.55|19692.55|19696.93|19696.93|19692.55|19692.55|0
1606746940000|2020-11-30 14:35:40|19693.23|19693.23|19694.15|19694.15|19694.15|19694.15|19693.23|19693.23|0
1606746950000|2020-11-30 14:35:50|19692.78|19692.78|19692.03|19692.03|19694.61|19694.61|19692.03|19692.03|0
1606746960000|2020-11-30 14:36:00|19690.66|19690.66|19687.07|19687.07|19690.66|19690.66|19687.07|19687.07|0
1606746970000|2020-11-30 14:36:10|19687.6|19687.6|19688.28|19688.28|19688.28|19688.28|19687.6|19687.6|0
1606746980000|2020-11-30 14:36:20|19688.97|19688.97|19696.11|19696.11|19696.11|19696.11|19688.97|19688.97|0
1606746990000|2020-11-30 14:36:30|19696.8|19696.8|19706.38|19706.38|19706.38|19706.38|19696.8|19696.8|0
1606747000000|2020-11-30 14:36:40|19706.45|19706.45|19708.54|19708.54|19708.54|19708.54|19705.76|19705.76|0
1606747010000|2020-11-30 14:36:50|19707.86|19707.86|19697.94|19697.94|19707.86|19707.86|19697.94|19697.94|0
1606747020000|2020-11-30 14:37:00|19696.38|19696.38|19696.05|19696.05|19696.52|19696.52|19693.87|19693.87|0
1606747030000|2020-11-30 14:37:10|19695.52|19695.52|19695.95|19695.95|19695.95|19695.95|19695.52|19695.52|0
1606747040000|2020-11-30 14:37:20|19696.48|19696.48|19702.03|19702.03|19702.09|19702.09|19696.48|19696.48|0
1606747050000|2020-11-30 14:37:30|19703.39|19703.39|19700.04|19700.04|19703.39|19703.39|19700.04|19700.04|0
1606747060000|2020-11-30 14:37:40|19701.09|19701.09|19701.09|19701.09|19701.09|19701.09|19699.99|19699.99|0
1606747070000|2020-11-30 14:37:50|19702.46|19702.46|19701.68|19701.68|19702.46|19702.46|19701.68|19701.68|0
1606747080000|2020-11-30 14:38:00|19702.7|19702.7|19706.81|19706.81|19706.81|19706.81|19702.7|19702.7|0
1606747090000|2020-11-30 14:38:10|19708.17|19708.17|19711.77|19711.77|19711.77|19711.77|19708.17|19708.17|0
1606747100000|2020-11-30 14:38:20|19712.83|19712.83|19711.99|19711.99|19712.83|19712.83|19711.77|19711.77|0
1606747110000|2020-11-30 14:38:30|19711.31|19711.31|19709.39|19709.39|19711.31|19711.31|19709.39|19709.39|0
1606747120000|2020-11-30 14:38:40|19708.61|19708.61|19697.09|19697.09|19708.61|19708.61|19695.88|19695.88|0
1606747130000|2020-11-30 14:38:50|19697.62|19697.62|19691.9|19691.9|19698.64|19698.64|19691.9|19691.9|0
1606747140000|2020-11-30 14:39:00|19692.96|19692.96|19694.92|19694.92|19694.92|19694.92|19692.96|19692.96|0
1606747150000|2020-11-30 14:39:10|19694.14|19694.14|19693.61|19693.61|19694.39|19694.39|19690.25|19690.25|0
1606747160000|2020-11-30 14:39:20|19693.49|19693.49|19693.49|19693.49|19693.49|19693.49|19693.49|19693.49|0
1606747170000|2020-11-30 14:39:30|19692.72|19692.72|19692.1|19692.1|19692.72|19692.72|19692.03|19692.03|0
1606747180000|2020-11-30 14:39:40|19691.32|19691.32|19697.49|19697.49|19697.49|19697.49|19691.32|19691.32|0
1606747190000|2020-11-30 14:39:50|19697.71|19697.71|19695.4|19695.4|19697.83|19697.83|19695.4|19695.4|0
1606747200000|2020-11-30 14:40:00|19695.92|19695.92|19692.69|19692.69|19695.92|19695.92|19692.48|19692.48|0
1606747210000|2020-11-30 14:40:10|19693.38|19693.38|19694.82|19694.82|19694.82|19694.82|19692.92|19692.92|0
1606747220000|2020-11-30 14:40:20|19694.13|19694.13|19695|19695|19695|19695|19693.45|19693.45|0
1606747230000|2020-11-30 14:40:30|19695.69|19695.69|19697.07|19697.07|19697.07|19697.07|19695.69|19695.69|0
1606747240000|2020-11-30 14:40:40|19697.5|19697.5|19699.6|19699.6|19699.6|19699.6|19697.5|19697.5|0
1606747250000|2020-11-30 14:40:50|19698.82|19698.82|19697.95|19697.95|19698.82|19698.82|19697.27|19697.27|0
1606747260000|2020-11-30 14:41:00|19697.84|19697.84|19704.2|19704.2|19704.2|19704.2|19697.84|19697.84|0
1606747270000|2020-11-30 14:41:10|19703.42|19703.42|19704.42|19704.42|19704.63|19704.63|19703.42|19703.42|0
1606747280000|2020-11-30 14:41:20|19702.61|19702.61|19700.28|19700.28|19703.71|19703.71|19700.28|19700.28|0
1606747290000|2020-11-30 14:41:30|19699.5|19699.5|19697.97|19697.97|19699.5|19699.5|19696.98|19696.98|0
1606747300000|2020-11-30 14:41:40|19698.66|19698.66|19703.72|19703.72|19703.72|19703.72|19698.66|19698.66|0
1606747310000|2020-11-30 14:41:50|19703.6|19703.6|19702.23|19702.23|19703.6|19703.6|19702.23|19702.23|0
1606747320000|2020-11-30 14:42:00|19703.01|19703.01|19705.04|19705.04|19706.62|19706.62|19703.01|19703.01|0
1606747330000|2020-11-30 14:42:10|19704.92|19704.92|19704.58|19704.58|19705.27|19705.27|19704.58|19704.58|0
1606747340000|2020-11-30 14:42:20|19703.9|19703.9|19705.01|19705.01|19705.59|19705.59|19702.32|19702.32|0
1606747350000|2020-11-30 14:42:30|19705.22|19705.22|19703.02|19703.02|19705.22|19705.22|19700.92|19700.92|0
1606747360000|2020-11-30 14:42:40|19702.81|19702.81|19709.75|19709.75|19711.65|19711.65|19702.28|19702.28|0
1606747370000|2020-11-30 14:42:50|19709.06|19709.06|19711.88|19711.88|19711.88|19711.88|19709.06|19709.06|0
1606747380000|2020-11-30 14:43:00|19706.71|19706.71|19703.86|19703.86|19706.75|19706.75|19703.86|19703.86|0
1606747390000|2020-11-30 14:43:10|19703.17|19703.17|19703.65|19703.65|19703.65|19703.65|19702.96|19702.96|0
1606747400000|2020-11-30 14:43:20|19703.12|19703.12|19703.9|19703.9|19703.9|19703.9|19703.12|19703.12|0
1606747410000|2020-11-30 14:43:30|19704.58|19704.58|19704.06|19704.06|19704.58|19704.58|19704.06|19704.06|0
1606747420000|2020-11-30 14:43:40|19704.58|19704.58|19705.07|19705.07|19705.07|19705.07|19703.67|19703.67|0
1606747430000|2020-11-30 14:43:50|19706.45|19706.45|19706.45|19706.45|19706.45|19706.45|19706.45|19706.45|0
1606747440000|2020-11-30 14:44:00|19707.31|19707.31|19709.49|19709.49|19709.49|19709.49|19707.31|19707.31|0
1606747450000|2020-11-30 14:44:10|19710.54|19710.54|19713.09|19713.09|19714.3|19714.3|19710.54|19710.54|0
1606747460000|2020-11-30 14:44:20|19712.97|19712.97|19716.96|19716.96|19717.07|19717.07|19712.97|19712.97|0
1606747470000|2020-11-30 14:44:30|19718.33|19718.33|19721.28|19721.28|19721.28|19721.28|19718.33|19718.33|0
1606747480000|2020-11-30 14:44:40|19720.07|19720.07|19720.54|19720.54|19721.12|19721.12|19719.86|19719.86|0
1606747490000|2020-11-30 14:44:50|19721.6|19721.6|19725.08|19725.08|19725.61|19725.61|19721.6|19721.6|0
1606747500000|2020-11-30 14:45:00|19725.86|19725.86|19726.92|19726.92|19726.92|19726.92|19725.86|19725.86|0
1606747510000|2020-11-30 14:45:10|19727.6|19727.6|19729.51|19729.51|19729.51|19729.51|19727.46|19727.46|0
1606747520000|2020-11-30 14:45:20|19730.29|19730.29|19732.44|19732.44|19732.44|19732.44|19729.73|19729.73|0
1606747530000|2020-11-30 14:45:30|19733.49|19733.49|19732.05|19732.05|19733.63|19733.63|19731.2|19731.2|0
1606747540000|2020-11-30 14:45:40|19731.92|19731.92|19732.61|19732.61|19732.61|19732.61|19731.92|19731.92|0
1606747550000|2020-11-30 14:45:50|19731.96|19731.96|19734.07|19734.07|19734.07|19734.07|19731.28|19731.28|0
1606747560000|2020-11-30 14:46:00|19734.76|19734.76|19742.16|19742.16|19743.38|19743.38|19734.76|19734.76|0
1606747570000|2020-11-30 14:46:10|19742.94|19742.94|19742.84|19742.84|19743.37|19743.37|19742.84|19742.84|0
1606747580000|2020-11-30 14:46:20|19743.53|19743.53|19746.06|19746.06|19747.26|19747.26|19743.53|19743.53|0
1606747590000|2020-11-30 14:46:30|19746.49|19746.49|19749.92|19749.92|19751.5|19751.5|19746.49|19746.49|0
1606747600000|2020-11-30 14:46:40|19749.24|19749.24|19741.17|19741.17|19749.24|19749.24|19740.65|19740.65|0
1606747610000|2020-11-30 14:46:50|19741.06|19741.06|19735.16|19735.16|19742.35|19742.35|19734.7|19734.7|0
1606747620000|2020-11-30 14:47:00|19734.47|19734.47|19728.4|19728.4|19734.47|19734.47|19728.05|19728.05|0
1606747630000|2020-11-30 14:47:10|19729.98|19729.98|19725.72|19725.72|19729.98|19729.98|19725.45|19725.45|0
1606747640000|2020-11-30 14:47:20|19725.66|19725.66|19723.49|19723.49|19725.82|19725.82|19723.49|19723.49|0
1606747650000|2020-11-30 14:47:30|19722.96|19722.96|19722.8|19722.8|19723.49|19723.49|19722.8|19722.8|0
1606747660000|2020-11-30 14:47:40|19723.49|19723.49|19729.71|19729.71|19729.71|19729.71|19723.49|19723.49|0
1606747670000|2020-11-30 14:47:50|19727.64|19727.64|19722.74|19722.74|19727.64|19727.64|19722.74|19722.74|0
1606747680000|2020-11-30 14:48:00|19722.21|19722.21|19721.68|19721.68|19722.21|19722.21|19719.78|19719.78|0
1606747690000|2020-11-30 14:48:10|19723.58|19723.58|19724.27|19724.27|19726.33|19726.33|19723.58|19723.58|0
1606747700000|2020-11-30 14:48:20|19724.8|19724.8|19719.93|19719.93|19724.8|19724.8|19719.93|19719.93|0
1606747710000|2020-11-30 14:48:30|19719.4|19719.4|19722.52|19722.52|19722.52|19722.52|19716.77|19716.77|0
1606747720000|2020-11-30 14:48:40|19723.29|19723.29|19722.47|19722.47|19726.11|19726.11|19722.47|19722.47|0
1606747730000|2020-11-30 14:48:50|19724.03|19724.03|19728.2|19728.2|19728.73|19728.73|19724.03|19724.03|0
1606747740000|2020-11-30 14:49:00|19726.83|19726.83|19719.95|19719.95|19726.83|19726.83|19719.89|19719.89|0
1606747750000|2020-11-30 14:49:10|19720.16|19720.16|19718.58|19718.58|19720.16|19720.16|19718.58|19718.58|0
1606747760000|2020-11-30 14:49:20|19718.05|19718.05|19718.58|19718.58|19718.58|19718.58|19718.05|19718.05|0
1606747770000|2020-11-30 14:49:30|19718.7|19718.7|19716.11|19716.11|19718.7|19718.7|19716.11|19716.11|0
1606747780000|2020-11-30 14:49:40|19716.32|19716.32|19716.23|19716.23|19717.01|19717.01|19715.55|19715.55|0
1606747790000|2020-11-30 14:49:50|19716.92|19716.92|19719.24|19719.24|19719.24|19719.24|19716.92|19716.92|0
1606747800000|2020-11-30 14:50:00|19720.29|19720.29|19716.52|19716.52|19720.29|19720.29|19715.83|19715.83|0
1606747810000|2020-11-30 14:50:10|19717.89|19717.89|19724.15|19724.15|19724.15|19724.15|19717.89|19717.89|0
1606747820000|2020-11-30 14:50:20|19723.1|19723.1|19720.35|19720.35|19723.1|19723.1|19720.35|19720.35|0
1606747830000|2020-11-30 14:50:30|19720.88|19720.88|19721.5|19721.5|19723.56|19723.56|19720.88|19720.88|0
1606747840000|2020-11-30 14:50:40|19720.81|19720.81|19720.29|19720.29|19720.81|19720.81|19720.29|19720.29|0
1606747850000|2020-11-30 14:50:50|19720.81|19720.81|19732.11|19732.11|19732.11|19732.11|19720.81|19720.81|0
1606747860000|2020-11-30 14:51:00|19730.84|19730.84|19731.9|19731.9|19731.9|19731.9|19730.84|19730.84|0
1606747870000|2020-11-30 14:51:10|19732.42|19732.42|19740.68|19740.68|19740.68|19740.68|19732.42|19732.42|0
1606747880000|2020-11-30 14:51:20|19739.3|19739.3|19738.52|19738.52|19739.3|19739.3|19738.52|19738.52|0
1606747890000|2020-11-30 14:51:30|19740.59|19740.59|19739.21|19739.21|19742.33|19742.33|19739.21|19739.21|0
1606747900000|2020-11-30 14:51:40|19739.9|19739.9|19746.69|19746.69|19746.69|19746.69|19739.78|19739.78|0
1606747910000|2020-11-30 14:51:50|19745.91|19745.91|19748.53|19748.53|19749.32|19749.32|19744.86|19744.86|0
1606747920000|2020-11-30 14:52:00|19748.64|19748.64|19751.72|19751.72|19751.85|19751.85|19748.64|19748.64|0
1606747930000|2020-11-30 14:52:10|19753.1|19753.1|19752.01|19752.01|19756.74|19756.74|19752.01|19752.01|0
1606747940000|2020-11-30 14:52:20|19752.48|19752.48|19754.91|19754.91|19754.91|19754.91|19751.8|19751.8|0
1606747950000|2020-11-30 14:52:30|19759.03|19759.03|19760.34|19760.34|19761.92|19761.92|19759.03|19759.03|0
1606747960000|2020-11-30 14:52:40|19757.41|19757.41|19756.95|19756.95|19757.41|19757.41|19756.88|19756.88|0
1606747970000|2020-11-30 14:52:50|19757.47|19757.47|19756.61|19756.61|19759.75|19759.75|19756.61|19756.61|0
1606747980000|2020-11-30 14:53:00|19756.83|19756.83|19753.64|19753.64|19756.83|19756.83|19753.21|19753.21|0
1606747990000|2020-11-30 14:53:10|19754.16|19754.16|19756.31|19756.31|19756.31|19756.31|19754.16|19754.16|0
1606748000000|2020-11-30 14:53:20|19757.09|19757.09|19757.63|19757.63|19758.46|19758.46|19757.09|19757.09|0
1606748010000|2020-11-30 14:53:30|19756.85|19756.85|19756.85|19756.85|19756.85|19756.85|19756.85|19756.85|0
1606748020000|2020-11-30 14:53:40|19756.08|19756.08|19751.77|19751.77|19756.08|19756.08|19751.77|19751.77|0
1606748030000|2020-11-30 14:53:50|19754.52|19754.52|19754.52|19754.52|19754.52|19754.52|19754.52|19754.52|0
1606748040000|2020-11-30 14:54:00|19754.73|19754.73|19756.08|19756.08|19756.08|19756.08|19754.5|19754.5|0
1606748050000|2020-11-30 14:54:10|19757.13|19757.13|19755.85|19755.85|19757.13|19757.13|19753.61|19753.61|0
1606748060000|2020-11-30 14:54:20|19755.17|19755.17|19752.16|19752.16|19755.17|19755.17|19752.16|19752.16|0
1606748070000|2020-11-30 14:54:30|19753.22|19753.22|19755.96|19755.96|19755.96|19755.96|19753.22|19753.22|0
1606748080000|2020-11-30 14:54:40|19756.65|19756.65|19761.34|19761.34|19761.34|19761.34|19756.65|19756.65|0
1606748090000|2020-11-30 14:54:50|19761.86|19761.86|19768.11|19768.11|19768.11|19768.11|19761.86|19761.86|0
1606748100000|2020-11-30 14:55:00|19767.58|19767.58|19770.01|19770.01|19770.01|19770.01|19766.9|19766.9|0
1606748110000|2020-11-30 14:55:10|19771.39|19771.39|19771.91|19771.91|19771.91|19771.91|19771.39|19771.39|0
1606748120000|2020-11-30 14:55:20|19772.26|19772.26|19769.52|19769.52|19772.26|19772.26|19769.52|19769.52|0
1606748130000|2020-11-30 14:55:30|19770.2|19770.2|19771.37|19771.37|19771.37|19771.37|19769.79|19769.79|0
1606748140000|2020-11-30 14:55:40|19773.44|19773.44|19775.03|19775.03|19776.33|19776.33|19773.44|19773.44|0
1606748150000|2020-11-30 14:55:50|19775.24|19775.24|19778.19|19778.19|19778.19|19778.19|19775.24|19775.24|0
1606748160000|2020-11-30 14:56:00|19777.5|19777.5|19775.54|19775.54|19777.5|19777.5|19775.54|19775.54|0
1606748170000|2020-11-30 14:56:10|19775.66|19775.66|19775.66|19775.66|19775.66|19775.66|19775.66|19775.66|0
1606748180000|2020-11-30 14:56:20|19774.29|19774.29|19775.5|19775.5|19775.5|19775.5|19774.29|19774.29|0
1606748190000|2020-11-30 14:56:30|19775.9|19775.9|19775.9|19775.9|19775.9|19775.9|19775.9|19775.9|0
1606748210000|2020-11-30 14:56:50|19775.97|19775.97|19776.66|19776.66|19776.66|19776.66|19775.28|19775.28|0
1606748220000|2020-11-30 14:57:00|19777.87|19777.87|19775.02|19775.02|19778.65|19778.65|19775.02|19775.02|0
1606748230000|2020-11-30 14:57:10|19775.67|19775.67|19771.87|19771.87|19775.67|19775.67|19771.87|19771.87|0
1606748240000|2020-11-30 14:57:20|19771.98|19771.98|19773.36|19773.36|19773.47|19773.47|19771.98|19771.98|0
1606748250000|2020-11-30 14:57:30|19772.83|19772.83|19769.96|19769.96|19772.83|19772.83|19769.78|19769.78|0
1606748260000|2020-11-30 14:57:40|19769.28|19769.28|19769.96|19769.96|19769.96|19769.96|19769.28|19769.28|0
1606748270000|2020-11-30 14:57:50|19769.28|19769.28|19776.39|19776.39|19778.45|19778.45|19769.28|19769.28|0
1606748280000|2020-11-30 14:58:00|19777.17|19777.17|19773.16|19773.16|19777.85|19777.85|19773.16|19773.16|0
1606748290000|2020-11-30 14:58:10|19773.38|19773.38|19773.48|19773.48|19774.96|19774.96|19773.38|19773.38|0
1606748300000|2020-11-30 14:58:20|19774.17|19774.17|19773.95|19773.95|19774.17|19774.17|19773.48|19773.48|0
1606748310000|2020-11-30 14:58:30|19773.42|19773.42|19770.2|19770.2|19773.42|19773.42|19766.93|19766.93|0
1606748320000|2020-11-30 14:58:40|19770.73|19770.73|19773.29|19773.29|19773.41|19773.41|19770.73|19770.73|0
1606748330000|2020-11-30 14:58:50|19773.18|19773.18|19781.77|19781.77|19781.77|19781.77|19773.18|19773.18|0
1606748340000|2020-11-30 14:59:00|19784.14|19784.14|19789.71|19789.71|19789.71|19789.71|19784.14|19784.14|0
1606748350000|2020-11-30 14:59:10|19789.02|19789.02|19789.02|19789.02|19789.02|19789.02|19789.02|19789.02|0
1606748360000|2020-11-30 14:59:20|19788.34|19788.34|19790.61|19790.61|19791.29|19791.29|19787.08|19787.08|0
1606748370000|2020-11-30 14:59:30|19788.51|19788.51|19780.85|19780.85|19788.51|19788.51|19780.17|19780.17|0
1606748380000|2020-11-30 14:59:40|19780.92|19780.92|19782.04|19782.04|19782.82|19782.82|19780.92|19780.92|0
1606748390000|2020-11-30 14:59:50|19782.73|19782.73|19780.98|19780.98|19782.94|19782.94|19780.2|19780.2|0
1606748400000|2020-11-30 15:00:00|19782.35|19782.35|19783.29|19783.29|19784.66|19784.66|19780.98|19780.98|0
1606748410000|2020-11-30 15:00:10|19776.05|19776.05|19775.87|19775.87|19776.74|19776.74|19774.31|19774.31|0
1606748420000|2020-11-30 15:00:20|19776.4|19776.4|19773.21|19773.21|19776.4|19776.4|19773.21|19773.21|0
1606748430000|2020-11-30 15:00:30|19772.56|19772.56|19771.64|19771.64|19772.56|19772.56|19771.51|19771.51|0
1606748440000|2020-11-30 15:00:40|19771.42|19771.42|19775.59|19775.59|19775.59|19775.59|19770.74|19770.74|0
1606748450000|2020-11-30 15:00:50|19777.15|19777.15|19779.2|19779.2|19779.2|19779.2|19776|19776|0
1606748460000|2020-11-30 15:01:00|19780.57|19780.57|19785.5|19785.5|19789.29|19789.29|19780.57|19780.57|0
1606748470000|2020-11-30 15:01:10|19784.97|19784.97|19785.66|19785.66|19785.66|19785.66|19784.97|19784.97|0
1606748480000|2020-11-30 15:01:20|19784.98|19784.98|19788.07|19788.07|19788.07|19788.07|19781.48|19781.48|0
1606748490000|2020-11-30 15:01:30|19787.72|19787.72|19787.84|19787.84|19787.84|19787.84|19787.72|19787.72|0
1606748500000|2020-11-30 15:01:40|19787.89|19787.89|19787.71|19787.71|19787.89|19787.89|19787.18|19787.18|0
1606748510000|2020-11-30 15:01:50|19787.02|19787.02|19787.02|19787.02|19787.02|19787.02|19787.02|19787.02|0
1606748520000|2020-11-30 15:02:00|19786.34|19786.34|19783.01|19783.01|19787.72|19787.72|19783.01|19783.01|0
1606748530000|2020-11-30 15:02:10|19783.53|19783.53|19784.53|19784.53|19784.53|19784.53|19783.53|19783.53|0
1606748540000|2020-11-30 15:02:20|19783.75|19783.75|19774.83|19774.83|19783.75|19783.75|19772.4|19772.4|0
1606748550000|2020-11-30 15:02:30|19775.35|19775.35|19770.81|19770.81|19775.35|19775.35|19770.81|19770.81|0
1606748560000|2020-11-30 15:02:40|19769.43|19769.43|19768.74|19768.74|19769.43|19769.43|19768.74|19768.74|0
1606748570000|2020-11-30 15:02:50|19767.63|19767.63|19764.78|19764.78|19767.63|19767.63|19764.78|19764.78|0
1606748580000|2020-11-30 15:03:00|19764.1|19764.1|19763|19763|19764.1|19764.1|19761.62|19761.62|0
1606748590000|2020-11-30 15:03:10|19763.69|19763.69|19769.9|19769.9|19769.9|19769.9|19763.69|19763.69|0
1606748600000|2020-11-30 15:03:20|19773.34|19773.34|19776.25|19776.25|19776.25|19776.25|19773.34|19773.34|0
1606748610000|2020-11-30 15:03:30|19776.78|19776.78|19775.65|19775.65|19776.78|19776.78|19771.44|19771.44|0
1606748620000|2020-11-30 15:03:40|19774.87|19774.87|19773.2|19773.2|19774.87|19774.87|19773.2|19773.2|0
1606748630000|2020-11-30 15:03:50|19773.06|19773.06|19773.75|19773.75|19773.75|19773.75|19772.54|19772.54|0
1606748640000|2020-11-30 15:04:00|19772.29|19772.29|19772.29|19772.29|19772.98|19772.98|19769.77|19769.77|0
1606748650000|2020-11-30 15:04:10|19771.6|19771.6|19772.13|19772.13|19772.13|19772.13|19771.6|19771.6|0
1606748660000|2020-11-30 15:04:20|19771.91|19771.91|19771.04|19771.04|19772.6|19772.6|19771.04|19771.04|0
1606748670000|2020-11-30 15:04:30|19771.26|19771.26|19772.37|19772.37|19772.37|19772.37|19771.26|19771.26|0
1606748680000|2020-11-30 15:04:40|19771.32|19771.32|19772.28|19772.28|19772.28|19772.28|19771.32|19771.32|0
1606748700000|2020-11-30 15:05:00|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|19772.35|0
1606748710000|2020-11-30 15:05:10|19772.88|19772.88|19785.85|19785.85|19785.85|19785.85|19772.88|19772.88|0
1606748720000|2020-11-30 15:05:20|19786.07|19786.07|19785.38|19785.38|19786.07|19786.07|19785.38|19785.38|0
1606748730000|2020-11-30 15:05:30|19784.69|19784.69|19782.79|19782.79|19784.69|19784.69|19782.79|19782.79|0
1606748740000|2020-11-30 15:05:40|19783.22|19783.22|19780.41|19780.41|19784.67|19784.67|19780.41|19780.41|0
1606748750000|2020-11-30 15:05:50|19780.48|19780.48|19777.8|19777.8|19780.48|19780.48|19777.8|19777.8|0
1606748760000|2020-11-30 15:06:00|19777.28|19777.28|19772.88|19772.88|19777.28|19777.28|19772.88|19772.88|0
1606748770000|2020-11-30 15:06:10|19774.26|19774.26|19774.78|19774.78|19774.78|19774.78|19774.26|19774.26|0
1606748780000|2020-11-30 15:06:20|19774.01|19774.01|19777.06|19777.06|19777.06|19777.06|19774.01|19774.01|0
1606748790000|2020-11-30 15:06:30|19776.37|19776.37|19768.36|19768.36|19776.37|19776.37|19768.36|19768.36|0
1606748800000|2020-11-30 15:06:40|19769.05|19769.05|19769.19|19769.19|19769.19|19769.19|19769.05|19769.05|0
1606748810000|2020-11-30 15:06:50|19768.5|19768.5|19763.11|19763.11|19768.5|19768.5|19761.67|19761.67|0
1606748820000|2020-11-30 15:07:00|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|19762.06|0
1606748830000|2020-11-30 15:07:10|19761.37|19761.37|19752.9|19752.9|19761.37|19761.37|19752.21|19752.21|0
1606748840000|2020-11-30 15:07:20|19753.58|19753.58|19753.86|19753.86|19756.02|19756.02|19752.96|19752.96|0
1606748850000|2020-11-30 15:07:30|19753.34|19753.34|19748.56|19748.56|19753.34|19753.34|19748.56|19748.56|0
1606748860000|2020-11-30 15:07:40|19747.19|19747.19|19741.22|19741.22|19747.19|19747.19|19741.22|19741.22|0
1606748870000|2020-11-30 15:07:50|19741.33|19741.33|19740.3|19740.3|19741.52|19741.52|19740.3|19740.3|0
1606748880000|2020-11-30 15:08:00|19740.09|19740.09|19746.55|19746.55|19746.55|19746.55|19740.09|19740.09|0
1606748890000|2020-11-30 15:08:10|19748.65|19748.65|19746.39|19746.39|19750.36|19750.36|19746.39|19746.39|0
1606748900000|2020-11-30 15:08:20|19747.16|19747.16|19749.96|19749.96|19750.7|19750.7|19747.16|19747.16|0
1606748910000|2020-11-30 15:08:30|19749.27|19749.27|19747.97|19747.97|19749.34|19749.34|19747.97|19747.97|0
1606748920000|2020-11-30 15:08:40|19748.66|19748.66|19751.6|19751.6|19751.6|19751.6|19748.66|19748.66|0
1606748930000|2020-11-30 15:08:50|19752.66|19752.66|19753.15|19753.15|19753.15|19753.15|19752.66|19752.66|0
1606748940000|2020-11-30 15:09:00|19751.78|19751.78|19747.97|19747.97|19751.78|19751.78|19745.22|19745.22|0
1606748950000|2020-11-30 15:09:10|19747.45|19747.45|19746.22|19746.22|19747.56|19747.56|19746|19746|0
1606748960000|2020-11-30 15:09:20|19744.84|19744.84|19746.22|19746.22|19746.22|19746.22|19744.84|19744.84|0
1606748970000|2020-11-30 15:09:30|19747.59|19747.59|19745.85|19745.85|19747.59|19747.59|19745.85|19745.85|0
1606748980000|2020-11-30 15:09:40|19746.38|19746.38|19751.16|19751.16|19751.16|19751.16|19746.38|19746.38|0
1606748990000|2020-11-30 15:09:50|19749.78|19749.78|19750.52|19750.52|19750.52|19750.52|19749.31|19749.31|0
1606749000000|2020-11-30 15:10:00|19750.74|19750.74|19747.41|19747.41|19750.74|19750.74|19747.41|19747.41|0
1606749010000|2020-11-30 15:10:10|19748.78|19748.78|19743.78|19743.78|19748.78|19748.78|19743.09|19743.09|0
1606749020000|2020-11-30 15:10:20|19745.15|19745.15|19754.79|19754.79|19754.79|19754.79|19745.15|19745.15|0
1606749030000|2020-11-30 15:10:30|19755.57|19755.57|19765.34|19765.34|19765.34|19765.34|19753.99|19753.99|0
1606749040000|2020-11-30 15:10:40|19766.02|19766.02|19769.62|19769.62|19769.62|19769.62|19766.02|19766.02|0
1606749050000|2020-11-30 15:10:50|19769.83|19769.83|19765.67|19765.67|19769.83|19769.83|19765.67|19765.67|0
1606749060000|2020-11-30 15:11:00|19765.14|19765.14|19762.67|19762.67|19765.14|19765.14|19762.56|19762.56|0
1606749070000|2020-11-30 15:11:10|19763.2|19763.2|19770.66|19770.66|19770.66|19770.66|19763.2|19763.2|0
1606749080000|2020-11-30 15:11:20|19770.72|19770.72|19764.22|19764.22|19770.72|19770.72|19764.22|19764.22|0
1606749090000|2020-11-30 15:11:30|19764.15|19764.15|19764.28|19764.28|19764.28|19764.28|19764.15|19764.15|0
1606749100000|2020-11-30 15:11:40|19764.97|19764.97|19764.97|19764.97|19764.97|19764.97|19764.97|19764.97|0
1606749110000|2020-11-30 15:11:50|19767.03|19767.03|19761.05|19761.05|19768.4|19768.4|19760.52|19760.52|0
1606749120000|2020-11-30 15:12:00|19761.73|19761.73|19753.64|19753.64|19761.73|19761.73|19753.64|19753.64|0
1606749130000|2020-11-30 15:12:10|19752.59|19752.59|19753.56|19753.56|19754.87|19754.87|19751.68|19751.68|0
1606749140000|2020-11-30 15:12:20|19753.63|19753.63|19753.64|19753.64|19753.64|19753.64|19752.05|19752.05|0
1606749150000|2020-11-30 15:12:30|19754.16|19754.16|19754.85|19754.85|19754.85|19754.85|19754.16|19754.16|0
1606749160000|2020-11-30 15:12:40|19755.38|19755.38|19753.2|19753.2|19755.57|19755.57|19753.2|19753.2|0
1606749170000|2020-11-30 15:12:50|19752.42|19752.42|19751.47|19751.47|19754.47|19754.47|19751.04|19751.04|0
1606749180000|2020-11-30 15:13:00|19751.71|19751.71|19747.02|19747.02|19751.71|19751.71|19747.02|19747.02|0
1606749190000|2020-11-30 15:13:10|19745.96|19745.96|19745.96|19745.96|19745.96|19745.96|19745.96|19745.96|0
1606749200000|2020-11-30 15:13:20|19745.83|19745.83|19743.29|19743.29|19745.83|19745.83|19743.29|19743.29|0
1606749210000|2020-11-30 15:13:30|19743.5|19743.5|19744.09|19744.09|19744.09|19744.09|19743.31|19743.31|0
1606749220000|2020-11-30 15:13:40|19744.23|19744.23|19744.37|19744.37|19744.37|19744.37|19744.16|19744.16|0
1606749230000|2020-11-30 15:13:50|19742.27|19742.27|19740.64|19740.64|19742.27|19742.27|19739.43|19739.43|0
1606749240000|2020-11-30 15:14:00|19741.33|19741.33|19741.03|19741.03|19742.49|19742.49|19739.59|19739.59|0
1606749250000|2020-11-30 15:14:10|19739.97|19739.97|19733.93|19733.93|19739.97|19739.97|19733.93|19733.93|0
1606749260000|2020-11-30 15:14:20|19734.71|19734.71|19734.88|19734.88|19734.94|19734.94|19734.41|19734.41|0
1606749270000|2020-11-30 15:14:30|19735.4|19735.4|19737.39|19737.39|19737.67|19737.67|19734.88|19734.88|0
1606749280000|2020-11-30 15:14:40|19737.92|19737.92|19735.65|19735.65|19738.45|19738.45|19734.96|19734.96|0
1606749290000|2020-11-30 15:14:50|19734.87|19734.87|19729.51|19729.51|19734.87|19734.87|19729.51|19729.51|0
1606749300000|2020-11-30 15:15:00|19726.59|19726.59|19724.32|19724.32|19726.59|19726.59|19724.11|19724.11|0
1606749310000|2020-11-30 15:15:10|19724.25|19724.25|19728.46|19728.46|19728.46|19728.46|19724.25|19724.25|0
1606749320000|2020-11-30 15:15:20|19730.02|19730.02|19728.9|19728.9|19730.27|19730.27|19728.9|19728.9|0
1606749330000|2020-11-30 15:15:30|19728.21|19728.21|19721.03|19721.03|19728.21|19728.21|19721.03|19721.03|0
1606749340000|2020-11-30 15:15:40|19721.56|19721.56|19720.39|19720.39|19721.56|19721.56|19720.39|19720.39|0
1606749350000|2020-11-30 15:15:50|19719.7|19719.7|19719.7|19719.7|19719.7|19719.7|19719.7|19719.7|0
1606749360000|2020-11-30 15:16:00|19719.02|19719.02|19721.92|19721.92|19721.92|19721.92|19715.78|19715.78|0
1606749370000|2020-11-30 15:16:10|19722.11|19722.11|19723.98|19723.98|19723.98|19723.98|19721.41|19721.41|0
1606749380000|2020-11-30 15:16:20|19724.76|19724.76|19729.04|19729.04|19729.04|19729.04|19724.76|19724.76|0
1606749390000|2020-11-30 15:16:30|19729.56|19729.56|19729.37|19729.37|19729.9|19729.9|19729.37|19729.37|0
1606749400000|2020-11-30 15:16:40|19729.31|19729.31|19729.99|19729.99|19729.99|19729.99|19729.31|19729.31|0
1606749410000|2020-11-30 15:16:50|19730.11|19730.11|19730.18|19730.18|19730.18|19730.18|19730.11|19730.11|0
1606749420000|2020-11-30 15:17:00|19730.02|19730.02|19731.32|19731.32|19731.32|19731.32|19730.02|19730.02|0
1606749430000|2020-11-30 15:17:10|19732.01|19732.01|19737.63|19737.63|19738.1|19738.1|19732.01|19732.01|0
1606749440000|2020-11-30 15:17:20|19738.32|19738.32|19735.37|19735.37|19738.32|19738.32|19735.37|19735.37|0
1606749450000|2020-11-30 15:17:30|19734.06|19734.06|19726.71|19726.71|19734.06|19734.06|19726.71|19726.71|0
1606749460000|2020-11-30 15:17:40|19726.03|19726.03|19720.87|19720.87|19726.03|19726.03|19720.12|19720.12|0
1606749470000|2020-11-30 15:17:50|19720.76|19720.76|19717.5|19717.5|19720.76|19720.76|19716.87|19716.87|0
1606749480000|2020-11-30 15:18:00|19716.97|19716.97|19716.31|19716.31|19716.97|19716.97|19716.31|19716.31|0
1606749490000|2020-11-30 15:18:10|19716.51|19716.51|19714.81|19714.81|19717.04|19717.04|19714.81|19714.81|0
1606749500000|2020-11-30 15:18:20|19716.91|19716.91|19711.38|19711.38|19716.91|19716.91|19711.38|19711.38|0
1606749510000|2020-11-30 15:18:30|19712.43|19712.43|19712.56|19712.56|19712.56|19712.56|19711.87|19711.87|0
1606749530000|2020-11-30 15:18:50|19713.24|19713.24|19710.98|19710.98|19713.24|19713.24|19710.98|19710.98|0
1606749540000|2020-11-30 15:19:00|19709.92|19709.92|19713.86|19713.86|19713.86|19713.86|19709.92|19709.92|0
1606749550000|2020-11-30 15:19:10|19713.34|19713.34|19711.87|19711.87|19713.34|19713.34|19711.87|19711.87|0
1606749560000|2020-11-30 15:19:20|19710.82|19710.82|19709.39|19709.39|19710.82|19710.82|19707.46|19707.46|0
1606749570000|2020-11-30 15:19:30|19709.6|19709.6|19712.03|19712.03|19712.03|19712.03|19709.6|19709.6|0
1606749580000|2020-11-30 15:19:40|19712.71|19712.71|19708.92|19708.92|19712.87|19712.87|19708.92|19708.92|0
1606749590000|2020-11-30 15:19:50|19709.45|19709.45|19708.77|19708.77|19709.45|19709.45|19708.76|19708.76|0
1606749600000|2020-11-30 15:20:00|19708.7|19708.7|19707.94|19707.94|19708.84|19708.84|19707.94|19707.94|0
1606749610000|2020-11-30 15:20:10|19707.41|19707.41|19701.6|19701.6|19707.41|19707.41|19701.03|19701.03|0
1606749620000|2020-11-30 15:20:20|19702.97|19702.97|19702.24|19702.24|19703.5|19703.5|19702.24|19702.24|0
1606749630000|2020-11-30 15:20:30|19703.02|19703.02|19701.91|19701.91|19703.02|19703.02|19701.16|19701.16|0
1606749650000|2020-11-30 15:20:50|19702.43|19702.43|19702.12|19702.12|19703.49|19703.49|19702.12|19702.12|0
1606749660000|2020-11-30 15:21:00|19701.59|19701.59|19703.49|19703.49|19703.49|19703.49|19701.07|19701.07|0
1606749670000|2020-11-30 15:21:10|19703.33|19703.33|19709.9|19709.9|19709.9|19709.9|19703.33|19703.33|0
1606749680000|2020-11-30 15:21:20|19710.59|19710.59|19715.14|19715.14|19715.35|19715.35|19710.59|19710.59|0
1606749690000|2020-11-30 15:21:30|19715.35|19715.35|19716.04|19716.04|19716.04|19716.04|19715.35|19715.35|0
1606749700000|2020-11-30 15:21:40|19716.15|19716.15|19717.07|19717.07|19717.07|19717.07|19716.15|19716.15|0
1606749710000|2020-11-30 15:21:50|19717.76|19717.76|19710.93|19710.93|19718.44|19718.44|19710.93|19710.93|0
1606749720000|2020-11-30 15:22:00|19711.06|19711.06|19712.9|19712.9|19712.9|19712.9|19710.86|19710.86|0
1606749730000|2020-11-30 15:22:10|19713.58|19713.58|19716.16|19716.16|19716.16|19716.16|19713.58|19713.58|0
1606749740000|2020-11-30 15:22:20|19715.96|19715.96|19722.56|19722.56|19722.56|19722.56|19715.96|19715.96|0
1606749750000|2020-11-30 15:22:30|19721.87|19721.87|19718.75|19718.75|19721.87|19721.87|19718.75|19718.75|0
1606749760000|2020-11-30 15:22:40|19717.55|19717.55|19713.84|19713.84|19717.55|19717.55|19713.77|19713.77|0
1606749770000|2020-11-30 15:22:50|19713.16|19713.16|19716.94|19716.94|19716.94|19716.94|19713.16|19713.16|0
1606749780000|2020-11-30 15:23:00|19715.89|19715.89|19715.2|19715.2|19715.89|19715.89|19715.2|19715.2|0
1606749790000|2020-11-30 15:23:10|19715.73|19715.73|19715.52|19715.52|19715.73|19715.73|19715.52|19715.52|0
1606749800000|2020-11-30 15:23:20|19714.46|19714.46|19713.09|19713.09|19714.46|19714.46|19713.09|19713.09|0
1606749810000|2020-11-30 15:23:30|19713.78|19713.78|19710.45|19710.45|19713.78|19713.78|19710.45|19710.45|0
1606749820000|2020-11-30 15:23:40|19710.33|19710.33|19711.54|19711.54|19711.54|19711.54|19710.33|19710.33|0
1606749830000|2020-11-30 15:23:50|19712.23|19712.23|19710.33|19710.33|19713.28|19713.28|19710.33|19710.33|0
1606749840000|2020-11-30 15:24:00|19712.07|19712.07|19713.95|19713.95|19715.53|19715.53|19712.07|19712.07|0
1606749850000|2020-11-30 15:24:10|19713.26|19713.26|19711.02|19711.02|19713.26|19713.26|19711.02|19711.02|0
1606749860000|2020-11-30 15:24:20|19711.24|19711.24|19715.37|19715.37|19715.37|19715.37|19711.24|19711.24|0
1606749870000|2020-11-30 15:24:30|19716.74|19716.74|19722.26|19722.26|19722.37|19722.37|19716.74|19716.74|0
1606749880000|2020-11-30 15:24:40|19721.58|19721.58|19723.09|19723.09|19723.09|19723.09|19721.51|19721.51|0
1606749890000|2020-11-30 15:24:50|19721.88|19721.88|19721.62|19721.62|19722.31|19722.31|19721.35|19721.35|0
1606749900000|2020-11-30 15:25:00|19723|19723|19720.05|19720.05|19723|19723|19720.05|19720.05|0
1606749910000|2020-11-30 15:25:10|19720.17|19720.17|19718.92|19718.92|19720.5|19720.5|19718.92|19718.92|0
1606749920000|2020-11-30 15:25:20|19718.39|19718.39|19713.53|19713.53|19718.39|19718.39|19713.53|19713.53|0
1606749930000|2020-11-30 15:25:30|19713.64|19713.64|19710.12|19710.12|19713.64|19713.64|19710.12|19710.12|0
1606749940000|2020-11-30 15:25:40|19710.81|19710.81|19714.4|19714.4|19714.4|19714.4|19710.47|19710.47|0
1606749950000|2020-11-30 15:25:50|19713.87|19713.87|19712.5|19712.5|19714.4|19714.4|19712.5|19712.5|0
1606749960000|2020-11-30 15:26:00|19711.97|19711.97|19705.77|19705.77|19711.97|19711.97|19705.77|19705.77|0
1606749970000|2020-11-30 15:26:10|19706.3|19706.3|19705.52|19705.52|19706.3|19706.3|19705.52|19705.52|0
1606749980000|2020-11-30 15:26:20|19704.15|19704.15|19702.68|19702.68|19704.15|19704.15|19702.68|19702.68|0
1606749990000|2020-11-30 15:26:30|19701.63|19701.63|19701.07|19701.07|19701.82|19701.82|19701.07|19701.07|0
1606750000000|2020-11-30 15:26:40|19701.76|19701.76|19701.76|19701.76|19701.76|19701.76|19701.76|19701.76|0
1606750010000|2020-11-30 15:26:50|19700.38|19700.38|19699.86|19699.86|19700.38|19700.38|19699.86|19699.86|0
1606750020000|2020-11-30 15:27:00|19699.99|19699.99|19699.99|19699.99|19699.99|19699.99|19699.99|19699.99|0
1606750030000|2020-11-30 15:27:10|19700.11|19700.11|19702.98|19702.98|19702.98|19702.98|19700.11|19700.11|0
1606750040000|2020-11-30 15:27:20|19702.45|19702.45|19696.97|19696.97|19702.45|19702.45|19696.97|19696.97|0
1606750050000|2020-11-30 15:27:30|19696.19|19696.19|19695.4|19695.4|19696.19|19696.19|19695.18|19695.18|0
1606750060000|2020-11-30 15:27:40|19696.08|19696.08|19696.3|19696.3|19696.3|19696.3|19696.08|19696.08|0
1606750070000|2020-11-30 15:27:50|19696.99|19696.99|19696.77|19696.77|19696.99|19696.99|19696.77|19696.77|0
1606750080000|2020-11-30 15:28:00|19697.01|19697.01|19694.23|19694.23|19697.69|19697.69|19694.23|19694.23|0
1606750090000|2020-11-30 15:28:10|19693.17|19693.17|19694.17|19694.17|19694.17|19694.17|19693.06|19693.06|0
1606750100000|2020-11-30 15:28:20|19693.11|19693.11|19691.21|19691.21|19693.64|19693.64|19691.21|19691.21|0
1606750110000|2020-11-30 15:28:30|19688.46|19688.46|19685.73|19685.73|19688.46|19688.46|19685.57|19685.57|0
1606750120000|2020-11-30 15:28:40|19685.51|19685.51|19680.26|19680.26|19686.2|19686.2|19680.03|19680.03|0
1606750130000|2020-11-30 15:28:50|19680.14|19680.14|19676.55|19676.55|19680.14|19680.14|19676.55|19676.55|0
1606750140000|2020-11-30 15:29:00|19677.24|19677.24|19673.49|19673.49|19677.76|19677.76|19673.49|19673.49|0
1606750150000|2020-11-30 15:29:10|19672.71|19672.71|19670.2|19670.2|19672.71|19672.71|19669.54|19669.54|0
1606750160000|2020-11-30 15:29:20|19668.64|19668.64|19667.95|19667.95|19668.64|19668.64|19666.77|19666.77|0
1606750170000|2020-11-30 15:29:30|19667.27|19667.27|19664.78|19664.78|19667.27|19667.27|19663.61|19663.61|0
1606750180000|2020-11-30 15:29:40|19664|19664|19662.35|19662.35|19664.09|19664.09|19662.35|19662.35|0
1606750190000|2020-11-30 15:29:50|19660.98|19660.98|19660.82|19660.82|19660.98|19660.98|19658.92|19658.92|0
1606750200000|2020-11-30 15:30:00|19660.61|19660.61|19659.18|19659.18|19660.61|19660.61|19659.18|19659.18|0
1606750210000|2020-11-30 15:30:10|19658.49|19658.49|19668.48|19668.48|19668.48|19668.48|19658.49|19658.49|0
1606750220000|2020-11-30 15:30:20|19669.17|19669.17|19669.58|19669.58|19669.58|19669.58|19667.47|19667.47|0
1606750230000|2020-11-30 15:30:30|19670.11|19670.11|19670.54|19670.54|19671.85|19671.85|19669.85|19669.85|0
1606750240000|2020-11-30 15:30:40|19669.76|19669.76|19664.81|19664.81|19669.76|19669.76|19664.12|19664.12|0
1606750250000|2020-11-30 15:30:50|19664.12|19664.12|19663.5|19663.5|19665.83|19665.83|19663.38|19663.38|0
1606750260000|2020-11-30 15:31:00|19662.82|19662.82|19665.4|19665.4|19665.4|19665.4|19661.21|19661.21|0
1606750270000|2020-11-30 15:31:10|19665.19|19665.19|19666.62|19666.62|19669.76|19669.76|19665.19|19665.19|0
1606750280000|2020-11-30 15:31:20|19666.09|19666.09|19663.97|19663.97|19666.78|19666.78|19663.97|19663.97|0
1606750290000|2020-11-30 15:31:30|19663.44|19663.44|19664.77|19664.77|19664.77|19664.77|19663.44|19663.44|0
1606750300000|2020-11-30 15:31:40|19664.66|19664.66|19667.93|19667.93|19667.93|19667.93|19664.66|19664.66|0
1606750310000|2020-11-30 15:31:50|19667.58|19667.58|19668.48|19668.48|19668.48|19668.48|19667.58|19667.58|0
1606750320000|2020-11-30 15:32:00|19669.01|19669.01|19671.21|19671.21|19671.21|19671.21|19668.27|19668.27|0
1606750330000|2020-11-30 15:32:10|19671.09|19671.09|19675.24|19675.24|19675.69|19675.69|19670.4|19670.4|0
1606750340000|2020-11-30 15:32:20|19675.36|19675.36|19676.15|19676.15|19678.83|19678.83|19675.36|19675.36|0
1606750350000|2020-11-30 15:32:30|19675.93|19675.93|19676.28|19676.28|19677.31|19677.31|19675.51|19675.51|0
1606750360000|2020-11-30 15:32:40|19676.81|19676.81|19667.04|19667.04|19676.93|19676.93|19667.04|19667.04|0
1606750370000|2020-11-30 15:32:50|19667.16|19667.16|19672.62|19672.62|19672.62|19672.62|19667.04|19667.04|0
1606750380000|2020-11-30 15:33:00|19673.19|19673.19|19677.14|19677.14|19677.14|19677.14|19671.82|19671.82|0
1606750390000|2020-11-30 15:33:10|19677.02|19677.02|19674.57|19674.57|19678.38|19678.38|19674.57|19674.57|0
1606750400000|2020-11-30 15:33:20|19674.92|19674.92|19662.38|19662.38|19674.92|19674.92|19662.15|19662.15|0
1606750410000|2020-11-30 15:33:30|19662.61|19662.61|19661.97|19661.97|19664.14|19664.14|19661.78|19661.78|0
1606750420000|2020-11-30 15:33:40|19662.2|19662.2|19659.96|19659.96|19662.39|19662.39|19657.97|19657.97|0
1606750430000|2020-11-30 15:33:50|19659.74|19659.74|19657.63|19657.63|19659.74|19659.74|19657.63|19657.63|0
1606750440000|2020-11-30 15:34:00|19657.1|19657.1|19653.42|19653.42|19657.1|19657.1|19653.25|19653.25|0
1606750450000|2020-11-30 15:34:10|19653.31|19653.31|19652.04|19652.04|19653.78|19653.78|19652.04|19652.04|0
1606750460000|2020-11-30 15:34:20|19652.39|19652.39|19652.66|19652.66|19653.46|19653.46|19651.71|19651.71|0
1606750470000|2020-11-30 15:34:30|19653.01|19653.01|19651.73|19651.73|19653.2|19653.2|19651.73|19651.73|0
1606750480000|2020-11-30 15:34:40|19651.2|19651.2|19653.6|19653.6|19654.06|19654.06|19651.2|19651.2|0
1606750490000|2020-11-30 15:34:50|19653.36|19653.36|19651.09|19651.09|19653.36|19653.36|19648.83|19648.83|0
1606750500000|2020-11-30 15:35:00|19649.88|19649.88|19648.03|19648.03|19649.99|19649.99|19647.68|19647.68|0
1606750510000|2020-11-30 15:35:10|19647.79|19647.79|19647.97|19647.97|19648.14|19648.14|19646.33|19646.33|0
1606750520000|2020-11-30 15:35:20|19645.88|19645.88|19645.88|19645.88|19645.88|19645.88|19645.36|19645.36|0
1606750530000|2020-11-30 15:35:30|19645.82|19645.82|19639.93|19639.93|19645.82|19645.82|19639.27|19639.27|0
1606750540000|2020-11-30 15:35:40|19640.62|19640.62|19647.62|19647.62|19647.62|19647.62|19640.62|19640.62|0
1606750550000|2020-11-30 15:35:50|19647.97|19647.97|19647.2|19647.2|19649.23|19649.23|19646.37|19646.37|0
1606750560000|2020-11-30 15:36:00|19647.44|19647.44|19648.68|19648.68|19650.16|19650.16|19646.91|19646.91|0
1606750570000|2020-11-30 15:36:10|19647.99|19647.99|19636.32|19636.32|19647.99|19647.99|19636.32|19636.32|0
1606750580000|2020-11-30 15:36:20|19635.97|19635.97|19644.23|19644.23|19644.23|19644.23|19635.97|19635.97|0
1606750590000|2020-11-30 15:36:30|19644|19644|19646.92|19646.92|19646.92|19646.92|19643.55|19643.55|0
1606750600000|2020-11-30 15:36:40|19647.7|19647.7|19640.27|19640.27|19647.7|19647.7|19640.27|19640.27|0
1606750610000|2020-11-30 15:36:50|19640.14|19640.14|19629.27|19629.27|19640.14|19640.14|19629.27|19629.27|0
1606750620000|2020-11-30 15:37:00|19629.33|19629.33|19624.89|19624.89|19629.33|19629.33|19624.89|19624.89|0
1606750630000|2020-11-30 15:37:10|19624.2|19624.2|19622.02|19622.02|19624.2|19624.2|19622.02|19622.02|0
1606750640000|2020-11-30 15:37:20|19622.24|19622.24|19619.86|19619.86|19622.24|19622.24|19617.59|19617.59|0
1606750650000|2020-11-30 15:37:30|19619.51|19619.51|19617.22|19617.22|19619.55|19619.55|19616.78|19616.78|0
1606750660000|2020-11-30 15:37:40|19616.44|19616.44|19614|19614|19618.64|19618.64|19612.45|19612.45|0
1606750670000|2020-11-30 15:37:50|19613.35|19613.35|19612.82|19612.82|19614.19|19614.19|19612.82|19612.82|0
1606750680000|2020-11-30 15:38:00|19612.6|19612.6|19607.73|19607.73|19612.6|19612.6|19606.78|19606.78|0
1606750690000|2020-11-30 15:38:10|19607.8|19607.8|19607.89|19607.89|19607.89|19607.89|19607.57|19607.57|0
1606750700000|2020-11-30 15:38:20|19609.63|19609.63|19618.88|19618.88|19618.99|19618.99|19609.63|19609.63|0
1606750710000|2020-11-30 15:38:30|19621.03|19621.03|19623.64|19623.64|19624.32|19624.32|19621.03|19621.03|0
1606750720000|2020-11-30 15:38:40|19624.69|19624.69|19622.08|19622.08|19624.69|19624.69|19622.08|19622.08|0
1606750730000|2020-11-30 15:38:50|19622.3|19622.3|19623.6|19623.6|19623.6|19623.6|19622.3|19622.3|0
1606750740000|2020-11-30 15:39:00|19625.16|19625.16|19626.06|19626.06|19626.06|19626.06|19625.16|19625.16|0
1606750750000|2020-11-30 15:39:10|19625.84|19625.84|19626.85|19626.85|19627.42|19627.42|19625.84|19625.84|0
1606750760000|2020-11-30 15:39:20|19625.39|19625.39|19619.34|19619.34|19625.39|19625.39|19619.34|19619.34|0
1606750770000|2020-11-30 15:39:30|19618.81|19618.81|19615.31|19615.31|19618.81|19618.81|19615.31|19615.31|0
1606750780000|2020-11-30 15:39:40|19615.83|19615.83|19614.05|19614.05|19615.83|19615.83|19613.6|19613.6|0
1606750790000|2020-11-30 15:39:50|19614.33|19614.33|19614.39|19614.39|19618.33|19618.33|19613.59|19613.59|0
1606750800000|2020-11-30 15:40:00|19613.87|19613.87|19613.36|19613.36|19613.98|19613.98|19611.56|19611.56|0
1606750810000|2020-11-30 15:40:10|19612.67|19612.67|19611.21|19611.21|19612.69|19612.69|19610.43|19610.43|0
1606750820000|2020-11-30 15:40:20|19611.98|19611.98|19611.14|19611.14|19613.2|19613.2|19611.14|19611.14|0
1606750830000|2020-11-30 15:40:30|19613.2|19613.2|19614.47|19614.47|19614.47|19614.47|19612.28|19612.28|0
1606750840000|2020-11-30 15:40:40|19615.15|19615.15|19614.51|19614.51|19615.15|19615.15|19614.51|19614.51|0
1606750850000|2020-11-30 15:40:50|19615.88|19615.88|19617.45|19617.45|19619.74|19619.74|19615.88|19615.88|0
1606750860000|2020-11-30 15:41:00|19616.92|19616.92|19617.38|19617.38|19617.61|19617.61|19616.92|19616.92|0
1606750870000|2020-11-30 15:41:10|19618.43|19618.43|19630.01|19630.01|19630.01|19630.01|19618.43|19618.43|0
1606750880000|2020-11-30 15:41:20|19631.38|19631.38|19628.18|19628.18|19631.38|19631.38|19628.18|19628.18|0
1606750890000|2020-11-30 15:41:30|19627.5|19627.5|19627.65|19627.65|19627.81|19627.81|19627.12|19627.12|0
1606750900000|2020-11-30 15:41:40|19628.17|19628.17|19619.78|19619.78|19628.17|19628.17|19619.78|19619.78|0
1606750910000|2020-11-30 15:41:50|19619.9|19619.9|19618.8|19618.8|19620.21|19620.21|19618.63|19618.63|0
1606750920000|2020-11-30 15:42:00|19618.59|19618.59|19621.28|19621.28|19621.28|19621.28|19618.59|19618.59|0
1606750930000|2020-11-30 15:42:10|19622.06|19622.06|19623.28|19623.28|19623.8|19623.8|19622.06|19622.06|0
1606750940000|2020-11-30 15:42:20|19625.34|19625.34|19626.59|19626.59|19628.06|19628.06|19619.93|19619.93|0
1606750950000|2020-11-30 15:42:30|19627.96|19627.96|19627.8|19627.8|19628.92|19628.92|19627.28|19627.28|0
1606750960000|2020-11-30 15:42:40|19629.18|19629.18|19630.9|19630.9|19632.96|19632.96|19629.18|19629.18|0
1606750970000|2020-11-30 15:42:50|19631.03|19631.03|19630.64|19630.64|19631.38|19631.38|19630.27|19630.27|0
1606750980000|2020-11-30 15:43:00|19630.85|19630.85|19628.22|19628.22|19630.85|19630.85|19628.22|19628.22|0
1606750990000|2020-11-30 15:43:10|19627.87|19627.87|19621.61|19621.61|19627.87|19627.87|19621.61|19621.61|0
1606751000000|2020-11-30 15:43:20|19620.83|19620.83|19617.07|19617.07|19620.83|19620.83|19617.07|19617.07|0
1606751010000|2020-11-30 15:43:30|19616.54|19616.54|19616.97|19616.97|19616.97|19616.97|19616.44|19616.44|0
1606751020000|2020-11-30 15:43:40|19617.66|19617.66|19616.21|19616.21|19617.66|19617.66|19615.67|19615.67|0
1606751030000|2020-11-30 15:43:50|19616.9|19616.9|19617.29|19617.29|19617.42|19617.42|19615.96|19615.96|0
1606751040000|2020-11-30 15:44:00|19617.5|19617.5|19615.98|19615.98|19617.72|19617.72|19615.2|19615.2|0
1606751050000|2020-11-30 15:44:10|19615.91|19615.91|19610.06|19610.06|19615.91|19615.91|19610.06|19610.06|0
1606751060000|2020-11-30 15:44:20|19609.38|19609.38|19609.12|19609.12|19609.38|19609.38|19608.69|19608.69|0
1606751070000|2020-11-30 15:44:30|19609.33|19609.33|19610.45|19610.45|19610.45|19610.45|19609.33|19609.33|0
1606751080000|2020-11-30 15:44:40|19609.92|19609.92|19611.1|19611.1|19611.78|19611.78|19609.57|19609.57|0
1606751090000|2020-11-30 15:44:50|19611.62|19611.62|19619.59|19619.59|19619.59|19619.59|19611.39|19611.39|0
1606751100000|2020-11-30 15:45:00|19619.37|19619.37|19624.67|19624.67|19624.67|19624.67|19618.11|19618.11|0
1606751110000|2020-11-30 15:45:10|19625.88|19625.88|19625.2|19625.2|19626.41|19626.41|19625.2|19625.2|0
1606751120000|2020-11-30 15:45:20|19625.88|19625.88|19639.86|19639.86|19640.09|19640.09|19625.88|19625.88|0
1606751130000|2020-11-30 15:45:30|19640.54|19640.54|19647.39|19647.39|19650.2|19650.2|19640.54|19640.54|0
1606751140000|2020-11-30 15:45:40|19648.76|19648.76|19647.32|19647.32|19648.76|19648.76|19643.38|19643.38|0
1606751150000|2020-11-30 15:45:50|19647.38|19647.38|19645.86|19645.86|19647.38|19647.38|19645.86|19645.86|0
1606751160000|2020-11-30 15:46:00|19643.8|19643.8|19644.49|19644.49|19644.49|19644.49|19642.75|19642.75|0
1606751170000|2020-11-30 15:46:10|19645.85|19645.85|19653.59|19653.59|19655.5|19655.5|19645.85|19645.85|0
1606751180000|2020-11-30 15:46:20|19655.93|19655.93|19652.01|19652.01|19655.93|19655.93|19652.01|19652.01|0
1606751190000|2020-11-30 15:46:30|19652.08|19652.08|19651.86|19651.86|19652.08|19652.08|19649.03|19649.03|0
1606751200000|2020-11-30 15:46:40|19651.18|19651.18|19656.71|19656.71|19658.44|19658.44|19651.18|19651.18|0
1606751210000|2020-11-30 15:46:50|19654.65|19654.65|19655.57|19655.57|19655.57|19655.57|19654.65|19654.65|0
1606751220000|2020-11-30 15:47:00|19655.77|19655.77|19660.33|19660.33|19660.33|19660.33|19655.77|19655.77|0
1606751230000|2020-11-30 15:47:10|19661.01|19661.01|19666.34|19666.34|19666.34|19666.34|19661.01|19661.01|0
1606751240000|2020-11-30 15:47:20|19665.66|19665.66|19666.01|19666.01|19666.01|19666.01|19665.32|19665.32|0
1606751250000|2020-11-30 15:47:30|19666.79|19666.79|19661.68|19661.68|19666.79|19666.79|19661.68|19661.68|0
1606751260000|2020-11-30 15:47:40|19661|19661|19659.32|19659.32|19661|19661|19659.32|19659.32|0
1606751270000|2020-11-30 15:47:50|19658.63|19658.63|19657.83|19657.83|19658.63|19658.63|19657.83|19657.83|0
1606751280000|2020-11-30 15:48:00|19658.51|19658.51|19660.41|19660.41|19660.41|19660.41|19658.51|19658.51|0
1606751290000|2020-11-30 15:48:10|19661.19|19661.19|19661.94|19661.94|19662.15|19662.15|19660.41|19660.41|0
1606751300000|2020-11-30 15:48:20|19663.3|19663.3|19660.65|19660.65|19664.08|19664.08|19658.72|19658.72|0
1606751310000|2020-11-30 15:48:30|19659.97|19659.97|19658.75|19658.75|19661.34|19661.34|19658.75|19658.75|0
1606751320000|2020-11-30 15:48:40|19660.8|19660.8|19662.85|19662.85|19662.85|19662.85|19660.8|19660.8|0
1606751330000|2020-11-30 15:48:50|19663.38|19663.38|19672.53|19672.53|19672.53|19672.53|19663.15|19663.15|0
1606751340000|2020-11-30 15:49:00|19672.39|19672.39|19673.41|19673.41|19673.41|19673.41|19671.71|19671.71|0
1606751350000|2020-11-30 15:49:10|19672.73|19672.73|19668.05|19668.05|19674.11|19674.11|19666.84|19666.84|0
1606751360000|2020-11-30 15:49:20|19667.98|19667.98|19664.05|19664.05|19668.1|19668.1|19664.05|19664.05|0
1606751370000|2020-11-30 15:49:30|19661.99|19661.99|19667.32|19667.32|19667.32|19667.32|19661.99|19661.99|0
1606751380000|2020-11-30 15:49:40|19668.01|19668.01|19669.27|19669.27|19669.27|19669.27|19668.01|19668.01|0
1606751390000|2020-11-30 15:49:50|19669.8|19669.8|19671.13|19671.13|19671.29|19671.29|19669.8|19669.8|0
1606751400000|2020-11-30 15:50:00|19671.01|19671.01|19671.1|19671.1|19671.1|19671.1|19669|19669|0
1606751410000|2020-11-30 15:50:10|19673.16|19673.16|19680.51|19680.51|19680.51|19680.51|19673.16|19673.16|0
1606751420000|2020-11-30 15:50:20|19680.39|19680.39|19679.02|19679.02|19680.39|19680.39|19678.49|19678.49|0
1606751430000|2020-11-30 15:50:30|19680.38|19680.38|19681.96|19681.96|19681.96|19681.96|19680.38|19680.38|0
1606751440000|2020-11-30 15:50:40|19680.22|19680.22|19684.08|19684.08|19684.08|19684.08|19680.22|19680.22|0
1606751450000|2020-11-30 15:50:50|19684.15|19684.15|19688.67|19688.67|19689.84|19689.84|19684.15|19684.15|0
1606751460000|2020-11-30 15:51:00|19687.29|19687.29|19691.86|19691.86|19691.86|19691.86|19687.29|19687.29|0
1606751470000|2020-11-30 15:51:10|19691.18|19691.18|19689.02|19689.02|19691.18|19691.18|19689.02|19689.02|0
1606751480000|2020-11-30 15:51:20|19688.91|19688.91|19687.59|19687.59|19690.27|19690.27|19686.48|19686.48|0
1606751490000|2020-11-30 15:51:30|19688.27|19688.27|19691.02|19691.02|19691.02|19691.02|19688.27|19688.27|0
1606751500000|2020-11-30 15:51:40|19690.59|19690.59|19694.54|19694.54|19694.54|19694.54|19690.59|19690.59|0
1606751510000|2020-11-30 15:51:50|19694.6|19694.6|19692.94|19692.94|19695.29|19695.29|19692.87|19692.87|0
1606751520000|2020-11-30 15:52:00|19693.01|19693.01|19690.94|19690.94|19694.03|19694.03|19688.53|19688.53|0
1606751530000|2020-11-30 15:52:10|19691.63|19691.63|19691.63|19691.63|19691.63|19691.63|19691.63|19691.63|0
1606751540000|2020-11-30 15:52:20|19691.1|19691.1|19694.4|19694.4|19695.18|19695.18|19691.1|19691.1|0
1606751550000|2020-11-30 15:52:30|19698.38|19698.38|19698.45|19698.45|19698.45|19698.45|19698.38|19698.38|0
1606751560000|2020-11-30 15:52:40|19699.48|19699.48|19697.74|19697.74|19699.48|19699.48|19697.74|19697.74|0
1606751570000|2020-11-30 15:52:50|19697.96|19697.96|19697.69|19697.69|19698.29|19698.29|19697.6|19697.6|0
1606751580000|2020-11-30 15:53:00|19698.91|19698.91|19700.81|19700.81|19700.9|19700.9|19698.91|19698.91|0
1606751590000|2020-11-30 15:53:10|19701.59|19701.59|19706.8|19706.8|19707.33|19707.33|19701.59|19701.59|0
1606751600000|2020-11-30 15:53:20|19706.11|19706.11|19711.04|19711.04|19711.82|19711.82|19705.43|19705.43|0
1606751610000|2020-11-30 15:53:30|19710.35|19710.35|19713.95|19713.95|19713.95|19713.95|19710.35|19710.35|0
1606751620000|2020-11-30 15:53:40|19713.74|19713.74|19710.99|19710.99|19714.38|19714.38|19710.99|19710.99|0
1606751630000|2020-11-30 15:53:50|19711.68|19711.68|19712.06|19712.06|19712.48|19712.48|19710.78|19710.78|0
1606751640000|2020-11-30 15:54:00|19711.84|19711.84|19708.11|19708.11|19711.84|19711.84|19708.11|19708.11|0
1606751650000|2020-11-30 15:54:10|19709.2|19709.2|19710.87|19710.87|19711.11|19711.11|19709.2|19709.2|0
1606751660000|2020-11-30 15:54:20|19710.23|19710.23|19710.88|19710.88|19711.09|19711.09|19709.03|19709.03|0
1606751670000|2020-11-30 15:54:30|19712.09|19712.09|19714.02|19714.02|19714.24|19714.24|19712.09|19712.09|0
1606751680000|2020-11-30 15:54:40|19715.39|19715.39|19715.39|19715.39|19715.92|19715.92|19715.39|19715.39|0
1606751690000|2020-11-30 15:54:50|19714.87|19714.87|19712.13|19712.13|19714.87|19714.87|19711.03|19711.03|0
1606751700000|2020-11-30 15:55:00|19712.91|19712.91|19706.11|19706.11|19712.91|19712.91|19706.11|19706.11|0
1606751710000|2020-11-30 15:55:10|19706.37|19706.37|19709.98|19709.98|19709.98|19709.98|19706.37|19706.37|0
1606751720000|2020-11-30 15:55:20|19710.09|19710.09|19716.84|19716.84|19716.84|19716.84|19710.09|19710.09|0
1606751730000|2020-11-30 15:55:30|19717.06|19717.06|19719.54|19719.54|19719.54|19719.54|19717.06|19717.06|0
1606751740000|2020-11-30 15:55:40|19718.86|19718.86|19717.8|19717.8|19718.86|19718.86|19717.8|19717.8|0
1606751750000|2020-11-30 15:55:50|19718.33|19718.33|19717.21|19717.21|19718.33|19718.33|19717.21|19717.21|0
1606751760000|2020-11-30 15:56:00|19718.59|19718.59|19721.17|19721.17|19721.17|19721.17|19718.59|19718.59|0
1606751770000|2020-11-30 15:56:10|19721.85|19721.85|19722.22|19722.22|19723.55|19723.55|19721.48|19721.48|0
1606751780000|2020-11-30 15:56:20|19718.42|19718.42|19713.34|19713.34|19718.42|19718.42|19713.34|19713.34|0
1606751790000|2020-11-30 15:56:30|19713.12|19713.12|19710.69|19710.69|19713.12|19713.12|19709.08|19709.08|0
1606751800000|2020-11-30 15:56:40|19711.22|19711.22|19711.22|19711.22|19711.22|19711.22|19711.22|19711.22|0
1606751810000|2020-11-30 15:56:50|19710.17|19710.17|19709.48|19709.48|19710.17|19710.17|19709.48|19709.48|0
1606751820000|2020-11-30 15:57:00|19710.16|19710.16|19717.25|19717.25|19717.93|19717.93|19710.16|19710.16|0
1606751830000|2020-11-30 15:57:10|19718.62|19718.62|19726.88|19726.88|19726.88|19726.88|19718.62|19718.62|0
1606751840000|2020-11-30 15:57:20|19726.19|19726.19|19724.75|19724.75|19726.64|19726.64|19724.75|19724.75|0
1606751850000|2020-11-30 15:57:30|19724.88|19724.88|19719.9|19719.9|19725.57|19725.57|19719.9|19719.9|0
1606751860000|2020-11-30 15:57:40|19719.7|19719.7|19713.86|19713.86|19719.7|19719.7|19713.86|19713.86|0
1606751870000|2020-11-30 15:57:50|19713.08|19713.08|19707.85|19707.85|19713.08|19713.08|19707.02|19707.02|0
1606751880000|2020-11-30 15:58:00|19706.47|19706.47|19711.52|19711.52|19711.52|19711.52|19705.58|19705.58|0
1606751890000|2020-11-30 15:58:10|19712.89|19712.89|19714.77|19714.77|19715.44|19715.44|19712.2|19712.2|0
1606751900000|2020-11-30 15:58:20|19715.7|19715.7|19717.72|19717.72|19718.03|19718.03|19715.7|19715.7|0
1606751910000|2020-11-30 15:58:30|19718.4|19718.4|19722.02|19722.02|19722.02|19722.02|19718.4|19718.4|0
1606751920000|2020-11-30 15:58:40|19721.8|19721.8|19722.38|19722.38|19722.38|19722.38|19715.98|19715.98|0
1606751930000|2020-11-30 15:58:50|19721.31|19721.31|19721.36|19721.36|19721.36|19721.36|19719.25|19719.25|0
1606751940000|2020-11-30 15:59:00|19721.89|19721.89|19736.23|19736.23|19736.23|19736.23|19721.32|19721.32|0
1606751950000|2020-11-30 15:59:10|19736.92|19736.92|19731.72|19731.72|19736.92|19736.92|19731.5|19731.5|0
1606751960000|2020-11-30 15:59:20|19730.36|19730.36|19728.18|19728.18|19730.36|19730.36|19728.18|19728.18|0
1606751970000|2020-11-30 15:59:30|19728.86|19728.86|19724.9|19724.9|19729.08|19729.08|19723.47|19723.47|0
1606751980000|2020-11-30 15:59:40|19726.8|19726.8|19726.32|19726.32|19726.8|19726.8|19725.29|19725.29|0
1606751990000|2020-11-30 15:59:50|19727.63|19727.63|19724.53|19724.53|19727.85|19727.85|19724.53|19724.53|0
1606752000000|2020-11-30 16:00:00|19725.06|19725.06|19721.22|19721.22|19725.06|19725.06|19721.22|19721.22|0
1606752010000|2020-11-30 16:00:10|19720.17|19720.17|19721.91|19721.91|19721.91|19721.91|19720.17|19720.17|0
1606752020000|2020-11-30 16:00:20|19722.59|19722.59|19719.74|19719.74|19722.59|19722.59|19719.74|19719.74|0
1606752030000|2020-11-30 16:00:30|19720.08|19720.08|19707|19707|19720.08|19720.08|19707|19707|0
1606752040000|2020-11-30 16:00:40|19704.93|19704.93|19711.89|19711.89|19714.48|19714.48|19704.41|19704.41|0
1606752050000|2020-11-30 16:00:50|19711.66|19711.66|19706.31|19706.31|19712|19712|19706.31|19706.31|0
1606752060000|2020-11-30 16:01:00|19705.22|19705.22|19704.81|19704.81|19705.22|19705.22|19703.64|19703.64|0
1606752070000|2020-11-30 16:01:10|19704.12|19704.12|19699.75|19699.75|19704.12|19704.12|19699.75|19699.75|0
1606752080000|2020-11-30 16:01:20|19699.94|19699.94|19704.48|19704.48|19704.58|19704.58|19699.94|19699.94|0
1606752090000|2020-11-30 16:01:30|19702.42|19702.42|19702.65|19702.65|19703.11|19703.11|19702.42|19702.42|0
1606752100000|2020-11-30 16:01:40|19701.6|19701.6|19705.08|19705.08|19705.86|19705.86|19701.6|19701.6|0
1606752110000|2020-11-30 16:01:50|19704.39|19704.39|19701.88|19701.88|19704.39|19704.39|19701.88|19701.88|0
1606752120000|2020-11-30 16:02:00|19701.95|19701.95|19699.67|19699.67|19701.95|19701.95|19699.67|19699.67|0
1606752130000|2020-11-30 16:02:10|19698.98|19698.98|19698.34|19698.34|19699.2|19699.2|19697.62|19697.62|0
1606752140000|2020-11-30 16:02:20|19696.96|19696.96|19701.44|19701.44|19701.44|19701.44|19694.03|19694.03|0
1606752150000|2020-11-30 16:02:30|19701.87|19701.87|19708.95|19708.95|19708.95|19708.95|19701.66|19701.66|0
1606752160000|2020-11-30 16:02:40|19709.02|19709.02|19713.99|19713.99|19715.59|19715.59|19709.02|19709.02|0
1606752170000|2020-11-30 16:02:50|19714.52|19714.52|19718.25|19718.25|19718.46|19718.46|19714.52|19714.52|0
1606752180000|2020-11-30 16:03:00|19717.19|19717.19|19712.03|19712.03|19717.19|19717.19|19712.03|19712.03|0
1606752190000|2020-11-30 16:03:10|19711.81|19711.81|19711.01|19711.01|19711.81|19711.81|19711.01|19711.01|0
1606752200000|2020-11-30 16:03:20|19711.23|19711.23|19712.35|19712.35|19712.35|19712.35|19711.04|19711.04|0
1606752210000|2020-11-30 16:03:30|19713.03|19713.03|19711.9|19711.9|19713.71|19713.71|19711.9|19711.9|0
1606752220000|2020-11-30 16:03:40|19712.43|19712.43|19711.99|19711.99|19713.11|19713.11|19711.99|19711.99|0
1606752230000|2020-11-30 16:03:50|19712.52|19712.52|19710.18|19710.18|19712.52|19712.52|19709.72|19709.72|0
1606752240000|2020-11-30 16:04:00|19709.96|19709.96|19708.13|19708.13|19709.96|19709.96|19707.91|19707.91|0
1606752250000|2020-11-30 16:04:10|19708.81|19708.81|19711.29|19711.29|19711.29|19711.29|19708.81|19708.81|0
1606752260000|2020-11-30 16:04:20|19711.08|19711.08|19704.99|19704.99|19713.81|19713.81|19704.99|19704.99|0
1606752270000|2020-11-30 16:04:30|19704.3|19704.3|19706.12|19706.12|19707.67|19707.67|19702.8|19702.8|0
1606752280000|2020-11-30 16:04:40|19706.31|19706.31|19705.21|19705.21|19706.5|19706.5|19705.17|19705.17|0
1606752290000|2020-11-30 16:04:50|19705.09|19705.09|19705.09|19705.09|19705.09|19705.09|19705.09|19705.09|0
1606752300000|2020-11-30 16:05:00|19704.88|19704.88|19704.41|19704.41|19704.88|19704.88|19701.15|19701.15|0
1606752310000|2020-11-30 16:05:10|19703.36|19703.36|19703.74|19703.74|19703.89|19703.89|19703.36|19703.36|0
1606752320000|2020-11-30 16:05:20|19703.55|19703.55|19701.76|19701.76|19704.09|19704.09|19701.05|19701.05|0
1606752330000|2020-11-30 16:05:30|19702.29|19702.29|19706.58|19706.58|19707.79|19707.79|19702.29|19702.29|0
1606752340000|2020-11-30 16:05:40|19706.77|19706.77|19704.16|19704.16|19706.77|19706.77|19704.09|19704.09|0
1606752350000|2020-11-30 16:05:50|19703.63|19703.63|19701.42|19701.42|19703.63|19703.63|19701.42|19701.42|0
1606752360000|2020-11-30 16:06:00|19701.23|19701.23|19692.48|19692.48|19701.23|19701.23|19691.33|19691.33|0
1606752370000|2020-11-30 16:06:10|19693.17|19693.17|19698.73|19698.73|19700.5|19700.5|19693.17|19693.17|0
1606752380000|2020-11-30 16:06:20|19698.3|19698.3|19697.4|19697.4|19698.3|19698.3|19697.4|19697.4|0
1606752390000|2020-11-30 16:06:30|19697.29|19697.29|19697.97|19697.97|19697.97|19697.97|19697.29|19697.29|0
1606752400000|2020-11-30 16:06:40|19698.4|19698.4|19696.96|19696.96|19698.4|19698.4|19696.96|19696.96|0
1606752410000|2020-11-30 16:06:50|19697.3|19697.3|19692.88|19692.88|19697.3|19697.3|19692.88|19692.88|0
1606752420000|2020-11-30 16:07:00|19692.82|19692.82|19694.14|19694.14|19694.6|19694.6|19692.49|19692.49|0
1606752430000|2020-11-30 16:07:10|19694.48|19694.48|19693.15|19693.15|19694.48|19694.48|19692.67|19692.67|0
1606752440000|2020-11-30 16:07:20|19693.71|19693.71|19703.26|19703.26|19703.26|19703.26|19693.71|19693.71|0
1606752450000|2020-11-30 16:07:30|19703.95|19703.95|19704.64|19704.64|19704.64|19704.64|19703.95|19703.95|0
1606752460000|2020-11-30 16:07:40|19705.42|19705.42|19704.77|19704.77|19705.42|19705.42|19704.77|19704.77|0
1606752470000|2020-11-30 16:07:50|19704.9|19704.9|19705.73|19705.73|19705.73|19705.73|19704.51|19704.51|0
1606752480000|2020-11-30 16:08:00|19705.84|19705.84|19707.89|19707.89|19710.66|19710.66|19705.84|19705.84|0
1606752490000|2020-11-30 16:08:10|19708.1|19708.1|19707.33|19707.33|19708.69|19708.69|19707.33|19707.33|0
1606752500000|2020-11-30 16:08:20|19707.54|19707.54|19709.11|19709.11|19709.11|19709.11|19707.54|19707.54|0
1606752510000|2020-11-30 16:08:30|19708.74|19708.74|19705.48|19705.48|19708.74|19708.74|19705.48|19705.48|0
1606752520000|2020-11-30 16:08:40|19705.6|19705.6|19705.25|19705.25|19705.6|19705.6|19705.13|19705.13|0
1606752530000|2020-11-30 16:08:50|19705.13|19705.13|19706.7|19706.7|19706.7|19706.7|19705.13|19705.13|0
1606752540000|2020-11-30 16:09:00|19706.82|19706.82|19705.4|19705.4|19706.82|19706.82|19705.4|19705.4|0
1606752550000|2020-11-30 16:09:10|19704.72|19704.72|19704.04|19704.04|19704.72|19704.72|19704.04|19704.04|0
1606752560000|2020-11-30 16:09:20|19703.35|19703.35|19701.36|19701.36|19703.35|19703.35|19700.83|19700.83|0
1606752570000|2020-11-30 16:09:30|19701.7|19701.7|19700.83|19700.83|19701.7|19701.7|19700.83|19700.83|0
1606752580000|2020-11-30 16:09:40|19700.61|19700.61|19698.76|19698.76|19700.61|19700.61|19698.76|19698.76|0
1606752590000|2020-11-30 16:09:50|19698.08|19698.08|19704.58|19704.58|19704.58|19704.58|19698.08|19698.08|0
1606752600000|2020-11-30 16:10:00|19705.64|19705.64|19705.67|19705.67|19706.2|19706.2|19705.42|19705.42|0
1606752610000|2020-11-30 16:10:10|19705.62|19705.62|19706.15|19706.15|19706.15|19706.15|19705.62|19705.62|0
1606752620000|2020-11-30 16:10:20|19706.92|19706.92|19711.53|19711.53|19711.53|19711.53|19706.92|19706.92|0
1606752630000|2020-11-30 16:10:30|19711.75|19711.75|19717.22|19717.22|19717.22|19717.22|19711.75|19711.75|0
1606752650000|2020-11-30 16:10:50|19717.91|19717.91|19716.69|19716.69|19717.91|19717.91|19716.01|19716.01|0
1606752660000|2020-11-30 16:11:00|19716.62|19716.62|19718.57|19718.57|19718.57|19718.57|19716.62|19716.62|0
1606752670000|2020-11-30 16:11:10|19718.14|19718.14|19714.65|19714.65|19718.14|19718.14|19714.65|19714.65|0
1606752680000|2020-11-30 16:11:20|19714.76|19714.76|19713.6|19713.6|19714.76|19714.76|19713.6|19713.6|0
1606752690000|2020-11-30 16:11:30|19713.07|19713.07|19713.07|19713.07|19713.07|19713.07|19712.86|19712.86|0
1606752700000|2020-11-30 16:11:40|19712.55|19712.55|19711.2|19711.2|19712.55|19712.55|19710.39|19710.39|0
1606752710000|2020-11-30 16:11:50|19711.88|19711.88|19714.99|19714.99|19715.2|19715.2|19711.43|19711.43|0
1606752720000|2020-11-30 16:12:00|19715.51|19715.51|19716.23|19716.23|19716.29|19716.29|19715.51|19715.51|0
1606752730000|2020-11-30 16:12:10|19716.76|19716.76|19716.44|19716.44|19717.81|19717.81|19716.44|19716.44|0
1606752740000|2020-11-30 16:12:20|19716.57|19716.57|19715.9|19715.9|19716.59|19716.59|19715.37|19715.37|0
1606752750000|2020-11-30 16:12:30|19716.58|19716.58|19723.86|19723.86|19723.86|19723.86|19715.47|19715.47|0
1606752760000|2020-11-30 16:12:40|19724.38|19724.38|19725.5|19725.5|19726.29|19726.29|19723.54|19723.54|0
1606752770000|2020-11-30 16:12:50|19725.38|19725.38|19725.49|19725.49|19725.72|19725.72|19725.38|19725.38|0
1606752780000|2020-11-30 16:13:00|19726.01|19726.01|19725.21|19725.21|19727.23|19727.23|19725.14|19725.14|0
1606752790000|2020-11-30 16:13:10|19725.09|19725.09|19725.12|19725.12|19726.48|19726.48|19723.75|19723.75|0
1606752800000|2020-11-30 16:13:20|19725|19725|19728.27|19728.27|19728.76|19728.76|19724|19724|0
1606752810000|2020-11-30 16:13:30|19728.33|19728.33|19734.67|19734.67|19734.67|19734.67|19727.73|19727.73|0
1606752820000|2020-11-30 16:13:40|19734.88|19734.88|19733.67|19733.67|19734.88|19734.88|19733.67|19733.67|0
1606752830000|2020-11-30 16:13:50|19732.98|19732.98|19731.37|19731.37|19732.98|19732.98|19731.37|19731.37|0
1606752840000|2020-11-30 16:14:00|19730.68|19730.68|19727.07|19727.07|19730.68|19730.68|19727.07|19727.07|0
1606752850000|2020-11-30 16:14:10|19726.29|19726.29|19722.88|19722.88|19726.63|19726.63|19722.88|19722.88|0
1606752860000|2020-11-30 16:14:20|19723.1|19723.1|19726.05|19726.05|19726.05|19726.05|19723.1|19723.1|0
1606752870000|2020-11-30 16:14:30|19725.36|19725.36|19726.53|19726.53|19726.53|19726.53|19725.15|19725.15|0
1606752880000|2020-11-30 16:14:40|19725.48|19725.48|19720.37|19720.37|19726.01|19726.01|19719.16|19719.16|0
1606752890000|2020-11-30 16:14:50|19720.49|19720.49|19718.43|19718.43|19720.49|19720.49|19718.43|19718.43|0
1606752900000|2020-11-30 16:15:00|19716.85|19716.85|19712.86|19712.86|19716.85|19716.85|19712.86|19712.86|0
1606752910000|2020-11-30 16:15:10|19712.34|19712.34|19711.07|19711.07|19712.86|19712.86|19710.17|19710.17|0
1606752920000|2020-11-30 16:15:20|19709.86|19709.86|19716.17|19716.17|19716.17|19716.17|19709.86|19709.86|0
1606752930000|2020-11-30 16:15:30|19716.39|19716.39|19717.07|19717.07|19717.07|19717.07|19716.39|19716.39|0
1606752940000|2020-11-30 16:15:40|19716.95|19716.95|19715.78|19715.78|19717.16|19717.16|19715.78|19715.78|0
1606752950000|2020-11-30 16:15:50|19716.47|19716.47|19721.95|19721.95|19721.95|19721.95|19716.47|19716.47|0
1606752960000|2020-11-30 16:16:00|19724.7|19724.7|19722.9|19722.9|19725.69|19725.69|19722.9|19722.9|0
1606752970000|2020-11-30 16:16:10|19722.37|19722.37|19720.02|19720.02|19723.73|19723.73|19720.02|19720.02|0
1606752980000|2020-11-30 16:16:20|19719.91|19719.91|19716.7|19716.7|19719.91|19719.91|19716.57|19716.57|0
1606752990000|2020-11-30 16:16:30|19716.01|19716.01|19717.28|19717.28|19717.28|19717.28|19715.49|19715.49|0
1606753000000|2020-11-30 16:16:40|19717.06|19717.06|19717.75|19717.75|19717.75|19717.75|19717.06|19717.06|0
1606753010000|2020-11-30 16:16:50|19717.96|19717.96|19726.03|19726.03|19726.03|19726.03|19717.96|19717.96|0
1606753020000|2020-11-30 16:17:00|19726.1|19726.1|19720.23|19720.23|19726.1|19726.1|19720.23|19720.23|0
1606753030000|2020-11-30 16:17:10|19720.04|19720.04|19719.45|19719.45|19720.23|19720.23|19719.45|19719.45|0
1606753040000|2020-11-30 16:17:20|19720.14|19720.14|19719.63|19719.63|19720.14|19720.14|19719.56|19719.56|0
1606753050000|2020-11-30 16:17:30|19718.94|19718.94|19717.38|19717.38|19720|19720|19717.04|19717.04|0
1606753060000|2020-11-30 16:17:40|19717.27|19717.27|19718.67|19718.67|19718.67|19718.67|19716.95|19716.95|0
1606753070000|2020-11-30 16:17:50|19718.79|19718.79|19715.86|19715.86|19718.79|19718.79|19715.17|19715.17|0
1606753080000|2020-11-30 16:18:00|19715.08|19715.08|19709.67|19709.67|19715.08|19715.08|19709.67|19709.67|0
1606753090000|2020-11-30 16:18:10|19707.61|19707.61|19703.37|19703.37|19707.61|19707.61|19702.84|19702.84|0
1606753100000|2020-11-30 16:18:20|19703.71|19703.71|19705.15|19705.15|19705.15|19705.15|19703.71|19703.71|0
1606753110000|2020-11-30 16:18:30|19705.04|19705.04|19704.56|19704.56|19705.04|19705.04|19704.22|19704.22|0
1606753120000|2020-11-30 16:18:40|19703.85|19703.85|19701.6|19701.6|19703.97|19703.97|19701.54|19701.54|0
1606753130000|2020-11-30 16:18:50|19700.23|19700.23|19701.24|19701.24|19701.28|19701.28|19698.27|19698.27|0
1606753140000|2020-11-30 16:19:00|19702.01|19702.01|19705.33|19705.33|19705.33|19705.33|19701.96|19701.96|0
1606753150000|2020-11-30 16:19:10|19705.39|19705.39|19704.86|19704.86|19705.92|19705.92|19704.86|19704.86|0
1606753170000|2020-11-30 16:19:30|19704.93|19704.93|19700.07|19700.07|19705.45|19705.45|19700.07|19700.07|0
1606753180000|2020-11-30 16:19:40|19700.75|19700.75|19700.23|19700.23|19700.75|19700.75|19700.23|19700.23|0
1606753190000|2020-11-30 16:19:50|19700.35|19700.35|19700.35|19700.35|19700.35|19700.35|19699.82|19699.82|0
1606753200000|2020-11-30 16:20:00|19700.46|19700.46|19698.35|19698.35|19700.46|19700.46|19698.35|19698.35|0
1606753210000|2020-11-30 16:20:10|19697.66|19697.66|19692.02|19692.02|19697.66|19697.66|19692.02|19692.02|0
1606753220000|2020-11-30 16:20:20|19691.33|19691.33|19690.58|19690.58|19691.33|19691.33|19689.9|19689.9|0
1606753230000|2020-11-30 16:20:30|19691.27|19691.27|19696.23|19696.23|19696.23|19696.23|19691.27|19691.27|0
1606753240000|2020-11-30 16:20:40|19696.92|19696.92|19697.28|19697.28|19699.23|19699.23|19696.92|19696.92|0
1606753250000|2020-11-30 16:20:50|19696.5|19696.5|19696.46|19696.46|19696.77|19696.77|19696.46|19696.46|0
1606753260000|2020-11-30 16:21:00|19695.77|19695.77|19696.3|19696.3|19697.35|19697.35|19695.77|19695.77|0
1606753270000|2020-11-30 16:21:10|19696.98|19696.98|19699.25|19699.25|19699.37|19699.37|19696.98|19696.98|0
1606753280000|2020-11-30 16:21:20|19698.2|19698.2|19696.71|19696.71|19698.2|19698.2|19696.01|19696.01|0
1606753290000|2020-11-30 16:21:30|19695.93|19695.93|19699.3|19699.3|19699.3|19699.3|19695.93|19695.93|0
1606753300000|2020-11-30 16:21:40|19699.52|19699.52|19700.2|19700.2|19700.2|19700.2|19699.52|19699.52|0
1606753310000|2020-11-30 16:21:50|19697.56|19697.56|19691.36|19691.36|19697.56|19697.56|19690.61|19690.61|0
1606753320000|2020-11-30 16:22:00|19691.14|19691.14|19687.25|19687.25|19691.14|19691.14|19687.25|19687.25|0
1606753330000|2020-11-30 16:22:10|19687.18|19687.18|19683.65|19683.65|19687.18|19687.18|19680.26|19680.26|0
1606753340000|2020-11-30 16:22:20|19683.13|19683.13|19677.44|19677.44|19683.13|19683.13|19677.44|19677.44|0
1606753350000|2020-11-30 16:22:30|19677.38|19677.38|19674.8|19674.8|19677.38|19677.38|19673.06|19673.06|0
1606753360000|2020-11-30 16:22:40|19674.27|19674.27|19676.69|19676.69|19677.54|19677.54|19673.41|19673.41|0
1606753370000|2020-11-30 16:22:50|19677.21|19677.21|19681.29|19681.29|19682.67|19682.67|19677.21|19677.21|0
1606753380000|2020-11-30 16:23:00|19681.82|19681.82|19686.53|19686.53|19686.53|19686.53|19681.29|19681.29|0
1606753390000|2020-11-30 16:23:10|19686.75|19686.75|19688.67|19688.67|19688.67|19688.67|19686.75|19686.75|0
1606753400000|2020-11-30 16:23:20|19689.2|19689.2|19691.44|19691.44|19691.44|19691.44|19688.67|19688.67|0
1606753410000|2020-11-30 16:23:30|19694.19|19694.19|19693.52|19693.52|19694.19|19694.19|19693.41|19693.41|0
1606753420000|2020-11-30 16:23:40|19693.3|19693.3|19694.62|19694.62|19694.62|19694.62|19692.56|19692.56|0
1606753430000|2020-11-30 16:23:50|19694.51|19694.51|19689.08|19689.08|19694.66|19694.66|19689.08|19689.08|0
1606753440000|2020-11-30 16:24:00|19688.4|19688.4|19691.59|19691.59|19691.59|19691.59|19687.18|19687.18|0
1606753450000|2020-11-30 16:24:10|19691.66|19691.66|19690.91|19690.91|19692.65|19692.65|19690.91|19690.91|0
1606753460000|2020-11-30 16:24:20|19689.35|19689.35|19689.27|19689.27|19689.35|19689.35|19687.98|19687.98|0
1606753470000|2020-11-30 16:24:30|19687.53|19687.53|19685.55|19685.55|19687.59|19687.59|19684.91|19684.91|0
1606753480000|2020-11-30 16:24:40|19686.93|19686.93|19685.55|19685.55|19686.93|19686.93|19684.86|19684.86|0
1606753490000|2020-11-30 16:24:50|19686.24|19686.24|19685.61|19685.61|19686.24|19686.24|19684.5|19684.5|0
1606753500000|2020-11-30 16:25:00|19685.54|19685.54|19680.84|19680.84|19686.22|19686.22|19680.62|19680.62|0
1606753510000|2020-11-30 16:25:10|19680.06|19680.06|19684.12|19684.12|19684.18|19684.18|19680.06|19680.06|0
1606753520000|2020-11-30 16:25:20|19684|19684|19683.89|19683.89|19685.58|19685.58|19683.62|19683.62|0
1606753530000|2020-11-30 16:25:30|19683.2|19683.2|19679.86|19679.86|19683.2|19683.2|19677.57|19677.57|0
1606753540000|2020-11-30 16:25:40|19680.07|19680.07|19682.48|19682.48|19683.44|19683.44|19680.07|19680.07|0
1606753550000|2020-11-30 16:25:50|19681.95|19681.95|19681.42|19681.42|19682.07|19682.07|19680.01|19680.01|0
1606753560000|2020-11-30 16:26:00|19678.67|19678.67|19678.39|19678.39|19679.2|19679.2|19677.83|19677.83|0
1606753570000|2020-11-30 16:26:10|19678.34|19678.34|19672.47|19672.47|19678.34|19678.34|19672.1|19672.1|0
1606753580000|2020-11-30 16:26:20|19670.71|19670.71|19670.3|19670.3|19673.41|19673.41|19670.3|19670.3|0
1606753590000|2020-11-30 16:26:30|19668.4|19668.4|19658.84|19658.84|19668.4|19668.4|19658.84|19658.84|0
1606753600000|2020-11-30 16:26:40|19661.42|19661.42|19668.35|19668.35|19668.35|19668.35|19661.42|19661.42|0
1606753610000|2020-11-30 16:26:50|19667.82|19667.82|19666.42|19666.42|19667.82|19667.82|19664.3|19664.3|0
1606753620000|2020-11-30 16:27:00|19664.84|19664.84|19665.55|19665.55|19666.49|19666.49|19664.84|19664.84|0
1606753630000|2020-11-30 16:27:10|19664.49|19664.49|19656.38|19656.38|19664.49|19664.49|19655.85|19655.85|0
1606753640000|2020-11-30 16:27:20|19656.9|19656.9|19654.1|19654.1|19659.43|19659.43|19652.8|19652.8|0
1606753650000|2020-11-30 16:27:30|19653.88|19653.88|19653.29|19653.29|19653.88|19653.88|19651.15|19651.15|0
1606753660000|2020-11-30 16:27:40|19652.6|19652.6|19652.76|19652.76|19653.29|19653.29|19651.67|19651.67|0
1606753670000|2020-11-30 16:27:50|19652.08|19652.08|19660.85|19660.85|19661.91|19661.91|19651.55|19651.55|0
1606753680000|2020-11-30 16:28:00|19661.38|19661.38|19651.96|19651.96|19661.54|19661.54|19651.96|19651.96|0
1606753690000|2020-11-30 16:28:10|19652.09|19652.09|19642.7|19642.7|19652.09|19652.09|19641.92|19641.92|0
1606753700000|2020-11-30 16:28:20|19643.23|19643.23|19639.76|19639.76|19643.23|19643.23|19639.76|19639.76|0
1606753710000|2020-11-30 16:28:30|19639.07|19639.07|19632.09|19632.09|19639.13|19639.13|19627|19627|0
1606753720000|2020-11-30 16:28:40|19631.56|19631.56|19641.81|19641.81|19646.09|19646.09|19631.56|19631.56|0
1606753730000|2020-11-30 16:28:50|19641.7|19641.7|19641.55|19641.55|19641.94|19641.94|19638.76|19638.76|0
1606753740000|2020-11-30 16:29:00|19640.5|19640.5|19642.02|19642.02|19642.71|19642.71|19639.1|19639.1|0
1606753750000|2020-11-30 16:29:10|19641.5|19641.5|19631.63|19631.63|19643.08|19643.08|19630.73|19630.73|0
1606753760000|2020-11-30 16:29:20|19632.41|19632.41|19642.17|19642.17|19644.13|19644.13|19631.73|19631.73|0
1606753770000|2020-11-30 16:29:30|19639.83|19639.83|19629.27|19629.27|19639.83|19639.83|19629.27|19629.27|0
1606753780000|2020-11-30 16:29:40|19628.84|19628.84|19620.48|19620.48|19629.93|19629.93|19619.35|19619.35|0
1606753790000|2020-11-30 16:29:50|19621.45|19621.45|19615.66|19615.66|19623.13|19623.13|19614.38|19614.38|0
1606810500000|2020-12-01 08:15:00|19591.05|19591.05|19589.01|19589.01|19592.44|19592.44|19588.54|19588.54|0
1606810510000|2020-12-01 08:15:10|19586.96|19586.96|19587.73|19587.73|19587.84|19587.84|19586.96|19586.96|0
1606810520000|2020-12-01 08:15:20|19586.15|19586.15|19588.89|19588.89|19588.89|19588.89|19586.15|19586.15|0
1606810530000|2020-12-01 08:15:30|19591.22|19591.22|19597.69|19597.69|19599.21|19599.21|19591.22|19591.22|0
1606810540000|2020-12-01 08:15:40|19597.55|19597.55|19595.46|19595.46|19597.55|19597.55|19592.52|19592.52|0
1606810550000|2020-12-01 08:15:50|19595.81|19595.81|19594.5|19594.5|19595.81|19595.81|19589.06|19589.06|0
1606810560000|2020-12-01 08:16:00|19595.18|19595.18|19596.28|19596.28|19596.28|19596.28|19593.38|19593.38|0
1606810570000|2020-12-01 08:16:10|19597.39|19597.39|19615.52|19615.52|19615.52|19615.52|19597.39|19597.39|0
1606810580000|2020-12-01 08:16:20|19616.21|19616.21|19621.39|19621.39|19622.76|19622.76|19615.54|19615.54|0
1606810590000|2020-12-01 08:16:30|19621.5|19621.5|19622.82|19622.82|19624.12|19624.12|19619.38|19619.38|0
1606810600000|2020-12-01 08:16:40|19623.6|19623.6|19618.84|19618.84|19625.34|19625.34|19617.01|19617.01|0
1606810610000|2020-12-01 08:16:50|19618.06|19618.06|19619.25|19619.25|19620.62|19620.62|19617.47|19617.47|0
1606810620000|2020-12-01 08:17:00|19617.56|19617.56|19618.89|19618.89|19618.89|19618.89|19614.14|19614.14|0
1606810630000|2020-12-01 08:17:10|19619.11|19619.11|19623.27|19623.27|19624.73|19624.73|19619.11|19619.11|0
1606810640000|2020-12-01 08:17:20|19624.85|19624.85|19624.2|19624.2|19624.85|19624.85|19621.43|19621.43|0
1606810650000|2020-12-01 08:17:30|19622.14|19622.14|19632.48|19632.48|19632.48|19632.48|19622.14|19622.14|0
1606810660000|2020-12-01 08:17:40|19633.85|19633.85|19640.41|19640.41|19642.65|19642.65|19633.85|19633.85|0
1606810670000|2020-12-01 08:17:50|19641.19|19641.19|19640.94|19640.94|19642.09|19642.09|19640.03|19640.03|0
1606810680000|2020-12-01 08:18:00|19641.07|19641.07|19644.35|19644.35|19644.55|19644.55|19641.07|19641.07|0
1606810690000|2020-12-01 08:18:10|19644.58|19644.58|19645.5|19645.5|19645.5|19645.5|19644.13|19644.13|0
1606810700000|2020-12-01 08:18:20|19646.28|19646.28|19646.37|19646.37|19646.37|19646.37|19641.29|19641.29|0
1606810710000|2020-12-01 08:18:30|19647.75|19647.75|19654.14|19654.14|19654.14|19654.14|19647.75|19647.75|0
1606810720000|2020-12-01 08:18:40|19653.46|19653.46|19657.76|19657.76|19658.66|19658.66|19653.46|19653.46|0
1606810730000|2020-12-01 08:18:50|19658.53|19658.53|19659.78|19659.78|19659.78|19659.78|19657.76|19657.76|0
1606810740000|2020-12-01 08:19:00|19660.46|19660.46|19670.86|19670.86|19670.86|19670.86|19660.46|19660.46|0
1606810750000|2020-12-01 08:19:10|19670.18|19670.18|19671.76|19671.76|19671.76|19671.76|19670.18|19670.18|0
1606810760000|2020-12-01 08:19:20|19668.62|19668.62|19674.89|19674.89|19674.89|19674.89|19667.26|19667.26|0
1606810770000|2020-12-01 08:19:30|19674.2|19674.2|19675.54|19675.54|19678.03|19678.03|19674.2|19674.2|0
1606810780000|2020-12-01 08:19:40|19677.13|19677.13|19678.57|19678.57|19679.11|19679.11|19677.13|19677.13|0
1606810790000|2020-12-01 08:19:50|19679.26|19679.26|19687.58|19687.58|19689.94|19689.94|19679.26|19679.26|0
1606810800000|2020-12-01 08:20:00|19689.64|19689.64|19688.87|19688.87|19690.28|19690.28|19687.98|19687.98|0
1606810810000|2020-12-01 08:20:10|19688.19|19688.19|19688.23|19688.23|19688.23|19688.23|19687.55|19687.55|0
1606810820000|2020-12-01 08:20:20|19688.01|19688.01|19691.06|19691.06|19691.06|19691.06|19688.01|19688.01|0
1606810830000|2020-12-01 08:20:30|19690.38|19690.38|19693.99|19693.99|19694.34|19694.34|19689.7|19689.7|0
1606810840000|2020-12-01 08:20:40|19693.3|19693.3|19693.3|19693.3|19693.3|19693.3|19693.3|19693.3|0
1606810850000|2020-12-01 08:20:50|19691.93|19691.93|19695|19695|19695|19695|19689.5|19689.5|0
1606810860000|2020-12-01 08:21:00|19694.31|19694.31|19696.29|19696.29|19696.29|19696.29|19691.56|19691.56|0
1606810870000|2020-12-01 08:21:10|19695.61|19695.61|19699.05|19699.05|19699.05|19699.05|19695.61|19695.61|0
1606810880000|2020-12-01 08:21:20|19699.71|19699.71|19699.68|19699.68|19701.05|19701.05|19698.99|19698.99|0
1606810890000|2020-12-01 08:21:30|19699.15|19699.15|19697.11|19697.11|19699.15|19699.15|19697.11|19697.11|0
1606810900000|2020-12-01 08:21:40|19694.95|19694.95|19695.03|19695.03|19695.03|19695.03|19691.53|19691.53|0
1606810910000|2020-12-01 08:21:50|19695.37|19695.37|19699.68|19699.68|19701.47|19701.47|19695.37|19695.37|0
1606810920000|2020-12-01 08:22:00|19700.05|19700.05|19704.25|19704.25|19704.25|19704.25|19700.05|19700.05|0
1606810930000|2020-12-01 08:22:10|19706.49|19706.49|19710.44|19710.44|19711.6|19711.6|19706.49|19706.49|0
1606810940000|2020-12-01 08:22:20|19711.13|19711.13|19709.62|19709.62|19711.66|19711.66|19709.62|19709.62|0
1606810950000|2020-12-01 08:22:30|19708.93|19708.93|19715.83|19715.83|19718.11|19718.11|19708.93|19708.93|0
1606810960000|2020-12-01 08:22:40|19716.52|19716.52|19717.64|19717.64|19717.64|19717.64|19716.52|19716.52|0
1606810970000|2020-12-01 08:22:50|19718.42|19718.42|19737.34|19737.34|19737.34|19737.34|19718.42|19718.42|0
1606810980000|2020-12-01 08:23:00|19738.71|19738.71|19735.98|19735.98|19741.68|19741.68|19735.98|19735.98|0
1606810990000|2020-12-01 08:23:10|19737.03|19737.03|19737.71|19737.71|19737.71|19737.71|19737.03|19737.03|0
1606811000000|2020-12-01 08:23:20|19737.64|19737.64|19735.03|19735.03|19738.05|19738.05|19735.03|19735.03|0
1606811010000|2020-12-01 08:23:30|19734.25|19734.25|19730.52|19730.52|19734.25|19734.25|19730.52|19730.52|0
1606811020000|2020-12-01 08:23:40|19729.74|19729.74|19731.79|19731.79|19731.79|19731.79|19729.74|19729.74|0
1606811030000|2020-12-01 08:23:50|19732.48|19732.48|19732.98|19732.98|19735.96|19735.96|19732.48|19732.48|0
1606811040000|2020-12-01 08:24:00|19732.55|19732.55|19731.1|19731.1|19732.55|19732.55|19728.76|19728.76|0
1606811050000|2020-12-01 08:24:10|19731.79|19731.79|19735.18|19735.18|19735.18|19735.18|19729.68|19729.68|0
1606811060000|2020-12-01 08:24:20|19735.87|19735.87|19734.19|19734.19|19735.87|19735.87|19734.06|19734.06|0
1606811070000|2020-12-01 08:24:30|19735.77|19735.77|19733.41|19733.41|19735.77|19735.77|19733.41|19733.41|0
1606811080000|2020-12-01 08:24:40|19734.1|19734.1|19737.58|19737.58|19737.58|19737.58|19734.1|19734.1|0
1606811090000|2020-12-01 08:24:50|19738.24|19738.24|19737.47|19737.47|19738.24|19738.24|19735.81|19735.81|0
1606811100000|2020-12-01 08:25:00|19738.35|19738.35|19749.28|19749.28|19749.28|19749.28|19737.59|19737.59|0
1606811110000|2020-12-01 08:25:10|19750.06|19750.06|19752.92|19752.92|19753.3|19753.3|19750.06|19750.06|0
1606811120000|2020-12-01 08:25:20|19753.36|19753.36|19753|19753|19754.78|19754.78|19752.67|19752.67|0
1606811130000|2020-12-01 08:25:30|19752.35|19752.35|19748.01|19748.01|19754.43|19754.43|19748.01|19748.01|0
1606811140000|2020-12-01 08:25:40|19746.43|19746.43|19741.07|19741.07|19746.65|19746.65|19740.86|19740.86|0
1606811150000|2020-12-01 08:25:50|19740.85|19740.85|19745.66|19745.66|19745.66|19745.66|19740.85|19740.85|0
1606811160000|2020-12-01 08:26:00|19745.77|19745.77|19751.11|19751.11|19751.11|19751.11|19745.77|19745.77|0
1606811170000|2020-12-01 08:26:10|19751.8|19751.8|19753.33|19753.33|19753.33|19753.33|19751.11|19751.11|0
1606811180000|2020-12-01 08:26:20|19751.43|19751.43|19753.28|19753.28|19753.28|19753.28|19750.74|19750.74|0
1606811190000|2020-12-01 08:26:30|19753.07|19753.07|19747.15|19747.15|19753.07|19753.07|19746.7|19746.7|0
1606811200000|2020-12-01 08:26:40|19748.52|19748.52|19749.21|19749.21|19749.21|19749.21|19747.84|19747.84|0
1606811210000|2020-12-01 08:26:50|19749.99|19749.99|19752.83|19752.83|19752.83|19752.83|19748.61|19748.61|0
1606811220000|2020-12-01 08:27:00|19754.09|19754.09|19754.5|19754.5|19755.56|19755.56|19753.28|19753.28|0
1606811230000|2020-12-01 08:27:10|19754.71|19754.71|19765.1|19765.1|19765.1|19765.1|19754.71|19754.71|0
1606811240000|2020-12-01 08:27:20|19764.41|19764.41|19762.17|19762.17|19764.7|19764.7|19761.2|19761.2|0
1606811250000|2020-12-01 08:27:30|19759.93|19759.93|19761.96|19761.96|19761.96|19761.96|19756.81|19756.81|0
1606811260000|2020-12-01 08:27:40|19761.75|19761.75|19767.21|19767.21|19767.21|19767.21|19761.53|19761.53|0
1606811270000|2020-12-01 08:27:50|19767.99|19767.99|19768.5|19768.5|19769.54|19769.54|19767.52|19767.52|0
1606811280000|2020-12-01 08:28:00|19768.39|19768.39|19769.73|19769.73|19769.94|19769.94|19768.39|19768.39|0
1606811290000|2020-12-01 08:28:10|19769.49|19769.49|19769.95|19769.95|19769.95|19769.95|19768.59|19768.59|0
1606811300000|2020-12-01 08:28:20|19769.17|19769.17|19772.77|19772.77|19772.77|19772.77|19766.15|19766.15|0
1606811310000|2020-12-01 08:28:30|19770.71|19770.71|19769.89|19769.89|19770.71|19770.71|19768.58|19768.58|0
1606811320000|2020-12-01 08:28:40|19770.57|19770.57|19770.78|19770.78|19770.92|19770.92|19770.57|19770.57|0
1606811330000|2020-12-01 08:28:50|19770.59|19770.59|19772.27|19772.27|19772.27|19772.27|19770.59|19770.59|0
1606811340000|2020-12-01 08:29:00|19772.61|19772.61|19771.51|19771.51|19772.61|19772.61|19771.51|19771.51|0
1606811350000|2020-12-01 08:29:10|19773.84|19773.84|19773.14|19773.14|19773.84|19773.84|19773.14|19773.14|0
1606811360000|2020-12-01 08:29:20|19774.51|19774.51|19778.08|19778.08|19781.83|19781.83|19774.51|19774.51|0
1606811370000|2020-12-01 08:29:30|19780.13|19780.13|19779.92|19779.92|19780.81|19780.81|19779.92|19779.92|0
1606811380000|2020-12-01 08:29:40|19781.47|19781.47|19787.74|19787.74|19787.74|19787.74|19781.47|19781.47|0
1606811390000|2020-12-01 08:29:50|19789.12|19789.12|19782.89|19782.89|19791.9|19791.9|19781.95|19781.95|0
1606811400000|2020-12-01 08:30:00|19782.11|19782.11|19769.69|19769.69|19782.11|19782.11|19769.69|19769.69|0
1606811410000|2020-12-01 08:30:10|19769|19769|19765.37|19765.37|19770.56|19770.56|19765.37|19765.37|0
1606811420000|2020-12-01 08:30:20|19765.89|19765.89|19771.99|19771.99|19771.99|19771.99|19765.89|19765.89|0
1606811430000|2020-12-01 08:30:30|19770.61|19770.61|19781.98|19781.98|19781.98|19781.98|19770.61|19770.61|0
1606811440000|2020-12-01 08:30:40|19782.66|19782.66|19786.24|19786.24|19786.24|19786.24|19782.48|19782.48|0
1606811450000|2020-12-01 08:30:50|19786.35|19786.35|19790.3|19790.3|19790.3|19790.3|19786.35|19786.35|0
1606811460000|2020-12-01 08:31:00|19790.98|19790.98|19790.46|19790.46|19791.14|19791.14|19790.46|19790.46|0
1606811470000|2020-12-01 08:31:10|19791.24|19791.24|19804.54|19804.54|19804.54|19804.54|19791.24|19791.24|0
1606811480000|2020-12-01 08:31:20|19804.76|19804.76|19811.42|19811.42|19811.42|19811.42|19801.43|19801.43|0
1606811490000|2020-12-01 08:31:30|19810.74|19810.74|19808.43|19808.43|19810.74|19810.74|19808.43|19808.43|0
1606811500000|2020-12-01 08:31:40|19809.12|19809.12|19810.88|19810.88|19810.88|19810.88|19808.43|19808.43|0
1606811510000|2020-12-01 08:31:50|19811.57|19811.57|19805.36|19805.36|19813.58|19813.58|19805.36|19805.36|0
1606811520000|2020-12-01 08:32:00|19804.84|19804.84|19807.87|19807.87|19809.61|19809.61|19804.7|19804.7|0
1606811530000|2020-12-01 08:32:10|19809.24|19809.24|19811.41|19811.41|19811.62|19811.62|19809.24|19809.24|0
1606811540000|2020-12-01 08:32:20|19808.93|19808.93|19810.52|19810.52|19810.52|19810.52|19807.56|19807.56|0
1606811550000|2020-12-01 08:32:30|19810.74|19810.74|19823.33|19823.33|19823.33|19823.33|19810.74|19810.74|0
1606811560000|2020-12-01 08:32:40|19822.65|19822.65|19817.36|19817.36|19826.75|19826.75|19813.35|19813.35|0
1606811570000|2020-12-01 08:32:50|19818.14|19818.14|19811.55|19811.55|19818.78|19818.78|19811.55|19811.55|0
1606811580000|2020-12-01 08:33:00|19812.93|19812.93|19811.77|19811.77|19812.93|19812.93|19811.77|19811.77|0
1606811590000|2020-12-01 08:33:10|19811.27|19811.27|19809.82|19809.82|19811.27|19811.27|19809.82|19809.82|0
1606811600000|2020-12-01 08:33:20|19810.51|19810.51|19800.07|19800.07|19811.88|19811.88|19798.6|19798.6|0
1606811610000|2020-12-01 08:33:30|19799.79|19799.79|19803.66|19803.66|19803.88|19803.88|19799.79|19799.79|0
1606811620000|2020-12-01 08:33:40|19805.04|19805.04|19797.93|19797.93|19805.04|19805.04|19794.08|19794.08|0
1606811630000|2020-12-01 08:33:50|19798.61|19798.61|19805.44|19805.44|19805.44|19805.44|19798.61|19798.61|0
1606811640000|2020-12-01 08:34:00|19808.56|19808.56|19810.81|19810.81|19810.81|19810.81|19807.99|19807.99|0
1606811650000|2020-12-01 08:34:10|19810.58|19810.58|19809.74|19809.74|19810.58|19810.58|19809.52|19809.52|0
1606811660000|2020-12-01 08:34:20|19809.06|19809.06|19811.02|19811.02|19811.02|19811.02|19808.54|19808.54|0
1606811670000|2020-12-01 08:34:30|19811.54|19811.54|19814.4|19814.4|19814.4|19814.4|19811.54|19811.54|0
1606811680000|2020-12-01 08:34:40|19814.62|19814.62|19815.9|19815.9|19815.9|19815.9|19814.62|19814.62|0
1606811690000|2020-12-01 08:34:50|19815.12|19815.12|19813.37|19813.37|19815.12|19815.12|19812.06|19812.06|0
1606811700000|2020-12-01 08:35:00|19813.13|19813.13|19813.55|19813.55|19813.64|19813.64|19812.08|19812.08|0
1606811710000|2020-12-01 08:35:10|19814.92|19814.92|19816.98|19816.98|19816.98|19816.98|19814.92|19814.92|0
1606811720000|2020-12-01 08:35:20|19817.66|19817.66|19818.18|19818.18|19818.87|19818.87|19816.76|19816.76|0
1606811730000|2020-12-01 08:35:30|19816.63|19816.63|19815.48|19815.48|19816.86|19816.86|19815.48|19815.48|0
1606811740000|2020-12-01 08:35:40|19818.96|19818.96|19820.5|19820.5|19820.5|19820.5|19818.44|19818.44|0
1606811750000|2020-12-01 08:35:50|19819.96|19819.96|19818.72|19818.72|19819.96|19819.96|19818.72|19818.72|0
1606811760000|2020-12-01 08:36:00|19817.36|19817.36|19816.93|19816.93|19817.36|19817.36|19816.93|19816.93|0
1606811770000|2020-12-01 08:36:10|19817.12|19817.12|19821.11|19821.11|19821.11|19821.11|19817.12|19817.12|0
1606811780000|2020-12-01 08:36:20|19822.49|19822.49|19823.39|19823.39|19823.39|19823.39|19822.49|19822.49|0
1606811790000|2020-12-01 08:36:30|19826.02|19826.02|19823.86|19823.86|19829.46|19829.46|19823.86|19823.86|0
1606811800000|2020-12-01 08:36:40|19824.55|19824.55|19825.23|19825.23|19825.23|19825.23|19824.55|19824.55|0
1606811810000|2020-12-01 08:36:50|19827.57|19827.57|19830.28|19830.28|19830.3|19830.3|19827.57|19827.57|0
1606811820000|2020-12-01 08:37:00|19830.5|19830.5|19831.65|19831.65|19831.65|19831.65|19830.28|19830.28|0
1606811830000|2020-12-01 08:37:10|19831.43|19831.43|19833.68|19833.68|19833.68|19833.68|19831.43|19831.43|0
1606811840000|2020-12-01 08:37:20|19837.09|19837.09|19833.36|19833.36|19837.62|19837.62|19833.36|19833.36|0
1606811850000|2020-12-01 08:37:30|19831.99|19831.99|19831.24|19831.24|19832.99|19832.99|19831.24|19831.24|0
1606811860000|2020-12-01 08:37:40|19834.17|19834.17|19834.17|19834.17|19834.17|19834.17|19834.17|19834.17|0
1606811870000|2020-12-01 08:37:50|19835.63|19835.63|19838.37|19838.37|19839.26|19839.26|19834.07|19834.07|0
1606811880000|2020-12-01 08:38:00|19837.68|19837.68|19838.77|19838.77|19840.13|19840.13|19837.09|19837.09|0
1606811890000|2020-12-01 08:38:10|19840.14|19840.14|19841.73|19841.73|19842.11|19842.11|19840.05|19840.05|0
1606811900000|2020-12-01 08:38:20|19842.5|19842.5|19844.39|19844.39|19844.39|19844.39|19842.32|19842.32|0
1606811910000|2020-12-01 08:38:30|19845.17|19845.17|19848.51|19848.51|19849.89|19849.89|19845.07|19845.07|0
1606811920000|2020-12-01 08:38:40|19847.46|19847.46|19848.83|19848.83|19849.52|19849.52|19847.46|19847.46|0
1606811930000|2020-12-01 08:38:50|19848.15|19848.15|19837.62|19837.62|19848.15|19848.15|19837.62|19837.62|0
1606811940000|2020-12-01 08:39:00|19836.94|19836.94|19833.04|19833.04|19836.94|19836.94|19832.83|19832.83|0
1606811950000|2020-12-01 08:39:10|19833.73|19833.73|19829.85|19829.85|19833.73|19833.73|19829.85|19829.85|0
1606811960000|2020-12-01 08:39:20|19828.27|19828.27|19828.78|19828.78|19828.78|19828.78|19827.22|19827.22|0
1606811970000|2020-12-01 08:39:30|19828.54|19828.54|19833.96|19833.96|19833.96|19833.96|19828.54|19828.54|0
1606811980000|2020-12-01 08:39:40|19835.01|19835.01|19835.65|19835.65|19835.65|19835.65|19834.27|19834.27|0
1606811990000|2020-12-01 08:39:50|19838.8|19838.8|19840.34|19840.34|19840.34|19840.34|19838.28|19838.28|0
1606812000000|2020-12-01 08:40:00|19838.97|19838.97|19840.58|19840.58|19840.58|19840.58|19838.54|19838.54|0
1606812010000|2020-12-01 08:40:10|19840.65|19840.65|19842.7|19842.7|19842.7|19842.7|19840.65|19840.65|0
1606812030000|2020-12-01 08:40:30|19842.01|19842.01|19843.8|19843.8|19843.8|19843.8|19842.01|19842.01|0
1606812040000|2020-12-01 08:40:40|19844.5|19844.5|19846.57|19846.57|19846.57|19846.57|19844.5|19844.5|0
1606812050000|2020-12-01 08:40:50|19846.75|19846.75|19847.44|19847.44|19848.13|19848.13|19846.75|19846.75|0
1606812060000|2020-12-01 08:41:00|19848.22|19848.22|19849.51|19849.51|19849.51|19849.51|19848.22|19848.22|0
1606812070000|2020-12-01 08:41:10|19849.62|19849.62|19850.03|19850.03|19850.03|19850.03|19849.51|19849.51|0
1606812080000|2020-12-01 08:41:20|19850.72|19850.72|19851.5|19851.5|19851.62|19851.62|19850.72|19850.72|0
1606812090000|2020-12-01 08:41:30|19851.73|19851.73|19855.5|19855.5|19855.5|19855.5|19851.73|19851.73|0
1606812100000|2020-12-01 08:41:40|19853.94|19853.94|19854.41|19854.41|19854.41|19854.41|19853.94|19853.94|0
1606812110000|2020-12-01 08:41:50|19854.53|19854.53|19854.41|19854.41|19854.53|19854.53|19854.41|19854.41|0
1606812120000|2020-12-01 08:42:00|19855.09|19855.09|19858.59|19858.59|19860.49|19860.49|19855.09|19855.09|0
1606812130000|2020-12-01 08:42:10|19858.71|19858.71|19854.69|19854.69|19859.24|19859.24|19854.39|19854.39|0
1606812140000|2020-12-01 08:42:20|19854.57|19854.57|19858.3|19858.3|19858.3|19858.3|19854.18|19854.18|0
1606812150000|2020-12-01 08:42:30|19861.18|19861.18|19863.77|19863.77|19863.77|19863.77|19860.34|19860.34|0
1606812160000|2020-12-01 08:42:40|19864.58|19864.58|19867.04|19867.04|19867.04|19867.04|19864.58|19864.58|0
1606812170000|2020-12-01 08:42:50|19867.16|19867.16|19867.75|19867.75|19867.75|19867.75|19867.06|19867.06|0
1606812180000|2020-12-01 08:43:00|19869.12|19869.12|19873.32|19873.32|19874.78|19874.78|19869.12|19869.12|0
1606812190000|2020-12-01 08:43:10|19874.01|19874.01|19876.61|19876.61|19876.61|19876.61|19874.01|19874.01|0
1606812200000|2020-12-01 08:43:20|19876.56|19876.56|19875.87|19875.87|19876.56|19876.56|19875.87|19875.87|0
1606812210000|2020-12-01 08:43:30|19875.66|19875.66|19873.05|19873.05|19877.63|19877.63|19873.05|19873.05|0
1606812220000|2020-12-01 08:43:40|19872.93|19872.93|19876.82|19876.82|19878.59|19878.59|19872.24|19872.24|0
1606812230000|2020-12-01 08:43:50|19876.61|19876.61|19874.98|19874.98|19877.04|19877.04|19874.98|19874.98|0
1606812240000|2020-12-01 08:44:00|19865.82|19865.82|19849.94|19849.94|19865.82|19865.82|19848.38|19848.38|0
1606812250000|2020-12-01 08:44:10|19852|19852|19847.4|19847.4|19854.25|19854.25|19845.84|19845.84|0
1606812260000|2020-12-01 08:44:20|19844.77|19844.77|19840.19|19840.19|19844.77|19844.77|19840.19|19840.19|0
1606812270000|2020-12-01 08:44:30|19840.71|19840.71|19833.32|19833.32|19840.71|19840.71|19833.32|19833.32|0
1606812280000|2020-12-01 08:44:40|19832.64|19832.64|19825.54|19825.54|19832.64|19832.64|19824.8|19824.8|0
1606812290000|2020-12-01 08:44:50|19824.48|19824.48|19821.14|19821.14|19824.48|19824.48|19820.09|19820.09|0
1606812300000|2020-12-01 08:45:00|19820.48|19820.48|19804.35|19804.35|19820.48|19820.48|19804.35|19804.35|0
1606812310000|2020-12-01 08:45:10|19803.98|19803.98|19807.61|19807.61|19807.61|19807.61|19803.15|19803.15|0
1606812320000|2020-12-01 08:45:20|19805.54|19805.54|19804.18|19804.18|19806.01|19806.01|19804.18|19804.18|0
1606812330000|2020-12-01 08:45:30|19805.24|19805.24|19801.2|19801.2|19805.24|19805.24|19800.04|19800.04|0
1606812340000|2020-12-01 08:45:40|19800.42|19800.42|19801.29|19801.29|19801.29|19801.29|19800.42|19800.42|0
1606812350000|2020-12-01 08:45:50|19801.98|19801.98|19801.38|19801.38|19803.01|19803.01|19800.31|19800.31|0
1606812360000|2020-12-01 08:46:00|19797.05|19797.05|19794.72|19794.72|19797.05|19797.05|19794.72|19794.72|0
1606812370000|2020-12-01 08:46:10|19795.49|19795.49|19795.49|19795.49|19795.49|19795.49|19795.49|19795.49|0
1606812380000|2020-12-01 08:46:20|19792.27|19792.27|19792.49|19792.49|19792.49|19792.49|19792.27|19792.27|0
1606812390000|2020-12-01 08:46:30|19791.71|19791.71|19792.75|19792.75|19792.75|19792.75|19790.93|19790.93|0
1606812410000|2020-12-01 08:46:50|19793.43|19793.43|19800.31|19800.31|19800.84|19800.84|19793.43|19793.43|0
1606812420000|2020-12-01 08:47:00|19800.12|19800.12|19800.89|19800.89|19800.89|19800.89|19799.43|19799.43|0
1606812430000|2020-12-01 08:47:10|19798.83|19798.83|19792.59|19792.59|19798.83|19798.83|19792.59|19792.59|0
1606812440000|2020-12-01 08:47:20|19793.03|19793.03|19787.91|19787.91|19793.03|19793.03|19787.91|19787.91|0
1606812450000|2020-12-01 08:47:30|19788.6|19788.6|19787.22|19787.22|19788.6|19788.6|19787.22|19787.22|0
1606812460000|2020-12-01 08:47:40|19788.59|19788.59|19787.99|19787.99|19789.37|19789.37|19787.99|19787.99|0
1606812470000|2020-12-01 08:47:50|19786.62|19786.62|19788.9|19788.9|19790.33|19790.33|19786.62|19786.62|0
1606812480000|2020-12-01 08:48:00|19788.53|19788.53|19789.34|19789.34|19789.34|19789.34|19787.75|19787.75|0
1606812490000|2020-12-01 08:48:10|19789.57|19789.57|19789.57|19789.57|19789.57|19789.57|19789.57|19789.57|0
1606812500000|2020-12-01 08:48:20|19786.09|19786.09|19781.52|19781.52|19786.09|19786.09|19781.52|19781.52|0
1606812510000|2020-12-01 08:48:30|19782.98|19782.98|19788.04|19788.04|19789.62|19789.62|19782.98|19782.98|0
1606812520000|2020-12-01 08:48:40|19788.73|19788.73|19788.97|19788.97|19789.51|19789.51|19787.61|19787.61|0
1606812530000|2020-12-01 08:48:50|19789.75|19789.75|19791.81|19791.81|19791.81|19791.81|19789.75|19789.75|0
1606812540000|2020-12-01 08:49:00|19793.19|19793.19|19793.19|19793.19|19793.19|19793.19|19793.19|19793.19|0
1606812550000|2020-12-01 08:49:10|19792.97|19792.97|19792.97|19792.97|19792.97|19792.97|19792.97|19792.97|0
1606812560000|2020-12-01 08:49:20|19793.19|19793.19|19798.27|19798.27|19798.27|19798.27|19793.19|19793.19|0
1606812570000|2020-12-01 08:49:30|19798.95|19798.95|19804.26|19804.26|19805.28|19805.28|19798.95|19798.95|0
1606812580000|2020-12-01 08:49:40|19803.21|19803.21|19802.78|19802.78|19805.1|19805.1|19802|19802|0
1606812590000|2020-12-01 08:49:50|19802.1|19802.1|19801.41|19801.41|19802.1|19802.1|19801.41|19801.41|0
1606812600000|2020-12-01 08:50:00|19801.76|19801.76|19800.86|19800.86|19801.76|19801.76|19800.17|19800.17|0
1606812610000|2020-12-01 08:50:10|19795.97|19795.97|19797.61|19797.61|19797.61|19797.61|19795.97|19795.97|0
1606812620000|2020-12-01 08:50:20|19798.3|19798.3|19804.86|19804.86|19804.86|19804.86|19798.3|19798.3|0
1606812630000|2020-12-01 08:50:30|19806.76|19806.76|19807.54|19807.54|19807.54|19807.54|19806.76|19806.76|0
1606812640000|2020-12-01 08:50:40|19808.91|19808.91|19809.45|19809.45|19809.94|19809.94|19808.48|19808.48|0
1606812650000|2020-12-01 08:50:50|19810.83|19810.83|19810.23|19810.23|19812.93|19812.93|19810.23|19810.23|0
1606812660000|2020-12-01 08:51:00|19811.29|19811.29|19812.32|19812.32|19812.32|19812.32|19809.96|19809.96|0
1606812670000|2020-12-01 08:51:10|19811.63|19811.63|19815.07|19815.07|19815.07|19815.07|19811.63|19811.63|0
1606812680000|2020-12-01 08:51:20|19814.42|19814.42|19804|19804|19814.42|19814.42|19804|19804|0
1606812690000|2020-12-01 08:51:30|19805.37|19805.37|19804.24|19804.24|19805.8|19805.8|19804.24|19804.24|0
1606812700000|2020-12-01 08:51:40|19805.8|19805.8|19807.32|19807.32|19807.85|19807.85|19805.8|19805.8|0
1606812710000|2020-12-01 08:51:50|19806.79|19806.79|19805.42|19805.42|19806.79|19806.79|19805.42|19805.42|0
1606812720000|2020-12-01 08:52:00|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|19804.89|0
1606812730000|2020-12-01 08:52:10|19807.23|19807.23|19807.23|19807.23|19807.23|19807.23|19807.23|19807.23|0
1606812740000|2020-12-01 08:52:20|19805.18|19805.18|19798.89|19798.89|19805.18|19805.18|19797.42|19797.42|0
1606812750000|2020-12-01 08:52:30|19802.69|19802.69|19804.37|19804.37|19804.37|19804.37|19802.69|19802.69|0
1606812760000|2020-12-01 08:52:40|19804.9|19804.9|19804.95|19804.95|19804.95|19804.95|19804.9|19804.9|0
1606812770000|2020-12-01 08:52:50|19806.51|19806.51|19807.04|19807.04|19807.56|19807.56|19806.35|19806.35|0
1606812780000|2020-12-01 08:53:00|19807.25|19807.25|19810.55|19810.55|19810.55|19810.55|19807.25|19807.25|0
1606812790000|2020-12-01 08:53:10|19812.61|19812.61|19819.38|19819.38|19819.59|19819.59|19812.61|19812.61|0
1606812800000|2020-12-01 08:53:20|19817.33|19817.33|19818.79|19818.79|19818.79|19818.79|19817.33|19817.33|0
1606812810000|2020-12-01 08:53:30|19820.37|19820.37|19820.28|19820.28|19820.4|19820.4|19818.7|19818.7|0
1606812820000|2020-12-01 08:53:40|19818.73|19818.73|19817.26|19817.26|19820.03|19820.03|19817.26|19817.26|0
1606812830000|2020-12-01 08:53:50|19814.51|19814.51|19811.94|19811.94|19814.51|19814.51|19811.25|19811.25|0
1606812840000|2020-12-01 08:54:00|19811.64|19811.64|19814.26|19814.26|19814.47|19814.47|19811.64|19811.64|0
1606812850000|2020-12-01 08:54:10|19815.82|19815.82|19818.08|19818.08|19818.08|19818.08|19815.61|19815.61|0
1606812860000|2020-12-01 08:54:20|19817.4|19817.4|19816.21|19816.21|19817.98|19817.98|19816.21|19816.21|0
1606812870000|2020-12-01 08:54:30|19817.95|19817.95|19816.87|19816.87|19817.95|19817.95|19816.75|19816.75|0
1606812880000|2020-12-01 08:54:40|19814.12|19814.12|19815.17|19815.17|19815.17|19815.17|19814.12|19814.12|0
1606812890000|2020-12-01 08:54:50|19812.02|19812.02|19815.39|19815.39|19815.39|19815.39|19812.02|19812.02|0
1606812900000|2020-12-01 08:55:00|19814.71|19814.71|19814.18|19814.18|19814.71|19814.71|19813.66|19813.66|0
1606812910000|2020-12-01 08:55:10|19815.24|19815.24|19815.24|19815.24|19815.24|19815.24|19815.24|19815.24|0
1606812920000|2020-12-01 08:55:20|19815.02|19815.02|19818.89|19818.89|19818.89|19818.89|19814.83|19814.83|0
1606812930000|2020-12-01 08:55:30|19819.79|19819.79|19830.22|19830.22|19830.22|19830.22|19819.11|19819.11|0
1606812940000|2020-12-01 08:55:40|19830.44|19830.44|19829.04|19829.04|19831.19|19831.19|19829.04|19829.04|0
1606812950000|2020-12-01 08:55:50|19828.26|19828.26|19826.96|19826.96|19828.26|19828.26|19826.96|19826.96|0
1606812960000|2020-12-01 08:56:00|19826.27|19826.27|19822.91|19822.91|19826.65|19826.65|19822.91|19822.91|0
1606812970000|2020-12-01 08:56:10|19822.69|19822.69|19824.06|19824.06|19824.06|19824.06|19822.47|19822.47|0
1606812980000|2020-12-01 08:56:20|19824.59|19824.59|19826.91|19826.91|19826.91|19826.91|19824.37|19824.37|0
1606813000000|2020-12-01 08:56:40|19826.7|19826.7|19826.49|19826.49|19827.75|19827.75|19826.49|19826.49|0
1606813010000|2020-12-01 08:56:50|19827.54|19827.54|19827.01|19827.01|19828.06|19828.06|19827.01|19827.01|0
1606813020000|2020-12-01 08:57:00|19827.08|19827.08|19823.22|19823.22|19827.08|19827.08|19822.91|19822.91|0
1606813050000|2020-12-01 08:57:30|19821.85|19821.85|19821.85|19821.85|19821.85|19821.85|19821.85|19821.85|0
1606813060000|2020-12-01 08:57:40|19821.07|19821.07|19822.85|19822.85|19822.85|19822.85|19820.29|19820.29|0
1606813070000|2020-12-01 08:57:50|19822.92|19822.92|19825.71|19825.71|19825.71|19825.71|19822.92|19822.92|0
1606813080000|2020-12-01 08:58:00|19826.06|19826.06|19835.38|19835.38|19835.38|19835.38|19826.06|19826.06|0
1606813090000|2020-12-01 08:58:10|19836.06|19836.06|19838.05|19838.05|19838.05|19838.05|19835.63|19835.63|0
1606813100000|2020-12-01 08:58:20|19838.12|19838.12|19842.03|19842.03|19842.03|19842.03|19837.69|19837.69|0
1606813110000|2020-12-01 08:58:30|19841.6|19841.6|19832.11|19832.11|19841.81|19841.81|19832.11|19832.11|0
1606813120000|2020-12-01 08:58:40|19832.88|19832.88|19836|19836|19836|19836|19832.88|19832.88|0
1606813130000|2020-12-01 08:58:50|19837.73|19837.73|19841.1|19841.1|19841.1|19841.1|19837.73|19837.73|0
1606813140000|2020-12-01 08:59:00|19839.05|19839.05|19837.54|19837.54|19839.05|19839.05|19836.95|19836.95|0
1606813150000|2020-12-01 08:59:10|19836.18|19836.18|19836.8|19836.8|19836.8|19836.8|19835.75|19835.75|0
1606813160000|2020-12-01 08:59:20|19835.22|19835.22|19835.22|19835.22|19835.22|19835.22|19835.22|19835.22|0
1606813170000|2020-12-01 08:59:30|19835.9|19835.9|19839.23|19839.23|19839.23|19839.23|19835.9|19835.9|0
1606813180000|2020-12-01 08:59:40|19840.79|19840.79|19844.49|19844.49|19844.49|19844.49|19840.79|19840.79|0
1606813190000|2020-12-01 08:59:50|19845.01|19845.01|19844.55|19844.55|19845.67|19845.67|19843.81|19843.81|0
1606813200000|2020-12-01 09:00:00|19845.08|19845.08|19849.5|19849.5|19849.5|19849.5|19844.86|19844.86|0
1606813210000|2020-12-01 09:00:10|19849.72|19849.72|19846.49|19846.49|19851.09|19851.09|19846.49|19846.49|0
1606813220000|2020-12-01 09:00:20|19846.71|19846.71|19856.38|19856.38|19856.38|19856.38|19846.38|19846.38|0
1606813230000|2020-12-01 09:00:30|19859.8|19859.8|19860.27|19860.27|19861.17|19861.17|19859.8|19859.8|0
1606813240000|2020-12-01 09:00:40|19860.98|19860.98|19858.58|19858.58|19860.98|19860.98|19858.58|19858.58|0
1606813250000|2020-12-01 09:00:50|19863.96|19863.96|19865.5|19865.5|19865.71|19865.71|19863.96|19863.96|0
1606813260000|2020-12-01 09:01:00|19867.06|19867.06|19868.68|19868.68|19869.11|19869.11|19867.06|19867.06|0
1606813270000|2020-12-01 09:01:10|19868.9|19868.9|19870.73|19870.73|19870.73|19870.73|19868.47|19868.47|0
1606813280000|2020-12-01 09:01:20|19874.44|19874.44|19876.45|19876.45|19876.45|19876.45|19874.44|19874.44|0
1606813290000|2020-12-01 09:01:30|19877.23|19877.23|19871.47|19871.47|19877.23|19877.23|19871.47|19871.47|0
1606813310000|2020-12-01 09:01:50|19871.9|19871.9|19873.23|19873.23|19873.23|19873.23|19871.9|19871.9|0
1606813320000|2020-12-01 09:02:00|19871.67|19871.67|19869.94|19869.94|19871.67|19871.67|19869.94|19869.94|0
1606813330000|2020-12-01 09:02:10|19869.51|19869.51|19869.94|19869.94|19871.66|19871.66|19869.51|19869.51|0
1606813340000|2020-12-01 09:02:20|19869.41|19869.41|19863.88|19863.88|19869.41|19869.41|19863.88|19863.88|0
1606813350000|2020-12-01 09:02:30|19864.07|19864.07|19864.76|19864.76|19864.76|19864.76|19864.07|19864.07|0
1606813360000|2020-12-01 09:02:40|19866.82|19866.82|19864.07|19864.07|19866.82|19866.82|19864.07|19864.07|0
1606813370000|2020-12-01 09:02:50|19862.7|19862.7|19868.89|19868.89|19869.26|19869.26|19862.7|19862.7|0
1606813380000|2020-12-01 09:03:00|19866.83|19866.83|19866.83|19866.83|19866.83|19866.83|19866.83|19866.83|0
1606813390000|2020-12-01 09:03:10|19864.08|19864.08|19864.54|19864.54|19864.75|19864.75|19862.96|19862.96|0
1606813400000|2020-12-01 09:03:20|19865.23|19865.23|19865.09|19865.09|19867.15|19867.15|19865.09|19865.09|0
1606813410000|2020-12-01 09:03:30|19865.78|19865.78|19869.21|19869.21|19869.9|19869.9|19865.78|19865.78|0
1606813420000|2020-12-01 09:03:40|19869.9|19869.9|19872.65|19872.65|19873.33|19873.33|19869.9|19869.9|0
1606813430000|2020-12-01 09:03:50|19875.28|19875.28|19879.93|19879.93|19879.93|19879.93|19875.28|19875.28|0
1606813440000|2020-12-01 09:04:00|19879.4|19879.4|19880.96|19880.96|19880.96|19880.96|19877.35|19877.35|0
1606813450000|2020-12-01 09:04:10|19881.39|19881.39|19882.08|19882.08|19882.08|19882.08|19881.39|19881.39|0
1606813460000|2020-12-01 09:04:20|19882.52|19882.52|19883.3|19883.3|19883.3|19883.3|19882.52|19882.52|0
1606813470000|2020-12-01 09:04:30|19887.49|19887.49|19889.54|19889.54|19889.54|19889.54|19887.49|19887.49|0
1606813480000|2020-12-01 09:04:40|19889.73|19889.73|19883.63|19883.63|19890.78|19890.78|19883.63|19883.63|0
1606813490000|2020-12-01 09:04:50|19883.94|19883.94|19891.93|19891.93|19892.62|19892.62|19883.94|19883.94|0
1606813500000|2020-12-01 09:05:00|19890.57|19890.57|19893.22|19893.22|19894.59|19894.59|19890.57|19890.57|0
1606813510000|2020-12-01 09:05:10|19893.49|19893.49|19893.31|19893.31|19893.49|19893.49|19891.75|19891.75|0
1606813520000|2020-12-01 09:05:20|19893.1|19893.1|19890.12|19890.12|19894.03|19894.03|19890.12|19890.12|0
1606813530000|2020-12-01 09:05:30|19889.43|19889.43|19887.39|19887.39|19889.43|19889.43|19887.39|19887.39|0
1606813540000|2020-12-01 09:05:40|19888.08|19888.08|19891.19|19891.19|19892.25|19892.25|19888.08|19888.08|0
1606813550000|2020-12-01 09:05:50|19890.87|19890.87|19890.16|19890.16|19890.87|19890.87|19890.16|19890.16|0
1606813570000|2020-12-01 09:06:10|19888.1|19888.1|19888.1|19888.1|19888.1|19888.1|19888.1|19888.1|0
1606813580000|2020-12-01 09:06:20|19884.59|19884.59|19885.83|19885.83|19886.05|19886.05|19884.59|19884.59|0
1606813590000|2020-12-01 09:06:30|19886.18|19886.18|19889.94|19889.94|19889.94|19889.94|19886.18|19886.18|0
1606813600000|2020-12-01 09:06:40|19888.89|19888.89|19884.19|19884.19|19888.89|19888.89|19884.19|19884.19|0
1606813610000|2020-12-01 09:06:50|19881.44|19881.44|19878.77|19878.77|19881.44|19881.44|19878.68|19878.68|0
1606813620000|2020-12-01 09:07:00|19877.4|19877.4|19874.82|19874.82|19877.4|19877.4|19874.82|19874.82|0
1606813630000|2020-12-01 09:07:10|19875.05|19875.05|19875.27|19875.27|19875.27|19875.27|19875.05|19875.05|0
1606813640000|2020-12-01 09:07:20|19876.64|19876.64|19875.98|19875.98|19876.64|19876.64|19875.28|19875.28|0
1606813650000|2020-12-01 09:07:30|19876.66|19876.66|19877.75|19877.75|19880.5|19880.5|19875.69|19875.69|0
1606813660000|2020-12-01 09:07:40|19876.97|19876.97|19874.76|19874.76|19876.97|19876.97|19874.33|19874.33|0
1606813680000|2020-12-01 09:08:00|19873.2|19873.2|19869.65|19869.65|19874.5|19874.5|19869.65|19869.65|0
1606813690000|2020-12-01 09:08:10|19868.28|19868.28|19875.09|19875.09|19875.09|19875.09|19868.28|19868.28|0
1606813700000|2020-12-01 09:08:20|19876.14|19876.14|19876.14|19876.14|19876.14|19876.14|19876.14|19876.14|0
1606813710000|2020-12-01 09:08:30|19876.92|19876.92|19877.81|19877.81|19878.28|19878.28|19876.92|19876.92|0
1606813720000|2020-12-01 09:08:40|19880.44|19880.44|19882.82|19882.82|19882.82|19882.82|19879.39|19879.39|0
1606813730000|2020-12-01 09:08:50|19882.29|19882.29|19884.63|19884.63|19884.63|19884.63|19882.29|19882.29|0
1606813740000|2020-12-01 09:09:00|19885.15|19885.15|19892.76|19892.76|19894.97|19894.97|19885.15|19885.15|0
1606813750000|2020-12-01 09:09:10|19894.87|19894.87|19901.44|19901.44|19904.56|19904.56|19894.87|19894.87|0
1606813760000|2020-12-01 09:09:20|19902.22|19902.22|19900.34|19900.34|19904.04|19904.04|19900.34|19900.34|0
1606813770000|2020-12-01 09:09:30|19900.4|19900.4|19893.12|19893.12|19900.4|19900.4|19893.12|19893.12|0
1606813780000|2020-12-01 09:09:40|19893.64|19893.64|19894.1|19894.1|19894.1|19894.1|19892.49|19892.49|0
1606813790000|2020-12-01 09:09:50|19896.83|19896.83|19894.77|19894.77|19896.83|19896.83|19894.77|19894.77|0
1606813800000|2020-12-01 09:10:00|19894.56|19894.56|19892.1|19892.1|19894.56|19894.56|19892.1|19892.1|0
1606813810000|2020-12-01 09:10:10|19892.17|19892.17|19891.17|19891.17|19892.17|19892.17|19891.17|19891.17|0
1606813820000|2020-12-01 09:10:20|19891.01|19891.01|19891.01|19891.01|19891.01|19891.01|19891.01|19891.01|0
1606813830000|2020-12-01 09:10:30|19886.9|19886.9|19888.14|19888.14|19888.14|19888.14|19883.66|19883.66|0
1606813840000|2020-12-01 09:10:40|19886.77|19886.77|19886.5|19886.5|19888.83|19888.83|19886.5|19886.5|0
1606813850000|2020-12-01 09:10:50|19886.44|19886.44|19886.32|19886.32|19886.44|19886.44|19886.32|19886.32|0
1606813860000|2020-12-01 09:11:00|19887.38|19887.38|19885.61|19885.61|19887.38|19887.38|19885.61|19885.61|0
1606813870000|2020-12-01 09:11:10|19885.08|19885.08|19885.08|19885.08|19885.08|19885.08|19885.08|19885.08|0
1606813880000|2020-12-01 09:11:20|19884.86|19884.86|19885.24|19885.24|19885.24|19885.24|19884.86|19884.86|0
1606813890000|2020-12-01 09:11:30|19884.56|19884.56|19884.42|19884.42|19884.56|19884.56|19884.42|19884.42|0
1606813900000|2020-12-01 09:11:40|19884.53|19884.53|19887.85|19887.85|19888.54|19888.54|19884.44|19884.44|0
1606813910000|2020-12-01 09:11:50|19888.28|19888.28|19888.17|19888.17|19889.06|19889.06|19888.17|19888.17|0
1606813920000|2020-12-01 09:12:00|19888.55|19888.55|19890.08|19890.08|19891.3|19891.3|19888.55|19888.55|0
1606813930000|2020-12-01 09:12:10|19889.86|19889.86|19887.35|19887.35|19889.86|19889.86|19887.35|19887.35|0
1606813940000|2020-12-01 09:12:20|19886.66|19886.66|19891.13|19891.13|19891.13|19891.13|19886.66|19886.66|0
1606813950000|2020-12-01 09:12:30|19890.35|19890.35|19892.72|19892.72|19892.72|19892.72|19888.59|19888.59|0
1606813960000|2020-12-01 09:12:40|19891.51|19891.51|19888.74|19888.74|19891.51|19891.51|19888.74|19888.74|0
1606813970000|2020-12-01 09:12:50|19885.1|19885.1|19884.66|19884.66|19885.1|19885.1|19884.66|19884.66|0
1606813980000|2020-12-01 09:13:00|19881.93|19881.93|19880.56|19880.56|19881.93|19881.93|19880.56|19880.56|0
1606813990000|2020-12-01 09:13:10|19881.02|19881.02|19881.67|19881.67|19881.88|19881.88|19881.02|19881.02|0
1606814000000|2020-12-01 09:13:20|19881.9|19881.9|19882.02|19882.02|19882.02|19882.02|19881.9|19881.9|0
1606814010000|2020-12-01 09:13:30|19882.08|19882.08|19884.17|19884.17|19884.17|19884.17|19882.08|19882.08|0
1606814030000|2020-12-01 09:13:50|19884.39|19884.39|19884.39|19884.39|19884.39|19884.39|19884.39|19884.39|0
1606814040000|2020-12-01 09:14:00|19881.66|19881.66|19874.6|19874.6|19881.66|19881.66|19874.6|19874.6|0
1606814050000|2020-12-01 09:14:10|19874.18|19874.18|19875.07|19875.07|19875.75|19875.75|19874.18|19874.18|0
1606814060000|2020-12-01 09:14:20|19875.75|19875.75|19876.58|19876.58|19876.58|19876.58|19875.75|19875.75|0
1606814070000|2020-12-01 09:14:30|19876.06|19876.06|19875.94|19875.94|19876.74|19876.74|19875.17|19875.17|0
1606814080000|2020-12-01 09:14:40|19874.39|19874.39|19874.39|19874.39|19874.39|19874.39|19874.39|19874.39|0
1606814090000|2020-12-01 09:14:50|19874.66|19874.66|19875.12|19875.12|19876.03|19876.03|19874.13|19874.13|0
1606814100000|2020-12-01 09:15:00|19874.7|19874.7|19871.76|19871.76|19874.7|19874.7|19871.76|19871.76|0
1606814110000|2020-12-01 09:15:10|19869.66|19869.66|19870.71|19870.71|19870.71|19870.71|19869.66|19869.66|0
1606814120000|2020-12-01 09:15:20|19869.93|19869.93|19868.73|19868.73|19869.93|19869.93|19868.3|19868.3|0
1606814130000|2020-12-01 09:15:30|19869.42|19869.42|19863.1|19863.1|19869.94|19869.94|19863.1|19863.1|0
1606814140000|2020-12-01 09:15:40|19864.47|19864.47|19863.95|19863.95|19866.37|19866.37|19863.95|19863.95|0
1606814150000|2020-12-01 09:15:50|19863.26|19863.26|19860.1|19860.1|19863.26|19863.26|19860.1|19860.1|0
1606814160000|2020-12-01 09:16:00|19860.63|19860.63|19857.49|19857.49|19860.63|19860.63|19857.49|19857.49|0
1606814170000|2020-12-01 09:16:10|19858.27|19858.27|19858.27|19858.27|19858.27|19858.27|19858.27|19858.27|0
1606814180000|2020-12-01 09:16:20|19858.05|19858.05|19854.98|19854.98|19858.49|19858.49|19854.98|19854.98|0
1606814190000|2020-12-01 09:16:30|19854.2|19854.2|19851.79|19851.79|19854.2|19854.2|19851.79|19851.79|0
1606814200000|2020-12-01 09:16:40|19853.16|19853.16|19856.61|19856.61|19856.61|19856.61|19853.16|19853.16|0
1606814210000|2020-12-01 09:16:50|19857.67|19857.67|19858.31|19858.31|19858.31|19858.31|19857.67|19857.67|0
1606814220000|2020-12-01 09:17:00|19859.65|19859.65|19869.07|19869.07|19869.85|19869.85|19859.54|19859.54|0
1606814230000|2020-12-01 09:17:10|19870.12|19870.12|19878.78|19878.78|19879.21|19879.21|19870.12|19870.12|0
1606814240000|2020-12-01 09:17:20|19879.3|19879.3|19880.39|19880.39|19880.39|19880.39|19879.3|19879.3|0
1606814250000|2020-12-01 09:17:30|19880.17|19880.17|19886.73|19886.73|19886.73|19886.73|19878.05|19878.05|0
1606814260000|2020-12-01 09:17:40|19886.8|19886.8|19886.8|19886.8|19886.8|19886.8|19886.8|19886.8|0
1606814270000|2020-12-01 09:17:50|19886.61|19886.61|19884.21|19884.21|19886.61|19886.61|19881.57|19881.57|0
1606814280000|2020-12-01 09:18:00|19885.57|19885.57|19885.57|19885.57|19885.57|19885.57|19885.57|19885.57|0
1606814290000|2020-12-01 09:18:10|19885.63|19885.63|19886.12|19886.12|19886.12|19886.12|19884.85|19884.85|0
1606814300000|2020-12-01 09:18:20|19885.9|19885.9|19885.9|19885.9|19885.9|19885.9|19885.9|19885.9|0
1606814320000|2020-12-01 09:18:40|19883.48|19883.48|19883.77|19883.77|19884.19|19884.19|19883.29|19883.29|0
1606814330000|2020-12-01 09:18:50|19883.83|19883.83|19884.3|19884.3|19884.3|19884.3|19883.77|19883.77|0
1606814340000|2020-12-01 09:19:00|19883.61|19883.61|19883.51|19883.51|19883.61|19883.61|19883.08|19883.08|0
1606814360000|2020-12-01 09:19:20|19883.94|19883.94|19872.7|19872.7|19883.94|19883.94|19872.7|19872.7|0
1606814370000|2020-12-01 09:19:30|19872.18|19872.18|19872.18|19872.18|19872.18|19872.18|19872.18|19872.18|0
1606814380000|2020-12-01 09:19:40|19872.53|19872.53|19871.16|19871.16|19872.53|19872.53|19871.16|19871.16|0
1606814390000|2020-12-01 09:19:50|19869.6|19869.6|19869.72|19869.72|19869.72|19869.72|19869.6|19869.6|0
1606814400000|2020-12-01 09:20:00|19871.78|19871.78|19883.09|19883.09|19883.09|19883.09|19871.78|19871.78|0
1606814410000|2020-12-01 09:20:10|19882.03|19882.03|19882.38|19882.38|19884.24|19884.24|19881.29|19881.29|0
1606814420000|2020-12-01 09:20:20|19881.85|19881.85|19882.1|19882.1|19882.1|19882.1|19881.85|19881.85|0
1606814430000|2020-12-01 09:20:30|19882.03|19882.03|19889.59|19889.59|19889.59|19889.59|19881.9|19881.9|0
1606814440000|2020-12-01 09:20:40|19889.71|19889.71|19889.71|19889.71|19889.71|19889.71|19889.71|19889.71|0
1606814450000|2020-12-01 09:20:50|19892.02|19892.02|19894.61|19894.61|19894.61|19894.61|19892.02|19892.02|0
1606814460000|2020-12-01 09:21:00|19893.55|19893.55|19895.28|19895.28|19895.28|19895.28|19893.22|19893.22|0
1606814470000|2020-12-01 09:21:10|19895.52|19895.52|19898.11|19898.11|19898.79|19898.79|19895.42|19895.42|0
1606814490000|2020-12-01 09:21:30|19898.3|19898.3|19897.77|19897.77|19899.35|19899.35|19897.77|19897.77|0
1606814500000|2020-12-01 09:21:40|19897.54|19897.54|19894.56|19894.56|19897.54|19897.54|19893.57|19893.57|0
1606814510000|2020-12-01 09:21:50|19895.25|19895.25|19906.54|19906.54|19906.54|19906.54|19895.25|19895.25|0
1606814520000|2020-12-01 09:22:00|19907.6|19907.6|19908.29|19908.29|19908.29|19908.29|19906.98|19906.98|0
1606814530000|2020-12-01 09:22:10|19909.86|19909.86|19913.13|19913.13|19913.8|19913.8|19907.28|19907.28|0
1606814540000|2020-12-01 09:22:20|19910.38|19910.38|19909.17|19909.17|19910.38|19910.38|19909.17|19909.17|0
1606814560000|2020-12-01 09:22:40|19908.39|19908.39|19908.21|19908.21|19908.45|19908.45|19908.21|19908.21|0
1606814570000|2020-12-01 09:22:50|19907.53|19907.53|19909.25|19909.25|19910.63|19910.63|19907.53|19907.53|0
1606814580000|2020-12-01 09:23:00|19909.38|19909.38|19912.23|19912.23|19912.23|19912.23|19909.25|19909.25|0
1606814590000|2020-12-01 09:23:10|19914.39|19914.39|19914.67|19914.67|19914.67|19914.67|19914.39|19914.39|0
1606814600000|2020-12-01 09:23:20|19915.44|19915.44|19916.81|19916.81|19917.5|19917.5|19915.44|19915.44|0
1606814610000|2020-12-01 09:23:30|19918.39|19918.39|19916.06|19916.06|19919.45|19919.45|19916.06|19916.06|0
1606814620000|2020-12-01 09:23:40|19916.27|19916.27|19913.91|19913.91|19917.85|19917.85|19913.91|19913.91|0
1606814630000|2020-12-01 09:23:50|19913.7|19913.7|19911.8|19911.8|19913.7|19913.7|19911.8|19911.8|0
1606814640000|2020-12-01 09:24:00|19915.49|19915.49|19915.54|19915.54|19915.54|19915.54|19915.49|19915.49|0
1606814650000|2020-12-01 09:24:10|19915.02|19915.02|19915.22|19915.22|19915.22|19915.22|19915.02|19915.02|0
1606814660000|2020-12-01 09:24:20|19915.29|19915.29|19915.29|19915.29|19915.29|19915.29|19915.29|19915.29|0
1606814670000|2020-12-01 09:24:30|19915.87|19915.87|19912.53|19912.53|19915.87|19915.87|19910.46|19910.46|0
1606814680000|2020-12-01 09:24:40|19910.47|19910.47|19910.25|19910.25|19910.47|19910.47|19910.25|19910.25|0
1606814690000|2020-12-01 09:24:50|19910.94|19910.94|19912.85|19912.85|19912.85|19912.85|19910.8|19910.8|0
1606814700000|2020-12-01 09:25:00|19913.54|19913.54|19913.54|19913.54|19913.54|19913.54|19913.54|19913.54|0
1606814710000|2020-12-01 09:25:10|19913.01|19913.01|19914.65|19914.65|19914.65|19914.65|19911.55|19911.55|0
1606814720000|2020-12-01 09:25:20|19915.34|19915.34|19912.57|19912.57|19915.34|19915.34|19912.57|19912.57|0
1606814730000|2020-12-01 09:25:30|19913.14|19913.14|19913.32|19913.32|19913.32|19913.32|19912.76|19912.76|0
1606814740000|2020-12-01 09:25:40|19914.1|19914.1|19913.56|19913.56|19914.34|19914.34|19913.56|19913.56|0
1606814750000|2020-12-01 09:25:50|19915.12|19915.12|19916.08|19916.08|19916.74|19916.74|19915|19915|0
1606814760000|2020-12-01 09:26:00|19916.76|19916.76|19916.65|19916.65|19916.76|19916.76|19916.65|19916.65|0
1606814770000|2020-12-01 09:26:10|19916.58|19916.58|19919.97|19919.97|19919.97|19919.97|19916.58|19916.58|0
1606814780000|2020-12-01 09:26:20|19920.65|19920.65|19919.6|19919.6|19921.7|19921.7|19919.6|19919.6|0
1606814790000|2020-12-01 09:26:30|19918.82|19918.82|19921|19921|19921|19921|19918.82|19918.82|0
1606814800000|2020-12-01 09:26:40|19921.53|19921.53|19921.43|19921.43|19922.05|19922.05|19920.48|19920.48|0
1606814810000|2020-12-01 09:26:50|19924.17|19924.17|19926.16|19926.16|19927.74|19927.74|19923.49|19923.49|0
1606814820000|2020-12-01 09:27:00|19926.28|19926.28|19926.03|19926.03|19926.56|19926.56|19926.03|19926.03|0
1606814830000|2020-12-01 09:27:10|19926.72|19926.72|19932.06|19932.06|19934.22|19934.22|19926.72|19926.72|0
1606814840000|2020-12-01 09:27:20|19930|19930|19930|19930|19930|19930|19930|19930|0
1606814850000|2020-12-01 09:27:30|19930.78|19930.78|19929.46|19929.46|19932.83|19932.83|19929.46|19929.46|0
1606814860000|2020-12-01 09:27:40|19933.78|19933.78|19939.87|19939.87|19939.87|19939.87|19933.25|19933.25|0
1606814870000|2020-12-01 09:27:50|19939.19|19939.19|19940.25|19940.25|19940.58|19940.58|19939.19|19939.19|0
1606814880000|2020-12-01 09:28:00|19940.44|19940.44|19938.11|19938.11|19940.44|19940.44|19937.92|19937.92|0
1606814890000|2020-12-01 09:28:10|19938.88|19938.88|19937.99|19937.99|19938.88|19938.88|19937.52|19937.52|0
1606814900000|2020-12-01 09:28:20|19935.93|19935.93|19935.93|19935.93|19935.93|19935.93|19935.93|19935.93|0
1606814910000|2020-12-01 09:28:30|19935.79|19935.79|19935.79|19935.79|19935.79|19935.79|19935.79|19935.79|0
1606814920000|2020-12-01 09:28:40|19935.98|19935.98|19935.98|19935.98|19935.98|19935.98|19935.98|19935.98|0
1606814930000|2020-12-01 09:28:50|19935.74|19935.74|19936.1|19936.1|19936.21|19936.21|19934.84|19934.84|0
1606814940000|2020-12-01 09:29:00|19936.31|19936.31|19936.31|19936.31|19936.53|19936.53|19936.31|19936.31|0
1606814950000|2020-12-01 09:29:10|19937.68|19937.68|19942.83|19942.83|19942.83|19942.83|19937.68|19937.68|0
1606814960000|2020-12-01 09:29:20|19943.21|19943.21|19943.02|19943.02|19943.21|19943.21|19943.02|19943.02|0
1606814970000|2020-12-01 09:29:30|19943.14|19943.14|19943.82|19943.82|19943.82|19943.82|19943.14|19943.14|0
1606814980000|2020-12-01 09:29:40|19942.44|19942.44|19943.72|19943.72|19943.72|19943.72|19941.67|19941.67|0
1606814990000|2020-12-01 09:29:50|19943.34|19943.34|19947.78|19947.78|19948.16|19948.16|19943.34|19943.34|0
1606815000000|2020-12-01 09:30:00|19947.97|19947.97|19945.01|19945.01|19948.54|19948.54|19944.44|19944.44|0
1606815010000|2020-12-01 09:30:10|19944.82|19944.82|19948.23|19948.23|19948.46|19948.46|19944.82|19944.82|0
1606815020000|2020-12-01 09:30:20|19947.54|19947.54|19945.16|19945.16|19948.11|19948.11|19944.4|19944.4|0
1606815030000|2020-12-01 09:30:30|19945.35|19945.35|19942.45|19942.45|19945.35|19945.35|19942.41|19942.41|0
1606815040000|2020-12-01 09:30:40|19942.98|19942.98|19943.05|19943.05|19943.35|19943.35|19942.98|19942.98|0
1606815050000|2020-12-01 09:30:50|19940.99|19940.99|19934.46|19934.46|19943|19943|19932.24|19932.24|0
1606815060000|2020-12-01 09:31:00|19933.9|19933.9|19934.34|19934.34|19934.34|19934.34|19933.9|19933.9|0
1606815070000|2020-12-01 09:31:10|19934.53|19934.53|19934.98|19934.98|19934.98|19934.98|19934.04|19934.04|0
1606815080000|2020-12-01 09:31:20|19935.17|19935.17|19931.38|19931.38|19935.17|19935.17|19931.38|19931.38|0
1606815090000|2020-12-01 09:31:30|19932.74|19932.74|19928.63|19928.63|19932.74|19932.74|19928.63|19928.63|0
1606815100000|2020-12-01 09:31:40|19927.94|19927.94|19928.53|19928.53|19928.53|19928.53|19927.88|19927.88|0
1606815110000|2020-12-01 09:31:50|19928.1|19928.1|19931.82|19931.82|19931.82|19931.82|19927.42|19927.42|0
1606815120000|2020-12-01 09:32:00|19932.5|19932.5|19934.01|19934.01|19935.13|19935.13|19932.5|19932.5|0
1606815130000|2020-12-01 09:32:10|19932.96|19932.96|19931.47|19931.47|19932.96|19932.96|19930.69|19930.69|0
1606815140000|2020-12-01 09:32:20|19931.91|19931.91|19930.64|19930.64|19932.7|19932.7|19930.64|19930.64|0
1606815150000|2020-12-01 09:32:30|19930.85|19930.85|19930.23|19930.23|19932.12|19932.12|19930.23|19930.23|0
1606815160000|2020-12-01 09:32:40|19928.46|19928.46|19924.85|19924.85|19928.46|19928.46|19924.85|19924.85|0
1606815170000|2020-12-01 09:32:50|19922.1|19922.1|19920.44|19920.44|19922.53|19922.53|19919.68|19919.68|0
1606815180000|2020-12-01 09:33:00|19920.25|19920.25|19926.73|19926.73|19926.73|19926.73|19920.1|19920.1|0
1606815190000|2020-12-01 09:33:10|19927.3|19927.3|19927.58|19927.58|19928.01|19928.01|19925.98|19925.98|0
1606815200000|2020-12-01 09:33:20|19927.64|19927.64|19939.48|19939.48|19939.48|19939.48|19927.64|19927.64|0
1606815210000|2020-12-01 09:33:30|19939.37|19939.37|19946.8|19946.8|19946.8|19946.8|19939.37|19939.37|0
1606815220000|2020-12-01 09:33:40|19946.73|19946.73|19945.68|19945.68|19946.73|19946.73|19943.11|19943.11|0
1606815230000|2020-12-01 09:33:50|19948.27|19948.27|19948.54|19948.54|19948.54|19948.54|19946.71|19946.71|0
1606815240000|2020-12-01 09:34:00|19949.49|19949.49|19947.62|19947.62|19949.92|19949.92|19947.62|19947.62|0
1606815250000|2020-12-01 09:34:10|19947.05|19947.05|19948.6|19948.6|19948.6|19948.6|19947.05|19947.05|0
1606815260000|2020-12-01 09:34:20|19948.04|19948.04|19950.98|19950.98|19952.03|19952.03|19948.04|19948.04|0
1606815270000|2020-12-01 09:34:30|19952.53|19952.53|19954.59|19954.59|19954.59|19954.59|19952.53|19952.53|0
1606815280000|2020-12-01 09:34:40|19955.12|19955.12|19956.13|19956.13|19957.43|19957.43|19955.12|19955.12|0
1606815290000|2020-12-01 09:34:50|19957.69|19957.69|19953.66|19953.66|19957.69|19957.69|19953.66|19953.66|0
1606815300000|2020-12-01 09:35:00|19953.23|19953.23|19951.84|19951.84|19953.23|19953.23|19951.46|19951.46|0
1606815310000|2020-12-01 09:35:10|19951.46|19951.46|19946.09|19946.09|19951.46|19951.46|19944.98|19944.98|0
1606815320000|2020-12-01 09:35:20|19945.75|19945.75|19943.73|19943.73|19945.75|19945.75|19943.55|19943.55|0
1606815330000|2020-12-01 09:35:30|19942.18|19942.18|19940.48|19940.48|19942.7|19942.7|19940.48|19940.48|0
1606815340000|2020-12-01 09:35:40|19939.11|19939.11|19937.4|19937.4|19939.11|19939.11|19937.4|19937.4|0
1606815350000|2020-12-01 09:35:50|19937.59|19937.59|19938.5|19938.5|19938.5|19938.5|19935.87|19935.87|0
1606815360000|2020-12-01 09:36:00|19939.19|19939.19|19939.19|19939.19|19939.19|19939.19|19939.19|19939.19|0
1606815370000|2020-12-01 09:36:10|19939.95|19939.95|19941.38|19941.38|19941.51|19941.51|19939.95|19939.95|0
1606815380000|2020-12-01 09:36:20|19941.19|19941.19|19941.76|19941.76|19941.83|19941.83|19941.19|19941.19|0
1606815390000|2020-12-01 09:36:30|19940.18|19940.18|19943.62|19943.62|19943.62|19943.62|19938.43|19938.43|0
1606815400000|2020-12-01 09:36:40|19943.83|19943.83|19943.06|19943.06|19943.83|19943.83|19943.06|19943.06|0
1606815410000|2020-12-01 09:36:50|19942.49|19942.49|19942.47|19942.47|19942.49|19942.49|19941.17|19941.17|0
1606815420000|2020-12-01 09:37:00|19941.1|19941.1|19941.1|19941.1|19941.1|19941.1|19941.1|19941.1|0
1606815430000|2020-12-01 09:37:10|19941.97|19941.97|19939.57|19939.57|19941.97|19941.97|19939.57|19939.57|0
1606815440000|2020-12-01 09:37:20|19938.89|19938.89|19938.89|19938.89|19938.89|19938.89|19938.89|19938.89|0
1606815450000|2020-12-01 09:37:30|19938.32|19938.32|19937.94|19937.94|19938.32|19938.32|19937.94|19937.94|0
1606815460000|2020-12-01 09:37:40|19938.72|19938.72|19943.54|19943.54|19943.54|19943.54|19938.72|19938.72|0
1606815470000|2020-12-01 09:37:50|19943.31|19943.31|19943.31|19943.31|19943.31|19943.31|19943.31|19943.31|0
1606815480000|2020-12-01 09:38:00|19941.8|19941.8|19940.19|19940.19|19941.8|19941.8|19939.81|19939.81|0
1606815490000|2020-12-01 09:38:10|19940.87|19940.87|19942.98|19942.98|19942.98|19942.98|19940.87|19940.87|0
1606815500000|2020-12-01 09:38:20|19942.45|19942.45|19937.29|19937.29|19942.45|19942.45|19937.29|19937.29|0
1606815510000|2020-12-01 09:38:30|19938.06|19938.06|19935.8|19935.8|19938.06|19938.06|19935.8|19935.8|0
1606815530000|2020-12-01 09:38:50|19935.91|19935.91|19941.48|19941.48|19942.55|19942.55|19935.91|19935.91|0
1606815540000|2020-12-01 09:39:00|19941.1|19941.1|19940.38|19940.38|19941.1|19941.1|19940.38|19940.38|0
1606815550000|2020-12-01 09:39:10|19939.7|19939.7|19946.32|19946.32|19946.32|19946.32|19939.06|19939.06|0
1606815560000|2020-12-01 09:39:20|19947.1|19947.1|19947.79|19947.79|19949.25|19949.25|19947.1|19947.1|0
1606815570000|2020-12-01 09:39:30|19947.91|19947.91|19948.12|19948.12|19949.49|19949.49|19947.91|19947.91|0
1606815580000|2020-12-01 09:39:40|19947.34|19947.34|19948.03|19948.03|19948.03|19948.03|19947.34|19947.34|0
1606815590000|2020-12-01 09:39:50|19950.07|19950.07|19958.91|19958.91|19958.91|19958.91|19950.07|19950.07|0
1606815600000|2020-12-01 09:40:00|19959.12|19959.12|19964.82|19964.82|19964.82|19964.82|19959.12|19959.12|0
1606815610000|2020-12-01 09:40:10|19964.61|19964.61|19964.61|19964.61|19964.61|19964.61|19964.61|19964.61|0
1606815620000|2020-12-01 09:40:20|19964.39|19964.39|19965.77|19965.77|19965.77|19965.77|19964.39|19964.39|0
1606815630000|2020-12-01 09:40:30|19967.14|19967.14|19970.53|19970.53|19970.53|19970.53|19967.14|19967.14|0
1606815640000|2020-12-01 09:40:40|19969.15|19969.15|19969.15|19969.15|19969.15|19969.15|19969.15|19969.15|0
1606815650000|2020-12-01 09:40:50|19969.93|19969.93|19972.27|19972.27|19972.27|19972.27|19969.93|19969.93|0
1606815660000|2020-12-01 09:41:00|19974.37|19974.37|19969.85|19969.85|19974.37|19974.37|19969.85|19969.85|0
1606815670000|2020-12-01 09:41:10|19970.63|19970.63|19969.56|19969.56|19970.63|19970.63|19967.49|19967.49|0
1606815690000|2020-12-01 09:41:30|19968.87|19968.87|19969.84|19969.84|19969.84|19969.84|19967.5|19967.5|0
1606815700000|2020-12-01 09:41:40|19969.91|19969.91|19969.77|19969.77|19969.91|19969.91|19969.77|19969.77|0
1606815710000|2020-12-01 09:41:50|19971.83|19971.83|19971.83|19971.83|19971.83|19971.83|19971.83|19971.83|0
1606815720000|2020-12-01 09:42:00|19974.47|19974.47|19975.13|19975.13|19975.25|19975.25|19974.47|19974.47|0
1606815730000|2020-12-01 09:42:10|19975.06|19975.06|19974.38|19974.38|19975.28|19975.28|19973.5|19973.5|0
1606815740000|2020-12-01 09:42:20|19973.02|19973.02|19972.53|19972.53|19975.27|19975.27|19972.53|19972.53|0
1606815750000|2020-12-01 09:42:30|19971.71|19971.71|19970.34|19970.34|19971.71|19971.71|19967.09|19967.09|0
1606815760000|2020-12-01 09:42:40|19969.04|19969.04|19969.04|19969.04|19969.04|19969.04|19969.04|19969.04|0
1606815770000|2020-12-01 09:42:50|19969.73|19969.73|19969.56|19969.56|19970.2|19970.2|19969.52|19969.52|0
1606815780000|2020-12-01 09:43:00|19969.03|19969.03|19969.95|19969.95|19969.95|19969.95|19966.77|19966.77|0
1606815790000|2020-12-01 09:43:10|19969.19|19969.19|19969.91|19969.91|19969.91|19969.91|19969.19|19969.19|0
1606815800000|2020-12-01 09:43:20|19970.1|19970.1|19972.36|19972.36|19972.36|19972.36|19970.1|19970.1|0
1606815810000|2020-12-01 09:43:30|19971.84|19971.84|19975.19|19975.19|19975.19|19975.19|19970.78|19970.78|0
1606815840000|2020-12-01 09:44:00|19975.88|19975.88|19979.41|19979.41|19979.41|19979.41|19975.88|19975.88|0
1606815850000|2020-12-01 09:44:10|19978.35|19978.35|19977.66|19977.66|19978.57|19978.57|19977.66|19977.66|0
1606815860000|2020-12-01 09:44:20|19976.89|19976.89|19976.89|19976.89|19976.89|19976.89|19976.89|19976.89|0
1606815870000|2020-12-01 09:44:30|19977.26|19977.26|19972.48|19972.48|19977.26|19977.26|19967.14|19967.14|0
1606815880000|2020-12-01 09:44:40|19972.29|19972.29|19967.91|19967.91|19972.29|19972.29|19967.91|19967.91|0
1606815890000|2020-12-01 09:44:50|19967.39|19967.39|19956.99|19956.99|19967.39|19967.39|19956.99|19956.99|0
1606815900000|2020-12-01 09:45:00|19957.68|19957.68|19951.6|19951.6|19957.68|19957.68|19950.91|19950.91|0
1606815910000|2020-12-01 09:45:10|19951.46|19951.46|19949.02|19949.02|19951.46|19951.46|19948.07|19948.07|0
1606815920000|2020-12-01 09:45:20|19952.5|19952.5|19950.12|19950.12|19952.5|19952.5|19950.12|19950.12|0
1606815930000|2020-12-01 09:45:30|19949.34|19949.34|19947.52|19947.52|19950.21|19950.21|19947.52|19947.52|0
1606815940000|2020-12-01 09:45:40|19948.88|19948.88|19952.2|19952.2|19952.2|19952.2|19948.88|19948.88|0
1606815960000|2020-12-01 09:46:00|19952.98|19952.98|19952.64|19952.64|19953.17|19953.17|19952.64|19952.64|0
1606815970000|2020-12-01 09:46:10|19954.02|19954.02|19954.02|19954.02|19954.02|19954.02|19954.02|19954.02|0
1606815980000|2020-12-01 09:46:20|19953.49|19953.49|19952.73|19952.73|19953.49|19953.49|19952.73|19952.73|0
1606815990000|2020-12-01 09:46:30|19950.68|19950.68|19951.25|19951.25|19951.46|19951.46|19950.68|19950.68|0
1606816000000|2020-12-01 09:46:40|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|19950.47|0
1606816010000|2020-12-01 09:46:50|19950.85|19950.85|19955.63|19955.63|19955.63|19955.63|19950.85|19950.85|0
1606816020000|2020-12-01 09:47:00|19957.09|19957.09|19959.57|19959.57|19960.94|19960.94|19957.09|19957.09|0
1606816040000|2020-12-01 09:47:20|19959.69|19959.69|19957.2|19957.2|19959.69|19959.69|19957.2|19957.2|0
1606816050000|2020-12-01 09:47:30|19958.32|19958.32|19958.32|19958.32|19958.32|19958.32|19958.32|19958.32|0
1606816060000|2020-12-01 09:47:40|19958.53|19958.53|19958.9|19958.9|19960.27|19960.27|19958.53|19958.53|0
1606816070000|2020-12-01 09:47:50|19959.11|19959.11|19959.11|19959.11|19959.11|19959.11|19959.11|19959.11|0
1606816080000|2020-12-01 09:48:00|19959.89|19959.89|19959.8|19959.8|19961.27|19961.27|19959.8|19959.8|0
1606816090000|2020-12-01 09:48:10|19960.49|19960.49|19954.01|19954.01|19960.49|19960.49|19954.01|19954.01|0
1606816100000|2020-12-01 09:48:20|19955.59|19955.59|19954.81|19954.81|19955.59|19955.59|19954.81|19954.81|0
1606816110000|2020-12-01 09:48:30|19954.95|19954.95|19954.95|19954.95|19954.95|19954.95|19954.95|19954.95|0
1606816120000|2020-12-01 09:48:40|19956.33|19956.33|19958.61|19958.61|19958.61|19958.61|19956.33|19956.33|0
1606816130000|2020-12-01 09:48:50|19958.82|19958.82|19958.61|19958.61|19958.82|19958.82|19958.61|19958.61|0
1606816140000|2020-12-01 09:49:00|19959.29|19959.29|19957.92|19957.92|19959.29|19959.29|19957.71|19957.71|0
1606816150000|2020-12-01 09:49:10|19957.99|19957.99|19967.78|19967.78|19967.78|19967.78|19957.99|19957.99|0
1606816160000|2020-12-01 09:49:20|19967.09|19967.09|19967.09|19967.09|19967.09|19967.09|19967.09|19967.09|0
1606816170000|2020-12-01 09:49:30|19966.04|19966.04|19968.14|19968.14|19968.67|19968.67|19966.04|19966.04|0
1606816180000|2020-12-01 09:49:40|19967.46|19967.46|19965.72|19965.72|19967.46|19967.46|19965.72|19965.72|0
1606816190000|2020-12-01 09:49:50|19965.19|19965.19|19965.19|19965.19|19965.19|19965.19|19965.19|19965.19|0
1606816200000|2020-12-01 09:50:00|19964.41|19964.41|19965.67|19965.67|19967.72|19967.72|19964.3|19964.3|0
1606816210000|2020-12-01 09:50:10|19966.35|19966.35|19966.91|19966.91|19969.14|19969.14|19966.35|19966.35|0
1606816220000|2020-12-01 09:50:20|19966.64|19966.64|19965.75|19965.75|19966.98|19966.98|19965.75|19965.75|0
1606816230000|2020-12-01 09:50:30|19964.97|19964.97|19961.62|19961.62|19964.97|19964.97|19961.62|19961.62|0
1606816240000|2020-12-01 09:50:40|19961.42|19961.42|19953.97|19953.97|19961.94|19961.94|19953.97|19953.97|0
1606816250000|2020-12-01 09:50:50|19953.44|19953.44|19954.14|19954.14|19954.14|19954.14|19953.44|19953.44|0
1606816260000|2020-12-01 09:51:00|19953.46|19953.46|19955.66|19955.66|19955.78|19955.78|19953.46|19953.46|0
1606816270000|2020-12-01 09:51:10|19954.98|19954.98|19956.44|19956.44|19956.44|19956.44|19954.98|19954.98|0
1606816280000|2020-12-01 09:51:20|19956.32|19956.32|19957.48|19957.48|19957.69|19957.69|19956.32|19956.32|0
1606816290000|2020-12-01 09:51:30|19958|19958|19958.69|19958.69|19958.69|19958.69|19958|19958|0
1606816310000|2020-12-01 09:51:50|19958.47|19958.47|19958.47|19958.47|19958.47|19958.47|19958.47|19958.47|0
1606816320000|2020-12-01 09:52:00|19957.58|19957.58|19958|19958|19958.01|19958.01|19957.58|19957.58|0
1606816330000|2020-12-01 09:52:10|19957.32|19957.32|19957.32|19957.32|19957.32|19957.32|19957.32|19957.32|0
1606816340000|2020-12-01 09:52:20|19956.96|19956.96|19956.96|19956.96|19956.96|19956.96|19956.96|19956.96|0
1606816350000|2020-12-01 09:52:30|19958.33|19958.33|19956.96|19956.96|19958.33|19958.33|19956.96|19956.96|0
1606816360000|2020-12-01 09:52:40|19957.08|19957.08|19957.08|19957.08|19957.08|19957.08|19957.08|19957.08|0
1606816370000|2020-12-01 09:52:50|19957.61|19957.61|19956.03|19956.03|19957.61|19957.61|19956.03|19956.03|0
1606816380000|2020-12-01 09:53:00|19957.39|19957.39|19956.62|19956.62|19957.39|19957.39|19956.62|19956.62|0
1606816390000|2020-12-01 09:53:10|19956.4|19956.4|19955.55|19955.55|19956.83|19956.83|19955.55|19955.55|0
1606816400000|2020-12-01 09:53:20|19956.92|19956.92|19957.05|19957.05|19958.62|19958.62|19956.92|19956.92|0
1606816410000|2020-12-01 09:53:30|19955.47|19955.47|19955.56|19955.56|19956.24|19956.24|19955.47|19955.47|0
1606816420000|2020-12-01 09:53:40|19955.35|19955.35|19955.35|19955.35|19955.35|19955.35|19955.35|19955.35|0
1606816430000|2020-12-01 09:53:50|19956.03|19956.03|19956.25|19956.25|19956.25|19956.25|19956.03|19956.03|0
1606816440000|2020-12-01 09:54:00|19956.41|19956.41|19955.86|19955.86|19957.46|19957.46|19955.18|19955.18|0
1606816450000|2020-12-01 09:54:10|19956.55|19956.55|19956.28|19956.28|19956.55|19956.55|19956.28|19956.28|0
1606816460000|2020-12-01 09:54:20|19954.91|19954.91|19953.36|19953.36|19954.91|19954.91|19953.36|19953.36|0
1606816470000|2020-12-01 09:54:30|19953.12|19953.12|19952.13|19952.13|19953.12|19953.12|19952.13|19952.13|0
1606816480000|2020-12-01 09:54:40|19951.7|19951.7|19948.29|19948.29|19951.7|19951.7|19948.08|19948.08|0
1606816490000|2020-12-01 09:54:50|19947.51|19947.51|19949.39|19949.39|19950.05|19950.05|19947.51|19947.51|0
1606816500000|2020-12-01 09:55:00|19950.45|19950.45|19948.34|19948.34|19950.45|19950.45|19948.34|19948.34|0
1606816510000|2020-12-01 09:55:10|19949.12|19949.12|19949.12|19949.12|19949.12|19949.12|19949.12|19949.12|0
1606816520000|2020-12-01 09:55:20|19947.07|19947.07|19948.43|19948.43|19948.65|19948.65|19947.07|19947.07|0
1606816530000|2020-12-01 09:55:30|19946.6|19946.6|19946.36|19946.36|19946.66|19946.66|19946.22|19946.22|0
1606816550000|2020-12-01 09:55:50|19946.79|19946.79|19948.2|19948.2|19948.85|19948.85|19946.79|19946.79|0
1606816560000|2020-12-01 09:56:00|19947.68|19947.68|19945.94|19945.94|19947.68|19947.68|19945.94|19945.94|0
1606816570000|2020-12-01 09:56:10|19946.13|19946.13|19946.24|19946.24|19946.24|19946.24|19946.13|19946.13|0
1606816580000|2020-12-01 09:56:20|19947.61|19947.61|19947.61|19947.61|19947.61|19947.61|19947.61|19947.61|0
1606816590000|2020-12-01 09:56:30|19947.55|19947.55|19946.66|19946.66|19947.55|19947.55|19946.66|19946.66|0
1606816600000|2020-12-01 09:56:40|19946.57|19946.57|19946.57|19946.57|19946.57|19946.57|19946.57|19946.57|0
1606816610000|2020-12-01 09:56:50|19946.35|19946.35|19942.61|19942.61|19946.35|19946.35|19942.08|19942.08|0
1606816620000|2020-12-01 09:57:00|19943.08|19943.08|19944.66|19944.66|19944.66|19944.66|19943.08|19943.08|0
1606816630000|2020-12-01 09:57:10|19945.44|19945.44|19946.9|19946.9|19946.9|19946.9|19945.44|19945.44|0
1606816640000|2020-12-01 09:57:20|19946.21|19946.21|19946.21|19946.21|19946.21|19946.21|19946.21|19946.21|0
1606816660000|2020-12-01 09:57:40|19947.27|19947.27|19947.27|19947.27|19947.27|19947.27|19947.27|19947.27|0
1606816670000|2020-12-01 09:57:50|19947.79|19947.79|19947.68|19947.68|19947.79|19947.79|19947.68|19947.68|0
1606816680000|2020-12-01 09:58:00|19947.42|19947.42|19948.8|19948.8|19948.8|19948.8|19947.42|19947.42|0
1606816690000|2020-12-01 09:58:10|19948.02|19948.02|19946.64|19946.64|19948.02|19948.02|19946.64|19946.64|0
1606816700000|2020-12-01 09:58:20|19945.96|19945.96|19946.64|19946.64|19946.64|19946.64|19945.96|19945.96|0
1606816710000|2020-12-01 09:58:30|19947.33|19947.33|19946.55|19946.55|19947.33|19947.33|19946.55|19946.55|0
1606816720000|2020-12-01 09:58:40|19947.24|19947.24|19947.47|19947.47|19947.47|19947.47|19947.24|19947.24|0
1606816730000|2020-12-01 09:58:50|19948.16|19948.16|19951.47|19951.47|19952.93|19952.93|19948.16|19948.16|0
1606816740000|2020-12-01 09:59:00|19950.1|19950.1|19950.1|19950.1|19950.1|19950.1|19950.1|19950.1|0
1606816750000|2020-12-01 09:59:10|19949.32|19949.32|19949.32|19949.32|19949.32|19949.32|19949.32|19949.32|0
1606816760000|2020-12-01 09:59:20|19949.85|19949.85|19949.32|19949.32|19949.85|19949.85|19949.32|19949.32|0
1606816770000|2020-12-01 09:59:30|19950.69|19950.69|19947.17|19947.17|19950.69|19950.69|19947.17|19947.17|0
1606816780000|2020-12-01 09:59:40|19947.38|19947.38|19946.6|19946.6|19947.38|19947.38|19946.6|19946.6|0
1606816790000|2020-12-01 09:59:50|19946.81|19946.81|19945.23|19945.23|19948.18|19948.18|19944.45|19944.45|0
1606816800000|2020-12-01 10:00:00|19943.18|19943.18|19942.37|19942.37|19943.98|19943.98|19942.37|19942.37|0
1606816810000|2020-12-01 10:00:10|19943.06|19943.06|19944.39|19944.39|19944.53|19944.53|19943.06|19943.06|0
1606816820000|2020-12-01 10:00:20|19942.81|19942.81|19945.76|19945.76|19945.76|19945.76|19942.81|19942.81|0
1606816830000|2020-12-01 10:00:30|19945.57|19945.57|19945.03|19945.03|19945.57|19945.57|19945.03|19945.03|0
1606816840000|2020-12-01 10:00:40|19945.27|19945.27|19945.95|19945.95|19945.95|19945.95|19945.27|19945.27|0
1606816850000|2020-12-01 10:00:50|19945.52|19945.52|19945.52|19945.52|19945.52|19945.52|19945.52|19945.52|0
1606816860000|2020-12-01 10:01:00|19948.25|19948.25|19960.05|19960.05|19960.96|19960.96|19948.25|19948.25|0
1606816870000|2020-12-01 10:01:10|19961.61|19961.61|19961.82|19961.82|19962.5|19962.5|19960.45|19960.45|0
1606816880000|2020-12-01 10:01:20|19962.51|19962.51|19964.47|19964.47|19965.52|19965.52|19962.51|19962.51|0
1606816890000|2020-12-01 10:01:30|19964.65|19964.65|19966.7|19966.7|19967.39|19967.39|19964.65|19964.65|0
1606816900000|2020-12-01 10:01:40|19966.92|19966.92|19966.92|19966.92|19966.92|19966.92|19966.92|19966.92|0
1606816910000|2020-12-01 10:01:50|19966.23|19966.23|19966.23|19966.23|19966.23|19966.23|19966.23|19966.23|0
1606816920000|2020-12-01 10:02:00|19967.81|19967.81|19968.06|19968.06|19968.06|19968.06|19965.31|19965.31|0
1606816940000|2020-12-01 10:02:20|19968.28|19968.28|19970.11|19970.11|19970.11|19970.11|19968.28|19968.28|0
1606816950000|2020-12-01 10:02:30|19970.32|19970.32|19969.64|19969.64|19970.32|19970.32|19969.64|19969.64|0
1606816960000|2020-12-01 10:02:40|19971.7|19971.7|19971.7|19971.7|19971.7|19971.7|19971.7|19971.7|0
1606816970000|2020-12-01 10:02:50|19971.02|19971.02|19972.33|19972.33|19972.6|19972.6|19970.77|19970.77|0
1606816980000|2020-12-01 10:03:00|19973.01|19973.01|19978.2|19978.2|19978.2|19978.2|19972.06|19972.06|0
1606816990000|2020-12-01 10:03:10|19978.89|19978.89|19985.83|19985.83|19986.6|19986.6|19978.89|19978.89|0
1606817000000|2020-12-01 10:03:20|19986.51|19986.51|19991.88|19991.88|19991.88|19991.88|19986.51|19986.51|0
1606817010000|2020-12-01 10:03:30|19992.57|19992.57|19992.66|19992.66|19994.13|19994.13|19992.57|19992.57|0
1606817020000|2020-12-01 10:03:40|19993.35|19993.35|19992.88|19992.88|19994.25|19994.25|19992.88|19992.88|0
1606817030000|2020-12-01 10:03:50|19993.56|19993.56|19992.79|19992.79|19993.56|19993.56|19992.79|19992.79|0
1606817040000|2020-12-01 10:04:00|19991.73|19991.73|19991.05|19991.05|19992.26|19992.26|19991.05|19991.05|0
1606817050000|2020-12-01 10:04:10|19991.27|19991.27|19991.27|19991.27|19991.49|19991.49|19991.27|19991.27|0
1606817060000|2020-12-01 10:04:20|19992.85|19992.85|19991.79|19991.79|19994.22|19994.22|19991.79|19991.79|0
1606817070000|2020-12-01 10:04:30|19990.42|19990.42|19988.4|19988.4|19990.42|19990.42|19988.4|19988.4|0
1606817080000|2020-12-01 10:04:40|19984.96|19984.96|19978.71|19978.71|19984.96|19984.96|19978.71|19978.71|0
1606817090000|2020-12-01 10:04:50|19976.56|19976.56|19976.37|19976.37|19976.56|19976.56|19975|19975|0
1606817100000|2020-12-01 10:05:00|19974.8|19974.8|19976.37|19976.37|19976.37|19976.37|19974.8|19974.8|0
1606817110000|2020-12-01 10:05:10|19975|19975|19978.21|19978.21|19978.89|19978.89|19975|19975|0
1606817120000|2020-12-01 10:05:20|19977.52|19977.52|19977.22|19977.22|19977.52|19977.52|19977.22|19977.22|0
1606817130000|2020-12-01 10:05:30|19976.44|19976.44|19976.44|19976.44|19976.44|19976.44|19975.39|19975.39|0
1606817140000|2020-12-01 10:05:40|19975.92|19975.92|19972.68|19972.68|19975.92|19975.92|19972.68|19972.68|0
1606817150000|2020-12-01 10:05:50|19972.45|19972.45|19971.21|19971.21|19972.45|19972.45|19971.21|19971.21|0
1606817160000|2020-12-01 10:06:00|19970.52|19970.52|19971.3|19971.3|19971.3|19971.3|19970.52|19970.52|0
1606817180000|2020-12-01 10:06:20|19971.49|19971.49|19971.82|19971.82|19971.82|19971.82|19971.49|19971.49|0
1606817190000|2020-12-01 10:06:30|19971.89|19971.89|19973.94|19973.94|19973.94|19973.94|19971.11|19971.11|0
1606817200000|2020-12-01 10:06:40|19973.41|19973.41|19973.81|19973.81|19973.81|19973.81|19973.28|19973.28|0
1606817220000|2020-12-01 10:07:00|19973.69|19973.69|19973.87|19973.87|19973.87|19973.87|19972.32|19972.32|0
1606817230000|2020-12-01 10:07:10|19973.35|19973.35|19973.35|19973.35|19973.35|19973.35|19973.35|19973.35|0
1606817240000|2020-12-01 10:07:20|19973.58|19973.58|19973.28|19973.28|19973.58|19973.58|19973.28|19973.28|0
1606817250000|2020-12-01 10:07:30|19973.09|19973.09|19974.46|19974.46|19974.46|19974.46|19972.9|19972.9|0
1606817260000|2020-12-01 10:07:40|19976.04|19976.04|19972.6|19972.6|19976.04|19976.04|19972.6|19972.6|0
1606817270000|2020-12-01 10:07:50|19975.35|19975.35|19974.46|19974.46|19975.35|19975.35|19973.77|19973.77|0
1606817290000|2020-12-01 10:08:10|19974.27|19974.27|19973.89|19973.89|19974.27|19974.27|19973.89|19973.89|0
1606817300000|2020-12-01 10:08:20|19972.33|19972.33|19964.16|19964.16|19972.33|19972.33|19964.16|19964.16|0
1606817310000|2020-12-01 10:08:30|19963.47|19963.47|19966.59|19966.59|19966.59|19966.59|19963.47|19963.47|0
1606817320000|2020-12-01 10:08:40|19968.17|19968.17|19967.39|19967.39|19968.17|19968.17|19967.39|19967.39|0
1606817330000|2020-12-01 10:08:50|19966.02|19966.02|19966.02|19966.02|19966.02|19966.02|19966.02|19966.02|0
1606817340000|2020-12-01 10:09:00|19964.96|19964.96|19970.23|19970.23|19970.23|19970.23|19964.96|19964.96|0
1606817350000|2020-12-01 10:09:10|19970.45|19970.45|19970.45|19970.45|19970.45|19970.45|19970.45|19970.45|0
1606817360000|2020-12-01 10:09:20|19972.02|19972.02|19972.02|19972.02|19972.02|19972.02|19972.02|19972.02|0
1606817370000|2020-12-01 10:09:30|19971.84|19971.84|19971.84|19971.84|19971.84|19971.84|19971.84|19971.84|0
1606817380000|2020-12-01 10:09:40|19971.31|19971.31|19971.31|19971.31|19971.31|19971.31|19971.31|19971.31|0
1606817390000|2020-12-01 10:09:50|19968.56|19968.56|19967.72|19967.72|19969.57|19969.57|19967.49|19967.49|0
1606817400000|2020-12-01 10:10:00|19967.04|19967.04|19967.99|19967.99|19967.99|19967.99|19966.85|19966.85|0
1606817410000|2020-12-01 10:10:10|19969.36|19969.36|19970.8|19970.8|19971.17|19971.17|19969.36|19969.36|0
1606817420000|2020-12-01 10:10:20|19970.73|19970.73|19970.14|19970.14|19970.73|19970.73|19970.14|19970.14|0
1606817430000|2020-12-01 10:10:30|19970.35|19970.35|19970.59|19970.59|19970.73|19970.73|19969.97|19969.97|0
1606817440000|2020-12-01 10:10:40|19972.7|19972.7|19970.59|19970.59|19972.7|19972.7|19970.59|19970.59|0
1606817450000|2020-12-01 10:10:50|19968.53|19968.53|19965.17|19965.17|19968.53|19968.53|19965.17|19965.17|0
1606817460000|2020-12-01 10:11:00|19963.11|19963.11|19963.46|19963.46|19963.46|19963.46|19963.11|19963.11|0
1606817470000|2020-12-01 10:11:10|19963.08|19963.08|19960.45|19960.45|19963.08|19963.08|19960.45|19960.45|0
1606817480000|2020-12-01 10:11:20|19959.76|19959.76|19959.76|19959.76|19959.76|19959.76|19959.76|19959.76|0
1606817490000|2020-12-01 10:11:30|19959.07|19959.07|19957.29|19957.29|19959.07|19959.07|19957.29|19957.29|0
1606817500000|2020-12-01 10:11:40|19957.81|19957.81|19956.78|19956.78|19958.34|19958.34|19956.78|19956.78|0
1606817510000|2020-12-01 10:11:50|19956.1|19956.1|19956.1|19956.1|19956.1|19956.1|19956.1|19956.1|0
1606817520000|2020-12-01 10:12:00|19955.41|19955.41|19955.41|19955.41|19955.41|19955.41|19955.41|19955.41|0
1606817530000|2020-12-01 10:12:10|19953.83|19953.83|19942.79|19942.79|19953.83|19953.83|19942.1|19942.1|0
1606817540000|2020-12-01 10:12:20|19942.1|19942.1|19942.22|19942.22|19942.22|19942.22|19942.1|19942.1|0
1606817550000|2020-12-01 10:12:30|19942.1|19942.1|19941.33|19941.33|19942.1|19942.1|19941.33|19941.33|0
1606817570000|2020-12-01 10:12:50|19942.1|19942.1|19945.34|19945.34|19945.34|19945.34|19942.1|19942.1|0
1606817580000|2020-12-01 10:13:00|19945.55|19945.55|19945.33|19945.33|19945.55|19945.55|19945.33|19945.33|0
1606817590000|2020-12-01 10:13:10|19947.96|19947.96|19948.94|19948.94|19951.57|19951.57|19947.96|19947.96|0
1606817600000|2020-12-01 10:13:20|19948.25|19948.25|19948.59|19948.59|19948.59|19948.59|19948.25|19948.25|0
1606817610000|2020-12-01 10:13:30|19948.8|19948.8|19951.07|19951.07|19951.07|19951.07|19948.8|19948.8|0
1606817620000|2020-12-01 10:13:40|19951.75|19951.75|19953.34|19953.34|19953.34|19953.34|19951.75|19951.75|0
1606817630000|2020-12-01 10:13:50|19953.87|19953.87|19953.94|19953.94|19953.94|19953.94|19953.87|19953.87|0
1606817650000|2020-12-01 10:14:10|19954.51|19954.51|19956.09|19956.09|19956.09|19956.09|19954.51|19954.51|0
1606817660000|2020-12-01 10:14:20|19955.87|19955.87|19956.09|19956.09|19956.09|19956.09|19955.87|19955.87|0
1606817680000|2020-12-01 10:14:40|19957.46|19957.46|19957.46|19957.46|19957.46|19957.46|19957.46|19957.46|0
1606817690000|2020-12-01 10:14:50|19957.2|19957.2|19957.27|19957.27|19957.27|19957.27|19957.2|19957.2|0
1606817700000|2020-12-01 10:15:00|19958.04|19958.04|19960.07|19960.07|19960.07|19960.07|19958.04|19958.04|0
1606817710000|2020-12-01 10:15:10|19959.71|19959.71|19959.71|19959.71|19959.71|19959.71|19959.33|19959.33|0
1606817720000|2020-12-01 10:15:20|19961.81|19961.81|19963.19|19963.19|19963.19|19963.19|19961.81|19961.81|0
1606817730000|2020-12-01 10:15:30|19962.14|19962.14|19965.25|19965.25|19965.25|19965.25|19962.14|19962.14|0
1606817740000|2020-12-01 10:15:40|19964.47|19964.47|19964.47|19964.47|19964.47|19964.47|19964.47|19964.47|0
1606817750000|2020-12-01 10:15:50|19964.66|19964.66|19966.89|19966.89|19966.89|19966.89|19964.66|19964.66|0
1606817760000|2020-12-01 10:16:00|19966.83|19966.83|19965.36|19965.36|19966.83|19966.83|19965.36|19965.36|0
1606817770000|2020-12-01 10:16:10|19967.47|19967.47|19965.45|19965.45|19968.77|19968.77|19965.45|19965.45|0
1606817780000|2020-12-01 10:16:20|19965.34|19965.34|19965.1|19965.1|19965.34|19965.34|19965.1|19965.1|0
1606817790000|2020-12-01 10:16:30|19964.32|19964.32|19964.32|19964.32|19964.32|19964.32|19964.32|19964.32|0
1606817800000|2020-12-01 10:16:40|19964.44|19964.44|19967.03|19967.03|19967.03|19967.03|19964.44|19964.44|0
1606817810000|2020-12-01 10:16:50|19968.15|19968.15|19971.72|19971.72|19971.72|19971.72|19968.15|19968.15|0
1606817820000|2020-12-01 10:17:00|19974.65|19974.65|19978.17|19978.17|19978.17|19978.17|19974.65|19974.65|0
1606817830000|2020-12-01 10:17:10|19977.74|19977.74|19976.48|19976.48|19977.74|19977.74|19975.84|19975.84|0
1606817840000|2020-12-01 10:17:20|19976.26|19976.26|19976.26|19976.26|19976.26|19976.26|19975.48|19975.48|0
1606817850000|2020-12-01 10:17:30|19975.58|19975.58|19976.26|19976.26|19976.26|19976.26|19975.58|19975.58|0
1606817870000|2020-12-01 10:17:50|19976.19|19976.19|19976.26|19976.26|19976.26|19976.26|19976.19|19976.19|0
1606817880000|2020-12-01 10:18:00|19976.15|19976.15|19976.53|19976.53|19976.53|19976.53|19976.15|19976.15|0
1606817890000|2020-12-01 10:18:10|19977.9|19977.9|19983.1|19983.1|19983.1|19983.1|19977.9|19977.9|0
1606817900000|2020-12-01 10:18:20|19981.52|19981.52|19979.42|19979.42|19982.17|19982.17|19979.42|19979.42|0
1606817910000|2020-12-01 10:18:30|19979.49|19979.49|19979.74|19979.74|19979.74|19979.74|19978.96|19978.96|0
1606817920000|2020-12-01 10:18:40|19979.96|19979.96|19980.03|19980.03|19980.03|19980.03|19979.96|19979.96|0
1606817930000|2020-12-01 10:18:50|19980.16|19980.16|19979.87|19979.87|19980.16|19980.16|19978.82|19978.82|0
1606817940000|2020-12-01 10:19:00|19980.08|19980.08|19980.85|19980.85|19981.04|19981.04|19979.03|19979.03|0
1606817950000|2020-12-01 10:19:10|19981.23|19981.23|19981.23|19981.23|19981.23|19981.23|19981.23|19981.23|0
1606817960000|2020-12-01 10:19:20|19982.81|19982.81|19983.86|19983.86|19983.86|19983.86|19982.81|19982.81|0
1606817970000|2020-12-01 10:19:30|19984.39|19984.39|19984.39|19984.39|19984.39|19984.39|19984.39|19984.39|0
1606817980000|2020-12-01 10:19:40|19984.17|19984.17|19987.29|19987.29|19987.29|19987.29|19984.17|19984.17|0
1606817990000|2020-12-01 10:19:50|19986.61|19986.61|19988.09|19988.09|19988.55|19988.55|19986.61|19986.61|0
1606818000000|2020-12-01 10:20:00|19989.67|19989.67|19989.67|19989.67|19989.67|19989.67|19989.67|19989.67|0
1606818010000|2020-12-01 10:20:10|19989.45|19989.45|19990.23|19990.23|19991.28|19991.28|19989.45|19989.45|0
1606818020000|2020-12-01 10:20:20|19990.45|19990.45|19991.04|19991.04|19991.04|19991.04|19990.45|19990.45|0
1606818030000|2020-12-01 10:20:30|19992.42|19992.42|19984.08|19984.08|19992.42|19992.42|19983.85|19983.85|0
1606818040000|2020-12-01 10:20:40|19985.45|19985.45|19985.45|19985.45|19985.45|19985.45|19985.45|19985.45|0
1606818050000|2020-12-01 10:20:50|19986.14|19986.14|19986.72|19986.72|19986.72|19986.72|19986.14|19986.14|0
1606818060000|2020-12-01 10:21:00|19986.51|19986.51|19988.68|19988.68|19988.75|19988.75|19986.51|19986.51|0
1606818070000|2020-12-01 10:21:10|19987.9|19987.9|19987.9|19987.9|19987.9|19987.9|19987.22|19987.22|0
1606818080000|2020-12-01 10:21:20|19987.71|19987.71|19985.88|19985.88|19987.71|19987.71|19985.88|19985.88|0
1606818090000|2020-12-01 10:21:30|19986.07|19986.07|19986.44|19986.44|19987.12|19987.12|19986.07|19986.07|0
1606818100000|2020-12-01 10:21:40|19985.76|19985.76|19985.76|19985.76|19985.76|19985.76|19985.76|19985.76|0
1606818110000|2020-12-01 10:21:50|19984.38|19984.38|19980.67|19980.67|19984.38|19984.38|19980.54|19980.54|0
1606818120000|2020-12-01 10:22:00|19980.48|19980.48|19980.48|19980.48|19980.48|19980.48|19980.48|19980.48|0
1606818130000|2020-12-01 10:22:10|19980.43|19980.43|19980.43|19980.43|19980.43|19980.43|19979.74|19979.74|0
1606818140000|2020-12-01 10:22:20|19980.24|19980.24|19977.96|19977.96|19980.24|19980.24|19977.96|19977.96|0
1606818150000|2020-12-01 10:22:30|19975.21|19975.21|19980.91|19980.91|19981.47|19981.47|19975|19975|0
1606818160000|2020-12-01 10:22:40|19981.59|19981.59|19981.37|19981.37|19981.59|19981.59|19981.16|19981.16|0
1606818170000|2020-12-01 10:22:50|19981.51|19981.51|19983.31|19983.31|19983.31|19983.31|19981.51|19981.51|0
1606818180000|2020-12-01 10:23:00|19986.75|19986.75|19991.06|19991.06|19991.06|19991.06|19986.75|19986.75|0
1606818190000|2020-12-01 10:23:10|19991.25|19991.25|19991.44|19991.44|19991.44|19991.44|19991.25|19991.25|0
1606818200000|2020-12-01 10:23:20|19991.65|19991.65|19993.73|19993.73|19993.73|19993.73|19991.46|19991.46|0
1606818220000|2020-12-01 10:23:40|19994.41|19994.41|19994.47|19994.47|19996.53|19996.53|19994.41|19994.41|0
1606818230000|2020-12-01 10:23:50|19994.59|19994.59|19994.59|19994.59|19994.59|19994.59|19994.59|19994.59|0
1606818240000|2020-12-01 10:24:00|19996.65|19996.65|19995.93|19995.93|19997.17|19997.17|19995.93|19995.93|0
1606818250000|2020-12-01 10:24:10|19993.87|19993.87|19992.82|19992.82|19993.87|19993.87|19992.82|19992.82|0
1606818260000|2020-12-01 10:24:20|19992.29|19992.29|19989.5|19989.5|19992.29|19992.29|19989.5|19989.5|0
1606818270000|2020-12-01 10:24:30|19990.87|19990.87|19991.56|19991.56|19991.56|19991.56|19990.87|19990.87|0
1606818280000|2020-12-01 10:24:40|19991.99|19991.99|19991.32|19991.32|19993.36|19993.36|19991.32|19991.32|0
1606818290000|2020-12-01 10:24:50|19990.26|19990.26|19988.89|19988.89|19990.26|19990.26|19988.89|19988.89|0
1606818300000|2020-12-01 10:25:00|19987.33|19987.33|19983.84|19983.84|19987.33|19987.33|19983.84|19983.84|0
1606818310000|2020-12-01 10:25:10|19985.42|19985.42|19983.81|19983.81|19985.42|19985.42|19983.81|19983.81|0
1606818330000|2020-12-01 10:25:30|19984.5|19984.5|19984.25|19984.25|19984.5|19984.5|19983.81|19983.81|0
1606818340000|2020-12-01 10:25:40|19984.43|19984.43|19984.43|19984.43|19984.43|19984.43|19984.43|19984.43|0
1606818350000|2020-12-01 10:25:50|19984.22|19984.22|19989.04|19989.04|19989.04|19989.04|19984.22|19984.22|0
1606818370000|2020-12-01 10:26:10|19988.85|19988.85|19986.13|19986.13|19988.85|19988.85|19986.1|19986.1|0
1606818380000|2020-12-01 10:26:20|19987.68|19987.68|19988.07|19988.07|19988.37|19988.37|19987.68|19987.68|0
1606818390000|2020-12-01 10:26:30|19987.29|19987.29|19988.66|19988.66|19988.66|19988.66|19987.29|19987.29|0
1606818400000|2020-12-01 10:26:40|19989.19|19989.19|19991.34|19991.34|19991.41|19991.41|19989.19|19989.19|0
1606818430000|2020-12-01 10:27:10|19990.81|19990.81|19989.51|19989.51|19990.81|19990.81|19989.51|19989.51|0
1606818440000|2020-12-01 10:27:20|19989.74|19989.74|19989.74|19989.74|19989.74|19989.74|19989.74|19989.74|0
1606818450000|2020-12-01 10:27:30|19990.17|19990.17|19991.6|19991.6|19991.6|19991.6|19990.17|19990.17|0
1606818460000|2020-12-01 10:27:40|19990.04|19990.04|19990.04|19990.04|19990.04|19990.04|19990.04|19990.04|0
1606818470000|2020-12-01 10:27:50|19991.09|19991.09|19991.87|19991.87|19991.87|19991.87|19991.09|19991.09|0
1606818480000|2020-12-01 10:28:00|19992.55|19992.55|19993.33|19993.33|19993.33|19993.33|19992.55|19992.55|0
1606818490000|2020-12-01 10:28:10|19994.71|19994.71|19994.52|19994.52|19994.89|19994.89|19994.52|19994.52|0
1606818500000|2020-12-01 10:28:20|19993.83|19993.83|19993.83|19993.83|19993.83|19993.83|19993.83|19993.83|0
1606818520000|2020-12-01 10:28:40|19993.15|19993.15|19992.09|19992.09|19993.15|19993.15|19991.57|19991.57|0
1606818530000|2020-12-01 10:28:50|19992.78|19992.78|19992.05|19992.05|19992.78|19992.78|19992.05|19992.05|0
1606818540000|2020-12-01 10:29:00|19993.1|19993.1|19992.19|19992.19|19993.1|19993.1|19992.19|19992.19|0
1606818550000|2020-12-01 10:29:10|19992.4|19992.4|19994.92|19994.92|19994.92|19994.92|19992.4|19992.4|0
1606818560000|2020-12-01 10:29:20|19994.81|19994.81|19994.28|19994.28|19994.81|19994.81|19994.28|19994.28|0
1606818570000|2020-12-01 10:29:30|19993.59|19993.59|19993.16|19993.16|19993.59|19993.59|19993.16|19993.16|0
1606818580000|2020-12-01 10:29:40|19994.22|19994.22|19989.86|19989.86|19994.22|19994.22|19989.34|19989.34|0
1606818590000|2020-12-01 10:29:50|19989.79|19989.79|19988.74|19988.74|19989.79|19989.79|19988.74|19988.74|0
1606818600000|2020-12-01 10:30:00|19989.79|19989.79|19985.4|19985.4|19989.79|19989.79|19984.72|19984.72|0
1606818620000|2020-12-01 10:30:20|19985.08|19985.08|19985.08|19985.08|19985.08|19985.08|19985.08|19985.08|0
1606818630000|2020-12-01 10:30:30|19985.61|19985.61|19986.3|19986.3|19986.3|19986.3|19985.61|19985.61|0
1606818640000|2020-12-01 10:30:40|19986.36|19986.36|19990.8|19990.8|19990.8|19990.8|19986.36|19986.36|0
1606818650000|2020-12-01 10:30:50|19990.92|19990.92|19990.92|19990.92|19990.92|19990.92|19990.92|19990.92|0
1606818660000|2020-12-01 10:31:00|19991.13|19991.13|19994.76|19994.76|19995.54|19995.54|19991.13|19991.13|0
1606818670000|2020-12-01 10:31:10|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|19996.82|0
1606818680000|2020-12-01 10:31:20|19997.51|19997.51|19997.51|19997.51|19997.51|19997.51|19997.51|19997.51|0
1606818690000|2020-12-01 10:31:30|19998.19|19998.19|19998.19|19998.19|19998.19|19998.19|19998.19|19998.19|0
1606818700000|2020-12-01 10:31:40|19998.88|19998.88|20000.18|20000.18|20001.35|20001.35|19998.19|19998.19|0
1606818710000|2020-12-01 10:31:50|20000.71|20000.71|19996.71|19996.71|20000.71|20000.71|19996.02|19996.02|0
1606818720000|2020-12-01 10:32:00|19996.93|19996.93|19996.93|19996.93|19996.93|19996.93|19996.93|19996.93|0
1606818740000|2020-12-01 10:32:20|19996.02|19996.02|19994.61|19994.61|19996.02|19996.02|19993.92|19993.92|0
1606818750000|2020-12-01 10:32:30|19994.39|19994.39|19991.55|19991.55|19994.39|19994.39|19991.55|19991.55|0
1606818760000|2020-12-01 10:32:40|19992.23|19992.23|19992.3|19992.3|19992.92|19992.92|19992.23|19992.23|0
1606818770000|2020-12-01 10:32:50|19991.78|19991.78|19989.39|19989.39|19991.96|19991.96|19989.2|19989.2|0
1606818790000|2020-12-01 10:33:10|19989.62|19989.62|19989.26|19989.26|19989.84|19989.84|19988.57|19988.57|0
1606818810000|2020-12-01 10:33:30|19990.03|19990.03|19990.03|19990.03|19990.03|19990.03|19990.03|19990.03|0
1606818820000|2020-12-01 10:33:40|19990.56|19990.56|19991.09|19991.09|19991.09|19991.09|19990.56|19990.56|0
1606818830000|2020-12-01 10:33:50|19991.3|19991.3|19991.83|19991.83|19991.83|19991.83|19991.3|19991.3|0
1606818840000|2020-12-01 10:34:00|19990.45|19990.45|19984.71|19984.71|19990.45|19990.45|19984.71|19984.71|0
1606818850000|2020-12-01 10:34:10|19986.08|19986.08|19989.01|19989.01|19989.6|19989.6|19986.08|19986.08|0
1606818860000|2020-12-01 10:34:20|19988.32|19988.32|19990.55|19990.55|19991.23|19991.23|19988.32|19988.32|0
1606818870000|2020-12-01 10:34:30|19989.18|19989.18|19989.18|19989.18|19989.18|19989.18|19989.18|19989.18|0
1606818880000|2020-12-01 10:34:40|19989.39|19989.39|19990.08|19990.08|19990.08|19990.08|19989.39|19989.39|0
1606818890000|2020-12-01 10:34:50|19990.27|19990.27|19989.64|19989.64|19990.7|19990.7|19989.64|19989.64|0
1606818900000|2020-12-01 10:35:00|19991.22|19991.22|19991.75|19991.75|19991.75|19991.75|19991.22|19991.22|0
1606818910000|2020-12-01 10:35:10|19991.22|19991.22|19991.75|19991.75|19992.43|19992.43|19991.22|19991.22|0
1606818920000|2020-12-01 10:35:20|19991.8|19991.8|19991.06|19991.06|19991.8|19991.8|19991.06|19991.06|0
1606818940000|2020-12-01 10:35:40|19991.27|19991.27|19990.22|19990.22|19991.27|19991.27|19990.22|19990.22|0
1606818950000|2020-12-01 10:35:50|19989.69|19989.69|19989.69|19989.69|19989.69|19989.69|19989.69|19989.69|0
1606818960000|2020-12-01 10:36:00|19991.16|19991.16|20000.04|20000.04|20000.04|20000.04|19991.16|19991.16|0
1606818970000|2020-12-01 10:36:10|20000.82|20000.82|20003.31|20003.31|20003.87|20003.87|20000.82|20000.82|0
1606818980000|2020-12-01 10:36:20|20003.53|20003.53|20003.17|20003.17|20004.52|20004.52|20003.17|20003.17|0
1606818990000|2020-12-01 10:36:30|20003.86|20003.86|20003.92|20003.92|20003.92|20003.92|20003.86|20003.86|0
1606819000000|2020-12-01 10:36:40|20002.36|20002.36|20004.69|20004.69|20004.69|20004.69|20002.36|20002.36|0
1606819010000|2020-12-01 10:36:50|20004.17|20004.17|20004.17|20004.17|20004.17|20004.17|20004.17|20004.17|0
1606819020000|2020-12-01 10:37:00|20003.39|20003.39|20002.01|20002.01|20003.39|20003.39|20002.01|20002.01|0
1606819030000|2020-12-01 10:37:10|20001.95|20001.95|20000.22|20000.22|20002.01|20002.01|20000.22|20000.22|0
1606819040000|2020-12-01 10:37:20|19998.11|19998.11|19996.37|19996.37|19998.11|19998.11|19995.85|19995.85|0
1606819050000|2020-12-01 10:37:30|19995.85|19995.85|19996.04|19996.04|19996.04|19996.04|19995.85|19995.85|0
1606819060000|2020-12-01 10:37:40|19994.48|19994.48|19994.48|19994.48|19994.48|19994.48|19994.48|19994.48|0
1606819070000|2020-12-01 10:37:50|19995.85|19995.85|19993.2|19993.2|19995.85|19995.85|19993.2|19993.2|0
1606819080000|2020-12-01 10:38:00|19992.15|19992.15|19990.73|19990.73|19992.84|19992.84|19990.73|19990.73|0
1606819090000|2020-12-01 10:38:10|19992.84|19992.84|19993.78|19993.78|19993.78|19993.78|19992.84|19992.84|0
1606819100000|2020-12-01 10:38:20|19993.1|19993.1|19991.37|19991.37|19993.1|19993.1|19991.37|19991.37|0
1606819110000|2020-12-01 10:38:30|19989.3|19989.3|19990.36|19990.36|19990.36|19990.36|19989.3|19989.3|0
1606819130000|2020-12-01 10:38:50|19988.78|19988.78|19987.53|19987.53|19988.78|19988.78|19987.32|19987.32|0
1606819140000|2020-12-01 10:39:00|19986.75|19986.75|19987.18|19987.18|19987.18|19987.18|19986.75|19986.75|0
1606819150000|2020-12-01 10:39:10|19986.97|19986.97|19986.97|19986.97|19986.97|19986.97|19986.97|19986.97|0
1606819160000|2020-12-01 10:39:20|19986.44|19986.44|19989.23|19989.23|19989.92|19989.92|19986.44|19986.44|0
1606819170000|2020-12-01 10:39:30|19988.7|19988.7|19987.53|19987.53|19988.7|19988.7|19987.53|19987.53|0
1606819180000|2020-12-01 10:39:40|19987.31|19987.31|19986.28|19986.28|19988.37|19988.37|19986.28|19986.28|0
1606819190000|2020-12-01 10:39:50|19987.34|19987.34|19986.28|19986.28|19987.34|19987.34|19986.28|19986.28|0
1606819200000|2020-12-01 10:40:00|19986.5|19986.5|19985.97|19985.97|19986.5|19986.5|19985.97|19985.97|0
1606819210000|2020-12-01 10:40:10|19984.41|19984.41|19984.41|19984.41|19984.41|19984.41|19984.41|19984.41|0
1606819220000|2020-12-01 10:40:20|19982.35|19982.35|19982.35|19982.35|19984.09|19984.09|19982.35|19982.35|0
1606819230000|2020-12-01 10:40:30|19983.13|19983.13|19980.38|19980.38|19983.13|19983.13|19980.38|19980.38|0
1606819240000|2020-12-01 10:40:40|19977.77|19977.77|19977.36|19977.36|19977.77|19977.77|19977.24|19977.24|0
1606819250000|2020-12-01 10:40:50|19976.83|19976.83|19976.35|19976.35|19977.61|19977.61|19976.23|19976.23|0
1606819260000|2020-12-01 10:41:00|19976.88|19976.88|19977.56|19977.56|19977.56|19977.56|19976.88|19976.88|0
1606819270000|2020-12-01 10:41:10|19976.88|19976.88|19975.41|19975.41|19976.88|19976.88|19975.41|19975.41|0
1606819280000|2020-12-01 10:41:20|19975.63|19975.63|19976.47|19976.47|19976.47|19976.47|19975.1|19975.1|0
1606819290000|2020-12-01 10:41:30|19977.53|19977.53|19974.41|19974.41|19977.73|19977.73|19974.41|19974.41|0
1606819300000|2020-12-01 10:41:40|19975.47|19975.47|19975.69|19975.69|19975.69|19975.69|19974.62|19974.62|0
1606819310000|2020-12-01 10:41:50|19975|19975|19977.08|19977.08|19977.08|19977.08|19974.93|19974.93|0
1606819320000|2020-12-01 10:42:00|19977.77|19977.77|19979.07|19979.07|19979.76|19979.76|19977.77|19977.77|0
1606819330000|2020-12-01 10:42:10|19979.6|19979.6|19979.6|19979.6|19979.6|19979.6|19979.6|19979.6|0
1606819340000|2020-12-01 10:42:20|19979.48|19979.48|19979.48|19979.48|19979.48|19979.48|19979.48|19979.48|0
1606819350000|2020-12-01 10:42:30|19980.17|19980.17|19982.43|19982.43|19982.43|19982.43|19980.1|19980.1|0
1606819370000|2020-12-01 10:42:50|19983.49|19983.49|19984.85|19984.85|19984.85|19984.85|19983.49|19983.49|0
1606819380000|2020-12-01 10:43:00|19984.07|19984.07|19983.33|19983.33|19984.07|19984.07|19983.33|19983.33|0
1606819390000|2020-12-01 10:43:10|19983.21|19983.21|19983.64|19983.64|19983.64|19983.64|19983.21|19983.21|0
1606819400000|2020-12-01 10:43:20|19983.76|19983.76|19983.43|19983.43|19983.76|19983.76|19983.43|19983.43|0
1606819410000|2020-12-01 10:43:30|19985.01|19985.01|19985.01|19985.01|19985.01|19985.01|19985.01|19985.01|0
1606819420000|2020-12-01 10:43:40|19982.94|19982.94|19983.63|19983.63|19983.63|19983.63|19982.94|19982.94|0
1606819430000|2020-12-01 10:43:50|19984.15|19984.15|19991.57|19991.57|19992.26|19992.26|19984.15|19984.15|0
1606819440000|2020-12-01 10:44:00|19990.79|19990.79|19989.33|19989.33|19990.79|19990.79|19988.96|19988.96|0
1606819450000|2020-12-01 10:44:10|19990.7|19990.7|19998.44|19998.44|19998.63|19998.63|19990.7|19990.7|0
1606819460000|2020-12-01 10:44:20|19997.92|19997.92|19993.78|19993.78|19997.92|19997.92|19993.1|19993.1|0
1606819470000|2020-12-01 10:44:30|19994.56|19994.56|19992.73|19992.73|19994.56|19994.56|19991.95|19991.95|0
1606819480000|2020-12-01 10:44:40|19992.16|19992.16|19993.22|19993.22|19993.22|19993.22|19992.16|19992.16|0
1606819500000|2020-12-01 10:45:00|19993.9|19993.9|19994.43|19994.43|19994.43|19994.43|19993.9|19993.9|0
1606819520000|2020-12-01 10:45:20|19994.55|19994.55|19994.55|19994.55|19994.55|19994.55|19994.55|19994.55|0
1606819530000|2020-12-01 10:45:30|19993.86|19993.86|19996.14|19996.14|19996.14|19996.14|19993.86|19993.86|0
1606819540000|2020-12-01 10:45:40|19998.2|19998.2|19998.98|19998.98|19998.98|19998.98|19998.2|19998.2|0
1606819550000|2020-12-01 10:45:50|19999.76|19999.76|19998.03|19998.03|19999.76|19999.76|19998.03|19998.03|0
1606819560000|2020-12-01 10:46:00|19997.51|19997.51|19998.56|19998.56|19998.56|19998.56|19997.51|19997.51|0
1606819570000|2020-12-01 10:46:10|20001.72|20001.72|20004.81|20004.81|20004.81|20004.81|20001.72|20001.72|0
1606819580000|2020-12-01 10:46:20|20003.44|20003.44|20001.97|20001.97|20003.44|20003.44|20001.97|20001.97|0
1606819590000|2020-12-01 10:46:30|20000.92|20000.92|20002.18|20002.18|20002.96|20002.96|20000.92|20000.92|0
1606819600000|2020-12-01 10:46:40|20000.62|20000.62|19999.87|19999.87|20000.62|20000.62|19999.87|19999.87|0
1606819610000|2020-12-01 10:46:50|20000.56|20000.56|20001.19|20001.19|20001.34|20001.34|20000.41|20000.41|0
1606819620000|2020-12-01 10:47:00|20001.57|20001.57|20004.51|20004.51|20004.51|20004.51|20001.57|20001.57|0
1606819630000|2020-12-01 10:47:10|20004.13|20004.13|20003.63|20003.63|20005.52|20005.52|20003.41|20003.41|0
1606819640000|2020-12-01 10:47:20|20003.85|20003.85|20004.86|20004.86|20004.86|20004.86|20003.28|20003.28|0
1606819650000|2020-12-01 10:47:30|20006.44|20006.44|20007.29|20007.29|20007.29|20007.29|20006.44|20006.44|0
1606819660000|2020-12-01 10:47:40|20007.07|20007.07|20007.07|20007.07|20007.07|20007.07|20007.07|20007.07|0
1606819670000|2020-12-01 10:47:50|20005.7|20005.7|20004.92|20004.92|20005.7|20005.7|20004.92|20004.92|0
1606819680000|2020-12-01 10:48:00|20004.68|20004.68|20004.68|20004.68|20004.68|20004.68|20004.68|20004.68|0
1606819690000|2020-12-01 10:48:10|20006.05|20006.05|20006.05|20006.05|20006.74|20006.74|20005.36|20005.36|0
1606819700000|2020-12-01 10:48:20|20005.36|20005.36|20005.36|20005.36|20006.74|20006.74|20005.36|20005.36|0
1606819710000|2020-12-01 10:48:30|20006.41|20006.41|20005.73|20005.73|20006.41|20006.41|20005.73|20005.73|0
1606819720000|2020-12-01 10:48:40|20005.21|20005.21|20009.6|20009.6|20010.38|20010.38|20005.21|20005.21|0
1606819730000|2020-12-01 10:48:50|20010.38|20010.38|20009.12|20009.12|20010.38|20010.38|20008.91|20008.91|0
1606819740000|2020-12-01 10:49:00|20009.9|20009.9|20009.9|20009.9|20009.9|20009.9|20009.9|20009.9|0
1606819760000|2020-12-01 10:49:20|20009.12|20009.12|20009.12|20009.12|20009.12|20009.12|20009.12|20009.12|0
1606819770000|2020-12-01 10:49:30|20010.7|20010.7|20009.81|20009.81|20011.23|20011.23|20009.65|20009.65|0
1606819790000|2020-12-01 10:49:50|20008.81|20008.81|20008.81|20008.81|20008.81|20008.81|20008.81|20008.81|0
1606819800000|2020-12-01 10:50:00|20007.44|20007.44|20004.46|20004.46|20007.44|20007.44|20004.46|20004.46|0
1606819810000|2020-12-01 10:50:10|20003.69|20003.69|20004.63|20004.63|20004.63|20004.63|20003.69|20003.69|0
1606819820000|2020-12-01 10:50:20|20005.41|20005.41|20005.41|20005.41|20005.41|20005.41|20005.41|20005.41|0
1606819830000|2020-12-01 10:50:30|20006.1|20006.1|20008.16|20008.16|20008.16|20008.16|20006.1|20006.1|0
1606819840000|2020-12-01 10:50:40|20007.63|20007.63|20005.58|20005.58|20007.63|20007.63|20005.58|20005.58|0
1606819850000|2020-12-01 10:50:50|20005.34|20005.34|20005.34|20005.34|20005.34|20005.34|20005.34|20005.34|0
1606819860000|2020-12-01 10:51:00|20004.56|20004.56|20005.25|20005.25|20005.25|20005.25|20003.79|20003.79|0
1606819870000|2020-12-01 10:51:10|20005.47|20005.47|20005.63|20005.63|20007.09|20007.09|20005.47|20005.47|0
1606819880000|2020-12-01 10:51:20|20004.85|20004.85|20003|20003|20004.85|20004.85|20003|20003|0
1606819890000|2020-12-01 10:51:30|20001.94|20001.94|20001.42|20001.42|20001.94|20001.94|20001.42|20001.42|0
1606819900000|2020-12-01 10:51:40|20002.63|20002.63|19996.19|19996.19|20002.63|20002.63|19996.19|19996.19|0
1606819910000|2020-12-01 10:51:50|19995.98|19995.98|19996.41|19996.41|19996.41|19996.41|19995.98|19995.98|0
1606819930000|2020-12-01 10:52:10|19996.27|19996.27|19996.27|19996.27|19996.27|19996.27|19996.27|19996.27|0
1606819940000|2020-12-01 10:52:20|19997.64|19997.64|20000.51|20000.51|20000.51|20000.51|19997.64|19997.64|0
1606819950000|2020-12-01 10:52:30|20001.2|20001.2|19998.52|19998.52|20001.2|20001.2|19998.52|19998.52|0
1606819960000|2020-12-01 10:52:40|19998.31|19998.31|19992.45|19992.45|19998.31|19998.31|19992.45|19992.45|0
1606819970000|2020-12-01 10:52:50|19990.9|19990.9|19989.47|19989.47|19990.9|19990.9|19989.47|19989.47|0
1606819980000|2020-12-01 10:53:00|19989.99|19989.99|19994.17|19994.17|19994.17|19994.17|19989.99|19989.99|0
1606819990000|2020-12-01 10:53:10|19993.49|19993.49|19993.49|19993.49|19993.49|19993.49|19993.49|19993.49|0
1606820000000|2020-12-01 10:53:20|19994.54|19994.54|19994.91|19994.91|19995.59|19995.59|19994.54|19994.54|0
1606820020000|2020-12-01 10:53:40|19995.69|19995.69|19998.92|19998.92|19999.02|19999.02|19995.42|19995.42|0
1606820030000|2020-12-01 10:53:50|19997.37|19997.37|19999.96|19999.96|19999.96|19999.96|19997.37|19997.37|0
1606820040000|2020-12-01 10:54:00|20000.73|20000.73|20000.73|20000.73|20000.73|20000.73|20000.73|20000.73|0
1606820050000|2020-12-01 10:54:10|20000.62|20000.62|20000.62|20000.62|20000.62|20000.62|20000.62|20000.62|0
1606820060000|2020-12-01 10:54:20|19999.93|19999.93|20001.76|20001.76|20001.76|20001.76|19999.93|19999.93|0
1606820070000|2020-12-01 10:54:30|20000.98|20000.98|20000.21|20000.21|20000.98|20000.98|20000.21|20000.21|0
1606820080000|2020-12-01 10:54:40|19999.52|19999.52|19999.9|19999.9|19999.9|19999.9|19999.52|19999.52|0
1606820090000|2020-12-01 10:54:50|20001.45|20001.45|20001.45|20001.45|20001.45|20001.45|20001.24|20001.24|0
1606820100000|2020-12-01 10:55:00|20000.09|20000.09|20001.47|20001.47|20002.52|20002.52|20000.09|20000.09|0
1606820110000|2020-12-01 10:55:10|19999.91|19999.91|19999.98|19999.98|20001.35|20001.35|19999.2|19999.2|0
1606820120000|2020-12-01 10:55:20|20000.5|20000.5|19999.98|19999.98|20000.5|20000.5|19999.45|19999.45|0
1606820130000|2020-12-01 10:55:30|20000.66|20000.66|20009.49|20009.49|20009.49|20009.49|20000.66|20000.66|0
1606820140000|2020-12-01 10:55:40|20010.27|20010.27|20013.19|20013.19|20013.19|20013.19|20010.27|20010.27|0
1606820150000|2020-12-01 10:55:50|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|20014.75|0
1606820160000|2020-12-01 10:56:00|20016.33|20016.33|20017.39|20017.39|20017.39|20017.39|20016.33|20016.33|0
1606820170000|2020-12-01 10:56:10|20017.01|20017.01|20025.22|20025.22|20025.22|20025.22|20016.89|20016.89|0
1606820180000|2020-12-01 10:56:20|20027.28|20027.28|20035.13|20035.13|20035.13|20035.13|20027.28|20027.28|0
1606820190000|2020-12-01 10:56:30|20035.81|20035.81|20037.1|20037.1|20037.1|20037.1|20034.95|20034.95|0
1606820200000|2020-12-01 10:56:40|20037.23|20037.23|20040.55|20040.55|20040.55|20040.55|20037.23|20037.23|0
1606820210000|2020-12-01 10:56:50|20040.76|20040.76|20040.9|20040.9|20040.9|20040.9|20040.76|20040.76|0
1606820220000|2020-12-01 10:57:00|20041.12|20041.12|20040.34|20040.34|20041.12|20041.12|20040.34|20040.34|0
1606820230000|2020-12-01 10:57:10|20040.56|20040.56|20040.63|20040.63|20040.63|20040.63|20039.1|20039.1|0
1606820240000|2020-12-01 10:57:20|20039.94|20039.94|20040.98|20040.98|20040.98|20040.98|20039.94|20039.94|0
1606820250000|2020-12-01 10:57:30|20041.09|20041.09|20041.09|20041.09|20041.09|20041.09|20041.09|20041.09|0
1606820260000|2020-12-01 10:57:40|20041.28|20041.28|20041.53|20041.53|20042.4|20042.4|20040.84|20040.84|0
1606820270000|2020-12-01 10:57:50|20042.91|20042.91|20032.83|20032.83|20042.91|20042.91|20032.71|20032.71|0
1606820280000|2020-12-01 10:58:00|20033.61|20033.61|20036.77|20036.77|20036.77|20036.77|20032.23|20032.23|0
1606820290000|2020-12-01 10:58:10|20036.56|20036.56|20034.5|20034.5|20036.56|20036.56|20034.5|20034.5|0
1606820300000|2020-12-01 10:58:20|20033.82|20033.82|20032.19|20032.19|20034.34|20034.34|20032.19|20032.19|0
1606820310000|2020-12-01 10:58:30|20032.88|20032.88|20033.65|20033.65|20033.65|20033.65|20032.19|20032.19|0
1606820320000|2020-12-01 10:58:40|20035.21|20035.21|20037.63|20037.63|20037.63|20037.63|20034.21|20034.21|0
1606820330000|2020-12-01 10:58:50|20036.95|20036.95|20042.21|20042.21|20042.21|20042.21|20036.95|20036.95|0
1606820340000|2020-12-01 10:59:00|20042.43|20042.43|20044.56|20044.56|20044.56|20044.56|20042.43|20042.43|0
1606820350000|2020-12-01 10:59:10|20045.92|20045.92|20047.82|20047.82|20047.82|20047.82|20045.92|20045.92|0
1606820360000|2020-12-01 10:59:20|20049.92|20049.92|20049.81|20049.81|20049.92|20049.92|20048.81|20048.81|0
1606820370000|2020-12-01 10:59:30|20051.36|20051.36|20052.26|20052.26|20052.94|20052.94|20051.36|20051.36|0
1606820380000|2020-12-01 10:59:40|20053.64|20053.64|20053.85|20053.85|20053.85|20053.85|20053.64|20053.64|0
1606820390000|2020-12-01 10:59:50|20053.17|20053.17|20053.94|20053.94|20053.94|20053.94|20051.68|20051.68|0
1606820400000|2020-12-01 11:00:00|20056|20056|20052.02|20052.02|20056|20056|20052.02|20052.02|0
1606820410000|2020-12-01 11:00:10|20052.7|20052.7|20054.21|20054.21|20054.21|20054.21|20052.7|20052.7|0
1606820420000|2020-12-01 11:00:20|20054.99|20054.99|20054.56|20054.56|20054.99|20054.99|20054.34|20054.34|0
1606820430000|2020-12-01 11:00:30|20054.34|20054.34|20054.55|20054.55|20054.55|20054.55|20054.34|20054.34|0
1606820440000|2020-12-01 11:00:40|20054.98|20054.98|20052.09|20052.09|20054.98|20054.98|20052.09|20052.09|0
1606820450000|2020-12-01 11:00:50|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|0
1606820470000|2020-12-01 11:01:10|20052|20052|20053.25|20053.25|20053.3|20053.3|20052|20052|0
1606820480000|2020-12-01 11:01:20|20053.46|20053.46|20053.67|20053.67|20053.67|20053.67|20053.46|20053.46|0
1606820500000|2020-12-01 11:01:40|20054.36|20054.36|20057.61|20057.61|20057.72|20057.72|20054.36|20054.36|0
1606820510000|2020-12-01 11:01:50|20058.39|20058.39|20059.07|20059.07|20059.07|20059.07|20058.39|20058.39|0
1606820520000|2020-12-01 11:02:00|20059.75|20059.75|20063.84|20063.84|20063.84|20063.84|20059.75|20059.75|0
1606820530000|2020-12-01 11:02:10|20063.78|20063.78|20059.49|20059.49|20063.78|20063.78|20059.43|20059.43|0
1606820540000|2020-12-01 11:02:20|20059.55|20059.55|20060.92|20060.92|20060.92|20060.92|20059.55|20059.55|0
1606820550000|2020-12-01 11:02:30|20060.73|20060.73|20063.63|20063.63|20063.63|20063.63|20060.73|20060.73|0
1606820560000|2020-12-01 11:02:40|20062.85|20062.85|20062.85|20062.85|20062.85|20062.85|20062.85|20062.85|0
1606820570000|2020-12-01 11:02:50|20062.97|20062.97|20062.97|20062.97|20062.97|20062.97|20062.97|20062.97|0
1606820580000|2020-12-01 11:03:00|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|20062.28|0
1606820590000|2020-12-01 11:03:10|20060.92|20060.92|20056.44|20056.44|20060.92|20060.92|20056.44|20056.44|0
1606820600000|2020-12-01 11:03:20|20056.22|20056.22|20055.44|20055.44|20056.22|20056.22|20055.44|20055.44|0
1606820610000|2020-12-01 11:03:30|20054.07|20054.07|20054.07|20054.07|20054.07|20054.07|20054.07|20054.07|0
1606820620000|2020-12-01 11:03:40|20054.76|20054.76|20058|20058|20058|20058|20054.76|20054.76|0
1606820630000|2020-12-01 11:03:50|20057.31|20057.31|20057.31|20057.31|20057.31|20057.31|20057.31|20057.31|0
1606820650000|2020-12-01 11:04:10|20058|20058|20056.18|20056.18|20058|20058|20055.46|20055.46|0
1606820660000|2020-12-01 11:04:20|20055.97|20055.97|20055.4|20055.4|20056.18|20056.18|20055.4|20055.4|0
1606820670000|2020-12-01 11:04:30|20056.18|20056.18|20056.18|20056.18|20056.18|20056.18|20056.18|20056.18|0
1606820680000|2020-12-01 11:04:40|20056.71|20056.71|20057.08|20057.08|20057.76|20057.76|20056.71|20056.71|0
1606820690000|2020-12-01 11:04:50|20056.39|20056.39|20056.55|20056.55|20057.6|20057.6|20056.39|20056.39|0
1606820700000|2020-12-01 11:05:00|20057.23|20057.23|20060.48|20060.48|20061.12|20061.12|20057.23|20057.23|0
1606820710000|2020-12-01 11:05:10|20058.41|20058.41|20053.93|20053.93|20058.41|20058.41|20053.93|20053.93|0
1606820720000|2020-12-01 11:05:20|20053.4|20053.4|20053.4|20053.4|20053.4|20053.4|20052.03|20052.03|0
1606820730000|2020-12-01 11:05:30|20052.71|20052.71|20051.66|20051.66|20052.71|20052.71|20051.66|20051.66|0
1606820740000|2020-12-01 11:05:40|20051.45|20051.45|20051.68|20051.68|20051.68|20051.68|20051.45|20051.45|0
1606820750000|2020-12-01 11:05:50|20051.45|20051.45|20051.45|20051.45|20051.45|20051.45|20051.45|20051.45|0
1606820760000|2020-12-01 11:06:00|20049.11|20049.11|20047.64|20047.64|20049.11|20049.11|20046.96|20046.96|0
1606820770000|2020-12-01 11:06:10|20049.2|20049.2|20050.58|20050.58|20050.58|20050.58|20049.2|20049.2|0
1606820780000|2020-12-01 11:06:20|20052.13|20052.13|20052.13|20052.13|20052.13|20052.13|20052.13|20052.13|0
1606820790000|2020-12-01 11:06:30|20057.13|20057.13|20057.81|20057.81|20057.81|20057.81|20057.13|20057.13|0
1606820800000|2020-12-01 11:06:40|20058.59|20058.59|20058.59|20058.59|20058.59|20058.59|20058.59|20058.59|0
1606820820000|2020-12-01 11:07:00|20059.27|20059.27|20057.42|20057.42|20059.27|20059.27|20057.42|20057.42|0
1606820830000|2020-12-01 11:07:10|20057.56|20057.56|20057.99|20057.99|20058.2|20058.2|20057.56|20057.56|0
1606820840000|2020-12-01 11:07:20|20058.52|20058.52|20062.43|20062.43|20062.43|20062.43|20058.52|20058.52|0
1606820850000|2020-12-01 11:07:30|20062.57|20062.57|20061.66|20061.66|20062.57|20062.57|20061.66|20061.66|0
1606820860000|2020-12-01 11:07:40|20061.87|20061.87|20058.21|20058.21|20061.87|20061.87|20058.21|20058.21|0
1606820870000|2020-12-01 11:07:50|20057.53|20057.53|20057.46|20057.46|20057.79|20057.79|20057.1|20057.1|0
1606820880000|2020-12-01 11:08:00|20056.09|20056.09|20057.62|20057.62|20057.62|20057.62|20056.09|20056.09|0
1606820900000|2020-12-01 11:08:20|20058.31|20058.31|20058.31|20058.31|20058.31|20058.31|20058.31|20058.31|0
1606820920000|2020-12-01 11:08:40|20058.52|20058.52|20058.39|20058.39|20058.52|20058.52|20058.32|20058.32|0
1606820930000|2020-12-01 11:08:50|20057.02|20057.02|20058.39|20058.39|20058.39|20058.39|20057.02|20057.02|0
1606820940000|2020-12-01 11:09:00|20057.02|20057.02|20055.52|20055.52|20057.02|20057.02|20055.33|20055.33|0
1606820950000|2020-12-01 11:09:10|20055.21|20055.21|20053.84|20053.84|20055.21|20055.21|20053.15|20053.15|0
1606820960000|2020-12-01 11:09:20|20053.91|20053.91|20056.17|20056.17|20056.95|20056.95|20053.91|20053.91|0
1606820970000|2020-12-01 11:09:30|20055.65|20055.65|20056.55|20056.55|20056.55|20056.55|20055.65|20055.65|0
1606820980000|2020-12-01 11:09:40|20055.86|20055.86|20055.17|20055.17|20055.86|20055.86|20054.96|20054.96|0
1606820990000|2020-12-01 11:09:50|20055.86|20055.86|20054.48|20054.48|20055.86|20055.86|20054.48|20054.48|0
1606821000000|2020-12-01 11:10:00|20053.11|20053.11|20054.6|20054.6|20054.6|20054.6|20053.11|20053.11|0
1606821010000|2020-12-01 11:10:10|20055.28|20055.28|20054.04|20054.04|20055.5|20055.5|20054.04|20054.04|0
1606821020000|2020-12-01 11:10:20|20054.31|20054.31|20054.82|20054.82|20054.82|20054.82|20054.04|20054.04|0
1606821030000|2020-12-01 11:10:30|20055.5|20055.5|20055.93|20055.93|20055.93|20055.93|20055.5|20055.5|0
1606821050000|2020-12-01 11:10:50|20053.3|20053.3|20052.14|20052.14|20053.3|20053.3|20051.72|20051.72|0
1606821070000|2020-12-01 11:11:10|20053.72|20053.72|20054.24|20054.24|20054.24|20054.24|20053.72|20053.72|0
1606821080000|2020-12-01 11:11:20|20054.67|20054.67|20056.25|20056.25|20057.03|20057.03|20054.67|20054.67|0
1606821090000|2020-12-01 11:11:30|20055.47|20055.47|20056.25|20056.25|20056.25|20056.25|20055.47|20055.47|0
1606821100000|2020-12-01 11:11:40|20055.57|20055.57|20055.57|20055.57|20055.57|20055.57|20055.57|20055.57|0
1606821110000|2020-12-01 11:11:50|20055.84|20055.84|20054.85|20054.85|20055.84|20055.84|20054.85|20054.85|0
1606821120000|2020-12-01 11:12:00|20054.17|20054.17|20052.13|20052.13|20054.17|20054.17|20051.91|20051.91|0
1606821140000|2020-12-01 11:12:20|20051.45|20051.45|20054.33|20054.33|20054.46|20054.46|20051.45|20051.45|0
1606821150000|2020-12-01 11:12:30|20052|20052|20052|20052|20052|20052|20052|20052|0
1606821160000|2020-12-01 11:12:40|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|20052.77|0
1606821170000|2020-12-01 11:12:50|20053.55|20053.55|20051.95|20051.95|20053.55|20053.55|20050.48|20050.48|0
1606821180000|2020-12-01 11:13:00|20053|20053|20054.05|20054.05|20056.11|20056.11|20052.31|20052.31|0
1606821190000|2020-12-01 11:13:10|20048.02|20048.02|20037.9|20037.9|20048.02|20048.02|20037.9|20037.9|0
1606821200000|2020-12-01 11:13:20|20037.38|20037.38|20036.22|20036.22|20038.75|20038.75|20036.22|20036.22|0
1606821210000|2020-12-01 11:13:30|20037.59|20037.59|20036.59|20036.59|20038.28|20038.28|20035.42|20035.42|0
1606821220000|2020-12-01 11:13:40|20037.11|20037.11|20031.75|20031.75|20037.11|20037.11|20031.75|20031.75|0
1606821230000|2020-12-01 11:13:50|20030.7|20030.7|20030.49|20030.49|20031.39|20031.39|20030.06|20030.06|0
1606821240000|2020-12-01 11:14:00|20031.26|20031.26|20034.81|20034.81|20034.81|20034.81|20031.26|20031.26|0
1606821250000|2020-12-01 11:14:10|20036.19|20036.19|20046.12|20046.12|20046.12|20046.12|20036.19|20036.19|0
1606821260000|2020-12-01 11:14:20|20046.55|20046.55|20058.09|20058.09|20058.09|20058.09|20046.55|20046.55|0
1606821270000|2020-12-01 11:14:30|20058.31|20058.31|20063.57|20063.57|20063.57|20063.57|20058.31|20058.31|0
1606821290000|2020-12-01 11:14:50|20064.35|20064.35|20064.4|20064.4|20064.4|20064.4|20064.02|20064.02|0
1606821300000|2020-12-01 11:15:00|20064.61|20064.61|20064.61|20064.61|20064.61|20064.61|20064.61|20064.61|0
1606821310000|2020-12-01 11:15:10|20064.67|20064.67|20066.03|20066.03|20066.03|20066.03|20064.67|20064.67|0
1606821320000|2020-12-01 11:15:20|20065.34|20065.34|20067.86|20067.86|20067.86|20067.86|20065.21|20065.21|0
1606821330000|2020-12-01 11:15:30|20068.54|20068.54|20070.03|20070.03|20070.03|20070.03|20068.54|20068.54|0
1606821340000|2020-12-01 11:15:40|20071.4|20071.4|20073.81|20073.81|20073.81|20073.81|20071.4|20071.4|0
1606821360000|2020-12-01 11:16:00|20074.22|20074.22|20072.69|20072.69|20074.22|20074.22|20072.48|20072.48|0
1606821370000|2020-12-01 11:16:10|20073.47|20073.47|20073.17|20073.17|20073.47|20073.47|20072.25|20072.25|0
1606821390000|2020-12-01 11:16:30|20075.23|20075.23|20071.29|20071.29|20075.23|20075.23|20070.23|20070.23|0
1606821400000|2020-12-01 11:16:40|20071.97|20071.97|20069.97|20069.97|20071.97|20071.97|20069.97|20069.97|0
1606821410000|2020-12-01 11:16:50|20069.76|20069.76|20069.7|20069.7|20069.76|20069.76|20069.7|20069.7|0
1606821420000|2020-12-01 11:17:00|20065.22|20065.22|20061.96|20061.96|20065.22|20065.22|20061.96|20061.96|0
1606821430000|2020-12-01 11:17:10|20059.8|20059.8|20058.59|20058.59|20059.8|20059.8|20058.59|20058.59|0
1606821440000|2020-12-01 11:17:20|20060.17|20060.17|20060.6|20060.6|20060.83|20060.83|20060.17|20060.17|0
1606821450000|2020-12-01 11:17:30|20059.91|20059.91|20058.45|20058.45|20059.91|20059.91|20057.28|20057.28|0
1606821460000|2020-12-01 11:17:40|20057.76|20057.76|20056.98|20056.98|20057.76|20057.76|20056.98|20056.98|0
1606821480000|2020-12-01 11:18:00|20054.92|20054.92|20057.96|20057.96|20057.96|20057.96|20054.92|20054.92|0
1606821490000|2020-12-01 11:18:10|20060.71|20060.71|20063.74|20063.74|20063.74|20063.74|20060.71|20060.71|0
1606821500000|2020-12-01 11:18:20|20063.86|20063.86|20064.96|20064.96|20065.31|20065.31|20063.86|20063.86|0
1606821510000|2020-12-01 11:18:30|20065.4|20065.4|20065.4|20065.4|20065.4|20065.4|20065.4|20065.4|0
1606821520000|2020-12-01 11:18:40|20067.5|20067.5|20066.98|20066.98|20067.5|20067.5|20066.98|20066.98|0
1606821540000|2020-12-01 11:19:00|20066.86|20066.86|20075.01|20075.01|20075.2|20075.2|20066.86|20066.86|0
1606821550000|2020-12-01 11:19:10|20077.06|20077.06|20076.83|20076.83|20077.06|20077.06|20076.83|20076.83|0
1606821560000|2020-12-01 11:19:20|20076.96|20076.96|20077.53|20077.53|20077.53|20077.53|20076.96|20076.96|0
1606821570000|2020-12-01 11:19:30|20076.16|20076.16|20076.68|20076.68|20077.37|20077.37|20076.16|20076.16|0
1606821580000|2020-12-01 11:19:40|20076.45|20076.45|20075.4|20075.4|20076.45|20076.45|20075.4|20075.4|0
1606821590000|2020-12-01 11:19:50|20075.16|20075.16|20075.16|20075.16|20075.16|20075.16|20075.16|20075.16|0
1606821600000|2020-12-01 11:20:00|20074.48|20074.48|20073.73|20073.73|20074.48|20074.48|20073.73|20073.73|0
1606821620000|2020-12-01 11:20:20|20073.05|20073.05|20072.36|20072.36|20073.05|20073.05|20072.36|20072.36|0
1606821630000|2020-12-01 11:20:30|20072.42|20072.42|20073.83|20073.83|20074.73|20074.73|20071.78|20071.78|0
1606821640000|2020-12-01 11:20:40|20073.31|20073.31|20071.71|20071.71|20073.31|20073.31|20071.71|20071.71|0
1606821650000|2020-12-01 11:20:50|20070.66|20070.66|20070.66|20070.66|20070.66|20070.66|20069.28|20069.28|0
1606821670000|2020-12-01 11:21:10|20070.44|20070.44|20070.44|20070.44|20070.44|20070.44|20070.44|20070.44|0
1606821680000|2020-12-01 11:21:20|20071.81|20071.81|20072.9|20072.9|20074.36|20074.36|20071.81|20071.81|0
1606821690000|2020-12-01 11:21:30|20073.59|20073.59|20074.86|20074.86|20075.73|20075.73|20073.59|20073.59|0
1606821700000|2020-12-01 11:21:40|20076.23|20076.23|20077.06|20077.06|20077.13|20077.13|20076.23|20076.23|0
1606821720000|2020-12-01 11:22:00|20076.94|20076.94|20076.94|20076.94|20076.94|20076.94|20076.94|20076.94|0
1606821730000|2020-12-01 11:22:10|20076.83|20076.83|20076.61|20076.61|20076.83|20076.83|20076.61|20076.61|0
1606821740000|2020-12-01 11:22:20|20075.92|20075.92|20075.92|20075.92|20075.92|20075.92|20075.92|20075.92|0
1606821750000|2020-12-01 11:22:30|20075.49|20075.49|20067.22|20067.22|20075.49|20075.49|20067.22|20067.22|0
1606821760000|2020-12-01 11:22:40|20067.15|20067.15|20065.09|20065.09|20067.15|20067.15|20065.09|20065.09|0
1606821770000|2020-12-01 11:22:50|20061.68|20061.68|20062.42|20062.42|20063.04|20063.04|20061.68|20061.68|0
1606821790000|2020-12-01 11:23:10|20062.21|20062.21|20060.54|20060.54|20062.21|20062.21|20060.54|20060.54|0
1606821800000|2020-12-01 11:23:20|20060.01|20060.01|20060.01|20060.01|20060.01|20060.01|20060.01|20060.01|0
1606821810000|2020-12-01 11:23:30|20060.15|20060.15|20060.15|20060.15|20060.15|20060.15|20060.15|20060.15|0
1606821820000|2020-12-01 11:23:40|20060.84|20060.84|20063.08|20063.08|20063.08|20063.08|20060.84|20060.84|0
1606821830000|2020-12-01 11:23:50|20064.45|20064.45|20065.43|20065.43|20065.5|20065.5|20064.45|20064.45|0
1606821840000|2020-12-01 11:24:00|20065.86|20065.86|20065.51|20065.51|20065.86|20065.86|20065.51|20065.51|0
1606821850000|2020-12-01 11:24:10|20067.58|20067.58|20064.14|20064.14|20067.58|20067.58|20064.14|20064.14|0
1606821860000|2020-12-01 11:24:20|20063.36|20063.36|20063.71|20063.71|20063.71|20063.71|20061.9|20061.9|0
1606821880000|2020-12-01 11:24:40|20064.49|20064.49|20064.49|20064.49|20064.49|20064.49|20064.49|20064.49|0
1606821890000|2020-12-01 11:24:50|20063.8|20063.8|20060.19|20060.19|20063.8|20063.8|20060.19|20060.19|0
1606821900000|2020-12-01 11:25:00|20060.85|20060.85|20066.34|20066.34|20066.34|20066.34|20060.85|20060.85|0
1606821910000|2020-12-01 11:25:10|20067.03|20067.03|20069.47|20069.47|20069.47|20069.47|20067.03|20067.03|0
1606821920000|2020-12-01 11:25:20|20071.03|20071.03|20071.77|20071.77|20072.55|20072.55|20070.96|20070.96|0
1606821930000|2020-12-01 11:25:30|20073.14|20073.14|20073.89|20073.89|20074.2|20074.2|20073.14|20073.14|0
1606821940000|2020-12-01 11:25:40|20075.26|20075.26|20074.92|20074.92|20075.26|20075.26|20074.92|20074.92|0
1606821950000|2020-12-01 11:25:50|20072.58|20072.58|20072.58|20072.58|20072.58|20072.58|20072.06|20072.06|0
1606821960000|2020-12-01 11:26:00|20072.8|20072.8|20074.38|20074.38|20074.38|20074.38|20072.8|20072.8|0
1606821970000|2020-12-01 11:26:10|20073.86|20073.86|20073.21|20073.21|20073.86|20073.86|20073.21|20073.21|0
1606821990000|2020-12-01 11:26:30|20072.68|20072.68|20072.68|20072.68|20072.68|20072.68|20072.68|20072.68|0
1606822010000|2020-12-01 11:26:50|20070.58|20070.58|20070.05|20070.05|20070.58|20070.58|20070.05|20070.05|0
1606822020000|2020-12-01 11:27:00|20070.74|20070.74|20071.63|20071.63|20071.63|20071.63|20070.05|20070.05|0
1606822030000|2020-12-01 11:27:10|20073|20073|20071.89|20071.89|20073|20073|20071.63|20071.63|0
1606822040000|2020-12-01 11:27:20|20072.32|20072.32|20078.72|20078.72|20078.72|20078.72|20072.32|20072.32|0
1606822050000|2020-12-01 11:27:30|20078.5|20078.5|20078.4|20078.4|20079.87|20079.87|20078.4|20078.4|0
1606822060000|2020-12-01 11:27:40|20077.72|20077.72|20072.99|20072.99|20077.72|20077.72|20072.99|20072.99|0
1606822070000|2020-12-01 11:27:50|20074.37|20074.37|20074.73|20074.73|20074.96|20074.96|20074.37|20074.37|0
1606822080000|2020-12-01 11:28:00|20075.51|20075.51|20075.51|20075.51|20076.19|20076.19|20075.51|20075.51|0
1606822090000|2020-12-01 11:28:10|20076.19|20076.19|20074.11|20074.11|20076.19|20076.19|20074.11|20074.11|0
1606822100000|2020-12-01 11:28:20|20074.89|20074.89|20071.66|20071.66|20075.67|20075.67|20071.66|20071.66|0
1606822110000|2020-12-01 11:28:30|20072.44|20072.44|20071.66|20071.66|20072.44|20072.44|20071.66|20071.66|0
1606822120000|2020-12-01 11:28:40|20070.98|20070.98|20070.98|20070.98|20070.98|20070.98|20070.98|20070.98|0
1606822130000|2020-12-01 11:28:50|20070.3|20070.3|20069.55|20069.55|20070.37|20070.37|20069.55|20069.55|0
1606822140000|2020-12-01 11:29:00|20067.21|20067.21|20065.95|20065.95|20067.8|20067.8|20065.73|20065.73|0
1606822150000|2020-12-01 11:29:10|20064.48|20064.48|20060.62|20060.62|20064.48|20064.48|20060.62|20060.62|0
1606822160000|2020-12-01 11:29:20|20060.69|20060.69|20059.77|20059.77|20060.69|20060.69|20059.23|20059.23|0
1606822170000|2020-12-01 11:29:30|20059.64|20059.64|20056.9|20056.9|20061.1|20061.1|20056.83|20056.83|0
1606822180000|2020-12-01 11:29:40|20056.83|20056.83|20057.04|20057.04|20057.04|20057.04|20056.83|20056.83|0
1606822190000|2020-12-01 11:29:50|20055.67|20055.67|20053.32|20053.32|20057.04|20057.04|20053.32|20053.32|0
1606822200000|2020-12-01 11:30:00|20054.9|20054.9|20053.23|20053.23|20054.9|20054.9|20053.23|20053.23|0
1606822210000|2020-12-01 11:30:10|20053.44|20053.44|20054.13|20054.13|20054.13|20054.13|20053.44|20053.44|0
1606822230000|2020-12-01 11:30:30|20054|20054|20054|20054|20054.78|20054.78|20054|20054|0
1606822240000|2020-12-01 11:30:40|20053.22|20053.22|20052.44|20052.44|20054|20054|20052.44|20052.44|0
1606822250000|2020-12-01 11:30:50|20053.13|20053.13|20050.75|20050.75|20053.13|20053.13|20050.75|20050.75|0
1606822260000|2020-12-01 11:31:00|20050.07|20050.07|20050.07|20050.07|20050.07|20050.07|20050.07|20050.07|0
1606822270000|2020-12-01 11:31:10|20050.28|20050.28|20055.45|20055.45|20055.45|20055.45|20050.28|20050.28|0
1606822280000|2020-12-01 11:31:20|20055.52|20055.52|20057.67|20057.67|20057.67|20057.67|20054.92|20054.92|0
1606822290000|2020-12-01 11:31:30|20057.79|20057.79|20057.79|20057.79|20057.79|20057.79|20057.79|20057.79|0
1606822300000|2020-12-01 11:31:40|20059.15|20059.15|20059.85|20059.85|20059.85|20059.85|20058.47|20058.47|0
1606822310000|2020-12-01 11:31:50|20060.27|20060.27|20060.21|20060.21|20060.27|20060.27|20060.21|20060.21|0
1606822320000|2020-12-01 11:32:00|20060.73|20060.73|20061.01|20061.01|20061.53|20061.53|20060.73|20060.73|0
1606822330000|2020-12-01 11:32:10|20061.44|20061.44|20060.87|20060.87|20061.44|20061.44|20060.66|20060.66|0
1606822340000|2020-12-01 11:32:20|20064.48|20064.48|20064.7|20064.7|20064.7|20064.7|20064.48|20064.48|0
1606822350000|2020-12-01 11:32:30|20068.21|20068.21|20073.4|20073.4|20073.4|20073.4|20067.21|20067.21|0
1606822360000|2020-12-01 11:32:40|20074.08|20074.08|20075.81|20075.81|20075.81|20075.81|20074.08|20074.08|0
1606822370000|2020-12-01 11:32:50|20076.5|20076.5|20075.81|20075.81|20076.5|20076.5|20075.12|20075.12|0
1606822380000|2020-12-01 11:33:00|20075.74|20075.74|20077.71|20077.71|20077.71|20077.71|20075.74|20075.74|0
1606822400000|2020-12-01 11:33:20|20077.92|20077.92|20078.61|20078.61|20078.61|20078.61|20077.92|20077.92|0
1606822420000|2020-12-01 11:33:40|20080.16|20080.16|20079.48|20079.48|20080.16|20080.16|20079.48|20079.48|0
1606822430000|2020-12-01 11:33:50|20078.42|20078.42|20070.06|20070.06|20078.95|20078.95|20070.06|20070.06|0
1606822440000|2020-12-01 11:34:00|20069.37|20069.37|20069.77|20069.77|20072.05|20072.05|20069.37|20069.37|0
1606822450000|2020-12-01 11:34:10|20069.71|20069.71|20070.76|20070.76|20070.76|20070.76|20069.71|20069.71|0
1606822460000|2020-12-01 11:34:20|20071.19|20071.19|20071.19|20071.19|20071.19|20071.19|20071.19|20071.19|0
1606822470000|2020-12-01 11:34:30|20070.66|20070.66|20070.66|20070.66|20070.66|20070.66|20070.66|20070.66|0
1606822480000|2020-12-01 11:34:40|20071.44|20071.44|20071.44|20071.44|20071.44|20071.44|20071.44|20071.44|0
1606822490000|2020-12-01 11:34:50|20073.02|20073.02|20073.02|20073.02|20073.02|20073.02|20073.02|20073.02|0
1606822500000|2020-12-01 11:35:00|20077.14|20077.14|20075.59|20075.59|20077.14|20077.14|20075.59|20075.59|0
1606822510000|2020-12-01 11:35:10|20077.14|20077.14|20076.36|20076.36|20077.14|20077.14|20076.36|20076.36|0
1606822520000|2020-12-01 11:35:20|20077.05|20077.05|20077.83|20077.83|20077.83|20077.83|20077.05|20077.05|0
1606822530000|2020-12-01 11:35:30|20077.05|20077.05|20079.5|20079.5|20079.5|20079.5|20077.05|20077.05|0
1606822540000|2020-12-01 11:35:40|20080.15|20080.15|20081.2|20081.2|20081.2|20081.2|20080.15|20080.15|0
1606822550000|2020-12-01 11:35:50|20081.64|20081.64|20081.64|20081.64|20081.64|20081.64|20081.64|20081.64|0
1606822560000|2020-12-01 11:36:00|20083.01|20083.01|20085.1|20085.1|20085.1|20085.1|20083.01|20083.01|0
1606822570000|2020-12-01 11:36:10|20085.3|20085.3|20088.05|20088.05|20088.05|20088.05|20085.3|20085.3|0
1606822580000|2020-12-01 11:36:20|20088.28|20088.28|20088.93|20088.93|20088.93|20088.93|20088.28|20088.28|0
1606822590000|2020-12-01 11:36:30|20089.61|20089.61|20089.61|20089.61|20089.61|20089.61|20089.61|20089.61|0
1606822600000|2020-12-01 11:36:40|20090.3|20090.3|20090.52|20090.52|20090.73|20090.73|20090.3|20090.3|0
1606822610000|2020-12-01 11:36:50|20090.71|20090.71|20086.94|20086.94|20090.71|20090.71|20086.94|20086.94|0
1606822620000|2020-12-01 11:37:00|20085.57|20085.57|20085.01|20085.01|20086.25|20086.25|20084.1|20084.1|0
1606822630000|2020-12-01 11:37:10|20082.42|20082.42|20082.01|20082.01|20082.42|20082.42|20081.74|20081.74|0
1606822640000|2020-12-01 11:37:20|20082.23|20082.23|20082.42|20082.42|20082.42|20082.42|20082.23|20082.23|0
1606822650000|2020-12-01 11:37:30|20082.64|20082.64|20083.91|20083.91|20083.91|20083.91|20082.45|20082.45|0
1606822660000|2020-12-01 11:37:40|20083.71|20083.71|20083.42|20083.42|20083.71|20083.71|20083.42|20083.42|0
1606822670000|2020-12-01 11:37:50|20083.21|20083.21|20082.37|20082.37|20083.21|20083.21|20082.1|20082.1|0
1606822680000|2020-12-01 11:38:00|20082.44|20082.44|20081.44|20081.44|20082.44|20082.44|20081.39|20081.39|0
1606822690000|2020-12-01 11:38:10|20079.38|20079.38|20079.52|20079.52|20080.2|20080.2|20079.38|20079.38|0
1606822700000|2020-12-01 11:38:20|20079.58|20079.58|20078.59|20078.59|20079.58|20079.58|20078.59|20078.59|0
1606822710000|2020-12-01 11:38:30|20080.15|20080.15|20079.91|20079.91|20080.15|20080.15|20076.44|20076.44|0
1606822730000|2020-12-01 11:38:50|20080.34|20080.34|20080.34|20080.34|20080.34|20080.34|20080.34|20080.34|0
1606822740000|2020-12-01 11:39:00|20080.55|20080.55|20080.55|20080.55|20080.55|20080.55|20080.55|20080.55|0
1606822750000|2020-12-01 11:39:10|20081.24|20081.24|20081.24|20081.24|20081.24|20081.24|20081.24|20081.24|0
1606822760000|2020-12-01 11:39:20|20080.56|20080.56|20080.67|20080.67|20080.67|20080.67|20078.33|20078.33|0
1606822770000|2020-12-01 11:39:30|20081.45|20081.45|20084.47|20084.47|20084.47|20084.47|20081.45|20081.45|0
1606822780000|2020-12-01 11:39:40|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|0
1606822790000|2020-12-01 11:39:50|20084.78|20084.78|20083.23|20083.23|20084.78|20084.78|20082.7|20082.7|0
1606822800000|2020-12-01 11:40:00|20080.65|20080.65|20079.96|20079.96|20080.65|20080.65|20078.91|20078.91|0
1606822810000|2020-12-01 11:40:10|20079.27|20079.27|20080.03|20080.03|20080.03|20080.03|20079.27|20079.27|0
1606822820000|2020-12-01 11:40:20|20080.72|20080.72|20080.25|20080.25|20080.72|20080.72|20080.03|20080.03|0
1606822840000|2020-12-01 11:40:40|20079.47|20079.47|20079.01|20079.01|20079.69|20079.69|20079.01|20079.01|0
1606822850000|2020-12-01 11:40:50|20078.48|20078.48|20077.5|20077.5|20079.52|20079.52|20077.5|20077.5|0
1606822860000|2020-12-01 11:41:00|20077.31|20077.31|20077.31|20077.31|20077.31|20077.31|20077.31|20077.31|0
1606822870000|2020-12-01 11:41:10|20074.56|20074.56|20073.78|20073.78|20074.56|20074.56|20073.78|20073.78|0
1606822880000|2020-12-01 11:41:20|20074|20074|20074.68|20074.68|20074.68|20074.68|20074|20074|0
1606822890000|2020-12-01 11:41:30|20074|20074|20075.46|20075.46|20075.46|20075.46|20074|20074|0
1606822900000|2020-12-01 11:41:40|20076.15|20076.15|20077.2|20077.2|20077.2|20077.2|20076.15|20076.15|0
1606822910000|2020-12-01 11:41:50|20079.26|20079.26|20080.64|20080.64|20080.64|20080.64|20079.26|20079.26|0
1606822920000|2020-12-01 11:42:00|20081.32|20081.32|20080.43|20080.43|20082|20082|20080.29|20080.29|0
1606822930000|2020-12-01 11:42:10|20080.28|20080.28|20080.35|20080.35|20080.46|20080.46|20080.28|20080.28|0
1606822940000|2020-12-01 11:42:20|20079.66|20079.66|20077.97|20077.97|20079.66|20079.66|20077.97|20077.97|0
1606822950000|2020-12-01 11:42:30|20079.53|20079.53|20079.75|20079.75|20079.75|20079.75|20079.53|20079.53|0
1606822960000|2020-12-01 11:42:40|20080.43|20080.43|20080.43|20080.43|20080.43|20080.43|20080.43|20080.43|0
1606822970000|2020-12-01 11:42:50|20079.91|20079.91|20076.08|20076.08|20079.91|20079.91|20075.4|20075.4|0
1606822980000|2020-12-01 11:43:00|20076.01|20076.01|20078.08|20078.08|20078.08|20078.08|20076.01|20076.01|0
1606822990000|2020-12-01 11:43:10|20079.66|20079.66|20080.84|20080.84|20080.84|20080.84|20079.66|20079.66|0
1606823000000|2020-12-01 11:43:20|20080.9|20080.9|20080.9|20080.9|20080.9|20080.9|20080.9|20080.9|0
1606823010000|2020-12-01 11:43:30|20080.68|20080.68|20080.18|20080.18|20080.68|20080.68|20080.18|20080.18|0
1606823020000|2020-12-01 11:43:40|20079.4|20079.4|20079.4|20079.4|20079.4|20079.4|20079.4|20079.4|0
1606823040000|2020-12-01 11:44:00|20079.15|20079.15|20073.34|20073.34|20079.15|20079.15|20073.34|20073.34|0
1606823050000|2020-12-01 11:44:10|20073.78|20073.78|20073.78|20073.78|20073.78|20073.78|20073.78|20073.78|0
1606823060000|2020-12-01 11:44:20|20074.46|20074.46|20074.24|20074.24|20074.46|20074.46|20074.24|20074.24|0
1606823080000|2020-12-01 11:44:40|20074.03|20074.03|20073.27|20073.27|20074.03|20074.03|20073.27|20073.27|0
1606823090000|2020-12-01 11:44:50|20074.82|20074.82|20074.48|20074.48|20074.82|20074.82|20074.04|20074.04|0
1606823100000|2020-12-01 11:45:00|20075.54|20075.54|20076.74|20076.74|20077.78|20077.78|20075.54|20075.54|0
1606823110000|2020-12-01 11:45:10|20076.22|20076.22|20076.22|20076.22|20076.22|20076.22|20076.22|20076.22|0
1606823120000|2020-12-01 11:45:20|20077.59|20077.59|20077.16|20077.16|20077.59|20077.59|20077.16|20077.16|0
1606823130000|2020-12-01 11:45:30|20080.6|20080.6|20081.32|20081.32|20081.32|20081.32|20080.6|20080.6|0
1606823140000|2020-12-01 11:45:40|20082.37|20082.37|20083.57|20083.57|20084.09|20084.09|20082.37|20082.37|0
1606823150000|2020-12-01 11:45:50|20083.76|20083.76|20084.26|20084.26|20084.26|20084.26|20083.76|20083.76|0
1606823160000|2020-12-01 11:46:00|20084.04|20084.04|20084.63|20084.63|20084.63|20084.63|20083.26|20083.26|0
1606823170000|2020-12-01 11:46:10|20084.7|20084.7|20084.7|20084.7|20084.7|20084.7|20084.7|20084.7|0
1606823180000|2020-12-01 11:46:20|20084.77|20084.77|20086.15|20086.15|20086.15|20086.15|20084.77|20084.77|0
1606823190000|2020-12-01 11:46:30|20086.83|20086.83|20088.89|20088.89|20088.89|20088.89|20086.83|20086.83|0
1606823200000|2020-12-01 11:46:40|20089.94|20089.94|20088.5|20088.5|20089.94|20089.94|20088.36|20088.36|0
1606823210000|2020-12-01 11:46:50|20088.69|20088.69|20088.05|20088.05|20088.76|20088.76|20087.98|20087.98|0
1606823220000|2020-12-01 11:47:00|20088.12|20088.12|20084.57|20084.57|20088.12|20088.12|20084.57|20084.57|0
1606823230000|2020-12-01 11:47:10|20084.17|20084.17|20084.93|20084.93|20084.93|20084.93|20084.17|20084.17|0
1606823240000|2020-12-01 11:47:20|20085|20085|20082.79|20082.79|20085|20085|20082.79|20082.79|0
1606823250000|2020-12-01 11:47:30|20083.31|20083.31|20084.44|20084.44|20084.44|20084.44|20083.31|20083.31|0
1606823260000|2020-12-01 11:47:40|20083.76|20083.76|20086.28|20086.28|20086.28|20086.28|20083.76|20083.76|0
1606823270000|2020-12-01 11:47:50|20086.96|20086.96|20083.9|20083.9|20087.49|20087.49|20083.9|20083.9|0
1606823280000|2020-12-01 11:48:00|20084.11|20084.11|20084.11|20084.11|20084.11|20084.11|20084.11|20084.11|0
1606823290000|2020-12-01 11:48:10|20084.23|20084.23|20084.75|20084.75|20084.75|20084.75|20084.23|20084.23|0
1606823300000|2020-12-01 11:48:20|20085.43|20085.43|20085.38|20085.38|20085.43|20085.43|20084.74|20084.74|0
1606823310000|2020-12-01 11:48:30|20085.6|20085.6|20085.93|20085.93|20085.93|20085.93|20085.6|20085.6|0
1606823320000|2020-12-01 11:48:40|20087.31|20087.31|20087.54|20087.54|20087.54|20087.54|20087.19|20087.19|0
1606823330000|2020-12-01 11:48:50|20085.48|20085.48|20085.48|20085.48|20085.48|20085.48|20085.48|20085.48|0
1606823340000|2020-12-01 11:49:00|20086.26|20086.26|20086.07|20086.07|20086.26|20086.26|20086.04|20086.04|0
1606823350000|2020-12-01 11:49:10|20085.72|20085.72|20086.36|20086.36|20086.36|20086.36|20085.72|20085.72|0
1606823360000|2020-12-01 11:49:20|20086.3|20086.3|20086.3|20086.3|20086.3|20086.3|20086.3|20086.3|0
1606823370000|2020-12-01 11:49:30|20086.08|20086.08|20084.49|20084.49|20087.24|20087.24|20084.49|20084.49|0
1606823380000|2020-12-01 11:49:40|20085.86|20085.86|20085.86|20085.86|20085.86|20085.86|20085.86|20085.86|0
1606823390000|2020-12-01 11:49:50|20085.93|20085.93|20084.56|20084.56|20085.93|20085.93|20084.56|20084.56|0
1606823400000|2020-12-01 11:50:00|20085.24|20085.24|20083.09|20083.09|20085.24|20085.24|20083.09|20083.09|0
1606823410000|2020-12-01 11:50:10|20083.77|20083.77|20085.23|20085.23|20085.23|20085.23|20083.77|20083.77|0
1606823420000|2020-12-01 11:50:20|20083.77|20083.77|20083.43|20083.43|20083.77|20083.77|20083.08|20083.08|0
1606823430000|2020-12-01 11:50:30|20081.85|20081.85|20081.85|20081.85|20081.85|20081.85|20081.85|20081.85|0
1606823450000|2020-12-01 11:50:50|20080.8|20080.8|20080.8|20080.8|20080.8|20080.8|20080.8|20080.8|0
1606823470000|2020-12-01 11:51:10|20081.02|20081.02|20082.98|20082.98|20082.98|20082.98|20080.74|20080.74|0
1606823480000|2020-12-01 11:51:20|20084.34|20084.34|20082.2|20082.2|20084.34|20084.34|20082.2|20082.2|0
1606823490000|2020-12-01 11:51:30|20082.32|20082.32|20080.95|20080.95|20082.32|20082.32|20080.95|20080.95|0
1606823500000|2020-12-01 11:51:40|20082.53|20082.53|20080.11|20080.11|20082.53|20082.53|20079.85|20079.85|0
1606823510000|2020-12-01 11:51:50|20079.73|20079.73|20081.1|20081.1|20081.1|20081.1|20079.73|20079.73|0
1606823520000|2020-12-01 11:52:00|20081.63|20081.63|20081.73|20081.73|20081.95|20081.95|20080.95|20080.95|0
1606823530000|2020-12-01 11:52:10|20082.26|20082.26|20082.26|20082.26|20082.26|20082.26|20082.26|20082.26|0
1606823540000|2020-12-01 11:52:20|20082.2|20082.2|20082.42|20082.42|20082.42|20082.42|20082.2|20082.2|0
1606823550000|2020-12-01 11:52:30|20079.93|20079.93|20083.42|20083.42|20084.32|20084.32|20079.93|20079.93|0
1606823560000|2020-12-01 11:52:40|20083.64|20083.64|20083.95|20083.95|20083.95|20083.95|20083.64|20083.64|0
1606823570000|2020-12-01 11:52:50|20083.83|20083.83|20084.02|20084.02|20084.02|20084.02|20083.3|20083.3|0
1606823580000|2020-12-01 11:53:00|20084.15|20084.15|20086.48|20086.48|20086.48|20086.48|20084.15|20084.15|0
1606823590000|2020-12-01 11:53:10|20086.91|20086.91|20088.82|20088.82|20088.82|20088.82|20086.91|20086.91|0
1606823600000|2020-12-01 11:53:20|20088.89|20088.89|20089.1|20089.1|20089.1|20089.1|20087.73|20087.73|0
1606823610000|2020-12-01 11:53:30|20089.22|20089.22|20089.36|20089.36|20089.36|20089.36|20089.22|20089.22|0
1606823620000|2020-12-01 11:53:40|20090.04|20090.04|20090.94|20090.94|20091.08|20091.08|20090.04|20090.04|0
1606823630000|2020-12-01 11:53:50|20091.62|20091.62|20094.1|20094.1|20094.1|20094.1|20091.62|20091.62|0
1606823640000|2020-12-01 11:54:00|20092.64|20092.64|20091.95|20091.95|20092.64|20092.64|20091.95|20091.95|0
1606823650000|2020-12-01 11:54:10|20090.49|20090.49|20086.16|20086.16|20091.17|20091.17|20086.16|20086.16|0
1606823660000|2020-12-01 11:54:20|20085.78|20085.78|20086.3|20086.3|20086.83|20086.83|20085.78|20085.78|0
1606823670000|2020-12-01 11:54:30|20086.44|20086.44|20082.87|20082.87|20086.44|20086.44|20082.18|20082.18|0
1606823680000|2020-12-01 11:54:40|20082.09|20082.09|20083.58|20083.58|20083.58|20083.58|20082.09|20082.09|0
1606823690000|2020-12-01 11:54:50|20082|20082|20080.75|20080.75|20082.21|20082.21|20080.75|20080.75|0
1606823700000|2020-12-01 11:55:00|20080.32|20080.32|20079.63|20079.63|20080.32|20080.32|20079.63|20079.63|0
1606823710000|2020-12-01 11:55:10|20079.41|20079.41|20081.82|20081.82|20081.82|20081.82|20079.41|20079.41|0
1606823720000|2020-12-01 11:55:20|20081.61|20081.61|20081.61|20081.61|20081.61|20081.61|20081.61|20081.61|0
1606823730000|2020-12-01 11:55:30|20080.23|20080.23|20080.64|20080.64|20081.6|20081.6|20079.26|20079.26|0
1606823740000|2020-12-01 11:55:40|20080.84|20080.84|20084.93|20084.93|20084.93|20084.93|20079.26|20079.26|0
1606823750000|2020-12-01 11:55:50|20085.7|20085.7|20086.38|20086.38|20087.07|20087.07|20085.7|20085.7|0
1606823760000|2020-12-01 11:56:00|20086.5|20086.5|20086.91|20086.91|20086.91|20086.91|20086.27|20086.27|0
1606823780000|2020-12-01 11:56:20|20087.69|20087.69|20086.47|20086.47|20087.69|20087.69|20086.47|20086.47|0
1606823790000|2020-12-01 11:56:30|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|0
1606823800000|2020-12-01 11:56:40|20088.43|20088.43|20089.12|20089.12|20089.12|20089.12|20088.43|20088.43|0
1606823820000|2020-12-01 11:57:00|20089.33|20089.33|20089.12|20089.12|20090.48|20090.48|20089.12|20089.12|0
1606823830000|2020-12-01 11:57:10|20090.48|20090.48|20091.27|20091.27|20091.86|20091.86|20089.12|20089.12|0
1606823850000|2020-12-01 11:57:30|20092.63|20092.63|20091.69|20091.69|20092.63|20092.63|20091.2|20091.2|0
1606823860000|2020-12-01 11:57:40|20091.01|20091.01|20091.01|20091.01|20091.01|20091.01|20091.01|20091.01|0
1606823870000|2020-12-01 11:57:50|20091.12|20091.12|20091.21|20091.21|20091.21|20091.21|20090.16|20090.16|0
1606823880000|2020-12-01 11:58:00|20090.88|20090.88|20090.19|20090.19|20090.88|20090.88|20090.19|20090.19|0
1606823890000|2020-12-01 11:58:10|20089.5|20089.5|20090.41|20090.41|20090.41|20090.41|20089.5|20089.5|0
1606823900000|2020-12-01 11:58:20|20090.29|20090.29|20090.07|20090.07|20090.29|20090.29|20090.07|20090.07|0
1606823920000|2020-12-01 11:58:40|20090.5|20090.5|20098.37|20098.37|20098.37|20098.37|20090.5|20090.5|0
1606823930000|2020-12-01 11:58:50|20100.43|20100.43|20100.43|20100.43|20100.43|20100.43|20100.43|20100.43|0
1606823940000|2020-12-01 11:59:00|20101.11|20101.11|20101.11|20101.11|20101.11|20101.11|20101.11|20101.11|0
1606823950000|2020-12-01 11:59:10|20101.35|20101.35|20100.38|20100.38|20101.75|20101.75|20100.38|20100.38|0
1606823960000|2020-12-01 11:59:20|20100.26|20100.26|20101.23|20101.23|20101.23|20101.23|20100.26|20100.26|0
1606823970000|2020-12-01 11:59:30|20096.37|20096.37|20096.76|20096.76|20097.75|20097.75|20096.37|20096.37|0
1606823980000|2020-12-01 11:59:40|20096.07|20096.07|20094.01|20094.01|20096.07|20096.07|20094.01|20094.01|0
1606823990000|2020-12-01 11:59:50|20094.66|20094.66|20094.66|20094.66|20094.66|20094.66|20094.66|20094.66|0
1606824000000|2020-12-01 12:00:00|20093.88|20093.88|20093.64|20093.64|20093.88|20093.88|20093.64|20093.64|0
1606824010000|2020-12-01 12:00:10|20092.87|20092.87|20093.22|20093.22|20093.22|20093.22|20092.87|20092.87|0
1606824020000|2020-12-01 12:00:20|20093.99|20093.99|20090.67|20090.67|20093.99|20093.99|20090.67|20090.67|0
1606824030000|2020-12-01 12:00:30|20091.45|20091.45|20091.67|20091.67|20091.67|20091.67|20091.45|20091.45|0
1606824040000|2020-12-01 12:00:40|20091.6|20091.6|20092.29|20092.29|20092.29|20092.29|20091.6|20091.6|0
1606824050000|2020-12-01 12:00:50|20092.34|20092.34|20092.93|20092.93|20092.93|20092.93|20091.77|20091.77|0
1606824060000|2020-12-01 12:01:00|20093.57|20093.57|20098.83|20098.83|20098.83|20098.83|20093.57|20093.57|0
1606824070000|2020-12-01 12:01:10|20099.1|20099.1|20099.1|20099.1|20099.1|20099.1|20099.1|20099.1|0
1606824080000|2020-12-01 12:01:20|20099.79|20099.79|20100.14|20100.14|20100.14|20100.14|20099.79|20099.79|0
1606824090000|2020-12-01 12:01:30|20099.45|20099.45|20100.41|20100.41|20100.41|20100.41|20099.45|20099.45|0
1606824100000|2020-12-01 12:01:40|20098.31|20098.31|20098.9|20098.9|20100.11|20100.11|20098.31|20098.31|0
1606824110000|2020-12-01 12:01:50|20097.53|20097.53|20098.49|20098.49|20098.49|20098.49|20097.53|20097.53|0
1606824120000|2020-12-01 12:02:00|20098.61|20098.61|20100.83|20100.83|20100.83|20100.83|20098.61|20098.61|0
1606824130000|2020-12-01 12:02:10|20102.2|20102.2|20101.05|20101.05|20102.2|20102.2|20100.81|20100.81|0
1606824140000|2020-12-01 12:02:20|20102.42|20102.42|20102.97|20102.97|20103.63|20103.63|20102.42|20102.42|0
1606824150000|2020-12-01 12:02:30|20102.44|20102.44|20098.15|20098.15|20102.44|20102.44|20098.15|20098.15|0
1606824160000|2020-12-01 12:02:40|20097.46|20097.46|20094.35|20094.35|20097.99|20097.99|20094.35|20094.35|0
1606824170000|2020-12-01 12:02:50|20094.88|20094.88|20094.19|20094.19|20094.88|20094.88|20094.19|20094.19|0
1606824190000|2020-12-01 12:03:10|20093.41|20093.41|20093.41|20093.41|20093.41|20093.41|20093.41|20093.41|0
1606824210000|2020-12-01 12:03:30|20093.6|20093.6|20090.66|20090.66|20093.6|20093.6|20090.66|20090.66|0
1606824220000|2020-12-01 12:03:40|20090.43|20090.43|20090.43|20090.43|20090.43|20090.43|20090.43|20090.43|0
1606824230000|2020-12-01 12:03:50|20090.31|20090.31|20090.31|20090.31|20090.31|20090.31|20090.31|20090.31|0
1606824240000|2020-12-01 12:04:00|20090.53|20090.53|20090.75|20090.75|20090.75|20090.75|20090.53|20090.53|0
1606824250000|2020-12-01 12:04:10|20091.02|20091.02|20090.68|20090.68|20091.02|20091.02|20090.68|20090.68|0
1606824260000|2020-12-01 12:04:20|20090.47|20090.47|20088.91|20088.91|20090.47|20090.47|20088.13|20088.13|0
1606824270000|2020-12-01 12:04:30|20088.8|20088.8|20083.87|20083.87|20088.8|20088.8|20083.87|20083.87|0
1606824280000|2020-12-01 12:04:40|20084.92|20084.92|20084.92|20084.92|20084.92|20084.92|20084.92|20084.92|0
1606824310000|2020-12-01 12:05:10|20085.05|20085.05|20085.94|20085.94|20085.94|20085.94|20085.05|20085.05|0
1606824320000|2020-12-01 12:05:20|20086.37|20086.37|20086.59|20086.59|20086.59|20086.59|20086.37|20086.37|0
1606824330000|2020-12-01 12:05:30|20086.37|20086.37|20086.37|20086.37|20086.37|20086.37|20086.37|20086.37|0
1606824340000|2020-12-01 12:05:40|20085.85|20085.85|20087.69|20087.69|20087.69|20087.69|20085.85|20085.85|0
1606824350000|2020-12-01 12:05:50|20086.64|20086.64|20086.48|20086.48|20088.06|20088.06|20085.95|20085.95|0
1606824360000|2020-12-01 12:06:00|20086.05|20086.05|20087.36|20087.36|20087.36|20087.36|20086.05|20086.05|0
1606824370000|2020-12-01 12:06:10|20087.79|20087.79|20087.79|20087.79|20087.79|20087.79|20087.79|20087.79|0
1606824380000|2020-12-01 12:06:20|20088.32|20088.32|20090.1|20090.1|20090.1|20090.1|20088.32|20088.32|0
1606824390000|2020-12-01 12:06:30|20090.79|20090.79|20089.98|20089.98|20092.25|20092.25|20089.98|20089.98|0
1606824400000|2020-12-01 12:06:40|20091.56|20091.56|20091.87|20091.87|20091.87|20091.87|20091.56|20091.56|0
1606824410000|2020-12-01 12:06:50|20091.18|20091.18|20089.7|20089.7|20091.18|20091.18|20089.7|20089.7|0
1606824420000|2020-12-01 12:07:00|20087.43|20087.43|20087.21|20087.21|20087.43|20087.43|20087.21|20087.21|0
1606824430000|2020-12-01 12:07:10|20087.65|20087.65|20087.65|20087.65|20087.65|20087.65|20087.65|20087.65|0
1606824440000|2020-12-01 12:07:20|20087.12|20087.12|20087.34|20087.34|20087.56|20087.56|20087.12|20087.12|0
1606824450000|2020-12-01 12:07:30|20087.18|20087.18|20085.2|20085.2|20087.18|20087.18|20085.2|20085.2|0
1606824460000|2020-12-01 12:07:40|20085.42|20085.42|20086.41|20086.41|20086.41|20086.41|20085.42|20085.42|0
1606824470000|2020-12-01 12:07:50|20084.35|20084.35|20082.55|20082.55|20084.35|20084.35|20082.55|20082.55|0
1606824480000|2020-12-01 12:08:00|20082.12|20082.12|20083.05|20083.05|20083.05|20083.05|20081.69|20081.69|0
1606824490000|2020-12-01 12:08:10|20083.7|20083.7|20083.7|20083.7|20083.91|20083.91|20083.48|20083.48|0
1606824500000|2020-12-01 12:08:20|20083.01|20083.01|20082.79|20082.79|20083.01|20083.01|20082.79|20082.79|0
1606824510000|2020-12-01 12:08:30|20082.68|20082.68|20080.62|20080.62|20082.68|20082.68|20080.62|20080.62|0
1606824520000|2020-12-01 12:08:40|20080.8|20080.8|20080.43|20080.43|20080.8|20080.8|20080.43|20080.43|0
1606824530000|2020-12-01 12:08:50|20079.99|20079.99|20079.11|20079.11|20079.99|20079.99|20079.11|20079.11|0
1606824540000|2020-12-01 12:09:00|20081.18|20081.18|20083.29|20083.29|20084.11|20084.11|20081.18|20081.18|0
1606824550000|2020-12-01 12:09:10|20085.4|20085.4|20085.15|20085.15|20085.4|20085.4|20084.02|20084.02|0
1606824560000|2020-12-01 12:09:20|20085.93|20085.93|20086.61|20086.61|20086.61|20086.61|20085.93|20085.93|0
1606824570000|2020-12-01 12:09:30|20087.3|20087.3|20085.24|20085.24|20087.3|20087.3|20085.24|20085.24|0
1606824580000|2020-12-01 12:09:40|20086.61|20086.61|20085.08|20085.08|20087.51|20087.51|20085.08|20085.08|0
1606824590000|2020-12-01 12:09:50|20084.4|20084.4|20080.26|20080.26|20084.4|20084.4|20080.26|20080.26|0
1606824600000|2020-12-01 12:10:00|20079.82|20079.82|20079.59|20079.59|20079.82|20079.82|20078.79|20078.79|0
1606824610000|2020-12-01 12:10:10|20081.05|20081.05|20080.25|20080.25|20082.53|20082.53|20080.25|20080.25|0
1606824620000|2020-12-01 12:10:20|20080.39|20080.39|20079.92|20079.92|20080.61|20080.61|20079.92|20079.92|0
1606824640000|2020-12-01 12:10:40|20079.71|20079.71|20080.14|20080.14|20080.14|20080.14|20079.71|20079.71|0
1606824650000|2020-12-01 12:10:50|20079.93|20079.93|20080.14|20080.14|20080.14|20080.14|20079.93|20079.93|0
1606824660000|2020-12-01 12:11:00|20078.59|20078.59|20078.59|20078.59|20078.59|20078.59|20078.59|20078.59|0
1606824670000|2020-12-01 12:11:10|20078.81|20078.81|20077.43|20077.43|20078.81|20078.81|20077.43|20077.43|0
1606824680000|2020-12-01 12:11:20|20077.22|20077.22|20077.22|20077.22|20077.22|20077.22|20077.22|20077.22|0
1606824690000|2020-12-01 12:11:30|20079.28|20079.28|20084.25|20084.25|20084.93|20084.93|20079.28|20079.28|0
1606824700000|2020-12-01 12:11:40|20084.13|20084.13|20082.99|20082.99|20084.13|20084.13|20082.99|20082.99|0
1606824710000|2020-12-01 12:11:50|20083.11|20083.11|20083.46|20083.46|20083.46|20083.46|20083.11|20083.11|0
1606824720000|2020-12-01 12:12:00|20082.68|20082.68|20086.25|20086.25|20086.68|20086.68|20082.68|20082.68|0
1606824730000|2020-12-01 12:12:10|20085.56|20085.56|20086.02|20086.02|20086.3|20086.3|20085.56|20085.56|0
1606824740000|2020-12-01 12:12:20|20085.81|20085.81|20085.81|20085.81|20085.81|20085.81|20085.81|20085.81|0
1606824750000|2020-12-01 12:12:30|20086.49|20086.49|20086.49|20086.49|20086.49|20086.49|20086.49|20086.49|0
1606824760000|2020-12-01 12:12:40|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|0
1606824770000|2020-12-01 12:12:50|20087.08|20087.08|20088.45|20088.45|20088.45|20088.45|20087.08|20087.08|0
1606824800000|2020-12-01 12:13:20|20087.92|20087.92|20085.68|20085.68|20087.92|20087.92|20085.68|20085.68|0
1606824810000|2020-12-01 12:13:30|20085|20085|20085.11|20085.11|20085.11|20085.11|20085|20085|0
1606824820000|2020-12-01 12:13:40|20085.4|20085.4|20086.18|20086.18|20086.18|20086.18|20085.4|20085.4|0
1606824830000|2020-12-01 12:13:50|20085.8|20085.8|20085.8|20085.8|20085.8|20085.8|20085.8|20085.8|0
1606824840000|2020-12-01 12:14:00|20085.91|20085.91|20089.05|20089.05|20089.52|20089.52|20085.91|20085.91|0
1606824850000|2020-12-01 12:14:10|20089.4|20089.4|20091.45|20091.45|20091.45|20091.45|20088.71|20088.71|0
1606824860000|2020-12-01 12:14:20|20093.03|20093.03|20093.49|20093.49|20093.72|20093.72|20093.03|20093.03|0
1606824870000|2020-12-01 12:14:30|20094.86|20094.86|20094.86|20094.86|20094.86|20094.86|20094.86|20094.86|0
1606824880000|2020-12-01 12:14:40|20094.18|20094.18|20094.18|20094.18|20094.18|20094.18|20094.18|20094.18|0
1606824890000|2020-12-01 12:14:50|20095.74|20095.74|20095.62|20095.62|20095.74|20095.74|20095.62|20095.62|0
1606824900000|2020-12-01 12:15:00|20094.24|20094.24|20094.24|20094.24|20094.24|20094.24|20094.24|20094.24|0
1606824910000|2020-12-01 12:15:10|20096.88|20096.88|20095.95|20095.95|20096.88|20096.88|20095.95|20095.95|0
1606824920000|2020-12-01 12:15:20|20096.73|20096.73|20096.73|20096.73|20096.73|20096.73|20096.73|20096.73|0
1606824930000|2020-12-01 12:15:30|20096.95|20096.95|20096.95|20096.95|20096.95|20096.95|20096.95|20096.95|0
1606824940000|2020-12-01 12:15:40|20095.74|20095.74|20094.72|20094.72|20095.74|20095.74|20094.72|20094.72|0
1606824950000|2020-12-01 12:15:50|20094.84|20094.84|20093.94|20093.94|20094.84|20094.84|20093.94|20093.94|0
1606824960000|2020-12-01 12:16:00|20093.26|20093.26|20092.58|20092.58|20093.26|20093.26|20092.58|20092.58|0
1606824970000|2020-12-01 12:16:10|20092.79|20092.79|20094.16|20094.16|20094.94|20094.94|20092.79|20092.79|0
1606824980000|2020-12-01 12:16:20|20094.69|20094.69|20096.18|20096.18|20096.18|20096.18|20094.69|20094.69|0
1606824990000|2020-12-01 12:16:30|20094.8|20094.8|20092.12|20092.12|20094.8|20094.8|20092.12|20092.12|0
1606825000000|2020-12-01 12:16:40|20092.34|20092.34|20091.79|20091.79|20092.56|20092.56|20091.79|20091.79|0
1606825010000|2020-12-01 12:16:50|20091.01|20091.01|20088.37|20088.37|20091.01|20091.01|20088.37|20088.37|0
1606825020000|2020-12-01 12:17:00|20087|20087|20082.11|20082.11|20087|20087|20082.11|20082.11|0
1606825030000|2020-12-01 12:17:10|20081.9|20081.9|20079.2|20079.2|20081.9|20081.9|20078.98|20078.98|0
1606825040000|2020-12-01 12:17:20|20079.42|20079.42|20082.6|20082.6|20082.6|20082.6|20079.42|20079.42|0
1606825050000|2020-12-01 12:17:30|20082.38|20082.38|20082.04|20082.04|20083.94|20083.94|20082.04|20082.04|0
1606825060000|2020-12-01 12:17:40|20081.91|20081.91|20082.35|20082.35|20082.35|20082.35|20081.91|20081.91|0
1606825070000|2020-12-01 12:17:50|20082.7|20082.7|20082.63|20082.63|20082.7|20082.7|20082.63|20082.63|0
1606825080000|2020-12-01 12:18:00|20082.17|20082.17|20078.03|20078.03|20084.21|20084.21|20078.03|20078.03|0
1606825090000|2020-12-01 12:18:10|20076.65|20076.65|20074.42|20074.42|20076.65|20076.65|20074.42|20074.42|0
1606825100000|2020-12-01 12:18:20|20074.2|20074.2|20072.14|20072.14|20074.2|20074.2|20072.14|20072.14|0
1606825110000|2020-12-01 12:18:30|20072.03|20072.03|20072.03|20072.03|20072.03|20072.03|20072.03|20072.03|0
1606825120000|2020-12-01 12:18:40|20070.93|20070.93|20070.87|20070.87|20070.93|20070.93|20070.87|20070.87|0
1606825130000|2020-12-01 12:18:50|20070.19|20070.19|20066.73|20066.73|20070.19|20070.19|20065.95|20065.95|0
1606825140000|2020-12-01 12:19:00|20067.51|20067.51|20067.31|20067.31|20067.62|20067.62|20067.19|20067.19|0
1606825150000|2020-12-01 12:19:10|20067.99|20067.99|20073.29|20073.29|20074.07|20074.07|20067.99|20067.99|0
1606825160000|2020-12-01 12:19:20|20073.98|20073.98|20071.57|20071.57|20073.98|20073.98|20071.57|20071.57|0
1606825170000|2020-12-01 12:19:30|20072.35|20072.35|20070.39|20070.39|20072.35|20072.35|20068.83|20068.83|0
1606825180000|2020-12-01 12:19:40|20070.83|20070.83|20076.78|20076.78|20076.78|20076.78|20070.83|20070.83|0
1606825190000|2020-12-01 12:19:50|20077|20077|20078.94|20078.94|20079.06|20079.06|20077|20077|0
1606825200000|2020-12-01 12:20:00|20079.16|20079.16|20078.72|20078.72|20079.16|20079.16|20078.72|20078.72|0
1606825220000|2020-12-01 12:20:20|20080.77|20080.77|20081.2|20081.2|20081.2|20081.2|20080.77|20080.77|0
1606825230000|2020-12-01 12:20:30|20081.64|20081.64|20086.89|20086.89|20086.89|20086.89|20081.64|20081.64|0
1606825240000|2020-12-01 12:20:40|20086.2|20086.2|20085.3|20085.3|20086.2|20086.2|20084.65|20084.65|0
1606825250000|2020-12-01 12:20:50|20085.08|20085.08|20084.45|20084.45|20085.08|20085.08|20084.4|20084.4|0
1606825260000|2020-12-01 12:21:00|20085.14|20085.14|20083.8|20083.8|20085.36|20085.36|20083.8|20083.8|0
1606825270000|2020-12-01 12:21:10|20083.66|20083.66|20078.29|20078.29|20083.66|20083.66|20078.29|20078.29|0
1606825280000|2020-12-01 12:21:20|20078.98|20078.98|20078.98|20078.98|20078.98|20078.98|20078.98|20078.98|0
1606825290000|2020-12-01 12:21:30|20078.91|20078.91|20074.81|20074.81|20078.91|20078.91|20074.81|20074.81|0
1606825300000|2020-12-01 12:21:40|20074.69|20074.69|20074.43|20074.43|20074.87|20074.87|20074.43|20074.43|0
1606825320000|2020-12-01 12:22:00|20074.65|20074.65|20075.09|20075.09|20075.09|20075.09|20074.65|20074.65|0
1606825330000|2020-12-01 12:22:10|20073.71|20073.71|20073.93|20073.93|20073.93|20073.93|20073.71|20073.71|0
1606825340000|2020-12-01 12:22:20|20073.24|20073.24|20073.24|20073.24|20073.24|20073.24|20073.24|20073.24|0
1606825350000|2020-12-01 12:22:30|20073.3|20073.3|20071.89|20071.89|20073.3|20073.3|20071.89|20071.89|0
1606825370000|2020-12-01 12:22:50|20070.52|20070.52|20070.64|20070.64|20070.64|20070.64|20070.52|20070.52|0
1606825380000|2020-12-01 12:23:00|20071.32|20071.32|20072.22|20072.22|20072.22|20072.22|20071.32|20071.32|0
1606825400000|2020-12-01 12:23:20|20072.91|20072.91|20072.91|20072.91|20072.91|20072.91|20072.91|20072.91|0
1606825410000|2020-12-01 12:23:30|20073.1|20073.1|20073.28|20073.28|20073.28|20073.28|20073.1|20073.1|0
1606825420000|2020-12-01 12:23:40|20074.33|20074.33|20077.22|20077.22|20077.22|20077.22|20074.33|20074.33|0
1606825430000|2020-12-01 12:23:50|20078.8|20078.8|20079.26|20079.26|20079.26|20079.26|20078.58|20078.58|0
1606825440000|2020-12-01 12:24:00|20080.63|20080.63|20083.26|20083.26|20083.26|20083.26|20079.95|20079.95|0
1606825450000|2020-12-01 12:24:10|20082.57|20082.57|20082.57|20082.57|20082.57|20082.57|20082.57|20082.57|0
1606825470000|2020-12-01 12:24:30|20081.67|20081.67|20081.67|20081.67|20081.67|20081.67|20081.67|20081.67|0
1606825480000|2020-12-01 12:24:40|20079.61|20079.61|20080.46|20080.46|20080.46|20080.46|20079.08|20079.08|0
1606825490000|2020-12-01 12:24:50|20079.77|20079.77|20079.77|20079.77|20079.77|20079.77|20079.77|20079.77|0
1606825500000|2020-12-01 12:25:00|20079.09|20079.09|20081.35|20081.35|20081.35|20081.35|20079.09|20079.09|0
1606825510000|2020-12-01 12:25:10|20082.03|20082.03|20082.03|20082.03|20082.03|20082.03|20082.03|20082.03|0
1606825520000|2020-12-01 12:25:20|20084.37|20084.37|20084.02|20084.02|20084.37|20084.37|20082.81|20082.81|0
1606825530000|2020-12-01 12:25:30|20086.77|20086.77|20093.4|20093.4|20093.4|20093.4|20086.77|20086.77|0
1606825540000|2020-12-01 12:25:40|20092.5|20092.5|20091.23|20091.23|20092.5|20092.5|20091.23|20091.23|0
1606825550000|2020-12-01 12:25:50|20090.54|20090.54|20090.47|20090.47|20090.54|20090.54|20090.47|20090.47|0
1606825560000|2020-12-01 12:26:00|20090.34|20090.34|20089.55|20089.55|20091.82|20091.82|20089.55|20089.55|0
1606825570000|2020-12-01 12:26:10|20089.77|20089.77|20089.18|20089.18|20089.86|20089.86|20089.18|20089.18|0
1606825580000|2020-12-01 12:26:20|20087.12|20087.12|20087.33|20087.33|20087.33|20087.33|20087.12|20087.12|0
1606825590000|2020-12-01 12:26:30|20087.4|20087.4|20087.47|20087.47|20087.47|20087.47|20087.4|20087.4|0
1606825600000|2020-12-01 12:26:40|20087.59|20087.59|20088.92|20088.92|20088.92|20088.92|20087.59|20087.59|0
1606825610000|2020-12-01 12:26:50|20089.04|20089.04|20088.35|20088.35|20089.04|20089.04|20088.35|20088.35|0
1606825620000|2020-12-01 12:27:00|20088.54|20088.54|20086.5|20086.5|20088.54|20088.54|20086.5|20086.5|0
1606825630000|2020-12-01 12:27:10|20084.43|20084.43|20084.43|20084.43|20084.43|20084.43|20084.43|20084.43|0
1606825640000|2020-12-01 12:27:20|20085.21|20085.21|20085.21|20085.21|20085.21|20085.21|20085.21|20085.21|0
1606825660000|2020-12-01 12:27:40|20083.84|20083.84|20084.07|20084.07|20084.07|20084.07|20083.84|20083.84|0
1606825670000|2020-12-01 12:27:50|20083.38|20083.38|20083.38|20083.38|20083.38|20083.38|20083.38|20083.38|0
1606825680000|2020-12-01 12:28:00|20083.52|20083.52|20087.45|20087.45|20087.98|20087.98|20083.52|20083.52|0
1606825690000|2020-12-01 12:28:10|20087.98|20087.98|20087.29|20087.29|20087.98|20087.98|20087.29|20087.29|0
1606825700000|2020-12-01 12:28:20|20086.61|20086.61|20089.36|20089.36|20089.36|20089.36|20086.08|20086.08|0
1606825710000|2020-12-01 12:28:30|20090.05|20090.05|20091.08|20091.08|20091.77|20091.77|20090.05|20090.05|0
1606825720000|2020-12-01 12:28:40|20091.2|20091.2|20091.2|20091.2|20091.2|20091.2|20091.2|20091.2|0
1606825730000|2020-12-01 12:28:50|20091.97|20091.97|20091.76|20091.76|20091.97|20091.97|20091.76|20091.76|0
1606825740000|2020-12-01 12:29:00|20090.98|20090.98|20087.79|20087.79|20090.98|20090.98|20087.59|20087.59|0
1606825750000|2020-12-01 12:29:10|20087.91|20087.91|20087.49|20087.49|20088.13|20088.13|20086.75|20086.75|0
1606825760000|2020-12-01 12:29:20|20087.3|20087.3|20086.87|20086.87|20087.56|20087.56|20086.87|20086.87|0
1606825780000|2020-12-01 12:29:40|20086.66|20086.66|20086.66|20086.66|20086.66|20086.66|20086.66|20086.66|0
1606825790000|2020-12-01 12:29:50|20085.97|20085.97|20082.19|20082.19|20086.08|20086.08|20082.19|20082.19|0
1606825800000|2020-12-01 12:30:00|20082.12|20082.12|20086.92|20086.92|20087.04|20087.04|20082.12|20082.12|0
1606825810000|2020-12-01 12:30:10|20088.3|20088.3|20088.41|20088.41|20088.41|20088.41|20088.3|20088.3|0
1606825820000|2020-12-01 12:30:20|20088.53|20088.53|20089.74|20089.74|20089.74|20089.74|20088.53|20088.53|0
1606825830000|2020-12-01 12:30:30|20090.17|20090.17|20089.29|20089.29|20090.17|20090.17|20089.27|20089.27|0
1606825840000|2020-12-01 12:30:40|20088.82|20088.82|20088.82|20088.82|20088.82|20088.82|20088.82|20088.82|0
1606825850000|2020-12-01 12:30:50|20089.6|20089.6|20091.86|20091.86|20091.86|20091.86|20088.92|20088.92|0
1606825860000|2020-12-01 12:31:00|20091.33|20091.33|20090.57|20090.57|20092.68|20092.68|20090.57|20090.57|0
1606825870000|2020-12-01 12:31:10|20091.63|20091.63|20091.63|20091.63|20091.63|20091.63|20091.63|20091.63|0
1606825880000|2020-12-01 12:31:20|20091.41|20091.41|20091.41|20091.41|20091.41|20091.41|20091.41|20091.41|0
1606825890000|2020-12-01 12:31:30|20091.13|20091.13|20084.82|20084.82|20091.13|20091.13|20084.82|20084.82|0
1606825900000|2020-12-01 12:31:40|20085.04|20085.04|20085.57|20085.57|20085.57|20085.57|20085.04|20085.04|0
1606825910000|2020-12-01 12:31:50|20085.35|20085.35|20085.35|20085.35|20085.35|20085.35|20085.35|20085.35|0
1606825920000|2020-12-01 12:32:00|20084.92|20084.92|20085.98|20085.98|20085.98|20085.98|20084.92|20084.92|0
1606825940000|2020-12-01 12:32:20|20086.09|20086.09|20088.25|20088.25|20088.25|20088.25|20086.09|20086.09|0
1606825950000|2020-12-01 12:32:30|20088.78|20088.78|20089.56|20089.56|20089.56|20089.56|20088.78|20088.78|0
1606825980000|2020-12-01 12:33:00|20090.08|20090.08|20091.25|20091.25|20091.37|20091.37|20089.31|20089.31|0
1606825990000|2020-12-01 12:33:10|20091.13|20091.13|20088.99|20088.99|20091.66|20091.66|20088.99|20088.99|0
1606826000000|2020-12-01 12:33:20|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|20088.21|0
1606826030000|2020-12-01 12:33:50|20087.43|20087.43|20083.89|20083.89|20087.43|20087.43|20083.89|20083.89|0
1606826040000|2020-12-01 12:34:00|20083.24|20083.24|20080.23|20080.23|20083.24|20083.24|20079.73|20079.73|0
1606826050000|2020-12-01 12:34:10|20079.45|20079.45|20079.45|20079.45|20079.45|20079.45|20079.45|20079.45|0
1606826060000|2020-12-01 12:34:20|20079.68|20079.68|20079.68|20079.68|20079.68|20079.68|20079.68|20079.68|0
1606826070000|2020-12-01 12:34:30|20078.9|20078.9|20072.42|20072.42|20078.9|20078.9|20072.42|20072.42|0
1606826080000|2020-12-01 12:34:40|20072.85|20072.85|20073.25|20073.25|20073.25|20073.25|20072.85|20072.85|0
1606826090000|2020-12-01 12:34:50|20072.48|20072.48|20070.9|20070.9|20072.48|20072.48|20070.9|20070.9|0
1606826100000|2020-12-01 12:35:00|20071.1|20071.1|20071.17|20071.17|20071.24|20071.24|20071.1|20071.1|0
1606826110000|2020-12-01 12:35:10|20071.31|20071.31|20070.8|20070.8|20071.83|20071.83|20070.8|20070.8|0
1606826120000|2020-12-01 12:35:20|20071.58|20071.58|20072.36|20072.36|20072.36|20072.36|20071.58|20071.58|0
1606826130000|2020-12-01 12:35:30|20072.49|20072.49|20072.49|20072.49|20072.49|20072.49|20072.49|20072.49|0
1606826140000|2020-12-01 12:35:40|20071.27|20071.27|20071.27|20071.27|20071.27|20071.27|20071.27|20071.27|0
1606826150000|2020-12-01 12:35:50|20073.86|20073.86|20073.86|20073.86|20073.86|20073.86|20073.86|20073.86|0
1606826160000|2020-12-01 12:36:00|20073.33|20073.33|20074.11|20074.11|20074.11|20074.11|20073.33|20073.33|0
1606826180000|2020-12-01 12:36:20|20074.8|20074.8|20076.83|20076.83|20076.83|20076.83|20074.8|20074.8|0
1606826190000|2020-12-01 12:36:30|20077.61|20077.61|20078.48|20078.48|20078.48|20078.48|20077.18|20077.18|0
1606826210000|2020-12-01 12:36:50|20078.7|20078.7|20078.48|20078.48|20078.7|20078.7|20078.48|20078.48|0
1606826220000|2020-12-01 12:37:00|20079.17|20079.17|20079.54|20079.54|20080.22|20080.22|20079.17|20079.17|0
1606826250000|2020-12-01 12:37:30|20079.59|20079.59|20079.59|20079.59|20079.59|20079.59|20079.59|20079.59|0
1606826260000|2020-12-01 12:37:40|20080.37|20080.37|20080.72|20080.72|20080.72|20080.72|20080.37|20080.37|0
1606826270000|2020-12-01 12:37:50|20081.62|20081.62|20081.28|20081.28|20081.62|20081.62|20080.94|20080.94|0
1606826280000|2020-12-01 12:38:00|20081.35|20081.35|20081.35|20081.35|20081.42|20081.42|20081.35|20081.35|0
1606826290000|2020-12-01 12:38:10|20081.42|20081.42|20081.49|20081.49|20081.49|20081.49|20081.35|20081.35|0
1606826300000|2020-12-01 12:38:20|20082.17|20082.17|20084.07|20084.07|20084.07|20084.07|20082.17|20082.17|0
1606826310000|2020-12-01 12:38:30|20084.13|20084.13|20084.42|20084.42|20084.42|20084.42|20084.07|20084.07|0
1606826320000|2020-12-01 12:38:40|20083.04|20083.04|20081.1|20081.1|20083.04|20083.04|20080.98|20080.98|0
1606826330000|2020-12-01 12:38:50|20081.79|20081.79|20085.27|20085.27|20085.27|20085.27|20081.79|20081.79|0
1606826340000|2020-12-01 12:39:00|20087.33|20087.33|20087.11|20087.11|20087.54|20087.54|20087.11|20087.11|0
1606826360000|2020-12-01 12:39:20|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|20086.43|0
1606826370000|2020-12-01 12:39:30|20085.65|20085.65|20085.65|20085.65|20085.65|20085.65|20085.65|20085.65|0
1606826380000|2020-12-01 12:39:40|20085.53|20085.53|20081.81|20081.81|20085.53|20085.53|20079.76|20079.76|0
1606826390000|2020-12-01 12:39:50|20081.6|20081.6|20081.67|20081.67|20081.67|20081.67|20081.6|20081.6|0
1606826400000|2020-12-01 12:40:00|20081.14|20081.14|20080.23|20080.23|20081.14|20081.14|20080.23|20080.23|0
1606826410000|2020-12-01 12:40:10|20080.91|20080.91|20080.91|20080.91|20080.91|20080.91|20080.91|20080.91|0
1606826420000|2020-12-01 12:40:20|20080.13|20080.13|20078.58|20078.58|20080.13|20080.13|20078.58|20078.58|0
1606826430000|2020-12-01 12:40:30|20076.52|20076.52|20078.07|20078.07|20078.07|20078.07|20076.52|20076.52|0
1606826440000|2020-12-01 12:40:40|20078|20078|20078|20078|20078|20078|20078|20078|0
1606826450000|2020-12-01 12:40:50|20077.94|20077.94|20078.01|20078.01|20078.01|20078.01|20077.8|20077.8|0
1606826460000|2020-12-01 12:41:00|20078.7|20078.7|20078.7|20078.7|20078.7|20078.7|20078.7|20078.7|0
1606826470000|2020-12-01 12:41:10|20076.6|20076.6|20074.45|20074.45|20076.6|20076.6|20074.45|20074.45|0
1606826490000|2020-12-01 12:41:30|20073.67|20073.67|20073.46|20073.46|20073.67|20073.67|20073.46|20073.46|0
1606826520000|2020-12-01 12:42:00|20072.93|20072.93|20072.28|20072.28|20072.93|20072.93|20071.6|20071.6|0
1606826530000|2020-12-01 12:42:10|20073.06|20073.06|20075.81|20075.81|20075.81|20075.81|20073.06|20073.06|0
1606826540000|2020-12-01 12:42:20|20075.69|20075.69|20077.34|20077.34|20077.34|20077.34|20075.69|20075.69|0
1606826550000|2020-12-01 12:42:30|20077.27|20077.27|20077.47|20077.47|20077.47|20077.47|20077.27|20077.27|0
1606826560000|2020-12-01 12:42:40|20079.58|20079.58|20079.65|20079.65|20079.84|20079.84|20079.58|20079.58|0
1606826570000|2020-12-01 12:42:50|20079.84|20079.84|20082.41|20082.41|20082.41|20082.41|20079.62|20079.62|0
1606826580000|2020-12-01 12:43:00|20083.58|20083.58|20084.22|20084.22|20084.22|20084.22|20083.58|20083.58|0
1606826590000|2020-12-01 12:43:10|20084.36|20084.36|20087.65|20087.65|20087.65|20087.65|20084.36|20084.36|0
1606826600000|2020-12-01 12:43:20|20088.3|20088.3|20088.36|20088.36|20088.36|20088.36|20088.3|20088.3|0
1606826620000|2020-12-01 12:43:40|20088.48|20088.48|20092.58|20092.58|20092.72|20092.72|20088.48|20088.48|0
1606826630000|2020-12-01 12:43:50|20092.65|20092.65|20099.83|20099.83|20099.83|20099.83|20092.51|20092.51|0
1606826640000|2020-12-01 12:44:00|20099.72|20099.72|20099.91|20099.91|20099.91|20099.91|20099.72|20099.72|0
1606826650000|2020-12-01 12:44:10|20100.96|20100.96|20101.65|20101.65|20101.65|20101.65|20100.96|20100.96|0
1606826660000|2020-12-01 12:44:20|20102.08|20102.08|20102.19|20102.19|20102.19|20102.19|20102.08|20102.08|0
1606826670000|2020-12-01 12:44:30|20102.08|20102.08|20102.08|20102.08|20102.29|20102.29|20102.08|20102.08|0
1606826690000|2020-12-01 12:44:50|20101.3|20101.3|20106.02|20106.02|20106.8|20106.8|20101.3|20101.3|0
1606826700000|2020-12-01 12:45:00|20106.8|20106.8|20113.44|20113.44|20113.56|20113.56|20105.24|20105.24|0
1606826710000|2020-12-01 12:45:10|20113.56|20113.56|20110.17|20110.17|20113.56|20113.56|20110.17|20110.17|0
1606826720000|2020-12-01 12:45:20|20110.28|20110.28|20112.46|20112.46|20112.53|20112.53|20110.28|20110.28|0
1606826730000|2020-12-01 12:45:30|20112.6|20112.6|20114.66|20114.66|20114.66|20114.66|20112.6|20112.6|0
1606826740000|2020-12-01 12:45:40|20116.03|20116.03|20117.61|20117.61|20117.61|20117.61|20116.03|20116.03|0
1606826750000|2020-12-01 12:45:50|20118.14|20118.14|20118.14|20118.14|20118.14|20118.14|20118.14|20118.14|0
1606826760000|2020-12-01 12:46:00|20118.66|20118.66|20117.88|20117.88|20118.66|20118.66|20117.88|20117.88|0
1606826780000|2020-12-01 12:46:20|20115.83|20115.83|20116.67|20116.67|20116.74|20116.74|20115.83|20115.83|0
1606826790000|2020-12-01 12:46:30|20119.26|20119.26|20120.49|20120.49|20120.84|20120.84|20119.26|20119.26|0
1606826800000|2020-12-01 12:46:40|20120.37|20120.37|20122.08|20122.08|20122.08|20122.08|20120.31|20120.31|0
1606826810000|2020-12-01 12:46:50|20121.3|20121.3|20125.62|20125.62|20126.51|20126.51|20121.3|20121.3|0
1606826820000|2020-12-01 12:47:00|20125.67|20125.67|20124.46|20124.46|20125.67|20125.67|20124.46|20124.46|0
1606826830000|2020-12-01 12:47:10|20124.6|20124.6|20123.21|20123.21|20124.6|20124.6|20123.01|20123.01|0
1606826840000|2020-12-01 12:47:20|20123.28|20123.28|20124.45|20124.45|20124.52|20124.52|20123.28|20123.28|0
1606826850000|2020-12-01 12:47:30|20124.64|20124.64|20124.38|20124.38|20125.76|20125.76|20124.38|20124.38|0
1606826860000|2020-12-01 12:47:40|20124.5|20124.5|20124.28|20124.28|20124.5|20124.5|20124.28|20124.28|0
1606826870000|2020-12-01 12:47:50|20122.91|20122.91|20122.76|20122.76|20122.91|20122.91|20121.86|20121.86|0
1606826880000|2020-12-01 12:48:00|20121.98|20121.98|20121.98|20121.98|20121.98|20121.98|20121.98|20121.98|0
1606826890000|2020-12-01 12:48:10|20120.24|20120.24|20122.08|20122.08|20122.08|20122.08|20120.24|20120.24|0
1606826900000|2020-12-01 12:48:20|20121.89|20121.89|20121.77|20121.77|20121.89|20121.89|20121|20121|0
1606826910000|2020-12-01 12:48:30|20121.96|20121.96|20121.74|20121.74|20121.96|20121.96|20121.74|20121.74|0
1606826920000|2020-12-01 12:48:40|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|0
1606826930000|2020-12-01 12:48:50|20122.38|20122.38|20122.38|20122.38|20122.38|20122.38|20122.38|20122.38|0
1606826950000|2020-12-01 12:49:10|20122.15|20122.15|20122.15|20122.15|20122.15|20122.15|20122.15|20122.15|0
1606826960000|2020-12-01 12:49:20|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|20122.27|0
1606826970000|2020-12-01 12:49:30|20123.32|20123.32|20123.32|20123.32|20123.32|20123.32|20123.32|20123.32|0
1606826980000|2020-12-01 12:49:40|20123.11|20123.11|20123.11|20123.11|20123.11|20123.11|20123.11|20123.11|0
1606826990000|2020-12-01 12:49:50|20122.58|20122.58|20123.23|20123.23|20123.23|20123.23|20122.58|20122.58|0
1606827000000|2020-12-01 12:50:00|20123.11|20123.11|20121.55|20121.55|20123.66|20123.66|20121.55|20121.55|0
1606827010000|2020-12-01 12:50:10|20120.86|20120.86|20120.8|20120.8|20120.86|20120.86|20120.8|20120.8|0
1606827020000|2020-12-01 12:50:20|20120.74|20120.74|20120.74|20120.74|20120.74|20120.74|20120.74|20120.74|0
1606827030000|2020-12-01 12:50:30|20120.21|20120.21|20119.45|20119.45|20120.21|20120.21|20119.43|20119.43|0
1606827040000|2020-12-01 12:50:40|20118.77|20118.77|20111.62|20111.62|20118.97|20118.97|20111.62|20111.62|0
1606827050000|2020-12-01 12:50:50|20112.15|20112.15|20110.94|20110.94|20112.15|20112.15|20110.75|20110.75|0
1606827060000|2020-12-01 12:51:00|20108.19|20108.19|20107.99|20107.99|20108.19|20108.19|20107.99|20107.99|0
1606827070000|2020-12-01 12:51:10|20108.19|20108.19|20102.19|20102.19|20108.81|20108.81|20102.19|20102.19|0
1606827080000|2020-12-01 12:51:20|20101.67|20101.67|20101.62|20101.62|20102.31|20102.31|20101.1|20101.1|0
1606827090000|2020-12-01 12:51:30|20100.85|20100.85|20101.62|20101.62|20101.62|20101.62|20100.85|20100.85|0
1606827100000|2020-12-01 12:51:40|20102.31|20102.31|20104.89|20104.89|20104.89|20104.89|20102.31|20102.31|0
1606827110000|2020-12-01 12:51:50|20105.94|20105.94|20108.05|20108.05|20108.05|20108.05|20105.94|20105.94|0
1606827120000|2020-12-01 12:52:00|20108.57|20108.57|20109.56|20109.56|20112.47|20112.47|20108.18|20108.18|0
1606827130000|2020-12-01 12:52:10|20111.11|20111.11|20111.33|20111.33|20113.45|20113.45|20110.55|20110.55|0
1606827140000|2020-12-01 12:52:20|20111.85|20111.85|20111.85|20111.85|20111.85|20111.85|20111.85|20111.85|0
1606827150000|2020-12-01 12:52:30|20112.38|20112.38|20112.69|20112.69|20114.44|20114.44|20112.38|20112.38|0
1606827160000|2020-12-01 12:52:40|20112.55|20112.55|20110.45|20110.45|20112.55|20112.55|20110.45|20110.45|0
1606827170000|2020-12-01 12:52:50|20109.67|20109.67|20109.67|20109.67|20109.67|20109.67|20109.67|20109.67|0
1606827180000|2020-12-01 12:53:00|20110.2|20110.2|20111.25|20111.25|20111.25|20111.25|20110.2|20110.2|0
1606827190000|2020-12-01 12:53:10|20110.72|20110.72|20113.14|20113.14|20113.14|20113.14|20110.72|20110.72|0
1606827200000|2020-12-01 12:53:20|20113.57|20113.57|20114.91|20114.91|20114.91|20114.91|20113.57|20113.57|0
1606827210000|2020-12-01 12:53:30|20115.96|20115.96|20115.96|20115.96|20115.96|20115.96|20115.96|20115.96|0
1606827230000|2020-12-01 12:53:50|20115.84|20115.84|20118.01|20118.01|20118.01|20118.01|20115.84|20115.84|0
1606827240000|2020-12-01 12:54:00|20118.12|20118.12|20116.78|20116.78|20118.12|20118.12|20116.54|20116.54|0
1606827260000|2020-12-01 12:54:20|20117.3|20117.3|20117.44|20117.44|20117.44|20117.44|20117.3|20117.3|0
1606827270000|2020-12-01 12:54:30|20118.13|20118.13|20116.43|20116.43|20118.13|20118.13|20115.38|20115.38|0
1606827280000|2020-12-01 12:54:40|20115.9|20115.9|20116.56|20116.56|20117.25|20117.25|20115.45|20115.45|0
1606827290000|2020-12-01 12:54:50|20117.25|20117.25|20124.29|20124.29|20124.29|20124.29|20117.25|20117.25|0
1606827300000|2020-12-01 12:55:00|20123.76|20123.76|20123.24|20123.24|20123.76|20123.76|20123.24|20123.24|0
1606827310000|2020-12-01 12:55:10|20123.45|20123.45|20122.67|20122.67|20123.45|20123.45|20122.67|20122.67|0
1606827320000|2020-12-01 12:55:20|20122.02|20122.02|20116.21|20116.21|20122.02|20122.02|20116.21|20116.21|0
1606827330000|2020-12-01 12:55:30|20116.33|20116.33|20117.45|20117.45|20117.45|20117.45|20116.33|20116.33|0
1606827340000|2020-12-01 12:55:40|20116.39|20116.39|20115.02|20115.02|20116.39|20116.39|20115.02|20115.02|0
1606827350000|2020-12-01 12:55:50|20114.33|20114.33|20117.61|20117.61|20117.61|20117.61|20114.33|20114.33|0
1606827360000|2020-12-01 12:56:00|20118.66|20118.66|20118.73|20118.73|20118.73|20118.73|20118.66|20118.66|0
1606827370000|2020-12-01 12:56:10|20119.78|20119.78|20121.5|20121.5|20121.5|20121.5|20119.78|20119.78|0
1606827380000|2020-12-01 12:56:20|20122.19|20122.19|20122.24|20122.24|20122.93|20122.93|20121.5|20121.5|0
1606827390000|2020-12-01 12:56:30|20121.03|20121.03|20120.02|20120.02|20121.03|20121.03|20120.02|20120.02|0
1606827400000|2020-12-01 12:56:40|20119.9|20119.9|20118.19|20118.19|20120.8|20120.8|20118.19|20118.19|0
1606827410000|2020-12-01 12:56:50|20118.26|20118.26|20118.26|20118.26|20118.26|20118.26|20118.26|20118.26|0
1606827420000|2020-12-01 12:57:00|20118.33|20118.33|20118.33|20118.33|20118.33|20118.33|20118.33|20118.33|0
1606827430000|2020-12-01 12:57:10|20118.14|20118.14|20119.14|20119.14|20120|20120|20117.95|20117.95|0
1606827440000|2020-12-01 12:57:20|20118.9|20118.9|20117.94|20117.94|20120.36|20120.36|20117.94|20117.94|0
1606827450000|2020-12-01 12:57:30|20117.87|20117.87|20115.63|20115.63|20117.87|20117.87|20115.63|20115.63|0
1606827460000|2020-12-01 12:57:40|20115.75|20115.75|20115.75|20115.75|20115.75|20115.75|20115.75|20115.75|0
1606827470000|2020-12-01 12:57:50|20115.98|20115.98|20115.98|20115.98|20115.98|20115.98|20115.98|20115.98|0
1606827480000|2020-12-01 12:58:00|20114.93|20114.93|20114.93|20114.93|20114.93|20114.93|20114.93|20114.93|0
1606827500000|2020-12-01 12:58:20|20115.45|20115.45|20115.7|20115.7|20115.7|20115.7|20114.4|20114.4|0
1606827510000|2020-12-01 12:58:30|20114.93|20114.93|20114.19|20114.19|20114.93|20114.93|20114.19|20114.19|0
1606827520000|2020-12-01 12:58:40|20113.5|20113.5|20113.5|20113.5|20113.5|20113.5|20113.5|20113.5|0
1606827530000|2020-12-01 12:58:50|20112.72|20112.72|20111.15|20111.15|20112.72|20112.72|20111.15|20111.15|0
1606827540000|2020-12-01 12:59:00|20109.08|20109.08|20109.85|20109.85|20110.16|20110.16|20109.08|20109.08|0
1606827550000|2020-12-01 12:59:10|20109.63|20109.63|20112.9|20112.9|20114.27|20114.27|20109.63|20109.63|0
1606827570000|2020-12-01 12:59:30|20112.22|20112.22|20112.66|20112.66|20112.66|20112.66|20112.22|20112.22|0
1606827580000|2020-12-01 12:59:40|20112.44|20112.44|20112.44|20112.44|20112.44|20112.44|20112.44|20112.44|0
1606827590000|2020-12-01 12:59:50|20112.66|20112.66|20111.6|20111.6|20112.66|20112.66|20111.08|20111.08|0
1606827600000|2020-12-01 13:00:00|20112.97|20112.97|20112.87|20112.87|20114.66|20114.66|20112.42|20112.42|0
1606827610000|2020-12-01 13:00:10|20113.39|20113.39|20112.63|20112.63|20113.39|20113.39|20111.81|20111.81|0
1606827620000|2020-12-01 13:00:20|20113.41|20113.41|20116.56|20116.56|20116.56|20116.56|20113.41|20113.41|0
1606827630000|2020-12-01 13:00:30|20117.93|20117.93|20116.61|20116.61|20118.17|20118.17|20116.61|20116.61|0
1606827640000|2020-12-01 13:00:40|20117.66|20117.66|20114.83|20114.83|20118.19|20118.19|20114.83|20114.83|0
1606827650000|2020-12-01 13:00:50|20114.14|20114.14|20112.08|20112.08|20114.14|20114.14|20112.08|20112.08|0
1606827660000|2020-12-01 13:01:00|20112.01|20112.01|20115.64|20115.64|20115.64|20115.64|20112.01|20112.01|0
1606827670000|2020-12-01 13:01:10|20115.42|20115.42|20113|20113|20116.1|20116.1|20113|20113|0
1606827680000|2020-12-01 13:01:20|20113.68|20113.68|20112.31|20112.31|20114.36|20114.36|20112.31|20112.31|0
1606827690000|2020-12-01 13:01:30|20111.62|20111.62|20111.62|20111.62|20111.62|20111.62|20111.62|20111.62|0
1606827700000|2020-12-01 13:01:40|20111.4|20111.4|20112.46|20112.46|20112.46|20112.46|20111.4|20111.4|0
1606827710000|2020-12-01 13:01:50|20112.71|20112.71|20110.63|20110.63|20112.71|20112.71|20110.49|20110.49|0
1606827720000|2020-12-01 13:02:00|20110.1|20110.1|20107.26|20107.26|20110.1|20110.1|20107.26|20107.26|0
1606827740000|2020-12-01 13:02:20|20107.15|20107.15|20104.03|20104.03|20107.15|20107.15|20104.03|20104.03|0
1606827750000|2020-12-01 13:02:30|20104.72|20104.72|20102.83|20102.83|20104.72|20104.72|20102.83|20102.83|0
1606827760000|2020-12-01 13:02:40|20102.05|20102.05|20102.9|20102.9|20102.9|20102.9|20101.83|20101.83|0
1606827770000|2020-12-01 13:02:50|20103.11|20103.11|20100.35|20100.35|20103.11|20103.11|20100.35|20100.35|0
1606827780000|2020-12-01 13:03:00|20101.12|20101.12|20098.01|20098.01|20101.12|20101.12|20098.01|20098.01|0
1606827790000|2020-12-01 13:03:10|20098.45|20098.45|20100.36|20100.36|20100.57|20100.57|20098.45|20098.45|0
1606827800000|2020-12-01 13:03:20|20099.68|20099.68|20101.05|20101.05|20101.05|20101.05|20099.68|20099.68|0
1606827810000|2020-12-01 13:03:30|20102.1|20102.1|20107.23|20107.23|20108.6|20108.6|20102.1|20102.1|0
1606827820000|2020-12-01 13:03:40|20107.01|20107.01|20105.43|20105.43|20107.01|20107.01|20105.43|20105.43|0
1606827830000|2020-12-01 13:03:50|20106.81|20106.81|20106.12|20106.12|20106.81|20106.81|20106.12|20106.12|0
1606827840000|2020-12-01 13:04:00|20106.8|20106.8|20106.8|20106.8|20106.8|20106.8|20106.8|20106.8|0
1606827850000|2020-12-01 13:04:10|20107.02|20107.02|20107.23|20107.23|20107.45|20107.45|20107.02|20107.02|0
1606827860000|2020-12-01 13:04:20|20107.92|20107.92|20107.92|20107.92|20107.92|20107.92|20107.92|20107.92|0
1606827870000|2020-12-01 13:04:30|20105.17|20105.17|20104.22|20104.22|20105.17|20105.17|20103.6|20103.6|0
1606827880000|2020-12-01 13:04:40|20103.44|20103.44|20102.67|20102.67|20103.53|20103.53|20102.67|20102.67|0
1606827890000|2020-12-01 13:04:50|20100.77|20100.77|20100.25|20100.25|20100.77|20100.77|20100.25|20100.25|0
1606827900000|2020-12-01 13:05:00|20100.77|20100.77|20103.54|20103.54|20103.54|20103.54|20100.77|20100.77|0
1606827910000|2020-12-01 13:05:10|20107.66|20107.66|20107.07|20107.07|20107.66|20107.66|20106.29|20106.29|0
1606827930000|2020-12-01 13:05:30|20106.64|20106.64|20106.4|20106.4|20106.64|20106.64|20106.4|20106.4|0
1606827950000|2020-12-01 13:05:50|20106.83|20106.83|20106.83|20106.83|20106.83|20106.83|20106.83|20106.83|0
1606827960000|2020-12-01 13:06:00|20108.41|20108.41|20104.78|20104.78|20108.41|20108.41|20104.78|20104.78|0
1606827980000|2020-12-01 13:06:20|20104.98|20104.98|20105.83|20105.83|20106.36|20106.36|20104.98|20104.98|0
1606827990000|2020-12-01 13:06:30|20105.3|20105.3|20104.56|20104.56|20105.74|20105.74|20104.18|20104.18|0
1606828000000|2020-12-01 13:06:40|20103.78|20103.78|20110.09|20110.09|20110.09|20110.09|20103.78|20103.78|0
1606828010000|2020-12-01 13:06:50|20109.57|20109.57|20110.35|20110.35|20110.35|20110.35|20109.57|20109.57|0
1606828020000|2020-12-01 13:07:00|20110.14|20110.14|20111.14|20111.14|20111.14|20111.14|20110.14|20110.14|0
1606828030000|2020-12-01 13:07:10|20111.37|20111.37|20111.37|20111.37|20111.37|20111.37|20111.37|20111.37|0
1606828040000|2020-12-01 13:07:20|20111.15|20111.15|20111.15|20111.15|20111.15|20111.15|20111.15|20111.15|0
1606828050000|2020-12-01 13:07:30|20110.47|20110.47|20110.25|20110.25|20110.47|20110.47|20110.25|20110.25|0
1606828060000|2020-12-01 13:07:40|20110.02|20110.02|20107.84|20107.84|20110.02|20110.02|20107.84|20107.84|0
1606828070000|2020-12-01 13:07:50|20107.73|20107.73|20107.73|20107.73|20107.73|20107.73|20107.73|20107.73|0
1606828090000|2020-12-01 13:08:10|20105.09|20105.09|20103.72|20103.72|20105.09|20105.09|20103.72|20103.72|0
1606828100000|2020-12-01 13:08:20|20103.5|20103.5|20100.51|20100.51|20103.5|20103.5|20100.51|20100.51|0
1606828110000|2020-12-01 13:08:30|20099.99|20099.99|20099.64|20099.64|20100.42|20100.42|20099.64|20099.64|0
1606828120000|2020-12-01 13:08:40|20098.86|20098.86|20098.86|20098.86|20098.86|20098.86|20098.86|20098.86|0
1606828130000|2020-12-01 13:08:50|20098.79|20098.79|20098.79|20098.79|20098.79|20098.79|20098.79|20098.79|0
1606828140000|2020-12-01 13:09:00|20098.27|20098.27|20098.27|20098.27|20098.27|20098.27|20098.27|20098.27|0
1606828150000|2020-12-01 13:09:10|20098.38|20098.38|20098.5|20098.5|20098.5|20098.5|20098.38|20098.38|0
1606828160000|2020-12-01 13:09:20|20099.88|20099.88|20099.88|20099.88|20099.88|20099.88|20099.88|20099.88|0
1606828170000|2020-12-01 13:09:30|20099.76|20099.76|20101.32|20101.32|20101.32|20101.32|20099.76|20099.76|0
1606828180000|2020-12-01 13:09:40|20101.52|20101.52|20101.25|20101.25|20101.52|20101.52|20101.25|20101.25|0
1606828190000|2020-12-01 13:09:50|20101.45|20101.45|20101.48|20101.48|20101.91|20101.91|20100.63|20100.63|0
1606828200000|2020-12-01 13:10:00|20100.79|20100.79|20102.16|20102.16|20102.16|20102.16|20100.79|20100.79|0
1606828210000|2020-12-01 13:10:10|20102.28|20102.28|20101.6|20101.6|20102.28|20102.28|20101.6|20101.6|0
1606828220000|2020-12-01 13:10:20|20101.07|20101.07|20098.55|20098.55|20101.07|20101.07|20098.16|20098.16|0
1606828230000|2020-12-01 13:10:30|20098.66|20098.66|20098.07|20098.07|20098.85|20098.85|20097.96|20097.96|0
1606828240000|2020-12-01 13:10:40|20097.43|20097.43|20097.43|20097.43|20097.43|20097.43|20097.43|20097.43|0
1606828250000|2020-12-01 13:10:50|20097.31|20097.31|20098.45|20098.45|20098.45|20098.45|20097.31|20097.31|0
1606828260000|2020-12-01 13:11:00|20098.32|20098.32|20095.61|20095.61|20099|20099|20095.02|20095.02|0
1606828270000|2020-12-01 13:11:10|20094.83|20094.83|20087.83|20087.83|20094.83|20094.83|20087.83|20087.83|0
1606828290000|2020-12-01 13:11:30|20085.72|20085.72|20085.72|20085.72|20085.72|20085.72|20085.72|20085.72|0
1606828300000|2020-12-01 13:11:40|20085.94|20085.94|20084.36|20084.36|20085.94|20085.94|20084.36|20084.36|0
1606828310000|2020-12-01 13:11:50|20085.74|20085.74|20084.8|20084.8|20085.74|20085.74|20084.8|20084.8|0
1606828320000|2020-12-01 13:12:00|20085.58|20085.58|20085.39|20085.39|20085.58|20085.58|20085.39|20085.39|0
1606828330000|2020-12-01 13:12:10|20087.49|20087.49|20087.49|20087.49|20087.49|20087.49|20086.97|20086.97|0
1606828340000|2020-12-01 13:12:20|20087.16|20087.16|20087.16|20087.16|20087.16|20087.16|20087.16|20087.16|0
1606828350000|2020-12-01 13:12:30|20087.05|20087.05|20087.16|20087.16|20087.16|20087.16|20087.05|20087.05|0
1606828360000|2020-12-01 13:12:40|20087.84|20087.84|20087.32|20087.32|20087.84|20087.84|20087.32|20087.32|0
1606828370000|2020-12-01 13:12:50|20085.94|20085.94|20085.94|20085.94|20085.94|20085.94|20085.94|20085.94|0
1606828380000|2020-12-01 13:13:00|20085.26|20085.26|20086.47|20086.47|20086.47|20086.47|20084.91|20084.91|0
1606828390000|2020-12-01 13:13:10|20086.04|20086.04|20083.82|20083.82|20086.04|20086.04|20083.82|20083.82|0
1606828400000|2020-12-01 13:13:20|20082.76|20082.76|20083.2|20083.2|20083.2|20083.2|20082.54|20082.54|0
1606828410000|2020-12-01 13:13:30|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|20083.42|0
1606828420000|2020-12-01 13:13:40|20083.61|20083.61|20083.39|20083.39|20083.61|20083.61|20083.39|20083.39|0
1606828430000|2020-12-01 13:13:50|20082.71|20082.71|20081.38|20081.38|20082.71|20082.71|20081.38|20081.38|0
1606828440000|2020-12-01 13:14:00|20081.49|20081.49|20081.49|20081.49|20081.49|20081.49|20081.49|20081.49|0
1606828450000|2020-12-01 13:14:10|20082.18|20082.18|20083.55|20083.55|20083.55|20083.55|20081.49|20081.49|0
1606828460000|2020-12-01 13:14:20|20083.76|20083.76|20083.76|20083.76|20083.76|20083.76|20083.76|20083.76|0
1606828470000|2020-12-01 13:14:30|20083.55|20083.55|20083.55|20083.55|20083.55|20083.55|20083.55|20083.55|0
1606828480000|2020-12-01 13:14:40|20084.23|20084.23|20083.8|20083.8|20084.23|20084.23|20083.8|20083.8|0
1606828490000|2020-12-01 13:14:50|20082.25|20082.25|20082.25|20082.25|20082.25|20082.25|20082.25|20082.25|0
1606828500000|2020-12-01 13:15:00|20083.02|20083.02|20079.73|20079.73|20083.02|20083.02|20079.73|20079.73|0
1606828510000|2020-12-01 13:15:10|20080.26|20080.26|20081.13|20081.13|20081.13|20081.13|20080.26|20080.26|0
1606828520000|2020-12-01 13:15:20|20080.92|20080.92|20080.92|20080.92|20080.92|20080.92|20080.8|20080.8|0
1606828530000|2020-12-01 13:15:30|20082.5|20082.5|20082.5|20082.5|20082.5|20082.5|20082.5|20082.5|0
1606828540000|2020-12-01 13:15:40|20082.61|20082.61|20082.73|20082.73|20082.85|20082.85|20082.61|20082.61|0
1606828550000|2020-12-01 13:15:50|20083.26|20083.26|20083.26|20083.26|20083.26|20083.26|20083.26|20083.26|0
1606828560000|2020-12-01 13:16:00|20083.78|20083.78|20085.13|20085.13|20085.13|20085.13|20083.78|20083.78|0
1606828570000|2020-12-01 13:16:10|20087.19|20087.19|20084.39|20084.39|20087.19|20087.19|20084.39|20084.39|0
1606828580000|2020-12-01 13:16:20|20084.6|20084.6|20084.39|20084.39|20084.6|20084.6|20084.39|20084.39|0
1606828590000|2020-12-01 13:16:30|20084.23|20084.23|20084.23|20084.23|20084.23|20084.23|20084.17|20084.17|0
1606828600000|2020-12-01 13:16:40|20083.18|20083.18|20083.12|20083.12|20083.18|20083.18|20082.34|20082.34|0
1606828610000|2020-12-01 13:16:50|20083.25|20083.25|20081.95|20081.95|20083.25|20083.25|20081.95|20081.95|0
1606828620000|2020-12-01 13:17:00|20081.26|20081.26|20082.31|20082.31|20082.31|20082.31|20081.26|20081.26|0
1606828630000|2020-12-01 13:17:10|20083.09|20083.09|20080.38|20080.38|20084.15|20084.15|20079.95|20079.95|0
1606828640000|2020-12-01 13:17:20|20078.27|20078.27|20078.27|20078.27|20078.27|20078.27|20078.27|20078.27|0
1606828650000|2020-12-01 13:17:30|20078.04|20078.04|20075.52|20075.52|20078.56|20078.56|20075.52|20075.52|0
1606828660000|2020-12-01 13:17:40|20075.33|20075.33|20073.43|20073.43|20075.52|20075.52|20073.43|20073.43|0
1606828670000|2020-12-01 13:17:50|20072.37|20072.37|20072.37|20072.37|20072.37|20072.37|20072.37|20072.37|0
1606828680000|2020-12-01 13:18:00|20070.31|20070.31|20069.44|20069.44|20071.68|20071.68|20069.44|20069.44|0
1606828700000|2020-12-01 13:18:20|20068.75|20068.75|20068.66|20068.66|20069.43|20069.43|20068.66|20068.66|0
1606828710000|2020-12-01 13:18:30|20067.6|20067.6|20067.08|20067.08|20067.6|20067.6|20067.08|20067.08|0
1606828720000|2020-12-01 13:18:40|20066.39|20066.39|20065.89|20065.89|20066.39|20066.39|20065.7|20065.7|0
1606828730000|2020-12-01 13:18:50|20065.21|20065.21|20065.42|20065.42|20065.42|20065.42|20065.21|20065.21|0
1606828740000|2020-12-01 13:19:00|20063.18|20063.18|20063.07|20063.07|20063.18|20063.18|20063.07|20063.07|0
1606828750000|2020-12-01 13:19:10|20062.95|20062.95|20063.07|20063.07|20063.07|20063.07|20062.29|20062.29|0
1606828760000|2020-12-01 13:19:20|20063.6|20063.6|20064.28|20064.28|20064.28|20064.28|20063.6|20063.6|0
1606828770000|2020-12-01 13:19:30|20064.17|20064.17|20063.41|20063.41|20064.17|20064.17|20063.41|20063.41|0
1606828780000|2020-12-01 13:19:40|20064.19|20064.19|20064.6|20064.6|20064.6|20064.6|20064.07|20064.07|0
1606828790000|2020-12-01 13:19:50|20064.95|20064.95|20066.2|20066.2|20066.2|20066.2|20064.83|20064.83|0
1606828800000|2020-12-01 13:20:00|20066.08|20066.08|20065.86|20065.86|20066.08|20066.08|20065.86|20065.86|0
1606828810000|2020-12-01 13:20:10|20065.65|20065.65|20064.5|20064.5|20065.65|20065.65|20064.5|20064.5|0
1606828820000|2020-12-01 13:20:20|20062.95|20062.95|20059.15|20059.15|20062.95|20062.95|20059.15|20059.15|0
1606828830000|2020-12-01 13:20:30|20059.22|20059.22|20058.49|20058.49|20059.22|20059.22|20058.37|20058.37|0
1606828840000|2020-12-01 13:20:40|20057.8|20057.8|20057.14|20057.14|20057.8|20057.8|20057.14|20057.14|0
1606828850000|2020-12-01 13:20:50|20056.45|20056.45|20055.89|20055.89|20056.98|20056.98|20055.42|20055.42|0
1606828860000|2020-12-01 13:21:00|20056.41|20056.41|20053.56|20053.56|20056.41|20056.41|20053.56|20053.56|0
1606828870000|2020-12-01 13:21:10|20052.18|20052.18|20051|20051|20052.18|20052.18|20050.91|20050.91|0
1606828880000|2020-12-01 13:21:20|20050.89|20050.89|20050.2|20050.2|20050.89|20050.89|20050.2|20050.2|0
1606828890000|2020-12-01 13:21:30|20049.52|20049.52|20047.27|20047.27|20049.52|20049.52|20047.27|20047.27|0
1606828900000|2020-12-01 13:21:40|20046.58|20046.58|20047.27|20047.27|20047.27|20047.27|20046.58|20046.58|0
1606828910000|2020-12-01 13:21:50|20047.79|20047.79|20047.06|20047.06|20048.32|20048.32|20046.94|20046.94|0
1606828920000|2020-12-01 13:22:00|20044.64|20044.64|20042.85|20042.85|20044.64|20044.64|20041.94|20041.94|0
1606828930000|2020-12-01 13:22:10|20042.63|20042.63|20046.92|20046.92|20046.92|20046.92|20042.63|20042.63|0
1606828940000|2020-12-01 13:22:20|20048.29|20048.29|20048.23|20048.23|20048.29|20048.29|20048.23|20048.23|0
1606828950000|2020-12-01 13:22:30|20049.59|20049.59|20048.23|20048.23|20049.59|20049.59|20048.23|20048.23|0
1606828960000|2020-12-01 13:22:40|20047.54|20047.54|20048.76|20048.76|20048.76|20048.76|20047.54|20047.54|0
1606828980000|2020-12-01 13:23:00|20048.07|20048.07|20043.21|20043.21|20048.07|20048.07|20043.21|20043.21|0
1606828990000|2020-12-01 13:23:10|20041.63|20041.63|20040.75|20040.75|20041.63|20041.63|20040.75|20040.75|0
1606829000000|2020-12-01 13:23:20|20040.07|20040.07|20042.02|20042.02|20042.02|20042.02|20039.38|20039.38|0
1606829010000|2020-12-01 13:23:30|20040.65|20040.65|20040.65|20040.65|20040.65|20040.65|20040.65|20040.65|0
1606829020000|2020-12-01 13:23:40|20041.33|20041.33|20041.33|20041.33|20041.33|20041.33|20041.33|20041.33|0
1606829030000|2020-12-01 13:23:50|20039.76|20039.76|20042.32|20042.32|20042.32|20042.32|20039.76|20039.76|0
1606829040000|2020-12-01 13:24:00|20043.01|20043.01|20041.92|20041.92|20043.08|20043.08|20041.71|20041.71|0
1606829050000|2020-12-01 13:24:10|20042.14|20042.14|20043.18|20043.18|20043.18|20043.18|20042.14|20042.14|0
1606829060000|2020-12-01 13:24:20|20044.56|20044.56|20048.35|20048.35|20048.35|20048.35|20044.56|20044.56|0
1606829070000|2020-12-01 13:24:30|20048.24|20048.24|20046.63|20046.63|20048.26|20048.26|20046.63|20046.63|0
1606829080000|2020-12-01 13:24:40|20048.19|20048.19|20048.19|20048.19|20048.19|20048.19|20048.19|20048.19|0
1606829090000|2020-12-01 13:24:50|20047.75|20047.75|20048.28|20048.28|20048.28|20048.28|20047.75|20047.75|0
1606829100000|2020-12-01 13:25:00|20048.96|20048.96|20048.28|20048.28|20048.96|20048.96|20048.28|20048.28|0
1606829110000|2020-12-01 13:25:10|20047.5|20047.5|20048.39|20048.39|20048.39|20048.39|20047.5|20047.5|0
1606829120000|2020-12-01 13:25:20|20048.17|20048.17|20046.48|20046.48|20048.17|20048.17|20046.48|20046.48|0
1606829130000|2020-12-01 13:25:30|20047.53|20047.53|20046.84|20046.84|20047.53|20047.53|20046.84|20046.84|0
1606829140000|2020-12-01 13:25:40|20046.61|20046.61|20051.17|20051.17|20051.17|20051.17|20045.92|20045.92|0
1606829150000|2020-12-01 13:25:50|20051.95|20051.95|20054.68|20054.68|20054.68|20054.68|20051.95|20051.95|0
1606829160000|2020-12-01 13:26:00|20055.36|20055.36|20054.6|20054.6|20056.05|20056.05|20054.6|20054.6|0
1606829170000|2020-12-01 13:26:10|20054.83|20054.83|20053.66|20053.66|20054.93|20054.93|20053.66|20053.66|0
1606829180000|2020-12-01 13:26:20|20052.98|20052.98|20053.94|20053.94|20054.35|20054.35|20052.98|20052.98|0
1606829190000|2020-12-01 13:26:30|20052.56|20052.56|20054.56|20054.56|20054.56|20054.56|20052.56|20052.56|0
1606829210000|2020-12-01 13:26:50|20053.18|20053.18|20053.84|20053.84|20053.84|20053.84|20051.39|20051.39|0
1606829220000|2020-12-01 13:27:00|20053.16|20053.16|20051.06|20051.06|20053.16|20053.16|20051.06|20051.06|0
1606829230000|2020-12-01 13:27:10|20050.94|20050.94|20049.56|20049.56|20050.94|20050.94|20049.56|20049.56|0
1606829240000|2020-12-01 13:27:20|20048.51|20048.51|20047.73|20047.73|20048.51|20048.51|20047.73|20047.73|0
1606829250000|2020-12-01 13:27:30|20046.95|20046.95|20049.7|20049.7|20049.7|20049.7|20046.95|20046.95|0
1606829260000|2020-12-01 13:27:40|20050.76|20050.76|20048.17|20048.17|20050.76|20050.76|20048.17|20048.17|0
1606829270000|2020-12-01 13:27:50|20046.95|20046.95|20049.63|20049.63|20049.63|20049.63|20046.95|20046.95|0
1606829280000|2020-12-01 13:28:00|20048.95|20048.95|20048.95|20048.95|20048.95|20048.95|20048.95|20048.95|0
1606829300000|2020-12-01 13:28:20|20049.64|20049.64|20044.38|20044.38|20049.64|20049.64|20044.31|20044.31|0
1606829310000|2020-12-01 13:28:30|20044.17|20044.17|20043.12|20043.12|20044.17|20044.17|20043.12|20043.12|0
1606829320000|2020-12-01 13:28:40|20043.81|20043.81|20043.94|20043.94|20043.94|20043.94|20043.81|20043.81|0
1606829330000|2020-12-01 13:28:50|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|0
1606829340000|2020-12-01 13:29:00|20043.65|20043.65|20043.85|20043.85|20043.85|20043.85|20043.65|20043.65|0
1606829360000|2020-12-01 13:29:20|20043.17|20043.17|20043.17|20043.17|20043.17|20043.17|20043.17|20043.17|0
1606829370000|2020-12-01 13:29:30|20043.4|20043.4|20039.75|20039.75|20043.87|20043.87|20039.75|20039.75|0
1606829380000|2020-12-01 13:29:40|20038.97|20038.97|20036.92|20036.92|20038.97|20038.97|20036.92|20036.92|0
1606829390000|2020-12-01 13:29:50|20036.79|20036.79|20035.57|20035.57|20036.79|20036.79|20033.14|20033.14|0
1606829400000|2020-12-01 13:30:00|20034.89|20034.89|20031.7|20031.7|20034.89|20034.89|20031.7|20031.7|0
1606829410000|2020-12-01 13:30:10|20030.33|20030.33|20029.56|20029.56|20030.33|20030.33|20029.56|20029.56|0
1606829430000|2020-12-01 13:30:30|20029.03|20029.03|20026.67|20026.67|20029.03|20029.03|20026.67|20026.67|0
1606829440000|2020-12-01 13:30:40|20027.35|20027.35|20026.67|20026.67|20027.35|20027.35|20026.46|20026.46|0
1606829450000|2020-12-01 13:30:50|20026.9|20026.9|20025.65|20025.65|20026.9|20026.9|20025.65|20025.65|0
1606829460000|2020-12-01 13:31:00|20025.76|20025.76|20024.4|20024.4|20025.76|20025.76|20024.4|20024.4|0
1606829470000|2020-12-01 13:31:10|20023.96|20023.96|20025.17|20025.17|20025.17|20025.17|20021.12|20021.12|0
1606829480000|2020-12-01 13:31:20|20025.23|20025.23|20025.23|20025.23|20025.23|20025.23|20023.86|20023.86|0
1606829490000|2020-12-01 13:31:30|20025.11|20025.11|20025.11|20025.11|20025.11|20025.11|20025.11|20025.11|0
1606829510000|2020-12-01 13:31:50|20024.91|20024.91|20024.1|20024.1|20024.91|20024.91|20024.1|20024.1|0
1606829520000|2020-12-01 13:32:00|20023.04|20023.04|20022.11|20022.11|20023.57|20023.57|20022.11|20022.11|0
1606829530000|2020-12-01 13:32:10|20022.04|20022.04|20013.48|20013.48|20022.04|20022.04|20013.48|20013.48|0
1606829540000|2020-12-01 13:32:20|20012.83|20012.83|20012.52|20012.52|20012.83|20012.83|20011.99|20011.99|0
1606829550000|2020-12-01 13:32:30|20010.63|20010.63|20009.29|20009.29|20010.63|20010.63|20008.63|20008.63|0
1606829560000|2020-12-01 13:32:40|20009.51|20009.51|20013.04|20013.04|20013.04|20013.04|20009.51|20009.51|0
1606829570000|2020-12-01 13:32:50|20013.56|20013.56|20012.92|20012.92|20014.09|20014.09|20012.92|20012.92|0
1606829580000|2020-12-01 13:33:00|20012.23|20012.23|20009.53|20009.53|20012.23|20012.23|20009.31|20009.31|0
1606829600000|2020-12-01 13:33:20|20009.31|20009.31|20008.63|20008.63|20009.31|20009.31|20008.63|20008.63|0
1606829610000|2020-12-01 13:33:30|20010.99|20010.99|20005.69|20005.69|20013.04|20013.04|20005.69|20005.69|0
1606829620000|2020-12-01 13:33:40|20006.38|20006.38|20006.38|20006.38|20007.75|20007.75|20006.38|20006.38|0
1606829630000|2020-12-01 13:33:50|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|20007.43|0
1606829640000|2020-12-01 13:34:00|20008.12|20008.12|20011.98|20011.98|20012.67|20012.67|20007.59|20007.59|0
1606829650000|2020-12-01 13:34:10|20014.73|20014.73|20015.97|20015.97|20018.09|20018.09|20014.73|20014.73|0
1606829660000|2020-12-01 13:34:20|20017.53|20017.53|20017|20017|20017.53|20017.53|20017|20017|0
1606829670000|2020-12-01 13:34:30|20017.22|20017.22|20017.9|20017.9|20017.9|20017.9|20017.22|20017.22|0
1606829680000|2020-12-01 13:34:40|20019.28|20019.28|20019.5|20019.5|20020.16|20020.16|20019.28|20019.28|0
1606829690000|2020-12-01 13:34:50|20021.06|20021.06|20028.67|20028.67|20028.67|20028.67|20021.06|20021.06|0
1606829700000|2020-12-01 13:35:00|20029.45|20029.45|20033.33|20033.33|20033.33|20033.33|20029.45|20029.45|0
1606829710000|2020-12-01 13:35:10|20033.54|20033.54|20035.93|20035.93|20038.22|20038.22|20033.47|20033.47|0
1606829720000|2020-12-01 13:35:20|20035.24|20035.24|20033.87|20033.87|20035.24|20035.24|20033.87|20033.87|0
1606829730000|2020-12-01 13:35:30|20034.22|20034.22|20034.22|20034.22|20034.22|20034.22|20034.22|20034.22|0
1606829750000|2020-12-01 13:35:50|20034.75|20034.75|20034.61|20034.61|20034.75|20034.75|20032.55|20032.55|0
1606829760000|2020-12-01 13:36:00|20035.29|20035.29|20035.66|20035.66|20036.34|20036.34|20035.29|20035.29|0
1606829770000|2020-12-01 13:36:10|20034.88|20034.88|20035.66|20035.66|20035.66|20035.66|20034.88|20034.88|0
1606829780000|2020-12-01 13:36:20|20035.52|20035.52|20035.52|20035.52|20035.52|20035.52|20035.52|20035.52|0
1606829790000|2020-12-01 13:36:30|20035.14|20035.14|20035.45|20035.45|20035.45|20035.45|20034.76|20034.76|0
1606829800000|2020-12-01 13:36:40|20036.5|20036.5|20038.8|20038.8|20038.8|20038.8|20036.39|20036.39|0
1606829810000|2020-12-01 13:36:50|20041.92|20041.92|20042.49|20042.49|20042.49|20042.49|20041.8|20041.8|0
1606829820000|2020-12-01 13:37:00|20043.18|20043.18|20045.07|20045.07|20045.07|20045.07|20043.18|20043.18|0
1606829830000|2020-12-01 13:37:10|20045.59|20045.59|20051.3|20051.3|20051.3|20051.3|20045.59|20045.59|0
1606829840000|2020-12-01 13:37:20|20051.73|20051.73|20051.96|20051.96|20051.96|20051.96|20051.73|20051.73|0
1606829850000|2020-12-01 13:37:30|20050.37|20050.37|20051.24|20051.24|20051.24|20051.24|20050.37|20050.37|0
1606829860000|2020-12-01 13:37:40|20052.62|20052.62|20056.75|20056.75|20056.75|20056.75|20052.62|20052.62|0
1606829870000|2020-12-01 13:37:50|20057.44|20057.44|20057.44|20057.44|20057.44|20057.44|20057.44|20057.44|0
1606829880000|2020-12-01 13:38:00|20057.38|20057.38|20057.91|20057.91|20057.91|20057.91|20057.38|20057.38|0
1606829890000|2020-12-01 13:38:10|20057.23|20057.23|20057.45|20057.45|20057.45|20057.45|20057.23|20057.23|0
1606829900000|2020-12-01 13:38:20|20056.76|20056.76|20057.6|20057.6|20057.6|20057.6|20056.55|20056.55|0
1606829910000|2020-12-01 13:38:30|20056.92|20056.92|20057.12|20057.12|20058.28|20058.28|20056.92|20056.92|0
1606829930000|2020-12-01 13:38:50|20057.89|20057.89|20057.73|20057.73|20058.51|20058.51|20057.21|20057.21|0
1606829940000|2020-12-01 13:39:00|20058.26|20058.26|20058.49|20058.49|20058.49|20058.49|20058.26|20058.26|0
1606829950000|2020-12-01 13:39:10|20057.71|20057.71|20057.03|20057.03|20059.29|20059.29|20057.03|20057.03|0
1606829960000|2020-12-01 13:39:20|20057.15|20057.15|20057.15|20057.15|20057.15|20057.15|20057.15|20057.15|0
1606829970000|2020-12-01 13:39:30|20055.09|20055.09|20054.38|20054.38|20055.25|20055.25|20054.38|20054.38|0
1606829980000|2020-12-01 13:39:40|20055.07|20055.07|20058.55|20058.55|20058.66|20058.66|20055.07|20055.07|0
1606829990000|2020-12-01 13:39:50|20058.78|20058.78|20058.78|20058.78|20058.78|20058.78|20058.78|20058.78|0
1606830000000|2020-12-01 13:40:00|20059.01|20059.01|20062.26|20062.26|20063.84|20063.84|20059.01|20059.01|0
1606830020000|2020-12-01 13:40:20|20061.48|20061.48|20057.78|20057.78|20061.48|20061.48|20057.25|20057.25|0
1606830030000|2020-12-01 13:40:30|20057.66|20057.66|20057.78|20057.78|20057.78|20057.78|20057.66|20057.66|0
1606830040000|2020-12-01 13:40:40|20057.31|20057.31|20056.57|20056.57|20057.31|20057.31|20056.57|20056.57|0
1606830050000|2020-12-01 13:40:50|20056.5|20056.5|20047.75|20047.75|20056.5|20056.5|20047.75|20047.75|0
1606830060000|2020-12-01 13:41:00|20049.13|20049.13|20049.13|20049.13|20049.13|20049.13|20049.13|20049.13|0
1606830070000|2020-12-01 13:41:10|20049.24|20049.24|20049.24|20049.24|20049.24|20049.24|20049.24|20049.24|0
1606830080000|2020-12-01 13:41:20|20048.56|20048.56|20049.61|20049.61|20049.61|20049.61|20047.51|20047.51|0
1606830090000|2020-12-01 13:41:30|20050.39|20050.39|20050.39|20050.39|20050.39|20050.39|20050.39|20050.39|0
1606830100000|2020-12-01 13:41:40|20051.08|20051.08|20050.39|20050.39|20051.08|20051.08|20050.39|20050.39|0
1606830120000|2020-12-01 13:42:00|20050.92|20050.92|20053.44|20053.44|20054.24|20054.24|20050.92|20050.92|0
1606830130000|2020-12-01 13:42:10|20052.75|20052.75|20051.38|20051.38|20054.33|20054.33|20051.38|20051.38|0
1606830140000|2020-12-01 13:42:20|20052.06|20052.06|20051.24|20051.24|20052.06|20052.06|20051.24|20051.24|0
1606830150000|2020-12-01 13:42:30|20049.68|20049.68|20049.68|20049.68|20049.68|20049.68|20049.68|20049.68|0
1606830160000|2020-12-01 13:42:40|20049.61|20049.61|20049.54|20049.54|20049.61|20049.61|20049.54|20049.54|0
1606830170000|2020-12-01 13:42:50|20049.34|20049.34|20041.1|20041.1|20049.34|20049.34|20041.1|20041.1|0
1606830180000|2020-12-01 13:43:00|20040.32|20040.32|20042.16|20042.16|20042.16|20042.16|20040.1|20040.1|0
1606830190000|2020-12-01 13:43:10|20042.44|20042.44|20042.44|20042.44|20042.44|20042.44|20042.44|20042.44|0
1606830200000|2020-12-01 13:43:20|20043.81|20043.81|20044.89|20044.89|20045.23|20045.23|20043.81|20043.81|0
1606830210000|2020-12-01 13:43:30|20046.99|20046.99|20046.86|20046.86|20046.99|20046.99|20046.86|20046.86|0
1606830220000|2020-12-01 13:43:40|20044.75|20044.75|20044.23|20044.23|20044.75|20044.75|20044.23|20044.23|0
1606830230000|2020-12-01 13:43:50|20043.7|20043.7|20039.44|20039.44|20043.7|20043.7|20039.44|20039.44|0
1606830240000|2020-12-01 13:44:00|20038.66|20038.66|20035.87|20035.87|20038.66|20038.66|20035.87|20035.87|0
1606830250000|2020-12-01 13:44:10|20036.65|20036.65|20036.65|20036.65|20036.65|20036.65|20036.65|20036.65|0
1606830260000|2020-12-01 13:44:20|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|20035.97|0
1606830270000|2020-12-01 13:44:30|20036.54|20036.54|20038.27|20038.27|20038.27|20038.27|20036.32|20036.32|0
1606830280000|2020-12-01 13:44:40|20037.92|20037.92|20037.92|20037.92|20037.92|20037.92|20037.92|20037.92|0
1606830290000|2020-12-01 13:44:50|20035.33|20035.33|20034.55|20034.55|20035.33|20035.33|20034.55|20034.55|0
1606830300000|2020-12-01 13:45:00|20034.32|20034.32|20036.33|20036.33|20036.33|20036.33|20034.32|20034.32|0
1606830310000|2020-12-01 13:45:10|20038.96|20038.96|20044.97|20044.97|20044.97|20044.97|20038.96|20038.96|0
1606830320000|2020-12-01 13:45:20|20045.19|20045.19|20045.78|20045.78|20045.78|20045.78|20045.19|20045.19|0
1606830330000|2020-12-01 13:45:30|20046.83|20046.83|20046.55|20046.55|20047.18|20047.18|20046.33|20046.33|0
1606830340000|2020-12-01 13:45:40|20047.07|20047.07|20047.37|20047.37|20047.37|20047.37|20046.02|20046.02|0
1606830350000|2020-12-01 13:45:50|20047.23|20047.23|20045.49|20045.49|20047.23|20047.23|20045.49|20045.49|0
1606830360000|2020-12-01 13:46:00|20045.92|20045.92|20047.25|20047.25|20047.48|20047.48|20045.92|20045.92|0
1606830370000|2020-12-01 13:46:10|20047.93|20047.93|20047.15|20047.15|20047.93|20047.93|20047.15|20047.15|0
1606830380000|2020-12-01 13:46:20|20045.69|20045.69|20044.56|20044.56|20045.69|20045.69|20044.56|20044.56|0
1606830390000|2020-12-01 13:46:30|20043.51|20043.51|20043.51|20043.51|20043.51|20043.51|20042.83|20042.83|0
1606830400000|2020-12-01 13:46:40|20040.76|20040.76|20041.45|20041.45|20042.14|20042.14|20040.76|20040.76|0
1606830410000|2020-12-01 13:46:50|20042.82|20042.82|20051.53|20051.53|20051.53|20051.53|20042.82|20042.82|0
1606830420000|2020-12-01 13:47:00|20052.31|20052.31|20049.49|20049.49|20052.45|20052.45|20049.49|20049.49|0
1606830430000|2020-12-01 13:47:10|20050.86|20050.86|20050.86|20050.86|20050.86|20050.86|20050.86|20050.86|0
1606830440000|2020-12-01 13:47:20|20050.18|20050.18|20050.18|20050.18|20050.18|20050.18|20050.18|20050.18|0
1606830450000|2020-12-01 13:47:30|20050.11|20050.11|20047.42|20047.42|20052.85|20052.85|20047.42|20047.42|0
1606830460000|2020-12-01 13:47:40|20047.63|20047.63|20047.63|20047.63|20047.63|20047.63|20047.63|20047.63|0
1606830470000|2020-12-01 13:47:50|20047.35|20047.35|20045.59|20045.59|20047.35|20047.35|20045.31|20045.31|0
1606830480000|2020-12-01 13:48:00|20045.8|20045.8|20042.57|20042.57|20045.8|20045.8|20042.5|20042.5|0
1606830490000|2020-12-01 13:48:10|20043.62|20043.62|20043.4|20043.4|20043.62|20043.62|20043.4|20043.4|0
1606830500000|2020-12-01 13:48:20|20045.47|20045.47|20044.41|20044.41|20045.47|20045.47|20044.41|20044.41|0
1606830510000|2020-12-01 13:48:30|20045.79|20045.79|20047.7|20047.7|20047.7|20047.7|20045.79|20045.79|0
1606830520000|2020-12-01 13:48:40|20049.07|20049.07|20050.06|20050.06|20050.9|20050.9|20049.07|20049.07|0
1606830530000|2020-12-01 13:48:50|20049.28|20049.28|20049.28|20049.28|20049.28|20049.28|20049.28|20049.28|0
1606830540000|2020-12-01 13:49:00|20049.35|20049.35|20048.67|20048.67|20049.35|20049.35|20048.67|20048.67|0
1606830550000|2020-12-01 13:49:10|20045.83|20045.83|20046.07|20046.07|20046.07|20046.07|20044.46|20044.46|0
1606830560000|2020-12-01 13:49:20|20047.43|20047.43|20047.43|20047.43|20047.43|20047.43|20047.43|20047.43|0
1606830570000|2020-12-01 13:49:30|20048.49|20048.49|20049.27|20049.27|20049.27|20049.27|20048.49|20048.49|0
1606830580000|2020-12-01 13:49:40|20048.74|20048.74|20049.79|20049.79|20049.79|20049.79|20048.74|20048.74|0
1606830590000|2020-12-01 13:49:50|20049.11|20049.11|20048.8|20048.8|20049.11|20049.11|20048.05|20048.05|0
1606830600000|2020-12-01 13:50:00|20048.74|20048.74|20046.2|20046.2|20048.74|20048.74|20046.2|20046.2|0
1606830610000|2020-12-01 13:50:10|20046.08|20046.08|20046.2|20046.2|20046.2|20046.2|20046.08|20046.08|0
1606830620000|2020-12-01 13:50:20|20046.31|20046.31|20043.42|20043.42|20046.31|20046.31|20043.42|20043.42|0
1606830630000|2020-12-01 13:50:30|20043.31|20043.31|20044.09|20044.09|20044.09|20044.09|20043.31|20043.31|0
1606830640000|2020-12-01 13:50:40|20044.86|20044.86|20046.23|20046.23|20046.23|20046.23|20044.86|20044.86|0
1606830650000|2020-12-01 13:50:50|20045.7|20045.7|20043.15|20043.15|20045.7|20045.7|20043.15|20043.15|0
1606830660000|2020-12-01 13:51:00|20042.7|20042.7|20040.42|20040.42|20042.7|20042.7|20039.65|20039.65|0
1606830670000|2020-12-01 13:51:10|20040.64|20040.64|20043.2|20043.2|20044.78|20044.78|20040.57|20040.57|0
1606830680000|2020-12-01 13:51:20|20043.09|20043.09|20042.4|20042.4|20043.09|20043.09|20042.4|20042.4|0
1606830690000|2020-12-01 13:51:30|20041.03|20041.03|20039.98|20039.98|20041.03|20041.03|20039.98|20039.98|0
1606830700000|2020-12-01 13:51:40|20039.29|20039.29|20042.24|20042.24|20042.93|20042.93|20039.29|20039.29|0
1606830710000|2020-12-01 13:51:50|20043.02|20043.02|20043.02|20043.02|20044.07|20044.07|20043.02|20043.02|0
1606830720000|2020-12-01 13:52:00|20043.55|20043.55|20043.02|20043.02|20043.55|20043.55|20043.02|20043.02|0
1606830730000|2020-12-01 13:52:10|20043.14|20043.14|20043.83|20043.83|20043.83|20043.83|20043.14|20043.14|0
1606830740000|2020-12-01 13:52:20|20043.94|20043.94|20045.27|20045.27|20045.27|20045.27|20043.26|20043.26|0
1606830750000|2020-12-01 13:52:30|20045.48|20045.48|20044.18|20044.18|20045.91|20045.91|20044.18|20044.18|0
1606830760000|2020-12-01 13:52:40|20044.24|20044.24|20043.19|20043.19|20044.77|20044.77|20043.19|20043.19|0
1606830770000|2020-12-01 13:52:50|20043.26|20043.26|20043.26|20043.26|20043.26|20043.26|20043.26|20043.26|0
1606830780000|2020-12-01 13:53:00|20044.64|20044.64|20044.64|20044.64|20044.64|20044.64|20044.64|20044.64|0
1606830790000|2020-12-01 13:53:10|20042.8|20042.8|20042.8|20042.8|20042.8|20042.8|20042.8|20042.8|0
1606830800000|2020-12-01 13:53:20|20044.91|20044.91|20044.07|20044.07|20044.91|20044.91|20043.86|20043.86|0
1606830810000|2020-12-01 13:53:30|20044.21|20044.21|20048.3|20048.3|20048.3|20048.3|20044.21|20044.21|0
1606830820000|2020-12-01 13:53:40|20048.09|20048.09|20046.9|20046.9|20048.09|20048.09|20044.64|20044.64|0
1606830830000|2020-12-01 13:53:50|20048.27|20048.27|20047.25|20047.25|20048.27|20048.27|20046.9|20046.9|0
1606830840000|2020-12-01 13:54:00|20042.24|20042.24|20039.25|20039.25|20042.45|20042.45|20039.25|20039.25|0
1606830850000|2020-12-01 13:54:10|20040.03|20040.03|20040.5|20040.5|20040.93|20040.93|20040.03|20040.03|0
1606830860000|2020-12-01 13:54:20|20042.56|20042.56|20044.23|20044.23|20044.23|20044.23|20042.56|20042.56|0
1606830870000|2020-12-01 13:54:30|20043.7|20043.7|20040.84|20040.84|20043.7|20043.7|20040.84|20040.84|0
1606830880000|2020-12-01 13:54:40|20041.62|20041.62|20042.5|20042.5|20042.5|20042.5|20041.62|20041.62|0
1606830890000|2020-12-01 13:54:50|20042.28|20042.28|20042.28|20042.28|20042.28|20042.28|20042.28|20042.28|0
1606830900000|2020-12-01 13:55:00|20042.4|20042.4|20042.4|20042.4|20042.4|20042.4|20042.4|20042.4|0
1606830920000|2020-12-01 13:55:20|20042.92|20042.92|20043.2|20043.2|20046.03|20046.03|20042.68|20042.68|0
1606830930000|2020-12-01 13:55:30|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|20043.42|0
1606830950000|2020-12-01 13:55:50|20044.1|20044.1|20050.47|20050.47|20050.47|20050.47|20044.1|20044.1|0
1606830960000|2020-12-01 13:56:00|20051.15|20051.15|20051.81|20051.81|20051.81|20051.81|20051.15|20051.15|0
1606830970000|2020-12-01 13:56:10|20052.86|20052.86|20052.86|20052.86|20052.86|20052.86|20052.86|20052.86|0
1606830980000|2020-12-01 13:56:20|20056.14|20056.14|20056.82|20056.82|20056.82|20056.82|20056.14|20056.14|0
1606830990000|2020-12-01 13:56:30|20057.25|20057.25|20056.82|20056.82|20057.25|20057.25|20056.82|20056.82|0
1606831000000|2020-12-01 13:56:40|20058.77|20058.77|20058.77|20058.77|20058.77|20058.77|20058.77|20058.77|0
1606831010000|2020-12-01 13:56:50|20058.86|20058.86|20058.34|20058.34|20058.86|20058.86|20058.34|20058.34|0
1606831020000|2020-12-01 13:57:00|20056.96|20056.96|20059.44|20059.44|20059.44|20059.44|20056.44|20056.44|0
1606831030000|2020-12-01 13:57:10|20059.32|20059.32|20061.43|20061.43|20061.43|20061.43|20059.32|20059.32|0
1606831050000|2020-12-01 13:57:30|20061.86|20061.86|20062.79|20062.79|20063.32|20063.32|20061.64|20061.64|0
1606831060000|2020-12-01 13:57:40|20062.91|20062.91|20062.35|20062.35|20062.91|20062.91|20062.13|20062.13|0
1606831070000|2020-12-01 13:57:50|20062.46|20062.46|20062.58|20062.58|20062.58|20062.58|20062.35|20062.35|0
1606831080000|2020-12-01 13:58:00|20061.9|20061.9|20061.12|20061.12|20061.9|20061.9|20061.12|20061.12|0
1606831090000|2020-12-01 13:58:10|20060.59|20060.59|20060.59|20060.59|20060.59|20060.59|20060.59|20060.59|0
1606831100000|2020-12-01 13:58:20|20061.02|20061.02|20060.33|20060.33|20061.02|20061.02|20056.9|20056.9|0
1606831110000|2020-12-01 13:58:30|20059.81|20059.81|20058.75|20058.75|20059.81|20059.81|20058.75|20058.75|0
1606831120000|2020-12-01 13:58:40|20060.33|20060.33|20059.86|20059.86|20060.33|20060.33|20059.65|20059.65|0
1606831130000|2020-12-01 13:58:50|20059.8|20059.8|20060.23|20060.23|20060.91|20060.91|20059.45|20059.45|0
1606831140000|2020-12-01 13:59:00|20060.34|20060.34|20061.58|20061.58|20061.58|20061.58|20060.34|20060.34|0
1606831150000|2020-12-01 13:59:10|20062.01|20062.01|20061.79|20061.79|20062.01|20062.01|20061.79|20061.79|0
1606831160000|2020-12-01 13:59:20|20062.47|20062.47|20062.69|20062.69|20062.69|20062.69|20062.47|20062.47|0
1606831170000|2020-12-01 13:59:30|20063.47|20063.47|20064.93|20064.93|20064.93|20064.93|20063.47|20063.47|0
1606831180000|2020-12-01 13:59:40|20065.05|20065.05|20066.16|20066.16|20066.16|20066.16|20065.05|20065.05|0
1606831190000|2020-12-01 13:59:50|20065.38|20065.38|20065.38|20065.38|20065.38|20065.38|20065.38|20065.38|0
1606831200000|2020-12-01 14:00:00|20065.91|20065.91|20062.78|20062.78|20065.91|20065.91|20062.78|20062.78|0
1606831210000|2020-12-01 14:00:10|20062.26|20062.26|20064.59|20064.59|20065.05|20065.05|20062.26|20062.26|0
1606831220000|2020-12-01 14:00:20|20064.52|20064.52|20069.05|20069.05|20069.05|20069.05|20064.52|20064.52|0
1606831230000|2020-12-01 14:00:30|20068.37|20068.37|20068.37|20068.37|20068.37|20068.37|20068.37|20068.37|0
1606831240000|2020-12-01 14:00:40|20069.05|20069.05|20068.27|20068.27|20069.05|20069.05|20068.27|20068.27|0
1606831250000|2020-12-01 14:00:50|20066.17|20066.17|20059.25|20059.25|20066.17|20066.17|20058.9|20058.9|0
1606831260000|2020-12-01 14:01:00|20058.47|20058.47|20058.06|20058.06|20059.2|20059.2|20058.06|20058.06|0
1606831270000|2020-12-01 14:01:10|20057.95|20057.95|20060.7|20060.7|20062.07|20062.07|20057.95|20057.95|0
1606831280000|2020-12-01 14:01:20|20062.28|20062.28|20063.29|20063.29|20064.86|20064.86|20061.75|20061.75|0
1606831290000|2020-12-01 14:01:30|20064.65|20064.65|20064.91|20064.91|20066.29|20066.29|20064.65|20064.65|0
1606831300000|2020-12-01 14:01:40|20064.14|20064.14|20062.29|20062.29|20064.35|20064.35|20062.29|20062.29|0
1606831310000|2020-12-01 14:01:50|20062.51|20062.51|20057.81|20057.81|20062.51|20062.51|20057.81|20057.81|0
1606831320000|2020-12-01 14:02:00|20057.03|20057.03|20058.18|20058.18|20058.52|20058.52|20057.03|20057.03|0
1606831330000|2020-12-01 14:02:10|20056.82|20056.82|20054.5|20054.5|20056.82|20056.82|20054.28|20054.28|0
1606831340000|2020-12-01 14:02:20|20053.44|20053.44|20053.44|20053.44|20053.44|20053.44|20053.44|20053.44|0
1606831350000|2020-12-01 14:02:30|20053.66|20053.66|20051.04|20051.04|20053.66|20053.66|20050.04|20050.04|0
1606831360000|2020-12-01 14:02:40|20051.25|20051.25|20051.04|20051.04|20051.25|20051.25|20051.04|20051.04|0
1606831370000|2020-12-01 14:02:50|20050.51|20050.51|20050.7|20050.7|20050.7|20050.7|20050.51|20050.51|0
1606831390000|2020-12-01 14:03:10|20050.92|20050.92|20051.14|20051.14|20051.14|20051.14|20050.92|20050.92|0
1606831400000|2020-12-01 14:03:20|20051.67|20051.67|20050.8|20050.8|20057.23|20057.23|20050.8|20050.8|0
1606831410000|2020-12-01 14:03:30|20050.86|20050.86|20052.33|20052.33|20052.33|20052.33|20050.86|20050.86|0
1606831420000|2020-12-01 14:03:40|20049.17|20049.17|20052.23|20052.23|20052.23|20052.23|20049.17|20049.17|0
1606831430000|2020-12-01 14:03:50|20051.18|20051.18|20052.19|20052.19|20052.19|20052.19|20050.28|20050.28|0
1606831440000|2020-12-01 14:04:00|20052.4|20052.4|20052.4|20052.4|20052.4|20052.4|20052.4|20052.4|0
1606831450000|2020-12-01 14:04:10|20051.87|20051.87|20048.81|20048.81|20051.87|20051.87|20048.81|20048.81|0
1606831460000|2020-12-01 14:04:20|20047.76|20047.76|20045.41|20045.41|20047.76|20047.76|20045.28|20045.28|0
1606831470000|2020-12-01 14:04:30|20046.47|20046.47|20047.81|20047.81|20047.81|20047.81|20044.32|20044.32|0
1606831480000|2020-12-01 14:04:40|20047.74|20047.74|20051.53|20051.53|20051.53|20051.53|20047.06|20047.06|0
1606831490000|2020-12-01 14:04:50|20050.84|20050.84|20051.04|20051.04|20051.04|20051.04|20049.67|20049.67|0
1606831500000|2020-12-01 14:05:00|20053.31|20053.31|20053.99|20053.99|20055.2|20055.2|20053.31|20053.31|0
1606831510000|2020-12-01 14:05:10|20055.37|20055.37|20058.19|20058.19|20058.19|20058.19|20055.37|20055.37|0
1606831520000|2020-12-01 14:05:20|20058.63|20058.63|20059.28|20059.28|20063.27|20063.27|20058.63|20058.63|0
1606831530000|2020-12-01 14:05:30|20062.2|20062.2|20068.79|20068.79|20068.79|20068.79|20062.2|20062.2|0
1606831540000|2020-12-01 14:05:40|20069.01|20069.01|20069.23|20069.23|20070.22|20070.22|20069.01|20069.01|0
1606831550000|2020-12-01 14:05:50|20068.7|20068.7|20067.49|20067.49|20068.7|20068.7|20067.49|20067.49|0
1606831560000|2020-12-01 14:06:00|20067.72|20067.72|20067.94|20067.94|20068.01|20068.01|20067.62|20067.62|0
1606831570000|2020-12-01 14:06:10|20068.47|20068.47|20069.11|20069.11|20069.91|20069.91|20068.47|20068.47|0
1606831580000|2020-12-01 14:06:20|20069.33|20069.33|20070.62|20070.62|20070.62|20070.62|20069.33|20069.33|0
1606831590000|2020-12-01 14:06:30|20069.94|20069.94|20071.35|20071.35|20071.85|20071.85|20069.94|20069.94|0
1606831600000|2020-12-01 14:06:40|20070.83|20070.83|20071.77|20071.77|20071.77|20071.77|20070.83|20070.83|0
1606831610000|2020-12-01 14:06:50|20071.08|20071.08|20071.82|20071.82|20071.82|20071.82|20070.8|20070.8|0
1606831620000|2020-12-01 14:07:00|20070.76|20070.76|20064.11|20064.11|20070.76|20070.76|20064.11|20064.11|0
1606831630000|2020-12-01 14:07:10|20064.8|20064.8|20061.53|20061.53|20064.8|20064.8|20061.53|20061.53|0
1606831640000|2020-12-01 14:07:20|20060.48|20060.48|20061|20061|20061.69|20061.69|20060.48|20060.48|0
1606831650000|2020-12-01 14:07:30|20061.07|20061.07|20061.78|20061.78|20061.78|20061.78|20061.07|20061.07|0
1606831660000|2020-12-01 14:07:40|20061.9|20061.9|20062.94|20062.94|20062.94|20062.94|20061.9|20061.9|0
1606831670000|2020-12-01 14:07:50|20062.8|20062.8|20062.27|20062.27|20062.8|20062.8|20062.27|20062.27|0
1606831680000|2020-12-01 14:08:00|20061.5|20061.5|20061.59|20061.59|20062.27|20062.27|20061.5|20061.5|0
1606831690000|2020-12-01 14:08:10|20060.9|20060.9|20059.42|20059.42|20060.9|20060.9|20058.52|20058.52|0
1606831700000|2020-12-01 14:08:20|20059.3|20059.3|20059.69|20059.69|20059.73|20059.73|20059.3|20059.3|0
1606831710000|2020-12-01 14:08:30|20060.74|20060.74|20063.62|20063.62|20063.62|20063.62|20060.21|20060.21|0
1606831720000|2020-12-01 14:08:40|20063.19|20063.19|20062.94|20062.94|20063.19|20063.19|20062.51|20062.51|0
1606831730000|2020-12-01 14:08:50|20063.15|20063.15|20062.95|20062.95|20063.38|20063.38|20062.46|20062.46|0
1606831740000|2020-12-01 14:09:00|20062.72|20062.72|20060.7|20060.7|20062.72|20062.72|20060.63|20060.63|0
1606831770000|2020-12-01 14:09:30|20060.02|20060.02|20055.34|20055.34|20060.02|20060.02|20055.34|20055.34|0
1606831780000|2020-12-01 14:09:40|20054.31|20054.31|20054.09|20054.09|20054.31|20054.31|20054.09|20054.09|0
1606831790000|2020-12-01 14:09:50|20054.31|20054.31|20054.31|20054.31|20054.31|20054.31|20054.31|20054.31|0
1606831800000|2020-12-01 14:10:00|20054.99|20054.99|20053.9|20053.9|20055.21|20055.21|20053.9|20053.9|0
1606831810000|2020-12-01 14:10:10|20055.48|20055.48|20054.57|20054.57|20055.74|20055.74|20054.57|20054.57|0
1606831820000|2020-12-01 14:10:20|20055.25|20055.25|20057.06|20057.06|20057.06|20057.06|20054.91|20054.91|0
1606831830000|2020-12-01 14:10:30|20057.75|20057.75|20057.76|20057.76|20057.76|20057.76|20057.52|20057.52|0
1606831840000|2020-12-01 14:10:40|20057.23|20057.23|20061.59|20061.59|20061.59|20061.59|20056.7|20056.7|0
1606831850000|2020-12-01 14:10:50|20062.36|20062.36|20062.36|20062.36|20062.36|20062.36|20062.36|20062.36|0
1606831860000|2020-12-01 14:11:00|20062.13|20062.13|20061.56|20061.56|20062.13|20062.13|20061.33|20061.33|0
1606831870000|2020-12-01 14:11:10|20061.03|20061.03|20057.43|20057.43|20061.03|20061.03|20057.43|20057.43|0
1606831880000|2020-12-01 14:11:20|20056.9|20056.9|20054.01|20054.01|20056.9|20056.9|20054.01|20054.01|0
1606831890000|2020-12-01 14:11:30|20054.54|20054.54|20054.54|20054.54|20054.54|20054.54|20054.54|20054.54|0
1606831900000|2020-12-01 14:11:40|20054.01|20054.01|20054.65|20054.65|20054.66|20054.66|20053.28|20053.28|0
1606831910000|2020-12-01 14:11:50|20054.77|20054.77|20055.42|20055.42|20055.42|20055.42|20054.77|20054.77|0
1606831920000|2020-12-01 14:12:00|20054.74|20054.74|20054.14|20054.14|20054.74|20054.74|20053.79|20053.79|0
1606831930000|2020-12-01 14:12:10|20054.21|20054.21|20053.68|20053.68|20054.21|20054.21|20053.68|20053.68|0
1606831940000|2020-12-01 14:12:20|20053.47|20053.47|20050.99|20050.99|20053.47|20053.47|20050.99|20050.99|0
1606831950000|2020-12-01 14:12:30|20052.45|20052.45|20052.14|20052.14|20053.72|20053.72|20052.14|20052.14|0
1606831960000|2020-12-01 14:12:40|20050.77|20050.77|20051.87|20051.87|20051.87|20051.87|20050.29|20050.29|0
1606831970000|2020-12-01 14:12:50|20052.65|20052.65|20052.87|20052.87|20052.87|20052.87|20052.65|20052.65|0
1606831980000|2020-12-01 14:13:00|20053.39|20053.39|20053.61|20053.61|20053.61|20053.61|20053.39|20053.39|0
1606831990000|2020-12-01 14:13:10|20052.83|20052.83|20052.14|20052.14|20052.83|20052.83|20052.14|20052.14|0
1606832000000|2020-12-01 14:13:20|20052.36|20052.36|20054.12|20054.12|20054.12|20054.12|20052.36|20052.36|0
1606832010000|2020-12-01 14:13:30|20054.8|20054.8|20055.02|20055.02|20055.02|20055.02|20054.8|20054.8|0
1606832020000|2020-12-01 14:13:40|20054.49|20054.49|20055.18|20055.18|20055.18|20055.18|20054.49|20054.49|0
1606832030000|2020-12-01 14:13:50|20054.94|20054.94|20054.77|20054.77|20054.94|20054.94|20054.77|20054.77|0
1606832040000|2020-12-01 14:14:00|20054.89|20054.89|20053.83|20053.83|20054.89|20054.89|20053.83|20053.83|0
1606832050000|2020-12-01 14:14:10|20053.95|20053.95|20050.71|20050.71|20054.48|20054.48|20050.71|20050.71|0
1606832060000|2020-12-01 14:14:20|20050.93|20050.93|20051.12|20051.12|20051.12|20051.12|20050.93|20050.93|0
1606832070000|2020-12-01 14:14:30|20050.59|20050.59|20050.59|20050.59|20050.59|20050.59|20050.59|20050.59|0
1606832080000|2020-12-01 14:14:40|20051.12|20051.12|20051.12|20051.12|20051.12|20051.12|20051.12|20051.12|0
1606832090000|2020-12-01 14:14:50|20053.7|20053.7|20057.35|20057.35|20058.03|20058.03|20053.7|20053.7|0
1606832100000|2020-12-01 14:15:00|20056.66|20056.66|20057.14|20057.14|20057.35|20057.35|20056.43|20056.43|0
1606832110000|2020-12-01 14:15:10|20057.82|20057.82|20055.34|20055.34|20057.82|20057.82|20054.7|20054.7|0
1606832120000|2020-12-01 14:15:20|20054.56|20054.56|20056.63|20056.63|20056.63|20056.63|20054.56|20054.56|0
1606832130000|2020-12-01 14:15:30|20055.85|20055.85|20058.17|20058.17|20058.69|20058.69|20055.85|20055.85|0
1606832140000|2020-12-01 14:15:40|20059.75|20059.75|20058.69|20058.69|20059.75|20059.75|20058.69|20058.69|0
1606832150000|2020-12-01 14:15:50|20060.76|20060.76|20059.1|20059.1|20060.76|20060.76|20059.1|20059.1|0
1606832160000|2020-12-01 14:16:00|20058.25|20058.25|20057.57|20057.57|20058.25|20058.25|20057.57|20057.57|0
1606832170000|2020-12-01 14:16:10|20059.63|20059.63|20060.57|20060.57|20060.57|20060.57|20059.51|20059.51|0
1606832180000|2020-12-01 14:16:20|20061.09|20061.09|20059.67|20059.67|20061.09|20061.09|20058.99|20058.99|0
1606832190000|2020-12-01 14:16:30|20059.32|20059.32|20059.32|20059.32|20059.32|20059.32|20059.32|20059.32|0
1606832200000|2020-12-01 14:16:40|20059.2|20059.2|20057.36|20057.36|20060.64|20060.64|20057.14|20057.14|0
1606832210000|2020-12-01 14:16:50|20056.83|20056.83|20056.15|20056.15|20056.83|20056.83|20056.15|20056.15|0
1606832220000|2020-12-01 14:17:00|20056.22|20056.22|20055.73|20055.73|20056.22|20056.22|20055.73|20055.73|0
1606832230000|2020-12-01 14:17:10|20056.51|20056.51|20054.93|20054.93|20056.51|20056.51|20054.93|20054.93|0
1606832240000|2020-12-01 14:17:20|20055.14|20055.14|20055.67|20055.67|20055.67|20055.67|20054.62|20054.62|0
1606832250000|2020-12-01 14:17:30|20053.61|20053.61|20053.26|20053.26|20053.61|20053.61|20053.26|20053.26|0
1606832260000|2020-12-01 14:17:40|20052.58|20052.58|20050.86|20050.86|20052.58|20052.58|20050.86|20050.86|0
1606832270000|2020-12-01 14:17:50|20052.23|20052.23|20050.55|20050.55|20052.23|20052.23|20050.55|20050.55|0
1606832280000|2020-12-01 14:18:00|20050.76|20050.76|20050.76|20050.76|20050.76|20050.76|20050.76|20050.76|0
1606832290000|2020-12-01 14:18:10|20049.98|20049.98|20048.4|20048.4|20049.98|20049.98|20047.24|20047.24|0
1606832300000|2020-12-01 14:18:20|20048.21|20048.21|20048.27|20048.27|20048.95|20048.95|20048.21|20048.21|0
1606832310000|2020-12-01 14:18:30|20048.48|20048.48|20046.87|20046.87|20048.6|20048.6|20046.87|20046.87|0
1606832320000|2020-12-01 14:18:40|20047.39|20047.39|20047.39|20047.39|20047.39|20047.39|20047.39|20047.39|0
1606832330000|2020-12-01 14:18:50|20047.17|20047.17|20047.17|20047.17|20047.17|20047.17|20047.17|20047.17|0
1606832340000|2020-12-01 14:19:00|20047.6|20047.6|20048.32|20048.32|20049.14|20049.14|20047.6|20047.6|0
1606832360000|2020-12-01 14:19:20|20046.42|20046.42|20049.06|20049.06|20049.06|20049.06|20046.42|20046.42|0
1606832370000|2020-12-01 14:19:30|20050.27|20050.27|20050.48|20050.48|20050.48|20050.48|20050.13|20050.13|0
1606832380000|2020-12-01 14:19:40|20049.95|20049.95|20051.51|20051.51|20051.51|20051.51|20049.95|20049.95|0
1606832390000|2020-12-01 14:19:50|20051.56|20051.56|20054.14|20054.14|20054.36|20054.36|20051.56|20051.56|0
1606832400000|2020-12-01 14:20:00|20054.02|20054.02|20054.69|20054.69|20054.69|20054.69|20053.91|20053.91|0
1606832410000|2020-12-01 14:20:10|20054.9|20054.9|20054.9|20054.9|20054.9|20054.9|20054.9|20054.9|0
1606832420000|2020-12-01 14:20:20|20055.43|20055.43|20056.1|20056.1|20056.1|20056.1|20055.43|20055.43|0
1606832440000|2020-12-01 14:20:40|20055.88|20055.88|20055.02|20055.02|20056.07|20056.07|20055.02|20055.02|0
1606832450000|2020-12-01 14:20:50|20054.8|20054.8|20053.82|20053.82|20054.8|20054.8|20053.59|20053.59|0
1606832460000|2020-12-01 14:21:00|20054.02|20054.02|20051.34|20051.34|20054.02|20054.02|20051.34|20051.34|0
1606832470000|2020-12-01 14:21:10|20048.42|20048.42|20049.02|20049.02|20049.14|20049.14|20048.36|20048.36|0
1606832480000|2020-12-01 14:21:20|20048.34|20048.34|20047.56|20047.56|20048.34|20048.34|20047.56|20047.56|0
1606832500000|2020-12-01 14:21:40|20047.77|20047.77|20049|20049|20049|20049|20045.59|20045.59|0
1606832510000|2020-12-01 14:21:50|20049.68|20049.68|20050.21|20050.21|20050.21|20050.21|20049.68|20049.68|0
1606832520000|2020-12-01 14:22:00|20049.99|20049.99|20050.3|20050.3|20050.3|20050.3|20049.78|20049.78|0
1606832530000|2020-12-01 14:22:10|20050.08|20050.08|20052.81|20052.81|20052.81|20052.81|20049.18|20049.18|0
1606832540000|2020-12-01 14:22:20|20053.25|20053.25|20050.23|20050.23|20053.66|20053.66|20050.23|20050.23|0
1606832550000|2020-12-01 14:22:30|20050.16|20050.16|20050.82|20050.82|20050.82|20050.82|20050.16|20050.16|0
1606832560000|2020-12-01 14:22:40|20051.05|20051.05|20052.77|20052.77|20053.46|20053.46|20051.05|20051.05|0
1606832570000|2020-12-01 14:22:50|20052.99|20052.99|20055.1|20055.1|20055.1|20055.1|20052.99|20052.99|0
1606832590000|2020-12-01 14:23:10|20053.05|20053.05|20053.05|20053.05|20053.05|20053.05|20053.05|20053.05|0
1606832610000|2020-12-01 14:23:30|20052.37|20052.37|20050.89|20050.89|20052.37|20052.37|20050.89|20050.89|0
1606832620000|2020-12-01 14:23:40|20051.01|20051.01|20050.79|20050.79|20051.12|20051.12|20050.44|20050.44|0
1606832630000|2020-12-01 14:23:50|20051.48|20051.48|20050.93|20050.93|20052|20052|20050.79|20050.79|0
1606832640000|2020-12-01 14:24:00|20051.45|20051.45|20052.09|20052.09|20052.37|20052.37|20051.45|20051.45|0
1606832650000|2020-12-01 14:24:10|20052.15|20052.15|20052.36|20052.36|20052.36|20052.36|20052.15|20052.15|0
1606832660000|2020-12-01 14:24:20|20052.14|20052.14|20053.72|20053.72|20053.72|20053.72|20052.14|20052.14|0
1606832670000|2020-12-01 14:24:30|20052.35|20052.35|20048.87|20048.87|20052.35|20052.35|20048.87|20048.87|0
1606832680000|2020-12-01 14:24:40|20048.19|20048.19|20047.41|20047.41|20048.19|20048.19|20047.41|20047.41|0
1606832690000|2020-12-01 14:24:50|20047.29|20047.29|20045.93|20045.93|20047.29|20047.29|20045.24|20045.24|0
1606832700000|2020-12-01 14:25:00|20045.24|20045.24|20043.99|20043.99|20045.24|20045.24|20043.99|20043.99|0
1606832710000|2020-12-01 14:25:10|20041.93|20041.93|20041.22|20041.22|20041.93|20041.93|20041.15|20041.15|0
1606832720000|2020-12-01 14:25:20|20039.84|20039.84|20040.85|20040.85|20040.85|20040.85|20039.84|20039.84|0
1606832730000|2020-12-01 14:25:30|20038.79|20038.79|20038.17|20038.17|20038.79|20038.79|20038.1|20038.1|0
1606832740000|2020-12-01 14:25:40|20037.12|20037.12|20037.12|20037.12|20037.12|20037.12|20037.12|20037.12|0
1606832750000|2020-12-01 14:25:50|20036.34|20036.34|20035.28|20035.28|20036.34|20036.34|20034.6|20034.6|0
1606832760000|2020-12-01 14:26:00|20033.91|20033.91|20033.44|20033.44|20033.91|20033.91|20033.44|20033.44|0
1606832770000|2020-12-01 14:26:10|20033.17|20033.17|20025.26|20025.26|20033.17|20033.17|20025.26|20025.26|0
1606832780000|2020-12-01 14:26:20|20025.95|20025.95|20026.16|20026.16|20026.38|20026.38|20025.95|20025.95|0
1606832790000|2020-12-01 14:26:30|20025.38|20025.38|20022.36|20022.36|20025.62|20025.62|20021.04|20021.04|0
1606832800000|2020-12-01 14:26:40|20019.61|20019.61|20019.17|20019.17|20019.61|20019.61|20018.49|20018.49|0
1606832810000|2020-12-01 14:26:50|20019.12|20019.12|20019.08|20019.08|20019.61|20019.61|20019.08|20019.08|0
1606832820000|2020-12-01 14:27:00|20018.55|20018.55|20020.45|20020.45|20021.82|20021.82|20018.55|20018.55|0
1606832830000|2020-12-01 14:27:10|20019.67|20019.67|20016.89|20016.89|20019.67|20019.67|20016.37|20016.37|0
1606832840000|2020-12-01 14:27:20|20016.84|20016.84|20013.76|20013.76|20016.84|20016.84|20013.69|20013.69|0
1606832850000|2020-12-01 14:27:30|20013.64|20013.64|20011.28|20011.28|20013.64|20013.64|20011.28|20011.28|0
1606832860000|2020-12-01 14:27:40|20011.5|20011.5|20014.62|20014.62|20014.62|20014.62|20011.5|20011.5|0
1606832870000|2020-12-01 14:27:50|20014.85|20014.85|20014.05|20014.05|20014.85|20014.85|20013.49|20013.49|0
1606832880000|2020-12-01 14:28:00|20013.53|20013.53|20014.4|20014.4|20014.93|20014.93|20013.31|20013.31|0
1606832890000|2020-12-01 14:28:10|20015.56|20015.56|20015.52|20015.52|20015.74|20015.74|20014.19|20014.19|0
1606832900000|2020-12-01 14:28:20|20015.74|20015.74|20014.89|20014.89|20016.98|20016.98|20014.89|20014.89|0
1606832910000|2020-12-01 14:28:30|20014.11|20014.11|20014.11|20014.11|20014.11|20014.11|20014.11|20014.11|0
1606832920000|2020-12-01 14:28:40|20013.43|20013.43|20012.75|20012.75|20013.43|20013.43|20012.75|20012.75|0
1606832930000|2020-12-01 14:28:50|20012.53|20012.53|20011.98|20011.98|20012.67|20012.67|20011.98|20011.98|0
1606832940000|2020-12-01 14:29:00|20011.86|20011.86|20011.86|20011.86|20011.86|20011.86|20011.86|20011.86|0
1606832950000|2020-12-01 14:29:10|20012.38|20012.38|20011.08|20011.08|20012.38|20012.38|20011.08|20011.08|0
1606832960000|2020-12-01 14:29:20|20010.96|20010.96|20011.49|20011.49|20011.49|20011.49|20010.96|20010.96|0
1606832970000|2020-12-01 14:29:30|20010.96|20010.96|20014.32|20014.32|20014.85|20014.85|20010.96|20010.96|0
1606832980000|2020-12-01 14:29:40|20014.54|20014.54|20016.91|20016.91|20016.91|20016.91|20014.54|20014.54|0
1606832990000|2020-12-01 14:29:50|20017.43|20017.43|20019.01|20019.01|20019.01|20019.01|20017.43|20017.43|0
1606833000000|2020-12-01 14:30:00|20020.07|20020.07|20030.78|20030.78|20034.95|20034.95|20020.07|20020.07|0
1606833010000|2020-12-01 14:30:10|20030.09|20030.09|20035.84|20035.84|20035.84|20035.84|20030.09|20030.09|0
1606833020000|2020-12-01 14:30:20|20036.89|20036.89|20039.65|20039.65|20039.65|20039.65|20036.89|20036.89|0
1606833030000|2020-12-01 14:30:30|20039.87|20039.87|20039.83|20039.83|20040.05|20040.05|20039.19|20039.19|0
1606833040000|2020-12-01 14:30:40|20040.89|20040.89|20045|20045|20045|20045|20040.89|20040.89|0
1606833050000|2020-12-01 14:30:50|20045.44|20045.44|20051.5|20051.5|20052.02|20052.02|20044.07|20044.07|0
1606833060000|2020-12-01 14:31:00|20050.81|20050.81|20047.98|20047.98|20051.05|20051.05|20047.85|20047.85|0
1606833070000|2020-12-01 14:31:10|20046.4|20046.4|20044.25|20044.25|20046.4|20046.4|20044.25|20044.25|0
1606833080000|2020-12-01 14:31:20|20044.93|20044.93|20045.86|20045.86|20046.55|20046.55|20043.17|20043.17|0
1606833090000|2020-12-01 14:31:30|20046.08|20046.08|20046.08|20046.08|20047.45|20047.45|20045.55|20045.55|0
1606833100000|2020-12-01 14:31:40|20049.51|20049.51|20052.27|20052.27|20052.27|20052.27|20049.51|20049.51|0
1606833110000|2020-12-01 14:31:50|20052.8|20052.8|20049.57|20049.57|20053.49|20053.49|20048.51|20048.51|0
1606833120000|2020-12-01 14:32:00|20050.37|20050.37|20054.16|20054.16|20054.16|20054.16|20050.37|20050.37|0
1606833130000|2020-12-01 14:32:10|20055.21|20055.21|20055.9|20055.9|20056.12|20056.12|20054.69|20054.69|0
1606833140000|2020-12-01 14:32:20|20056.59|20056.59|20055.44|20055.44|20056.59|20056.59|20054.53|20054.53|0
1606833150000|2020-12-01 14:32:30|20055.13|20055.13|20051.81|20051.81|20055.13|20055.13|20051.81|20051.81|0
1606833160000|2020-12-01 14:32:40|20052.86|20052.86|20054.75|20054.75|20054.75|20054.75|20051.95|20051.95|0
1606833170000|2020-12-01 14:32:50|20058.9|20058.9|20065.87|20065.87|20065.87|20065.87|20057.85|20057.85|0
1606833180000|2020-12-01 14:33:00|20067.17|20067.17|20077.31|20077.31|20077.31|20077.31|20066.12|20066.12|0
1606833190000|2020-12-01 14:33:10|20077.84|20077.84|20078.18|20078.18|20078.4|20078.4|20076.71|20076.71|0
1606833200000|2020-12-01 14:33:20|20075.82|20075.82|20077.14|20077.14|20079.95|20079.95|20075.82|20075.82|0
1606833210000|2020-12-01 14:33:30|20077.92|20077.92|20079.57|20079.57|20080.09|20080.09|20077.92|20077.92|0
1606833220000|2020-12-01 14:33:40|20079.04|20079.04|20073.2|20073.2|20079.77|20079.77|20073.2|20073.2|0
1606833230000|2020-12-01 14:33:50|20074.57|20074.57|20069.93|20069.93|20075.1|20075.1|20069.93|20069.93|0
1606833240000|2020-12-01 14:34:00|20069.03|20069.03|20068.97|20068.97|20069.03|20069.03|20068.05|20068.05|0
1606833250000|2020-12-01 14:34:10|20069.65|20069.65|20071.24|20071.24|20071.24|20071.24|20069.65|20069.65|0
1606833260000|2020-12-01 14:34:20|20071.92|20071.92|20073.36|20073.36|20075.26|20075.26|20071.92|20071.92|0
1606833270000|2020-12-01 14:34:30|20072.84|20072.84|20072.95|20072.95|20075.98|20075.98|20072.84|20072.84|0
1606833280000|2020-12-01 14:34:40|20072.17|20072.17|20073.31|20073.31|20074.37|20074.37|20070.43|20070.43|0
1606833290000|2020-12-01 14:34:50|20070.8|20070.8|20075.6|20075.6|20075.6|20075.6|20070.8|20070.8|0
1606833300000|2020-12-01 14:35:00|20074.54|20074.54|20075.25|20075.25|20075.25|20075.25|20074.33|20074.33|0
1606833310000|2020-12-01 14:35:10|20075.9|20075.9|20069.17|20069.17|20077.06|20077.06|20069.17|20069.17|0
1606833320000|2020-12-01 14:35:20|20068.12|20068.12|20071.14|20071.14|20071.14|20071.14|20066.13|20066.13|0
1606833330000|2020-12-01 14:35:30|20072.69|20072.69|20075.14|20075.14|20075.74|20075.74|20072.69|20072.69|0
1606833340000|2020-12-01 14:35:40|20074.45|20074.45|20077.09|20077.09|20077.93|20077.93|20074.45|20074.45|0
1606833350000|2020-12-01 14:35:50|20079.15|20079.15|20078.33|20078.33|20079.84|20079.84|20077.12|20077.12|0
1606833360000|2020-12-01 14:36:00|20079.11|20079.11|20076.86|20076.86|20079.33|20079.33|20076.06|20076.06|0
1606833370000|2020-12-01 14:36:10|20075.49|20075.49|20070.69|20070.69|20075.49|20075.49|20070.69|20070.69|0
1606833380000|2020-12-01 14:36:20|20070.26|20070.26|20074.57|20074.57|20074.57|20074.57|20070.04|20070.04|0
1606833390000|2020-12-01 14:36:30|20073.93|20073.93|20073.19|20073.19|20073.93|20073.93|20073.19|20073.19|0
1606833400000|2020-12-01 14:36:40|20071.81|20071.81|20071.05|20071.05|20072.22|20072.22|20071.05|20071.05|0
1606833410000|2020-12-01 14:36:50|20069.68|20069.68|20069.68|20069.68|20069.68|20069.68|20069.68|20069.68|0
1606833420000|2020-12-01 14:37:00|20070.46|20070.46|20079.39|20079.39|20079.39|20079.39|20069.67|20069.67|0
1606833430000|2020-12-01 14:37:10|20078.86|20078.86|20076.3|20076.3|20079.43|20079.43|20076.3|20076.3|0
1606833440000|2020-12-01 14:37:20|20076.83|20076.83|20071.56|20071.56|20076.83|20076.83|20071.56|20071.56|0
1606833450000|2020-12-01 14:37:30|20071.35|20071.35|20073|20073|20073.25|20073.25|20071.35|20071.35|0
1606833460000|2020-12-01 14:37:40|20073.21|20073.21|20072.44|20072.44|20073.21|20073.21|20071.75|20071.75|0
1606833470000|2020-12-01 14:37:50|20072.96|20072.96|20075.75|20075.75|20076.64|20076.64|20072.96|20072.96|0
1606833480000|2020-12-01 14:38:00|20076.41|20076.41|20081.6|20081.6|20082.13|20082.13|20076.41|20076.41|0
1606833490000|2020-12-01 14:38:10|20081.38|20081.38|20087.07|20087.07|20087.07|20087.07|20081.38|20081.38|0
1606833500000|2020-12-01 14:38:20|20087.26|20087.26|20089.6|20089.6|20090.18|20090.18|20087.26|20087.26|0
1606833510000|2020-12-01 14:38:30|20090.12|20090.12|20092.44|20092.44|20092.44|20092.44|20090.12|20090.12|0
1606833520000|2020-12-01 14:38:40|20091.76|20091.76|20091.99|20091.99|20091.99|20091.99|20091.76|20091.76|0
1606833530000|2020-12-01 14:38:50|20092.06|20092.06|20088.94|20088.94|20092.06|20092.06|20088.94|20088.94|0
1606833540000|2020-12-01 14:39:00|20090|20090|20092.16|20092.16|20092.91|20092.91|20090|20090|0
1606833550000|2020-12-01 14:39:10|20092.23|20092.23|20093.65|20093.65|20093.65|20093.65|20092.23|20092.23|0
1606833560000|2020-12-01 14:39:20|20093.87|20093.87|20093.31|20093.31|20093.99|20093.99|20093.18|20093.18|0
1606833570000|2020-12-01 14:39:30|20093.83|20093.83|20093.83|20093.83|20094.52|20094.52|20093.83|20093.83|0
1606833580000|2020-12-01 14:39:40|20094.88|20094.88|20095.34|20095.34|20095.34|20095.34|20094.23|20094.23|0
1606833590000|2020-12-01 14:39:50|20095.41|20095.41|20097.31|20097.31|20097.31|20097.31|20094.88|20094.88|0
1606833600000|2020-12-01 14:40:00|20097.43|20097.43|20099.21|20099.21|20099.21|20099.21|20097.31|20097.31|0
1606833610000|2020-12-01 14:40:10|20099.42|20099.42|20099.31|20099.31|20099.54|20099.54|20099.31|20099.31|0
1606833620000|2020-12-01 14:40:20|20099.38|20099.38|20100.91|20100.91|20101.1|20101.1|20099.38|20099.38|0
1606833630000|2020-12-01 14:40:30|20100.13|20100.13|20096.35|20096.35|20100.13|20100.13|20096.35|20096.35|0
1606833640000|2020-12-01 14:40:40|20096.42|20096.42|20100.68|20100.68|20100.75|20100.75|20096.42|20096.42|0
1606833650000|2020-12-01 14:40:50|20101.11|20101.11|20105.33|20105.33|20105.33|20105.33|20101.11|20101.11|0
1606833660000|2020-12-01 14:41:00|20106.11|20106.11|20114.11|20114.11|20114.11|20114.11|20106.11|20106.11|0
1606833670000|2020-12-01 14:41:10|20114.34|20114.34|20118.58|20118.58|20119.26|20119.26|20114.34|20114.34|0
1606833680000|2020-12-01 14:41:20|20119.26|20119.26|20119.93|20119.93|20119.93|20119.93|20118.55|20118.55|0
1606833690000|2020-12-01 14:41:30|20120.62|20120.62|20123.43|20123.43|20123.43|20123.43|20120.62|20120.62|0
1606833700000|2020-12-01 14:41:40|20123.64|20123.64|20120.9|20120.9|20123.64|20123.64|20117.37|20117.37|0
1606833710000|2020-12-01 14:41:50|20121.58|20121.58|20124.4|20124.4|20124.4|20124.4|20121.45|20121.45|0
1606833720000|2020-12-01 14:42:00|20124.46|20124.46|20131.06|20131.06|20131.96|20131.96|20124.46|20124.46|0
1606833730000|2020-12-01 14:42:10|20131.49|20131.49|20130.9|20130.9|20131.49|20131.49|20128.1|20128.1|0
1606833740000|2020-12-01 14:42:20|20131.42|20131.42|20129.07|20129.07|20131.42|20131.42|20129.07|20129.07|0
1606833750000|2020-12-01 14:42:30|20129|20129|20127.26|20127.26|20129|20129|20125.73|20125.73|0
1606833760000|2020-12-01 14:42:40|20127.48|20127.48|20125.07|20125.07|20127.48|20127.48|20125.07|20125.07|0
1606833770000|2020-12-01 14:42:50|20124.86|20124.86|20124.17|20124.17|20127.81|20127.81|20124.17|20124.17|0
1606833780000|2020-12-01 14:43:00|20123.09|20123.09|20128.05|20128.05|20128.05|20128.05|20123.09|20123.09|0
1606833790000|2020-12-01 14:43:10|20130.12|20130.12|20132.44|20132.44|20133.97|20133.97|20130.03|20130.03|0
1606833800000|2020-12-01 14:43:20|20133.13|20133.13|20126.11|20126.11|20133.13|20133.13|20125.16|20125.16|0
1606833810000|2020-12-01 14:43:30|20126.79|20126.79|20125.24|20125.24|20128.9|20128.9|20125.24|20125.24|0
1606833820000|2020-12-01 14:43:40|20124.55|20124.55|20122.23|20122.23|20124.55|20124.55|20120.06|20120.06|0
1606833830000|2020-12-01 14:43:50|20124.65|20124.65|20124.94|20124.94|20129.09|20129.09|20122.88|20122.88|0
1606833840000|2020-12-01 14:44:00|20125.37|20125.37|20127.08|20127.08|20127.77|20127.77|20125.37|20125.37|0
1606833850000|2020-12-01 14:44:10|20129.14|20129.14|20131.41|20131.41|20131.41|20131.41|20129.14|20129.14|0
1606833860000|2020-12-01 14:44:20|20132.19|20132.19|20131.99|20131.99|20132.77|20132.77|20131.13|20131.13|0
1606833870000|2020-12-01 14:44:30|20131.3|20131.3|20131.89|20131.89|20132.08|20132.08|20131.03|20131.03|0
1606833880000|2020-12-01 14:44:40|20132.1|20132.1|20134.73|20134.73|20134.84|20134.84|20132.1|20132.1|0
1606833890000|2020-12-01 14:44:50|20136.19|20136.19|20138.89|20138.89|20139.42|20139.42|20136.19|20136.19|0
1606833900000|2020-12-01 14:45:00|20140.73|20140.73|20143.56|20143.56|20143.56|20143.56|20139.67|20139.67|0
1606833910000|2020-12-01 14:45:10|20143.03|20143.03|20150.58|20150.58|20150.58|20150.58|20143.03|20143.03|0
1606833920000|2020-12-01 14:45:20|20151.36|20151.36|20160.16|20160.16|20161.82|20161.82|20151.36|20151.36|0
1606833930000|2020-12-01 14:45:30|20160.84|20160.84|20167.73|20167.73|20167.73|20167.73|20160.84|20160.84|0
1606833940000|2020-12-01 14:45:40|20167.66|20167.66|20167.13|20167.13|20169.18|20169.18|20165.51|20165.51|0
1606833950000|2020-12-01 14:45:50|20167.2|20167.2|20175.42|20175.42|20175.42|20175.42|20166.97|20166.97|0
1606833960000|2020-12-01 14:46:00|20176.8|20176.8|20177.36|20177.36|20180.42|20180.42|20173.56|20173.56|0
1606833970000|2020-12-01 14:46:10|20176.83|20176.83|20186.05|20186.05|20186.05|20186.05|20176.83|20176.83|0
1606833980000|2020-12-01 14:46:20|20186.57|20186.57|20188.82|20188.82|20188.82|20188.82|20184.67|20184.67|0
1606833990000|2020-12-01 14:46:30|20189.03|20189.03|20188.56|20188.56|20189.25|20189.25|20187.35|20187.35|0
1606834000000|2020-12-01 14:46:40|20188.03|20188.03|20183.32|20183.32|20188.03|20188.03|20178.86|20178.86|0
1606834010000|2020-12-01 14:46:50|20183.53|20183.53|20181.95|20181.95|20183.53|20183.53|20181.95|20181.95|0
1606834020000|2020-12-01 14:47:00|20180.9|20180.9|20170.31|20170.31|20180.9|20180.9|20170.31|20170.31|0
1606834030000|2020-12-01 14:47:10|20171.69|20171.69|20172.97|20172.97|20174.02|20174.02|20171.69|20171.69|0
1606834040000|2020-12-01 14:47:20|20176.61|20176.61|20180.78|20180.78|20184.56|20184.56|20176.61|20176.61|0
1606834050000|2020-12-01 14:47:30|20178.04|20178.04|20183.98|20183.98|20183.98|20183.98|20178.04|20178.04|0
1606834060000|2020-12-01 14:47:40|20183.79|20183.79|20177.2|20177.2|20184.32|20184.32|20175.82|20175.82|0
1606834070000|2020-12-01 14:47:50|20175.82|20175.82|20175.94|20175.94|20177.24|20177.24|20175.82|20175.82|0
1606834080000|2020-12-01 14:48:00|20176.46|20176.46|20187.14|20187.14|20187.67|20187.67|20176.46|20176.46|0
1606834090000|2020-12-01 14:48:10|20188.19|20188.19|20191.65|20191.65|20191.65|20191.65|20188.19|20188.19|0
1606834100000|2020-12-01 14:48:20|20190.6|20190.6|20189.75|20189.75|20191.86|20191.86|20185.95|20185.95|0
1606834110000|2020-12-01 14:48:30|20190.8|20190.8|20192.18|20192.18|20192.18|20192.18|20190.28|20190.28|0
1606834120000|2020-12-01 14:48:40|20193.55|20193.55|20194.08|20194.08|20195.38|20195.38|20193.55|20193.55|0
1606834130000|2020-12-01 14:48:50|20192.7|20192.7|20193.47|20193.47|20193.47|20193.47|20190.49|20190.49|0
1606834140000|2020-12-01 14:49:00|20194|20194|20195.83|20195.83|20195.83|20195.83|20192.62|20192.62|0
1606834150000|2020-12-01 14:49:10|20196.06|20196.06|20193.55|20193.55|20196.06|20196.06|20191.73|20191.73|0
1606834160000|2020-12-01 14:49:20|20194.32|20194.32|20195.38|20195.38|20195.38|20195.38|20194.32|20194.32|0
1606834170000|2020-12-01 14:49:30|20195.45|20195.45|20194.17|20194.17|20196.22|20196.22|20193.48|20193.48|0
1606834180000|2020-12-01 14:49:40|20193.48|20193.48|20193.14|20193.14|20193.48|20193.48|20192.39|20192.39|0
1606834190000|2020-12-01 14:49:50|20194.72|20194.72|20193.26|20193.26|20195.57|20195.57|20192.82|20192.82|0
1606834200000|2020-12-01 14:50:00|20191.15|20191.15|20205.22|20205.22|20205.22|20205.22|20191.15|20191.15|0
1606834210000|2020-12-01 14:50:10|20206.27|20206.27|20205.48|20205.48|20210.75|20210.75|20203.52|20203.52|0
1606834220000|2020-12-01 14:50:20|20209.6|20209.6|20212.67|20212.67|20212.67|20212.67|20207.8|20207.8|0
1606834230000|2020-12-01 14:50:30|20212.45|20212.45|20203.23|20203.23|20212.45|20212.45|20203.23|20203.23|0
1606834240000|2020-12-01 14:50:40|20201.85|20201.85|20196.91|20196.91|20202.06|20202.06|20196.91|20196.91|0
1606834250000|2020-12-01 14:50:50|20194.8|20194.8|20194.8|20194.8|20194.8|20194.8|20194.8|20194.8|0
1606834260000|2020-12-01 14:51:00|20195.85|20195.85|20193.33|20193.33|20197.05|20197.05|20193.33|20193.33|0
1606834270000|2020-12-01 14:51:10|20194.7|20194.7|20194.2|20194.2|20196.08|20196.08|20189.02|20189.02|0
1606834280000|2020-12-01 14:51:20|20192.91|20192.91|20192.09|20192.09|20192.91|20192.91|20191.2|20191.2|0
1606834290000|2020-12-01 14:51:30|20190.51|20190.51|20187.08|20187.08|20190.51|20190.51|20186.95|20186.95|0
1606834300000|2020-12-01 14:51:40|20185.72|20185.72|20190.72|20190.72|20190.72|20190.72|20184.34|20184.34|0
1606834310000|2020-12-01 14:51:50|20192.1|20192.1|20191.84|20191.84|20192.1|20192.1|20191.84|20191.84|0
1606834320000|2020-12-01 14:52:00|20191.16|20191.16|20185|20185|20191.16|20191.16|20183.62|20183.62|0
1606834330000|2020-12-01 14:52:10|20183.1|20183.1|20183.56|20183.56|20185.17|20185.17|20179.57|20179.57|0
1606834340000|2020-12-01 14:52:20|20186.31|20186.31|20182.93|20182.93|20186.31|20186.31|20180.81|20180.81|0
1606834350000|2020-12-01 14:52:30|20184.31|20184.31|20186.49|20186.49|20190.08|20190.08|20184.31|20184.31|0
1606834360000|2020-12-01 14:52:40|20185.11|20185.11|20179.79|20179.79|20185.11|20185.11|20179.79|20179.79|0
1606834370000|2020-12-01 14:52:50|20179.85|20179.85|20191.12|20191.12|20191.12|20191.12|20179.85|20179.85|0
1606834380000|2020-12-01 14:53:00|20191.47|20191.47|20196.68|20196.68|20196.68|20196.68|20191.47|20191.47|0
1606834390000|2020-12-01 14:53:10|20197.46|20197.46|20199.43|20199.43|20199.56|20199.56|20197.46|20197.46|0
1606834400000|2020-12-01 14:53:20|20198.05|20198.05|20196.16|20196.16|20198.05|20198.05|20193.4|20193.4|0
1606834410000|2020-12-01 14:53:30|20196.23|20196.23|20197.28|20197.28|20197.35|20197.35|20196.23|20196.23|0
1606834420000|2020-12-01 14:53:40|20198.33|20198.33|20198.18|20198.18|20199.35|20199.35|20194|20194|0
1606834430000|2020-12-01 14:53:50|20199.76|20199.76|20194.21|20194.21|20204.72|20204.72|20194.21|20194.21|0
1606834440000|2020-12-01 14:54:00|20196.96|20196.96|20201.46|20201.46|20202.1|20202.1|20196.96|20196.96|0
1606834450000|2020-12-01 14:54:10|20199.41|20199.41|20188.06|20188.06|20199.41|20199.41|20187.92|20187.92|0
1606834460000|2020-12-01 14:54:20|20190.81|20190.81|20191.24|20191.24|20192.3|20192.3|20190.81|20190.81|0
1606834470000|2020-12-01 14:54:30|20191.36|20191.36|20190.16|20190.16|20191.36|20191.36|20190.16|20190.16|0
1606834480000|2020-12-01 14:54:40|20193.58|20193.58|20197.66|20197.66|20197.66|20197.66|20193.58|20193.58|0
1606834490000|2020-12-01 14:54:50|20199.03|20199.03|20200.18|20200.18|20201.49|20201.49|20198.96|20198.96|0
1606834500000|2020-12-01 14:55:00|20200.4|20200.4|20205.47|20205.47|20205.47|20205.47|20200.4|20200.4|0
1606834510000|2020-12-01 14:55:10|20206|20206|20206.62|20206.62|20206.62|20206.62|20206|20206|0
1606834520000|2020-12-01 14:55:20|20206.83|20206.83|20206.83|20206.83|20206.83|20206.83|20206.83|20206.83|0
1606834530000|2020-12-01 14:55:30|20207.88|20207.88|20201.07|20201.07|20207.88|20207.88|20200.86|20200.86|0
1606834540000|2020-12-01 14:55:40|20202.44|20202.44|20198.98|20198.98|20202.44|20202.44|20198.98|20198.98|0
1606834550000|2020-12-01 14:55:50|20198.76|20198.76|20202.08|20202.08|20202.08|20202.08|20198.55|20198.55|0
1606834560000|2020-12-01 14:56:00|20200.7|20200.7|20199.37|20199.37|20200.7|20200.7|20194.59|20194.59|0
1606834570000|2020-12-01 14:56:10|20200.15|20200.15|20195.28|20195.28|20200.15|20200.15|20195.28|20195.28|0
1606834580000|2020-12-01 14:56:20|20196.06|20196.06|20188.03|20188.03|20196.06|20196.06|20188.03|20188.03|0
1606834590000|2020-12-01 14:56:30|20187.92|20187.92|20185.28|20185.28|20187.92|20187.92|20185.28|20185.28|0
1606834600000|2020-12-01 14:56:40|20184.75|20184.75|20186.61|20186.61|20187.66|20187.66|20184.23|20184.23|0
1606834610000|2020-12-01 14:56:50|20181.11|20181.11|20182.49|20182.49|20182.49|20182.49|20181.11|20181.11|0
1606834620000|2020-12-01 14:57:00|20183.17|20183.17|20183.71|20183.71|20183.71|20183.71|20181.59|20181.59|0
1606834630000|2020-12-01 14:57:10|20187.83|20187.83|20190.58|20190.58|20190.58|20190.58|20187.83|20187.83|0
1606834640000|2020-12-01 14:57:20|20187.83|20187.83|20187.12|20187.12|20187.83|20187.83|20186.91|20186.91|0
1606834650000|2020-12-01 14:57:30|20187.33|20187.33|20188.57|20188.57|20188.69|20188.69|20187.26|20187.26|0
1606834660000|2020-12-01 14:57:40|20189.25|20189.25|20189.08|20189.08|20190.03|20190.03|20189.08|20189.08|0
1606834670000|2020-12-01 14:57:50|20188.43|20188.43|20186.58|20186.58|20188.43|20188.43|20186.17|20186.17|0
1606834680000|2020-12-01 14:58:00|20186.79|20186.79|20185.35|20185.35|20186.79|20186.79|20185.35|20185.35|0
1606834690000|2020-12-01 14:58:10|20185.41|20185.41|20186.88|20186.88|20186.88|20186.88|20182.61|20182.61|0
1606834700000|2020-12-01 14:58:20|20186.67|20186.67|20182.16|20182.16|20186.67|20186.67|20182.16|20182.16|0
1606834710000|2020-12-01 14:58:30|20179.57|20179.57|20180.02|20180.02|20184.83|20184.83|20178.19|20178.19|0
1606834720000|2020-12-01 14:58:40|20181.39|20181.39|20180.45|20180.45|20181.39|20181.39|20180.02|20180.02|0
1606834730000|2020-12-01 14:58:50|20180.23|20180.23|20195.91|20195.91|20195.91|20195.91|20179.38|20179.38|0
1606834740000|2020-12-01 14:59:00|20194.53|20194.53|20190.83|20190.83|20196.58|20196.58|20190.83|20190.83|0
1606834750000|2020-12-01 14:59:10|20190.15|20190.15|20185.27|20185.27|20190.15|20190.15|20185.27|20185.27|0
1606834760000|2020-12-01 14:59:20|20184.74|20184.74|20179.62|20179.62|20184.74|20184.74|20179.62|20179.62|0
1606834770000|2020-12-01 14:59:30|20178.93|20178.93|20177.18|20177.18|20182.25|20182.25|20177.18|20177.18|0
1606834780000|2020-12-01 14:59:40|20176.5|20176.5|20175.93|20175.93|20176.5|20176.5|20172.15|20172.15|0
1606834790000|2020-12-01 14:59:50|20176.46|20176.46|20177.51|20177.51|20177.51|20177.51|20176.46|20176.46|0
1606834800000|2020-12-01 15:00:00|20177.04|20177.04|20181.5|20181.5|20183.15|20183.15|20176.08|20176.08|0
1606834810000|2020-12-01 15:00:10|20181.71|20181.71|20182.89|20182.89|20182.89|20182.89|20180.81|20180.81|0
1606834820000|2020-12-01 15:00:20|20181.34|20181.34|20178.97|20178.97|20181.34|20181.34|20177.59|20177.59|0
1606834830000|2020-12-01 15:00:30|20179.18|20179.18|20182.05|20182.05|20182.17|20182.17|20179.18|20179.18|0
1606834840000|2020-12-01 15:00:40|20181.53|20181.53|20179.26|20179.26|20182.78|20182.78|20177.89|20177.89|0
1606834850000|2020-12-01 15:00:50|20179.48|20179.48|20181.35|20181.35|20181.35|20181.35|20178.1|20178.1|0
1606834860000|2020-12-01 15:01:00|20179.98|20179.98|20178.44|20178.44|20180.66|20180.66|20177.75|20177.75|0
1606834870000|2020-12-01 15:01:10|20177.23|20177.23|20169.59|20169.59|20177.76|20177.76|20168.84|20168.84|0
1606834880000|2020-12-01 15:01:20|20169.53|20169.53|20169.59|20169.59|20170.3|20170.3|20168.71|20168.71|0
1606834890000|2020-12-01 15:01:30|20169.8|20169.8|20173|20173|20173|20173|20167.66|20167.66|0
1606834900000|2020-12-01 15:01:40|20173.53|20173.53|20173|20173|20173.53|20173.53|20172.84|20172.84|0
1606834910000|2020-12-01 15:01:50|20171.95|20171.95|20182|20182|20182|20182|20171.29|20171.29|0
1606834920000|2020-12-01 15:02:00|20181.58|20181.58|20184.56|20184.56|20184.56|20184.56|20181.13|20181.13|0
1606834930000|2020-12-01 15:02:10|20185.24|20185.24|20182.95|20182.95|20186.02|20186.02|20182.42|20182.42|0
1606834940000|2020-12-01 15:02:20|20182.42|20182.42|20182.86|20182.86|20182.86|20182.86|20181.05|20181.05|0
1606834950000|2020-12-01 15:02:30|20181.78|20181.78|20179.39|20179.39|20182.69|20182.69|20179.18|20179.18|0
1606834960000|2020-12-01 15:02:40|20178.18|20178.18|20173.78|20173.78|20178.18|20178.18|20173.78|20173.78|0
1606834970000|2020-12-01 15:02:50|20174.21|20174.21|20168.66|20168.66|20174.21|20174.21|20168.53|20168.53|0
1606834980000|2020-12-01 15:03:00|20168.54|20168.54|20164.87|20164.87|20168.92|20168.92|20164.87|20164.87|0
1606834990000|2020-12-01 15:03:10|20164.48|20164.48|20164.26|20164.26|20164.55|20164.55|20164.26|20164.26|0
1606835000000|2020-12-01 15:03:20|20164.12|20164.12|20154.94|20154.94|20164.12|20164.12|20154.94|20154.94|0
1606835010000|2020-12-01 15:03:30|20154.82|20154.82|20151.63|20151.63|20154.82|20154.82|20151.63|20151.63|0
1606835020000|2020-12-01 15:03:40|20151.42|20151.42|20148.47|20148.47|20151.42|20151.42|20147.78|20147.78|0
1606835030000|2020-12-01 15:03:50|20149.16|20149.16|20147.78|20147.78|20149.16|20149.16|20147.78|20147.78|0
1606835040000|2020-12-01 15:04:00|20147.56|20147.56|20144.44|20144.44|20147.56|20147.56|20143.7|20143.7|0
1606835050000|2020-12-01 15:04:10|20143.39|20143.39|20142.12|20142.12|20143.59|20143.59|20142.01|20142.01|0
1606835060000|2020-12-01 15:04:20|20144.93|20144.93|20146.57|20146.57|20146.57|20146.57|20144.86|20144.86|0
1606835070000|2020-12-01 15:04:30|20146.35|20146.35|20147.69|20147.69|20149.43|20149.43|20146.35|20146.35|0
1606835080000|2020-12-01 15:04:40|20147|20147|20145.81|20145.81|20147|20147|20144.76|20144.76|0
1606835090000|2020-12-01 15:04:50|20146.34|20146.34|20145.74|20145.74|20146.65|20146.65|20145.74|20145.74|0
1606835100000|2020-12-01 15:05:00|20144.96|20144.96|20150.73|20150.73|20150.73|20150.73|20143.9|20143.9|0
1606835110000|2020-12-01 15:05:10|20151.42|20151.42|20147.41|20147.41|20151.42|20151.42|20144.38|20144.38|0
1606835120000|2020-12-01 15:05:20|20147.54|20147.54|20147.3|20147.3|20147.73|20147.73|20146.87|20146.87|0
1606835130000|2020-12-01 15:05:30|20147.56|20147.56|20140.82|20140.82|20147.56|20147.56|20140.82|20140.82|0
1606835140000|2020-12-01 15:05:40|20140.14|20140.14|20148.84|20148.84|20148.84|20148.84|20140.14|20140.14|0
1606835150000|2020-12-01 15:05:50|20147.47|20147.47|20143.87|20143.87|20147.47|20147.47|20143.87|20143.87|0
1606835160000|2020-12-01 15:06:00|20143.35|20143.35|20138.37|20138.37|20143.35|20143.35|20138.37|20138.37|0
1606835170000|2020-12-01 15:06:10|20138.25|20138.25|20136.93|20136.93|20138.25|20138.25|20136.24|20136.24|0
1606835180000|2020-12-01 15:06:20|20136.24|20136.24|20139.59|20139.59|20140.28|20140.28|20135.19|20135.19|0
1606835190000|2020-12-01 15:06:30|20140.28|20140.28|20138.21|20138.21|20140.28|20140.28|20138.21|20138.21|0
1606835200000|2020-12-01 15:06:40|20137.69|20137.69|20140.88|20140.88|20140.88|20140.88|20137.69|20137.69|0
1606835210000|2020-12-01 15:06:50|20142.94|20142.94|20154.73|20154.73|20154.73|20154.73|20142.94|20142.94|0
1606835220000|2020-12-01 15:07:00|20154.21|20154.21|20154.86|20154.86|20154.86|20154.86|20152.84|20152.84|0
1606835230000|2020-12-01 15:07:10|20154.92|20154.92|20165.71|20165.71|20165.71|20165.71|20154.92|20154.92|0
1606835240000|2020-12-01 15:07:20|20165.49|20165.49|20168.71|20168.71|20168.71|20168.71|20165.49|20165.49|0
1606835250000|2020-12-01 15:07:30|20169.49|20169.49|20166.22|20166.22|20171.62|20171.62|20166.22|20166.22|0
1606835260000|2020-12-01 15:07:40|20165.53|20165.53|20170.19|20170.19|20170.88|20170.88|20164.16|20164.16|0
1606835270000|2020-12-01 15:07:50|20170.4|20170.4|20168.61|20168.61|20173.07|20173.07|20168.5|20168.5|0
1606835280000|2020-12-01 15:08:00|20166.57|20166.57|20172.13|20172.13|20172.13|20172.13|20164.3|20164.3|0
1606835290000|2020-12-01 15:08:10|20170.92|20170.92|20171.03|20171.03|20172.61|20172.61|20170.51|20170.51|0
1606835300000|2020-12-01 15:08:20|20173.1|20173.1|20172.73|20172.73|20173.94|20173.94|20172.73|20172.73|0
1606835310000|2020-12-01 15:08:30|20172.2|20172.2|20167.26|20167.26|20172.27|20172.27|20167.05|20167.05|0
1606835320000|2020-12-01 15:08:40|20168.16|20168.16|20162.73|20162.73|20168.16|20168.16|20161.98|20161.98|0
1606835330000|2020-12-01 15:08:50|20160.58|20160.58|20156.38|20156.38|20160.58|20160.58|20156.38|20156.38|0
1606835340000|2020-12-01 15:09:00|20155.86|20155.86|20147.89|20147.89|20155.86|20155.86|20147.89|20147.89|0
1606835350000|2020-12-01 15:09:10|20146.53|20146.53|20141.17|20141.17|20146.53|20146.53|20141.17|20141.17|0
1606835360000|2020-12-01 15:09:20|20140.65|20140.65|20139.05|20139.05|20141.86|20141.86|20139.05|20139.05|0
1606835370000|2020-12-01 15:09:30|20138.81|20138.81|20138.16|20138.16|20139.22|20139.22|20137.77|20137.77|0
1606835380000|2020-12-01 15:09:40|20137.52|20137.52|20138.64|20138.64|20139.42|20139.42|20137.52|20137.52|0
1606835390000|2020-12-01 15:09:50|20138.45|20138.45|20133.56|20133.56|20138.45|20138.45|20133.4|20133.4|0
1606835400000|2020-12-01 15:10:00|20131.98|20131.98|20132.25|20132.25|20132.6|20132.6|20131.29|20131.29|0
1606835410000|2020-12-01 15:10:10|20133.71|20133.71|20143.75|20143.75|20144.28|20144.28|20133.71|20133.71|0
1606835420000|2020-12-01 15:10:20|20143.87|20143.87|20142.66|20142.66|20144.63|20144.63|20141.19|20141.19|0
1606835430000|2020-12-01 15:10:30|20143.35|20143.35|20150.3|20150.3|20150.63|20150.63|20143.35|20143.35|0
1606835440000|2020-12-01 15:10:40|20150.08|20150.08|20149.99|20149.99|20150.77|20150.77|20148.71|20148.71|0
1606835450000|2020-12-01 15:10:50|20150.2|20150.2|20146.65|20146.65|20150.98|20150.98|20145.83|20145.83|0
1606835460000|2020-12-01 15:11:00|20148.02|20148.02|20148.84|20148.84|20149.43|20149.43|20146.84|20146.84|0
1606835470000|2020-12-01 15:11:10|20148.62|20148.62|20162.28|20162.28|20162.28|20162.28|20148.62|20148.62|0
1606835480000|2020-12-01 15:11:20|20160.9|20160.9|20164.88|20164.88|20164.88|20164.88|20160.9|20160.9|0
1606835490000|2020-12-01 15:11:30|20165.1|20165.1|20163.69|20163.69|20165.1|20165.1|20162.49|20162.49|0
1606835500000|2020-12-01 15:11:40|20163.8|20163.8|20161.31|20161.31|20163.8|20163.8|20161.31|20161.31|0
1606835510000|2020-12-01 15:11:50|20163.37|20163.37|20154.34|20154.34|20163.37|20163.37|20154.34|20154.34|0
1606835520000|2020-12-01 15:12:00|20155.12|20155.12|20158.45|20158.45|20158.45|20158.45|20152.51|20152.51|0
1606835530000|2020-12-01 15:12:10|20160.51|20160.51|20160.51|20160.51|20160.51|20160.51|20160.51|20160.51|0
1606835540000|2020-12-01 15:12:20|20162.09|20162.09|20164.01|20164.01|20164.57|20164.57|20160.57|20160.57|0
1606835550000|2020-12-01 15:12:30|20164.12|20164.12|20167.87|20167.87|20167.87|20167.87|20164.12|20164.12|0
1606835560000|2020-12-01 15:12:40|20167.76|20167.76|20171.65|20171.65|20171.65|20171.65|20167.76|20167.76|0
1606835570000|2020-12-01 15:12:50|20170.28|20170.28|20164.86|20164.86|20170.28|20170.28|20164.86|20164.86|0
1606835580000|2020-12-01 15:13:00|20165.07|20165.07|20164.74|20164.74|20165.07|20165.07|20164.74|20164.74|0
1606835590000|2020-12-01 15:13:10|20164.8|20164.8|20163.33|20163.33|20164.8|20164.8|20163.33|20163.33|0
1606835600000|2020-12-01 15:13:20|20164.91|20164.91|20161.74|20161.74|20164.91|20164.91|20161.74|20161.74|0
1606835610000|2020-12-01 15:13:30|20161.53|20161.53|20159.68|20159.68|20161.53|20161.53|20159|20159|0
1606835620000|2020-12-01 15:13:40|20159.75|20159.75|20163.17|20163.17|20163.27|20163.27|20159.75|20159.75|0
1606835630000|2020-12-01 15:13:50|20164.55|20164.55|20167.72|20167.72|20167.72|20167.72|20164.55|20164.55|0
1606835640000|2020-12-01 15:14:00|20167.6|20167.6|20171.28|20171.28|20171.28|20171.28|20167.6|20167.6|0
1606835650000|2020-12-01 15:14:10|20171.35|20171.35|20171.31|20171.31|20171.85|20171.85|20171.16|20171.16|0
1606835660000|2020-12-01 15:14:20|20173.74|20173.74|20176.02|20176.02|20176.55|20176.55|20173.74|20173.74|0
1606835670000|2020-12-01 15:14:30|20176.66|20176.66|20176.23|20176.23|20176.66|20176.66|20176.23|20176.23|0
1606835680000|2020-12-01 15:14:40|20176.76|20176.76|20178.66|20178.66|20178.66|20178.66|20176.76|20176.76|0
1606835690000|2020-12-01 15:14:50|20178.88|20178.88|20178.35|20178.35|20178.88|20178.88|20178.35|20178.35|0
1606835700000|2020-12-01 15:15:00|20178.57|20178.57|20180.64|20180.64|20180.86|20180.86|20178.57|20178.57|0
1606835710000|2020-12-01 15:15:10|20180.44|20180.44|20180.97|20180.97|20180.97|20180.97|20180.44|20180.44|0
1606835720000|2020-12-01 15:15:20|20179.59|20179.59|20173.89|20173.89|20179.59|20179.59|20172.98|20172.98|0
1606835730000|2020-12-01 15:15:30|20173.11|20173.11|20169.41|20169.41|20173.11|20173.11|20169.41|20169.41|0
1606835740000|2020-12-01 15:15:40|20167.95|20167.95|20159.38|20159.38|20167.95|20167.95|20159.38|20159.38|0
1606835750000|2020-12-01 15:15:50|20160.07|20160.07|20168.25|20168.25|20168.25|20168.25|20160.07|20160.07|0
1606835760000|2020-12-01 15:16:00|20168.47|20168.47|20163.27|20163.27|20168.47|20168.47|20163.27|20163.27|0
1606835770000|2020-12-01 15:16:10|20165.69|20165.69|20167.54|20167.54|20167.54|20167.54|20165.69|20165.69|0
1606835780000|2020-12-01 15:16:20|20168.07|20168.07|20168.6|20168.6|20168.6|20168.6|20168.07|20168.07|0
1606835790000|2020-12-01 15:16:30|20168.71|20168.71|20171.71|20171.71|20173.77|20173.77|20168.6|20168.6|0
1606835800000|2020-12-01 15:16:40|20168.27|20168.27|20168.16|20168.16|20168.27|20168.27|20167.58|20167.58|0
1606835810000|2020-12-01 15:16:50|20167.63|20167.63|20166.47|20166.47|20167.63|20167.63|20165.78|20165.78|0
1606835820000|2020-12-01 15:17:00|20166.59|20166.59|20166.42|20166.42|20168.48|20168.48|20166.42|20166.42|0
1606835830000|2020-12-01 15:17:10|20164.84|20164.84|20160.21|20160.21|20164.84|20164.84|20160.21|20160.21|0
1606835840000|2020-12-01 15:17:20|20160.74|20160.74|20164|20164|20164|20164|20159.68|20159.68|0
1606835850000|2020-12-01 15:17:30|20163.22|20163.22|20154.54|20154.54|20163.22|20163.22|20154.54|20154.54|0
1606835860000|2020-12-01 15:17:40|20153.16|20153.16|20151.31|20151.31|20153.16|20153.16|20151.31|20151.31|0
1606835870000|2020-12-01 15:17:50|20151.99|20151.99|20153.14|20153.14|20153.14|20153.14|20151.92|20151.92|0
1606835880000|2020-12-01 15:18:00|20152.45|20152.45|20157.5|20157.5|20157.5|20157.5|20152.45|20152.45|0
1606835890000|2020-12-01 15:18:10|20156.13|20156.13|20155.63|20155.63|20156.13|20156.13|20154.75|20154.75|0
1606835900000|2020-12-01 15:18:20|20154.94|20154.94|20158.07|20158.07|20158.07|20158.07|20154.94|20154.94|0
1606835910000|2020-12-01 15:18:30|20159.62|20159.62|20162.69|20162.69|20163.08|20163.08|20158.84|20158.84|0
1606835920000|2020-12-01 15:18:40|20163.38|20163.38|20161.95|20161.95|20163.53|20163.53|20161.95|20161.95|0
1606835930000|2020-12-01 15:18:50|20161.17|20161.17|20160.92|20160.92|20161.6|20161.6|20160.92|20160.92|0
1606835940000|2020-12-01 15:19:00|20160.14|20160.14|20161.17|20161.17|20162.55|20162.55|20160.14|20160.14|0
1606835950000|2020-12-01 15:19:10|20160.49|20160.49|20158.43|20158.43|20160.49|20160.49|20158.43|20158.43|0
1606835960000|2020-12-01 15:19:20|20157.65|20157.65|20154.22|20154.22|20157.87|20157.87|20154.22|20154.22|0
1606835970000|2020-12-01 15:19:30|20154.91|20154.91|20153.22|20153.22|20154.91|20154.91|20153.22|20153.22|0
1606835980000|2020-12-01 15:19:40|20153.28|20153.28|20155.2|20155.2|20155.2|20155.2|20151.77|20151.77|0
1606835990000|2020-12-01 15:19:50|20155.42|20155.42|20159.86|20159.86|20159.86|20159.86|20155.42|20155.42|0
1606836000000|2020-12-01 15:20:00|20160.07|20160.07|20158.37|20158.37|20160.07|20160.07|20158.3|20158.3|0
1606836010000|2020-12-01 15:20:10|20158.59|20158.59|20161.02|20161.02|20161.02|20161.02|20158.59|20158.59|0
1606836020000|2020-12-01 15:20:20|20161.09|20161.09|20163.26|20163.26|20163.26|20163.26|20161.09|20161.09|0
1606836040000|2020-12-01 15:20:40|20163.95|20163.95|20158.08|20158.08|20163.95|20163.95|20158.08|20158.08|0
1606836050000|2020-12-01 15:20:50|20155.34|20155.34|20151.3|20151.3|20155.34|20155.34|20151.3|20151.3|0
1606836060000|2020-12-01 15:21:00|20150.61|20150.61|20146.28|20146.28|20150.61|20150.61|20146.28|20146.28|0
1606836070000|2020-12-01 15:21:10|20146.8|20146.8|20146.86|20146.86|20146.86|20146.86|20146.8|20146.8|0
1606836080000|2020-12-01 15:21:20|20146.08|20146.08|20143.41|20143.41|20146.08|20146.08|20143.2|20143.2|0
1606836090000|2020-12-01 15:21:30|20143.18|20143.18|20144.73|20144.73|20146.11|20146.11|20143.18|20143.18|0
1606836100000|2020-12-01 15:21:40|20145.79|20145.79|20144.87|20144.87|20145.79|20145.79|20143.5|20143.5|0
1606836110000|2020-12-01 15:21:50|20146.43|20146.43|20146.66|20146.66|20146.66|20146.66|20146.43|20146.43|0
1606836120000|2020-12-01 15:22:00|20147.34|20147.34|20148.69|20148.69|20149.61|20149.61|20147.34|20147.34|0
1606836130000|2020-12-01 15:22:10|20149.07|20149.07|20149.57|20149.57|20149.79|20149.79|20149.07|20149.07|0
1606836140000|2020-12-01 15:22:20|20150.95|20150.95|20156.53|20156.53|20156.53|20156.53|20150.95|20150.95|0
1606836150000|2020-12-01 15:22:30|20157.21|20157.21|20163.47|20163.47|20163.47|20163.47|20156.9|20156.9|0
1606836160000|2020-12-01 15:22:40|20161.37|20161.37|20161.76|20161.76|20161.89|20161.89|20161.37|20161.37|0
1606836170000|2020-12-01 15:22:50|20161.07|20161.07|20160.9|20160.9|20161.63|20161.63|20160.86|20160.86|0
1606836180000|2020-12-01 15:23:00|20162.48|20162.48|20163.32|20163.32|20163.32|20163.32|20161.96|20161.96|0
1606836190000|2020-12-01 15:23:10|20161.95|20161.95|20162.89|20162.89|20163.94|20163.94|20161.83|20161.83|0
1606836200000|2020-12-01 15:23:20|20162.65|20162.65|20161.47|20161.47|20162.65|20162.65|20161.47|20161.47|0
1606836210000|2020-12-01 15:23:30|20163.05|20163.05|20162.46|20162.46|20163.05|20163.05|20162.25|20162.25|0
1606836220000|2020-12-01 15:23:40|20162.58|20162.58|20163.35|20163.35|20163.35|20163.35|20162.45|20162.45|0
1606836230000|2020-12-01 15:23:50|20162.66|20162.66|20163.87|20163.87|20163.87|20163.87|20162.66|20162.66|0
1606836240000|2020-12-01 15:24:00|20164.4|20164.4|20162.82|20162.82|20164.4|20164.4|20162.82|20162.82|0
1606836250000|2020-12-01 15:24:10|20163.6|20163.6|20164.37|20164.37|20166.34|20166.34|20163.6|20163.6|0
1606836260000|2020-12-01 15:24:20|20164.16|20164.16|20164.07|20164.07|20164.16|20164.16|20163.64|20163.64|0
1606836270000|2020-12-01 15:24:30|20164.29|20164.29|20166.48|20166.48|20166.7|20166.7|20164.29|20164.29|0
1606836280000|2020-12-01 15:24:40|20165.8|20165.8|20164.28|20164.28|20165.8|20165.8|20164.28|20164.28|0
1606836290000|2020-12-01 15:24:50|20164.97|20164.97|20176.81|20176.81|20176.83|20176.83|20164.97|20164.97|0
1606836300000|2020-12-01 15:25:00|20176.38|20176.38|20177.68|20177.68|20178.2|20178.2|20175.26|20175.26|0
1606836310000|2020-12-01 15:25:10|20178.36|20178.36|20179.35|20179.35|20179.35|20179.35|20178.24|20178.24|0
1606836320000|2020-12-01 15:25:20|20179.58|20179.58|20177.56|20177.56|20180.08|20180.08|20177.35|20177.35|0
1606836330000|2020-12-01 15:25:30|20178.62|20178.62|20178.97|20178.97|20178.97|20178.97|20178.28|20178.28|0
1606836340000|2020-12-01 15:25:40|20178.28|20178.28|20172.67|20172.67|20178.28|20178.28|20172.67|20172.67|0
1606836350000|2020-12-01 15:25:50|20172.44|20172.44|20172.37|20172.37|20172.44|20172.44|20171.38|20171.38|0
1606836360000|2020-12-01 15:26:00|20171.94|20171.94|20172.42|20172.42|20172.42|20172.42|20171.73|20171.73|0
1606836370000|2020-12-01 15:26:10|20171.04|20171.04|20172.46|20172.46|20172.46|20172.46|20170.36|20170.36|0
1606836380000|2020-12-01 15:26:20|20173.1|20173.1|20173.74|20173.74|20173.74|20173.74|20172.53|20172.53|0
1606836390000|2020-12-01 15:26:30|20173.67|20173.67|20177.72|20177.72|20177.72|20177.72|20173.67|20173.67|0
1606836400000|2020-12-01 15:26:40|20179.09|20179.09|20183.01|20183.01|20183.01|20183.01|20179.09|20179.09|0
1606836410000|2020-12-01 15:26:50|20183.22|20183.22|20182.23|20182.23|20183.22|20183.22|20182.01|20182.01|0
1606836420000|2020-12-01 15:27:00|20182.75|20182.75|20180.73|20180.73|20182.75|20182.75|20180.73|20180.73|0
1606836430000|2020-12-01 15:27:10|20181.5|20181.5|20179.44|20179.44|20181.5|20181.5|20179.44|20179.44|0
1606836440000|2020-12-01 15:27:20|20178.07|20178.07|20177.23|20177.23|20178.07|20178.07|20177.02|20177.02|0
1606836450000|2020-12-01 15:27:30|20177.3|20177.3|20177.02|20177.02|20177.3|20177.3|20177.02|20177.02|0
1606836460000|2020-12-01 15:27:40|20177.13|20177.13|20177.41|20177.41|20177.82|20177.82|20177.13|20177.13|0
1606836470000|2020-12-01 15:27:50|20177.94|20177.94|20180.35|20180.35|20180.35|20180.35|20177.25|20177.25|0
1606836480000|2020-12-01 15:28:00|20182.41|20182.41|20182.41|20182.41|20182.41|20182.41|20182.41|20182.41|0
1606836490000|2020-12-01 15:28:10|20181.73|20181.73|20181.95|20181.95|20181.95|20181.95|20181.73|20181.73|0
1606836500000|2020-12-01 15:28:20|20181.42|20181.42|20181|20181|20181.42|20181.42|20180.94|20180.94|0
1606836510000|2020-12-01 15:28:30|20182.06|20182.06|20182.34|20182.34|20182.55|20182.55|20182.06|20182.06|0
1606836520000|2020-12-01 15:28:40|20182.56|20182.56|20192.82|20192.82|20192.82|20192.82|20182.56|20182.56|0
1606836530000|2020-12-01 15:28:50|20195.57|20195.57|20197.12|20197.12|20197.9|20197.9|20195.57|20195.57|0
1606836540000|2020-12-01 15:29:00|20196.9|20196.9|20196.9|20196.9|20196.9|20196.9|20196.9|20196.9|0
1606836550000|2020-12-01 15:29:10|20194.6|20194.6|20189.66|20189.66|20194.6|20194.6|20189.66|20189.66|0
1606836560000|2020-12-01 15:29:20|20188.97|20188.97|20189.5|20189.5|20189.5|20189.5|20187.6|20187.6|0
1606836570000|2020-12-01 15:29:30|20188.72|20188.72|20186.25|20186.25|20188.72|20188.72|20185.56|20185.56|0
1606836580000|2020-12-01 15:29:40|20185.81|20185.81|20184.19|20184.19|20185.81|20185.81|20182.88|20182.88|0
1606836590000|2020-12-01 15:29:50|20183.5|20183.5|20192.24|20192.24|20192.24|20192.24|20183.5|20183.5|0
1606836600000|2020-12-01 15:30:00|20192.03|20192.03|20189.79|20189.79|20192.03|20192.03|20188.23|20188.23|0
1606836610000|2020-12-01 15:30:10|20189.36|20189.36|20191.4|20191.4|20191.4|20191.4|20189.34|20189.34|0
1606836620000|2020-12-01 15:30:20|20191.47|20191.47|20191.56|20191.56|20191.77|20191.77|20190.18|20190.18|0
1606836630000|2020-12-01 15:30:30|20192.25|20192.25|20194.96|20194.96|20194.96|20194.96|20192.25|20192.25|0
1606836640000|2020-12-01 15:30:40|20195.46|20195.46|20193.9|20193.9|20195.46|20195.46|20193.9|20193.9|0
1606836650000|2020-12-01 15:30:50|20194.43|20194.43|20195.65|20195.65|20195.65|20195.65|20193.06|20193.06|0
1606836660000|2020-12-01 15:31:00|20194.27|20194.27|20193.82|20193.82|20194.82|20194.82|20193.13|20193.13|0
1606836670000|2020-12-01 15:31:10|20193.6|20193.6|20189.4|20189.4|20193.6|20193.6|20189.4|20189.4|0
1606836680000|2020-12-01 15:31:20|20189.87|20189.87|20184.53|20184.53|20190.2|20190.2|20184.53|20184.53|0
1606836690000|2020-12-01 15:31:30|20185.21|20185.21|20182.95|20182.95|20185.21|20185.21|20182.95|20182.95|0
1606836700000|2020-12-01 15:31:40|20183.48|20183.48|20180.23|20180.23|20183.5|20183.5|20180.23|20180.23|0
1606836710000|2020-12-01 15:31:50|20180.92|20180.92|20181.24|20181.24|20181.96|20181.96|20180.19|20180.19|0
1606836720000|2020-12-01 15:32:00|20180.55|20180.55|20184.4|20184.4|20185.09|20185.09|20180.08|20180.08|0
1606836730000|2020-12-01 15:32:10|20185.09|20185.09|20183.03|20183.03|20185.09|20185.09|20182.34|20182.34|0
1606836740000|2020-12-01 15:32:20|20182.34|20182.34|20181.99|20181.99|20182.34|20182.34|20181.99|20181.99|0
1606836750000|2020-12-01 15:32:30|20182.52|20182.52|20183.89|20183.89|20184.57|20184.57|20182.52|20182.52|0
1606836760000|2020-12-01 15:32:40|20183.11|20183.11|20183.24|20183.24|20183.24|20183.24|20183.11|20183.11|0
1606836770000|2020-12-01 15:32:50|20182.18|20182.18|20181.22|20181.22|20182.18|20182.18|20181.22|20181.22|0
1606836780000|2020-12-01 15:33:00|20179.85|20179.85|20174.78|20174.78|20179.85|20179.85|20174.19|20174.19|0
1606836790000|2020-12-01 15:33:10|20174.83|20174.83|20175.47|20175.47|20175.47|20175.47|20173.94|20173.94|0
1606836800000|2020-12-01 15:33:20|20174.69|20174.69|20172.09|20172.09|20174.69|20174.69|20170.62|20170.62|0
1606836810000|2020-12-01 15:33:30|20172.77|20172.77|20175.62|20175.62|20175.62|20175.62|20172.77|20172.77|0
1606836820000|2020-12-01 15:33:40|20176.4|20176.4|20176.17|20176.17|20176.4|20176.4|20175.66|20175.66|0
1606836830000|2020-12-01 15:33:50|20176.33|20176.33|20177.6|20177.6|20177.66|20177.66|20176.33|20176.33|0
1606836840000|2020-12-01 15:34:00|20176.22|20176.22|20174.17|20174.17|20176.22|20176.22|20173.86|20173.86|0
1606836850000|2020-12-01 15:34:10|20174.86|20174.86|20177.17|20177.17|20178.63|20178.63|20173.75|20173.75|0
1606836860000|2020-12-01 15:34:20|20175.79|20175.79|20176.91|20176.91|20176.91|20176.91|20174.54|20174.54|0
1606836870000|2020-12-01 15:34:30|20177.26|20177.26|20179.76|20179.76|20179.76|20179.76|20177.26|20177.26|0
1606836880000|2020-12-01 15:34:40|20179.07|20179.07|20171.29|20171.29|20179.07|20179.07|20171.29|20171.29|0
1606836890000|2020-12-01 15:34:50|20172.07|20172.07|20170.88|20170.88|20172.07|20172.07|20169.98|20169.98|0
1606836900000|2020-12-01 15:35:00|20170.67|20170.67|20173.33|20173.33|20174.7|20174.7|20170.67|20170.67|0
1606836910000|2020-12-01 15:35:10|20174.11|20174.11|20173.13|20173.13|20174.11|20174.11|20171.66|20171.66|0
1606836920000|2020-12-01 15:35:20|20173.65|20173.65|20172.07|20172.07|20175.72|20175.72|20172.07|20172.07|0
1606836930000|2020-12-01 15:35:30|20169.49|20169.49|20165.18|20165.18|20170.17|20170.17|20165.18|20165.18|0
1606836940000|2020-12-01 15:35:40|20164.4|20164.4|20157.79|20157.79|20164.4|20164.4|20155.81|20155.81|0
1606836950000|2020-12-01 15:35:50|20158.32|20158.32|20157.44|20157.44|20158.32|20158.32|20156.92|20156.92|0
1606836960000|2020-12-01 15:36:00|20157.97|20157.97|20166.78|20166.78|20166.78|20166.78|20157.97|20157.97|0
1606836970000|2020-12-01 15:36:10|20166.09|20166.09|20166.09|20166.09|20166.09|20166.09|20166.09|20166.09|0
1606836980000|2020-12-01 15:36:20|20165.97|20165.97|20167.42|20167.42|20167.42|20167.42|20165.97|20165.97|0
1606836990000|2020-12-01 15:36:30|20166.73|20166.73|20164.99|20164.99|20166.73|20166.73|20164.99|20164.99|0
1606837000000|2020-12-01 15:36:40|20164.8|20164.8|20160.31|20160.31|20165.86|20165.86|20159.39|20159.39|0
1606837010000|2020-12-01 15:36:50|20161.62|20161.62|20161.14|20161.14|20163.08|20163.08|20161.07|20161.07|0
1606837020000|2020-12-01 15:37:00|20161.67|20161.67|20161.45|20161.45|20161.67|20161.67|20160.09|20160.09|0
1606837030000|2020-12-01 15:37:10|20161.67|20161.67|20160.66|20160.66|20161.67|20161.67|20157.39|20157.39|0
1606837040000|2020-12-01 15:37:20|20159.29|20159.29|20162.03|20162.03|20162.03|20162.03|20159.29|20159.29|0
1606837050000|2020-12-01 15:37:30|20160.65|20160.65|20154.71|20154.71|20160.65|20160.65|20154.71|20154.71|0
1606837060000|2020-12-01 15:37:40|20153.93|20153.93|20149.64|20149.64|20153.93|20153.93|20149.64|20149.64|0
1606837070000|2020-12-01 15:37:50|20148.27|20148.27|20150.01|20150.01|20150.01|20150.01|20148.27|20148.27|0
1606837080000|2020-12-01 15:38:00|20149.23|20149.23|20147.7|20147.7|20149.23|20149.23|20147.7|20147.7|0
1606837090000|2020-12-01 15:38:10|20148.47|20148.47|20149.14|20149.14|20149.14|20149.14|20147.95|20147.95|0
1606837100000|2020-12-01 15:38:20|20149.66|20149.66|20145.52|20145.52|20149.66|20149.66|20145.52|20145.52|0
1606837110000|2020-12-01 15:38:30|20144.83|20144.83|20139.38|20139.38|20144.83|20144.83|20139.35|20139.35|0
1606837120000|2020-12-01 15:38:40|20140.43|20140.43|20139.91|20139.91|20140.43|20140.43|20139.91|20139.91|0
1606837130000|2020-12-01 15:38:50|20139.69|20139.69|20141.51|20141.51|20141.51|20141.51|20138.91|20138.91|0
1606837140000|2020-12-01 15:39:00|20142.04|20142.04|20142.04|20142.04|20142.72|20142.72|20142.04|20142.04|0
1606837150000|2020-12-01 15:39:10|20142.72|20142.72|20144.46|20144.46|20144.46|20144.46|20142.72|20142.72|0
1606837160000|2020-12-01 15:39:20|20145.15|20145.15|20146.14|20146.14|20146.14|20146.14|20145.15|20145.15|0
1606837170000|2020-12-01 15:39:30|20144.78|20144.78|20148.48|20148.48|20148.48|20148.48|20144.78|20144.78|0
1606837180000|2020-12-01 15:39:40|20147.7|20147.7|20149.14|20149.14|20150.52|20150.52|20146.92|20146.92|0
1606837190000|2020-12-01 15:39:50|20148.87|20148.87|20147.6|20147.6|20148.87|20148.87|20147.6|20147.6|0
1606837200000|2020-12-01 15:40:00|20147.38|20147.38|20147.45|20147.45|20147.45|20147.45|20147.03|20147.03|0
1606837210000|2020-12-01 15:40:10|20150.5|20150.5|20151.87|20151.87|20152.74|20152.74|20150.5|20150.5|0
1606837220000|2020-12-01 15:40:20|20150.66|20150.66|20150.52|20150.52|20150.66|20150.66|20149.97|20149.97|0
1606837230000|2020-12-01 15:40:30|20149.47|20149.47|20142.63|20142.63|20149.47|20149.47|20141.85|20141.85|0
1606837240000|2020-12-01 15:40:40|20141.17|20141.17|20133.89|20133.89|20141.17|20141.17|20133.89|20133.89|0
1606837250000|2020-12-01 15:40:50|20133.54|20133.54|20128.47|20128.47|20133.54|20133.54|20128.47|20128.47|0
1606837260000|2020-12-01 15:41:00|20129|20129|20131.95|20131.95|20131.95|20131.95|20129|20129|0
1606837270000|2020-12-01 15:41:10|20131.43|20131.43|20128.06|20128.06|20131.43|20131.43|20127.53|20127.53|0
1606837280000|2020-12-01 15:41:20|20128.5|20128.5|20127.29|20127.29|20128.5|20128.5|20126.6|20126.6|0
1606837290000|2020-12-01 15:41:30|20126.24|20126.24|20126.36|20126.36|20126.47|20126.47|20125.67|20125.67|0
1606837300000|2020-12-01 15:41:40|20125.68|20125.68|20121.05|20121.05|20126.89|20126.89|20118.3|20118.3|0
1606837310000|2020-12-01 15:41:50|20121.58|20121.58|20122.72|20122.72|20122.95|20122.95|20120.89|20120.89|0
1606837320000|2020-12-01 15:42:00|20120.66|20120.66|20122.79|20122.79|20122.79|20122.79|20120.66|20120.66|0
1606837330000|2020-12-01 15:42:10|20122.72|20122.72|20125.86|20125.86|20128.61|20128.61|20122.72|20122.72|0
1606837340000|2020-12-01 15:42:20|20125.08|20125.08|20125.08|20125.08|20125.08|20125.08|20123.18|20123.18|0
1606837350000|2020-12-01 15:42:30|20125.86|20125.86|20122.13|20122.13|20125.86|20125.86|20122.13|20122.13|0
1606837360000|2020-12-01 15:42:40|20122.36|20122.36|20121.23|20121.23|20122.36|20122.36|20121.23|20121.23|0
1606837370000|2020-12-01 15:42:50|20121.17|20121.17|20117.48|20117.48|20121.17|20121.17|20117.48|20117.48|0
1606837380000|2020-12-01 15:43:00|20116.96|20116.96|20117.05|20117.05|20118.51|20118.51|20116.96|20116.96|0
1606837390000|2020-12-01 15:43:10|20116.36|20116.36|20117.68|20117.68|20117.68|20117.68|20116.31|20116.31|0
1606837400000|2020-12-01 15:43:20|20118.2|20118.2|20123.61|20123.61|20123.61|20123.61|20118.2|20118.2|0
1606837410000|2020-12-01 15:43:30|20125.67|20125.67|20126.95|20126.95|20126.95|20126.95|20125.67|20125.67|0
1606837420000|2020-12-01 15:43:40|20127.07|20127.07|20130.42|20130.42|20130.56|20130.56|20127.07|20127.07|0
1606837430000|2020-12-01 15:43:50|20130.95|20130.95|20133.83|20133.83|20134.03|20134.03|20130.95|20130.95|0
1606837440000|2020-12-01 15:44:00|20133.69|20133.69|20133.27|20133.27|20134.22|20134.22|20131.89|20131.89|0
1606837450000|2020-12-01 15:44:10|20133.95|20133.95|20135.94|20135.94|20135.94|20135.94|20133.95|20133.95|0
1606837460000|2020-12-01 15:44:20|20134.57|20134.57|20134.2|20134.2|20134.57|20134.57|20134.2|20134.2|0
1606837470000|2020-12-01 15:44:30|20134.13|20134.13|20133.65|20133.65|20134.13|20134.13|20132.44|20132.44|0
1606837480000|2020-12-01 15:44:40|20134.18|20134.18|20138.41|20138.41|20138.41|20138.41|20133.7|20133.7|0
1606837490000|2020-12-01 15:44:50|20139.09|20139.09|20141.98|20141.98|20141.98|20141.98|20137.72|20137.72|0
1606837500000|2020-12-01 15:45:00|20142.67|20142.67|20140.32|20140.32|20142.67|20142.67|20139.99|20139.99|0
1606837510000|2020-12-01 15:45:10|20142.43|20142.43|20143.48|20143.48|20143.48|20143.48|20142.43|20142.43|0
1606837520000|2020-12-01 15:45:20|20146.92|20146.92|20147.84|20147.84|20147.84|20147.84|20146.92|20146.92|0
1606837530000|2020-12-01 15:45:30|20147.7|20147.7|20149.55|20149.55|20149.55|20149.55|20147.49|20147.49|0
1606837540000|2020-12-01 15:45:40|20150.33|20150.33|20150.33|20150.33|20150.33|20150.33|20149.64|20149.64|0
1606837550000|2020-12-01 15:45:50|20149.64|20149.64|20150.08|20150.08|20151.45|20151.45|20148.96|20148.96|0
1606837560000|2020-12-01 15:46:00|20150.21|20150.21|20147.01|20147.01|20150.9|20150.9|20146.33|20146.33|0
1606837570000|2020-12-01 15:46:10|20147.08|20147.08|20155.45|20155.45|20155.45|20155.45|20147.08|20147.08|0
1606837580000|2020-12-01 15:46:20|20155.59|20155.59|20155.22|20155.22|20155.66|20155.66|20153.76|20153.76|0
1606837590000|2020-12-01 15:46:30|20155.91|20155.91|20155.92|20155.92|20157.29|20157.29|20155.91|20155.91|0
1606837600000|2020-12-01 15:46:40|20155.86|20155.86|20163.73|20163.73|20163.73|20163.73|20155.79|20155.79|0
1606837610000|2020-12-01 15:46:50|20163.04|20163.04|20170.18|20170.18|20170.18|20170.18|20163.04|20163.04|0
1606837620000|2020-12-01 15:47:00|20173.76|20173.76|20170.41|20170.41|20174.54|20174.54|20166.98|20166.98|0
1606837630000|2020-12-01 15:47:10|20168.23|20168.23|20171.12|20171.12|20171.12|20171.12|20168.13|20168.13|0
1606837640000|2020-12-01 15:47:20|20171.34|20171.34|20169.83|20169.83|20171.34|20171.34|20169.08|20169.08|0
1606837650000|2020-12-01 15:47:30|20170.89|20170.89|20170.89|20170.89|20170.89|20170.89|20170.89|20170.89|0
1606837660000|2020-12-01 15:47:40|20169.83|20169.83|20164.44|20164.44|20169.83|20169.83|20164.44|20164.44|0
1606837670000|2020-12-01 15:47:50|20164.33|20164.33|20158.7|20158.7|20164.33|20164.33|20156.12|20156.12|0
1606837680000|2020-12-01 15:48:00|20158.18|20158.18|20158.18|20158.18|20158.18|20158.18|20158.18|20158.18|0
1606837690000|2020-12-01 15:48:10|20158.87|20158.87|20156.12|20156.12|20158.87|20158.87|20156.12|20156.12|0
1606837700000|2020-12-01 15:48:20|20156|20156|20155.94|20155.94|20156|20156|20155.94|20155.94|0
1606837710000|2020-12-01 15:48:30|20158.01|20158.01|20158.01|20158.01|20158.01|20158.01|20158.01|20158.01|0
1606837720000|2020-12-01 15:48:40|20158.53|20158.53|20158.21|20158.21|20159.52|20159.52|20158.09|20158.09|0
1606837730000|2020-12-01 15:48:50|20157.68|20157.68|20158.37|20158.37|20158.37|20158.37|20157.68|20157.68|0
1606837740000|2020-12-01 15:49:00|20159.42|20159.42|20160.64|20160.64|20160.64|20160.64|20159.42|20159.42|0
1606837750000|2020-12-01 15:49:10|20161.32|20161.32|20163.75|20163.75|20163.75|20163.75|20161.32|20161.32|0
1606837760000|2020-12-01 15:49:20|20164.53|20164.53|20169.45|20169.45|20169.45|20169.45|20164.53|20164.53|0
1606837770000|2020-12-01 15:49:30|20168.76|20168.76|20170.12|20170.12|20170.12|20170.12|20168.75|20168.75|0
1606837780000|2020-12-01 15:49:40|20170.65|20170.65|20172.28|20172.28|20172.28|20172.28|20170.65|20170.65|0
1606837790000|2020-12-01 15:49:50|20172.5|20172.5|20177.03|20177.03|20177.03|20177.03|20172.37|20172.37|0
1606837800000|2020-12-01 15:50:00|20177.56|20177.56|20184.89|20184.89|20184.89|20184.89|20177.56|20177.56|0
1606837810000|2020-12-01 15:50:10|20184.94|20184.94|20183.92|20183.92|20184.94|20184.94|20183.39|20183.39|0
1606837820000|2020-12-01 15:50:20|20184.14|20184.14|20184.25|20184.25|20184.82|20184.82|20184.14|20184.14|0
1606837830000|2020-12-01 15:50:30|20184.32|20184.32|20185.7|20185.7|20186.75|20186.75|20184.32|20184.32|0
1606837840000|2020-12-01 15:50:40|20185.63|20185.63|20182.88|20182.88|20185.63|20185.63|20182.19|20182.19|0
1606837850000|2020-12-01 15:50:50|20182.36|20182.36|20180.39|20180.39|20182.55|20182.55|20180.39|20180.39|0
1606837860000|2020-12-01 15:51:00|20180.46|20180.46|20181.56|20181.56|20181.56|20181.56|20179.57|20179.57|0
1606837870000|2020-12-01 15:51:10|20182.34|20182.34|20184.07|20184.07|20184.6|20184.6|20182.34|20182.34|0
1606837880000|2020-12-01 15:51:20|20184.76|20184.76|20188.75|20188.75|20188.75|20188.75|20184.76|20184.76|0
1606837890000|2020-12-01 15:51:30|20190.13|20190.13|20190.13|20190.13|20190.13|20190.13|20190.13|20190.13|0
1606837900000|2020-12-01 15:51:40|20190.82|20190.82|20189.76|20189.76|20190.82|20190.82|20189.76|20189.76|0
1606837910000|2020-12-01 15:51:50|20189.08|20189.08|20185.03|20185.03|20189.08|20189.08|20185.03|20185.03|0
1606837920000|2020-12-01 15:52:00|20186.41|20186.41|20189.67|20189.67|20189.67|20189.67|20186.41|20186.41|0
1606837930000|2020-12-01 15:52:10|20189.12|20189.12|20187.53|20187.53|20189.12|20189.12|20187.53|20187.53|0
1606837940000|2020-12-01 15:52:20|20188.3|20188.3|20184.19|20184.19|20188.3|20188.3|20183.51|20183.51|0
1606837950000|2020-12-01 15:52:30|20184.12|20184.12|20184.01|20184.01|20184.12|20184.12|20184.01|20184.01|0
1606837960000|2020-12-01 15:52:40|20183.33|20183.33|20183.85|20183.85|20186.07|20186.07|20183.33|20183.33|0
1606837970000|2020-12-01 15:52:50|20182.8|20182.8|20179.06|20179.06|20182.8|20182.8|20179.06|20179.06|0
1606837980000|2020-12-01 15:53:00|20180.43|20180.43|20181.19|20181.19|20181.19|20181.19|20180.43|20180.43|0
1606837990000|2020-12-01 15:53:10|20181.24|20181.24|20178.93|20178.93|20181.24|20181.24|20178.93|20178.93|0
1606838000000|2020-12-01 15:53:20|20178.24|20178.24|20176.13|20176.13|20178.24|20178.24|20176.13|20176.13|0
1606838010000|2020-12-01 15:53:30|20176.66|20176.66|20176.73|20176.73|20176.73|20176.73|20176.66|20176.66|0
1606838020000|2020-12-01 15:53:40|20176.95|20176.95|20178.12|20178.12|20178.12|20178.12|20176.95|20176.95|0
1606838030000|2020-12-01 15:53:50|20179.7|20179.7|20180.6|20180.6|20180.6|20180.6|20179.48|20179.48|0
1606838040000|2020-12-01 15:54:00|20181.29|20181.29|20182.63|20182.63|20182.63|20182.63|20181.29|20181.29|0
1606838050000|2020-12-01 15:54:10|20184.19|20184.19|20192|20192|20192|20192|20184.19|20184.19|0
1606838060000|2020-12-01 15:54:20|20191.31|20191.31|20191.72|20191.72|20191.72|20191.72|20191.31|20191.31|0
1606838070000|2020-12-01 15:54:30|20191.04|20191.04|20190.88|20190.88|20192.41|20192.41|20190.88|20190.88|0
1606838080000|2020-12-01 15:54:40|20190.19|20190.19|20185.36|20185.36|20190.19|20190.19|20184.67|20184.67|0
1606838090000|2020-12-01 15:54:50|20186.05|20186.05|20187.21|20187.21|20187.21|20187.21|20186.05|20186.05|0
1606838100000|2020-12-01 15:55:00|20187.74|20187.74|20189.11|20189.11|20189.11|20189.11|20187.74|20187.74|0
1606838110000|2020-12-01 15:55:10|20190.16|20190.16|20190|20190|20190.48|20190.48|20189.11|20189.11|0
1606838120000|2020-12-01 15:55:20|20192.15|20192.15|20192.09|20192.09|20193.2|20193.2|20192.09|20192.09|0
1606838130000|2020-12-01 15:55:30|20191.87|20191.87|20188.12|20188.12|20191.87|20191.87|20188.12|20188.12|0
1606838140000|2020-12-01 15:55:40|20188.19|20188.19|20188.71|20188.71|20188.71|20188.71|20188.19|20188.19|0
1606838150000|2020-12-01 15:55:50|20187.34|20187.34|20190.29|20190.29|20191.35|20191.35|20187.34|20187.34|0
1606838160000|2020-12-01 15:56:00|20193.04|20193.04|20190.45|20190.45|20193.04|20193.04|20190.45|20190.45|0
1606838170000|2020-12-01 15:56:10|20189.93|20189.93|20188.64|20188.64|20190.45|20190.45|20188.64|20188.64|0
1606838180000|2020-12-01 15:56:20|20187.96|20187.96|20186.57|20186.57|20187.96|20187.96|20186.57|20186.57|0
1606838190000|2020-12-01 15:56:30|20186.64|20186.64|20187.38|20187.38|20187.38|20187.38|20186.64|20186.64|0
1606838200000|2020-12-01 15:56:40|20188.06|20188.06|20188.53|20188.53|20189.22|20189.22|20187.84|20187.84|0
1606838210000|2020-12-01 15:56:50|20188.6|20188.6|20183.59|20183.59|20188.6|20188.6|20183.59|20183.59|0
1606838220000|2020-12-01 15:57:00|20182.81|20182.81|20180.72|20180.72|20182.81|20182.81|20180.72|20180.72|0
1606838230000|2020-12-01 15:57:10|20181.25|20181.25|20183.14|20183.14|20183.14|20183.14|20181.25|20181.25|0
1606838240000|2020-12-01 15:57:20|20183.25|20183.25|20182.71|20182.71|20183.49|20183.49|20182.71|20182.71|0
1606838250000|2020-12-01 15:57:30|20182.03|20182.03|20183.49|20183.49|20183.49|20183.49|20182.03|20182.03|0
1606838260000|2020-12-01 15:57:40|20183.86|20183.86|20183.08|20183.08|20183.86|20183.86|20182.55|20182.55|0
1606838270000|2020-12-01 15:57:50|20182.73|20182.73|20180.08|20180.08|20182.73|20182.73|20179.86|20179.86|0
1606838280000|2020-12-01 15:58:00|20179.4|20179.4|20180.02|20180.02|20180.02|20180.02|20178.19|20178.19|0
1606838290000|2020-12-01 15:58:10|20178.65|20178.65|20178.12|20178.12|20178.65|20178.65|20175.38|20175.38|0
1606838300000|2020-12-01 15:58:20|20177.6|20177.6|20177.6|20177.6|20177.6|20177.6|20177.6|20177.6|0
1606838310000|2020-12-01 15:58:30|20178.12|20178.12|20181.21|20181.21|20181.32|20181.32|20178.12|20178.12|0
1606838320000|2020-12-01 15:58:40|20181.89|20181.89|20180.53|20180.53|20181.89|20181.89|20180.53|20180.53|0
1606838330000|2020-12-01 15:58:50|20181.9|20181.9|20185.11|20185.11|20185.11|20185.11|20181.9|20181.9|0
1606838340000|2020-12-01 15:59:00|20184.33|20184.33|20184.23|20184.23|20185.22|20185.22|20181.86|20181.86|0
1606838350000|2020-12-01 15:59:10|20182.85|20182.85|20184.27|20184.27|20184.27|20184.27|20180.91|20180.91|0
1606838360000|2020-12-01 15:59:20|20185.05|20185.05|20187.32|20187.32|20188|20188|20184.98|20184.98|0
1606838370000|2020-12-01 15:59:30|20186.63|20186.63|20186.63|20186.63|20186.63|20186.63|20186.63|20186.63|0
1606838380000|2020-12-01 15:59:40|20185.58|20185.58|20187.75|20187.75|20188.53|20188.53|20185.58|20185.58|0
1606838390000|2020-12-01 15:59:50|20187.82|20187.82|20187.92|20187.92|20189.19|20189.19|20187.82|20187.82|0
1606838400000|2020-12-01 16:00:00|20187.7|20187.7|20191.34|20191.34|20192.03|20192.03|20187.7|20187.7|0
1606838410000|2020-12-01 16:00:10|20186.13|20186.13|20181.59|20181.59|20186.13|20186.13|20181.59|20181.59|0
1606838420000|2020-12-01 16:00:20|20181.65|20181.65|20177.88|20177.88|20181.65|20181.65|20177.23|20177.23|0
1606838430000|2020-12-01 16:00:30|20178.41|20178.41|20183.6|20183.6|20183.83|20183.83|20178.41|20178.41|0
1606838440000|2020-12-01 16:00:40|20183.81|20183.81|20183.07|20183.07|20183.81|20183.81|20182.38|20182.38|0
1606838450000|2020-12-01 16:00:50|20183.76|20183.76|20183.76|20183.76|20184.44|20184.44|20183.07|20183.07|0
1606838460000|2020-12-01 16:01:00|20182.98|20182.98|20180.73|20180.73|20183.76|20183.76|20180.05|20180.05|0
1606838470000|2020-12-01 16:01:10|20179.96|20179.96|20175.32|20175.32|20179.96|20179.96|20175.32|20175.32|0
1606838480000|2020-12-01 16:01:20|20176.1|20176.1|20174.51|20174.51|20176.78|20176.78|20174.51|20174.51|0
1606838490000|2020-12-01 16:01:30|20173.73|20173.73|20179.24|20179.24|20179.24|20179.24|20173.2|20173.2|0
1606838500000|2020-12-01 16:01:40|20178.55|20178.55|20178.81|20178.81|20179.34|20179.34|20178.55|20178.55|0
1606838510000|2020-12-01 16:01:50|20179.5|20179.5|20178.85|20178.85|20179.5|20179.5|20178.72|20178.72|0
1606838520000|2020-12-01 16:02:00|20178.33|20178.33|20176.51|20176.51|20178.33|20178.33|20176.08|20176.08|0
1606838530000|2020-12-01 16:02:10|20176.3|20176.3|20179.68|20179.68|20179.68|20179.68|20176.3|20176.3|0
1606838540000|2020-12-01 16:02:20|20181.06|20181.06|20186.29|20186.29|20186.29|20186.29|20181.06|20181.06|0
1606838550000|2020-12-01 16:02:30|20186.98|20186.98|20186.45|20186.45|20186.98|20186.98|20186.45|20186.45|0
1606838560000|2020-12-01 16:02:40|20186.57|20186.57|20186.68|20186.68|20186.68|20186.68|20186.57|20186.57|0
1606838570000|2020-12-01 16:02:50|20185.9|20185.9|20185.9|20185.9|20185.9|20185.9|20185.22|20185.22|0
1606838580000|2020-12-01 16:03:00|20186.59|20186.59|20176.46|20176.46|20186.59|20186.59|20176.46|20176.46|0
1606838590000|2020-12-01 16:03:10|20176.52|20176.52|20176.4|20176.4|20177.3|20177.3|20176.4|20176.4|0
1606838600000|2020-12-01 16:03:20|20177.09|20177.09|20172.62|20172.62|20177.09|20177.09|20172.61|20172.61|0
1606838610000|2020-12-01 16:03:30|20173.3|20173.3|20169.37|20169.37|20173.3|20173.3|20169.37|20169.37|0
1606838620000|2020-12-01 16:03:40|20170.05|20170.05|20170.27|20170.27|20170.27|20170.27|20170.05|20170.05|0
1606838630000|2020-12-01 16:03:50|20169.75|20169.75|20169.75|20169.75|20169.75|20169.75|20169.75|20169.75|0
1606838640000|2020-12-01 16:04:00|20169.97|20169.97|20170.58|20170.58|20170.65|20170.65|20169.97|20169.97|0
1606838650000|2020-12-01 16:04:10|20169.9|20169.9|20169.9|20169.9|20169.9|20169.9|20169.9|20169.9|0
1606838660000|2020-12-01 16:04:20|20170.58|20170.58|20170.17|20170.17|20170.58|20170.58|20170.06|20170.06|0
1606838670000|2020-12-01 16:04:30|20169.64|20169.64|20159.83|20159.83|20169.64|20169.64|20159.83|20159.83|0
1606838680000|2020-12-01 16:04:40|20159.62|20159.62|20156.28|20156.28|20159.62|20159.62|20156.28|20156.28|0
1606838690000|2020-12-01 16:04:50|20156.35|20156.35|20153.68|20153.68|20156.35|20156.35|20153.68|20153.68|0
1606838700000|2020-12-01 16:05:00|20153.89|20153.89|20158.7|20158.7|20160.23|20160.23|20153.32|20153.32|0
1606838710000|2020-12-01 16:05:10|20158.58|20158.58|20156.67|20156.67|20158.8|20158.8|20156.67|20156.67|0
1606838720000|2020-12-01 16:05:20|20155.99|20155.99|20152.5|20152.5|20155.99|20155.99|20152.5|20152.5|0
1606838730000|2020-12-01 16:05:30|20151.72|20151.72|20152.26|20152.26|20152.44|20152.44|20151.66|20151.66|0
1606838740000|2020-12-01 16:05:40|20151.74|20151.74|20152.54|20152.54|20152.54|20152.54|20149.97|20149.97|0
1606838750000|2020-12-01 16:05:50|20153.22|20153.22|20153.22|20153.22|20153.22|20153.22|20153.22|20153.22|0
1606838760000|2020-12-01 16:06:00|20154|20154|20151.98|20151.98|20156.16|20156.16|20151.98|20151.98|0
1606838770000|2020-12-01 16:06:10|20152.5|20152.5|20153.41|20153.41|20154.57|20154.57|20151.82|20151.82|0
1606838780000|2020-12-01 16:06:20|20154.09|20154.09|20157.51|20157.51|20158.73|20158.73|20154.09|20154.09|0
1606838790000|2020-12-01 16:06:30|20157.56|20157.56|20159.73|20159.73|20159.73|20159.73|20157.56|20157.56|0
1606838800000|2020-12-01 16:06:40|20160.42|20160.42|20160.98|20160.98|20160.98|20160.98|20160.3|20160.3|0
1606838810000|2020-12-01 16:06:50|20161.2|20161.2|20164.61|20164.61|20164.61|20164.61|20161.09|20161.09|0
1606838820000|2020-12-01 16:07:00|20163.93|20163.93|20163.25|20163.25|20163.93|20163.93|20163.25|20163.25|0
1606838830000|2020-12-01 16:07:10|20161.87|20161.87|20162.85|20162.85|20163.25|20163.25|20159.97|20159.97|0
1606838840000|2020-12-01 16:07:20|20163.53|20163.53|20158.84|20158.84|20163.53|20163.53|20153.66|20153.66|0
1606838850000|2020-12-01 16:07:30|20158.49|20158.49|20156.42|20156.42|20158.49|20158.49|20155.75|20155.75|0
1606838860000|2020-12-01 16:07:40|20157.2|20157.2|20156.35|20156.35|20158.93|20158.93|20156.35|20156.35|0
1606838870000|2020-12-01 16:07:50|20157.04|20157.04|20144.31|20144.31|20157.04|20157.04|20144.31|20144.31|0
1606838880000|2020-12-01 16:08:00|20142.94|20142.94|20146.85|20146.85|20146.85|20146.85|20141.5|20141.5|0
1606838890000|2020-12-01 16:08:10|20147.54|20147.54|20151.47|20151.47|20151.47|20151.47|20147.54|20147.54|0
1606838900000|2020-12-01 16:08:20|20150.78|20150.78|20148.83|20148.83|20151.56|20151.56|20148.72|20148.72|0
1606838910000|2020-12-01 16:08:30|20147.78|20147.78|20144.77|20144.77|20147.78|20147.78|20144.77|20144.77|0
1606838920000|2020-12-01 16:08:40|20147.5|20147.5|20145.87|20145.87|20147.5|20147.5|20145.35|20145.35|0
1606838930000|2020-12-01 16:08:50|20146.65|20146.65|20137.67|20137.67|20146.65|20146.65|20137.67|20137.67|0
1606838940000|2020-12-01 16:09:00|20137.88|20137.88|20136.73|20136.73|20137.89|20137.89|20136.73|20136.73|0
1606838950000|2020-12-01 16:09:10|20136.04|20136.04|20135.08|20135.08|20136.04|20136.04|20135.08|20135.08|0
1606838960000|2020-12-01 16:09:20|20134.87|20134.87|20134.65|20134.65|20134.87|20134.87|20134.65|20134.65|0
1606838970000|2020-12-01 16:09:30|20135.34|20135.34|20136.7|20136.7|20136.7|20136.7|20135.34|20135.34|0
1606838980000|2020-12-01 16:09:40|20136.18|20136.18|20133.34|20133.34|20136.18|20136.18|20129.09|20129.09|0
1606838990000|2020-12-01 16:09:50|20134.03|20134.03|20139.01|20139.01|20139.01|20139.01|20134.03|20134.03|0
1606839000000|2020-12-01 16:10:00|20138.23|20138.23|20139|20139|20140.28|20140.28|20138.23|20138.23|0
1606839010000|2020-12-01 16:10:10|20138.32|20138.32|20135.49|20135.49|20138.32|20138.32|20135.49|20135.49|0
1606839020000|2020-12-01 16:10:20|20134.28|20134.28|20134.76|20134.76|20134.76|20134.76|20132.4|20132.4|0
1606839030000|2020-12-01 16:10:30|20133.39|20133.39|20133.71|20133.71|20134.46|20134.46|20132.56|20132.56|0
1606839040000|2020-12-01 16:10:40|20132.34|20132.34|20132.74|20132.74|20132.74|20132.74|20132.06|20132.06|0
1606839050000|2020-12-01 16:10:50|20132.06|20132.06|20130.41|20130.41|20132.06|20132.06|20128.48|20128.48|0
1606839060000|2020-12-01 16:11:00|20129.88|20129.88|20129.84|20129.84|20129.95|20129.95|20129.84|20129.84|0
1606839070000|2020-12-01 16:11:10|20129.9|20129.9|20135.29|20135.29|20135.77|20135.77|20129.77|20129.77|0
1606839080000|2020-12-01 16:11:20|20135.22|20135.22|20138.67|20138.67|20145.84|20145.84|20135.22|20135.22|0
1606839090000|2020-12-01 16:11:30|20138.81|20138.81|20137.28|20137.28|20140.06|20140.06|20137.28|20137.28|0
1606839100000|2020-12-01 16:11:40|20136.6|20136.6|20135.13|20135.13|20136.6|20136.6|20135.13|20135.13|0
1606839110000|2020-12-01 16:11:50|20135.25|20135.25|20136.28|20136.28|20137.06|20137.06|20133.17|20133.17|0
1606839120000|2020-12-01 16:12:00|20135.6|20135.6|20141.2|20141.2|20141.98|20141.98|20134.54|20134.54|0
1606839130000|2020-12-01 16:12:10|20141.98|20141.98|20143.43|20143.43|20144.66|20144.66|20141.54|20141.54|0
1606839140000|2020-12-01 16:12:20|20143.22|20143.22|20143.41|20143.41|20144.3|20144.3|20143.22|20143.22|0
1606839150000|2020-12-01 16:12:30|20142.73|20142.73|20143.51|20143.51|20143.51|20143.51|20142.73|20142.73|0
1606839160000|2020-12-01 16:12:40|20143.85|20143.85|20143.92|20143.92|20143.92|20143.92|20143.85|20143.85|0
1606839170000|2020-12-01 16:12:50|20143.78|20143.78|20144.9|20144.9|20144.9|20144.9|20143.31|20143.31|0
1606839180000|2020-12-01 16:13:00|20145.59|20145.59|20151.05|20151.05|20151.12|20151.12|20145.59|20145.59|0
1606839190000|2020-12-01 16:13:10|20151.74|20151.74|20151.42|20151.42|20151.74|20151.74|20151.21|20151.21|0
1606839200000|2020-12-01 16:13:20|20150.74|20150.74|20154.77|20154.77|20154.77|20154.77|20149.43|20149.43|0
1606839210000|2020-12-01 16:13:30|20156.83|20156.83|20156.96|20156.96|20157.29|20157.29|20156.76|20156.76|0
1606839220000|2020-12-01 16:13:40|20157.03|20157.03|20159.07|20159.07|20159.07|20159.07|20157.03|20157.03|0
1606839230000|2020-12-01 16:13:50|20158.39|20158.39|20158.3|20158.3|20158.39|20158.39|20155.03|20155.03|0
1606839240000|2020-12-01 16:14:00|20158.52|20158.52|20164.93|20164.93|20164.93|20164.93|20158.52|20158.52|0
1606839250000|2020-12-01 16:14:10|20166.49|20166.49|20161.85|20161.85|20166.49|20166.49|20161.07|20161.07|0
1606839260000|2020-12-01 16:14:20|20162.63|20162.63|20159.16|20159.16|20162.63|20162.63|20159.16|20159.16|0
1606839270000|2020-12-01 16:14:30|20158.48|20158.48|20153.99|20153.99|20158.48|20158.48|20151.9|20151.9|0
1606839280000|2020-12-01 16:14:40|20153.3|20153.3|20158.59|20158.59|20159.37|20159.37|20153.3|20153.3|0
1606839290000|2020-12-01 16:14:50|20159.37|20159.37|20159.58|20159.58|20159.58|20159.58|20159.37|20159.37|0
1606839300000|2020-12-01 16:15:00|20159.06|20159.06|20152.3|20152.3|20159.12|20159.12|20152.3|20152.3|0
1606839310000|2020-12-01 16:15:10|20150.41|20150.41|20149.14|20149.14|20150.41|20150.41|20149.14|20149.14|0
1606839320000|2020-12-01 16:15:20|20148.92|20148.92|20148.23|20148.23|20150.75|20150.75|20147.79|20147.79|0
1606839330000|2020-12-01 16:15:30|20147.7|20147.7|20149.13|20149.13|20149.13|20149.13|20147.7|20147.7|0
1606839340000|2020-12-01 16:15:40|20149.35|20149.35|20149.35|20149.35|20149.35|20149.35|20149.35|20149.35|0
1606839350000|2020-12-01 16:15:50|20150.65|20150.65|20159.42|20159.42|20159.42|20159.42|20150.65|20150.65|0
1606839360000|2020-12-01 16:16:00|20158.9|20158.9|20162.56|20162.56|20162.56|20162.56|20158.9|20158.9|0
1606839370000|2020-12-01 16:16:10|20163.93|20163.93|20165.34|20165.34|20165.34|20165.34|20163.93|20163.93|0
1606839380000|2020-12-01 16:16:20|20164.65|20164.65|20161.21|20161.21|20164.65|20164.65|20161.21|20161.21|0
1606839390000|2020-12-01 16:16:30|20161.74|20161.74|20162.33|20162.33|20162.33|20162.33|20161.55|20161.55|0
1606839400000|2020-12-01 16:16:40|20162.11|20162.11|20162.2|20162.2|20162.63|20162.63|20162.11|20162.11|0
1606839410000|2020-12-01 16:16:50|20162.89|20162.89|20164.67|20164.67|20164.95|20164.95|20162.89|20162.89|0
1606839420000|2020-12-01 16:17:00|20165.19|20165.19|20167.57|20167.57|20167.78|20167.78|20164.98|20164.98|0
1606839430000|2020-12-01 16:17:10|20168.34|20168.34|20170.83|20170.83|20171.36|20171.36|20168.15|20168.15|0
1606839440000|2020-12-01 16:17:20|20170.15|20170.15|20167.14|20167.14|20170.15|20170.15|20167.14|20167.14|0
1606839450000|2020-12-01 16:17:30|20167.35|20167.35|20167.66|20167.66|20167.88|20167.88|20167.35|20167.35|0
1606839460000|2020-12-01 16:17:40|20167.73|20167.73|20167.9|20167.9|20167.9|20167.9|20167.66|20167.66|0
1606839470000|2020-12-01 16:17:50|20168.42|20168.42|20169.07|20169.07|20169.07|20169.07|20168.42|20168.42|0
1606839480000|2020-12-01 16:18:00|20169.28|20169.28|20170.96|20170.96|20172.7|20172.7|20169.28|20169.28|0
1606839490000|2020-12-01 16:18:10|20169.22|20169.22|20168.56|20168.56|20169.25|20169.25|20167.88|20167.88|0
1606839500000|2020-12-01 16:18:20|20169.34|20169.34|20167.88|20167.88|20169.34|20169.34|20167.88|20167.88|0
1606839510000|2020-12-01 16:18:30|20167.19|20167.19|20162.04|20162.04|20167.2|20167.2|20162.04|20162.04|0
1606839520000|2020-12-01 16:18:40|20161.82|20161.82|20160.61|20160.61|20161.98|20161.98|20160.61|20160.61|0
1606839530000|2020-12-01 16:18:50|20160.83|20160.83|20160.98|20160.98|20160.98|20160.98|20160.3|20160.3|0
1606839540000|2020-12-01 16:19:00|20160.36|20160.36|20162.1|20162.1|20162.1|20162.1|20160.36|20160.36|0
1606839550000|2020-12-01 16:19:10|20163.47|20163.47|20166.1|20166.1|20166.1|20166.1|20163.47|20163.47|0
1606839560000|2020-12-01 16:19:20|20165.41|20165.41|20167.38|20167.38|20168.16|20168.16|20165.19|20165.19|0
1606839570000|2020-12-01 16:19:30|20167.45|20167.45|20164.7|20164.7|20167.45|20167.45|20164.7|20164.7|0
1606839580000|2020-12-01 16:19:40|20163.32|20163.32|20166.15|20166.15|20166.15|20166.15|20160.97|20160.97|0
1606839590000|2020-12-01 16:19:50|20168.21|20168.21|20166.84|20166.84|20168.21|20168.21|20166.84|20166.84|0
1606839600000|2020-12-01 16:20:00|20168.39|20168.39|20163.52|20163.52|20168.39|20168.39|20161.68|20161.68|0
1606839610000|2020-12-01 16:20:10|20165.58|20165.58|20166.1|20166.1|20167.48|20167.48|20164.04|20164.04|0
1606839620000|2020-12-01 16:20:20|20166.04|20166.04|20169.61|20169.61|20169.61|20169.61|20165.45|20165.45|0
1606839630000|2020-12-01 16:20:30|20169.08|20169.08|20169.56|20169.56|20169.7|20169.7|20168.18|20168.18|0
1606839640000|2020-12-01 16:20:40|20169.44|20169.44|20170.2|20170.2|20170.4|20170.4|20168.72|20168.72|0
1606839650000|2020-12-01 16:20:50|20170.88|20170.88|20172.53|20172.53|20172.97|20172.97|20170.88|20170.88|0
1606839660000|2020-12-01 16:21:00|20171.15|20171.15|20176.21|20176.21|20176.71|20176.71|20169.59|20169.59|0
1606839670000|2020-12-01 16:21:10|20176.4|20176.4|20168.13|20168.13|20176.4|20176.4|20168.13|20168.13|0
1606839680000|2020-12-01 16:21:20|20169.5|20169.5|20170.54|20170.54|20170.54|20170.54|20167.79|20167.79|0
1606839690000|2020-12-01 16:21:30|20171.23|20171.23|20170.96|20170.96|20171.23|20171.23|20168.37|20168.37|0
1606839700000|2020-12-01 16:21:40|20174.16|20174.16|20175.89|20175.89|20176.57|20176.57|20174.16|20174.16|0
1606839710000|2020-12-01 16:21:50|20175.11|20175.11|20174.92|20174.92|20175.39|20175.39|20174.58|20174.58|0
1606839720000|2020-12-01 16:22:00|20176.39|20176.39|20172.49|20172.49|20177.26|20177.26|20172.49|20172.49|0
1606839730000|2020-12-01 16:22:10|20173.87|20173.87|20183.26|20183.26|20183.95|20183.95|20173.87|20173.87|0
1606839740000|2020-12-01 16:22:20|20183.95|20183.95|20184.63|20184.63|20184.63|20184.63|20183.95|20183.95|0
1606839750000|2020-12-01 16:22:30|20185.41|20185.41|20187.23|20187.23|20187.23|20187.23|20184.89|20184.89|0
1606839760000|2020-12-01 16:22:40|20187.91|20187.91|20190.56|20190.56|20190.56|20190.56|20187.91|20187.91|0
1606839770000|2020-12-01 16:22:50|20190.44|20190.44|20190.87|20190.87|20192.23|20192.23|20189.5|20189.5|0
1606839790000|2020-12-01 16:23:10|20190.65|20190.65|20190.65|20190.65|20191.34|20191.34|20190.65|20190.65|0
1606839800000|2020-12-01 16:23:20|20189.97|20189.97|20190.3|20190.3|20191.41|20191.41|20189.97|20189.97|0
1606839810000|2020-12-01 16:23:30|20188.93|20188.93|20185.56|20185.56|20190.3|20190.3|20185.56|20185.56|0
1606839820000|2020-12-01 16:23:40|20184.79|20184.79|20186|20186|20186|20186|20183.41|20183.41|0
1606839830000|2020-12-01 16:23:50|20186.53|20186.53|20187.36|20187.36|20187.36|20187.36|20185.37|20185.37|0
1606839840000|2020-12-01 16:24:00|20186.68|20186.68|20183.76|20183.76|20187.99|20187.99|20183.76|20183.76|0
1606839850000|2020-12-01 16:24:10|20184.29|20184.29|20182.39|20182.39|20184.29|20184.29|20182.39|20182.39|0
1606839860000|2020-12-01 16:24:20|20182.83|20182.83|20181.15|20181.15|20183.51|20183.51|20181.09|20181.09|0
1606839870000|2020-12-01 16:24:30|20182.36|20182.36|20183.05|20183.05|20183.05|20183.05|20182.36|20182.36|0
1606839880000|2020-12-01 16:24:40|20182.52|20182.52|20185.04|20185.04|20185.04|20185.04|20182.52|20182.52|0
1606839890000|2020-12-01 16:24:50|20184.82|20184.82|20188.06|20188.06|20189.62|20189.62|20184.82|20184.82|0
1606839900000|2020-12-01 16:25:00|20188.65|20188.65|20191.43|20191.43|20191.43|20191.43|20188.65|20188.65|0
1606839910000|2020-12-01 16:25:10|20193.01|20193.01|20196.67|20196.67|20199.78|20199.78|20193.01|20193.01|0
1606839920000|2020-12-01 16:25:20|20197.45|20197.45|20199.36|20199.36|20199.36|20199.36|20196.46|20196.46|0
1606839930000|2020-12-01 16:25:30|20199.89|20199.89|20202.72|20202.72|20202.72|20202.72|20199.89|20199.89|0
1606839940000|2020-12-01 16:25:40|20202.97|20202.97|20207.33|20207.33|20207.46|20207.46|20202.97|20202.97|0
1606839950000|2020-12-01 16:25:50|20207.21|20207.21|20207.3|20207.3|20208.67|20208.67|20205.84|20205.84|0
1606839960000|2020-12-01 16:26:00|20207.08|20207.08|20205.05|20205.05|20207.97|20207.97|20203.8|20203.8|0
1606839970000|2020-12-01 16:26:10|20205.11|20205.11|20203.73|20203.73|20207.01|20207.01|20203.73|20203.73|0
1606839980000|2020-12-01 16:26:20|20201.49|20201.49|20196.97|20196.97|20201.49|20201.49|20196.97|20196.97|0
1606839990000|2020-12-01 16:26:30|20196.28|20196.28|20197.82|20197.82|20197.93|20197.93|20195.76|20195.76|0
1606840000000|2020-12-01 16:26:40|20197.75|20197.75|20190.98|20190.98|20197.75|20197.75|20190.98|20190.98|0
1606840010000|2020-12-01 16:26:50|20190.7|20190.7|20184.55|20184.55|20190.7|20190.7|20184.55|20184.55|0
1606840020000|2020-12-01 16:27:00|20183.77|20183.77|20179.96|20179.96|20184.55|20184.55|20179.9|20179.9|0
1606840030000|2020-12-01 16:27:10|20181.01|20181.01|20180.86|20180.86|20181.92|20181.92|20180.45|20180.45|0
1606840040000|2020-12-01 16:27:20|20180.18|20180.18|20174.4|20174.4|20180.71|20180.71|20174.4|20174.4|0
1606840050000|2020-12-01 16:27:30|20174.93|20174.93|20175.72|20175.72|20176.98|20176.98|20172.61|20172.61|0
1606840060000|2020-12-01 16:27:40|20176.5|20176.5|20174.79|20174.79|20176.5|20176.5|20174.35|20174.35|0
1606840070000|2020-12-01 16:27:50|20175.32|20175.32|20171.12|20171.12|20175.32|20175.32|20171.12|20171.12|0
1606840080000|2020-12-01 16:28:00|20172.5|20172.5|20175.13|20175.13|20175.64|20175.64|20172.44|20172.44|0
1606840090000|2020-12-01 16:28:10|20175.91|20175.91|20179.77|20179.77|20181.49|20181.49|20175.91|20175.91|0
1606840100000|2020-12-01 16:28:20|20179.89|20179.89|20178.3|20178.3|20182.62|20182.62|20178.3|20178.3|0
1606840110000|2020-12-01 16:28:30|20177.77|20177.77|20178.74|20178.74|20178.74|20178.74|20176.65|20176.65|0
1606840120000|2020-12-01 16:28:40|20178.62|20178.62|20184.02|20184.02|20184.02|20184.02|20178.62|20178.62|0
1606840130000|2020-12-01 16:28:50|20186.77|20186.77|20185.4|20185.4|20189.62|20189.62|20185.4|20185.4|0
1606840140000|2020-12-01 16:29:00|20185.46|20185.46|20184.16|20184.16|20186.96|20186.96|20182.77|20182.77|0
1606840150000|2020-12-01 16:29:10|20183.38|20183.38|20189.86|20189.86|20189.86|20189.86|20183.38|20183.38|0
1606840160000|2020-12-01 16:29:20|20191.41|20191.41|20192.17|20192.17|20197.16|20197.16|20191.41|20191.41|0
1606840170000|2020-12-01 16:29:30|20191.64|20191.64|20193.88|20193.88|20195.53|20195.53|20191.64|20191.64|0
1606840180000|2020-12-01 16:29:40|20193.76|20193.76|20201.31|20201.31|20201.31|20201.31|20192.98|20192.98|0
1606840190000|2020-12-01 16:29:50|20202.09|20202.09|20202.33|20202.33|20205.07|20205.07|20201.73|20201.73|0
1606896900000|2020-12-02 08:15:00|20149.16|20149.16|20152.54|20152.54|20152.54|20152.54|20149.02|20149.02|0
1606896910000|2020-12-02 08:15:10|20152.32|20152.32|20157.94|20157.94|20158.35|20158.35|20152.32|20152.32|0
1606896920000|2020-12-02 08:15:20|20157.06|20157.06|20153.97|20153.97|20157.06|20157.06|20151.64|20151.64|0
1606896930000|2020-12-02 08:15:30|20156.06|20156.06|20155.68|20155.68|20156.06|20156.06|20154.48|20154.48|0
1606896940000|2020-12-02 08:15:40|20156.11|20156.11|20160.43|20160.43|20160.64|20160.64|20156.11|20156.11|0
1606896950000|2020-12-02 08:15:50|20160.91|20160.91|20164.23|20164.23|20167.62|20167.62|20160.23|20160.23|0
1606896960000|2020-12-02 08:16:00|20164.45|20164.45|20161.5|20161.5|20166.05|20166.05|20161.5|20161.5|0
1606896970000|2020-12-02 08:16:10|20161.93|20161.93|20160.67|20160.67|20161.93|20161.93|20159.52|20159.52|0
1606896980000|2020-12-02 08:16:20|20161.01|20161.01|20165.85|20165.85|20165.85|20165.85|20161.01|20161.01|0
1606896990000|2020-12-02 08:16:30|20166.38|20166.38|20165.15|20165.15|20168.94|20168.94|20164.05|20164.05|0
1606897000000|2020-12-02 08:16:40|20168.3|20168.3|20174.53|20174.53|20176.34|20176.34|20168.3|20168.3|0
1606897010000|2020-12-02 08:16:50|20175.91|20175.91|20175.2|20175.2|20175.91|20175.91|20171.23|20171.23|0
1606897020000|2020-12-02 08:17:00|20177.44|20177.44|20180.01|20180.01|20182.77|20182.77|20175.58|20175.58|0
1606897030000|2020-12-02 08:17:10|20182.08|20182.08|20183.52|20183.52|20183.52|20183.52|20182.08|20182.08|0
1606897040000|2020-12-02 08:17:20|20183.64|20183.64|20189.65|20189.65|20189.86|20189.86|20183.64|20183.64|0
1606897050000|2020-12-02 08:17:30|20189.12|20189.12|20189.6|20189.6|20190.41|20190.41|20189.04|20189.04|0
1606897060000|2020-12-02 08:17:40|20188.23|20188.23|20190.84|20190.84|20190.84|20190.84|20188.23|20188.23|0
1606897070000|2020-12-02 08:17:50|20189.96|20189.96|20188.18|20188.18|20189.96|20189.96|20186.39|20186.39|0
1606897080000|2020-12-02 08:18:00|20188.96|20188.96|20189.57|20189.57|20190.22|20190.22|20188.19|20188.19|0
1606897090000|2020-12-02 08:18:10|20189.14|20189.14|20189.05|20189.05|20189.14|20189.14|20185.09|20185.09|0
1606897100000|2020-12-02 08:18:20|20189.4|20189.4|20182.1|20182.1|20189.4|20189.4|20181.75|20181.75|0
1606897110000|2020-12-02 08:18:30|20181.91|20181.91|20182.77|20182.77|20186.08|20186.08|20181.91|20181.91|0
1606897120000|2020-12-02 08:18:40|20180.72|20180.72|20178.62|20178.62|20180.72|20180.72|20178.22|20178.22|0
1606897130000|2020-12-02 08:18:50|20178.76|20178.76|20179.03|20179.03|20179.03|20179.03|20178.76|20178.76|0
1606897140000|2020-12-02 08:19:00|20179.1|20179.1|20178.05|20178.05|20179.79|20179.79|20175.74|20175.74|0
1606897150000|2020-12-02 08:19:10|20184.99|20184.99|20186.16|20186.16|20186.63|20186.63|20184.99|20184.99|0
1606897160000|2020-12-02 08:19:20|20184.79|20184.79|20183.11|20183.11|20184.79|20184.79|20179.55|20179.55|0
1606897170000|2020-12-02 08:19:30|20183.45|20183.45|20185.36|20185.36|20185.36|20185.36|20183.45|20183.45|0
1606897180000|2020-12-02 08:19:40|20185.22|20185.22|20184.91|20184.91|20186|20186|20184.91|20184.91|0
1606897190000|2020-12-02 08:19:50|20181.47|20181.47|20184.1|20184.1|20184.1|20184.1|20181.47|20181.47|0
1606897200000|2020-12-02 08:20:00|20184.32|20184.32|20185.65|20185.65|20187.68|20187.68|20184.32|20184.32|0
1606897210000|2020-12-02 08:20:10|20183.31|20183.31|20182.98|20182.98|20183.53|20183.53|20180.27|20180.27|0
1606897220000|2020-12-02 08:20:20|20184.36|20184.36|20189.01|20189.01|20189.01|20189.01|20183.81|20183.81|0
1606897230000|2020-12-02 08:20:30|20191.64|20191.64|20191.64|20191.64|20191.64|20191.64|20191.64|20191.64|0
1606897240000|2020-12-02 08:20:40|20191.71|20191.71|20192.46|20192.46|20195.16|20195.16|20191.71|20191.71|0
1606897250000|2020-12-02 08:20:50|20193.24|20193.24|20193.45|20193.45|20193.45|20193.45|20193.24|20193.24|0
1606897260000|2020-12-02 08:21:00|20193.68|20193.68|20189.78|20189.78|20194.56|20194.56|20189.78|20189.78|0
1606897270000|2020-12-02 08:21:10|20188.04|20188.04|20186.26|20186.26|20188.9|20188.9|20185.83|20185.83|0
1606897280000|2020-12-02 08:21:20|20185.09|20185.09|20185.02|20185.02|20185.09|20185.09|20184.56|20184.56|0
1606897290000|2020-12-02 08:21:30|20183.97|20183.97|20189.76|20189.76|20189.76|20189.76|20182.6|20182.6|0
1606897300000|2020-12-02 08:21:40|20188.39|20188.39|20187.52|20187.52|20188.39|20188.39|20186.33|20186.33|0
1606897310000|2020-12-02 08:21:50|20191.21|20191.21|20191.54|20191.54|20191.54|20191.54|20191.21|20191.21|0
1606897330000|2020-12-02 08:22:10|20191.88|20191.88|20202.1|20202.1|20204.85|20204.85|20191.68|20191.68|0
1606897340000|2020-12-02 08:22:20|20202.16|20202.16|20202.1|20202.1|20202.16|20202.16|20202.1|20202.1|0
1606897350000|2020-12-02 08:22:30|20201.04|20201.04|20198.42|20198.42|20202.1|20202.1|20196.88|20196.88|0
1606897360000|2020-12-02 08:22:40|20198.74|20198.74|20197.82|20197.82|20198.83|20198.83|20197.75|20197.75|0
1606897370000|2020-12-02 08:22:50|20197.13|20197.13|20203.57|20203.57|20203.57|20203.57|20196.92|20196.92|0
1606897380000|2020-12-02 08:23:00|20203.92|20203.92|20203.15|20203.15|20204.06|20204.06|20203.15|20203.15|0
1606897390000|2020-12-02 08:23:10|20203.08|20203.08|20203.8|20203.8|20203.94|20203.94|20203.08|20203.08|0
1606897400000|2020-12-02 08:23:20|20203.67|20203.67|20202.29|20202.29|20204.44|20204.44|20201.86|20201.86|0
1606897410000|2020-12-02 08:23:30|20202.08|20202.08|20204.8|20204.8|20205.02|20205.02|20201.39|20201.39|0
1606897420000|2020-12-02 08:23:40|20204.22|20204.22|20204.03|20204.03|20204.65|20204.65|20204.03|20204.03|0
1606897430000|2020-12-02 08:23:50|20203.96|20203.96|20206.91|20206.91|20206.91|20206.91|20203.75|20203.75|0
1606897440000|2020-12-02 08:24:00|20207.6|20207.6|20206.32|20206.32|20207.6|20207.6|20205.84|20205.84|0
1606897450000|2020-12-02 08:24:10|20207.68|20207.68|20198.33|20198.33|20207.68|20207.68|20198.33|20198.33|0
1606897460000|2020-12-02 08:24:20|20198.06|20198.06|20199.02|20199.02|20199.02|20199.02|20198.06|20198.06|0
1606897470000|2020-12-02 08:24:30|20199.09|20199.09|20203.38|20203.38|20203.38|20203.38|20197.58|20197.58|0
1606897480000|2020-12-02 08:24:40|20203.58|20203.58|20202.51|20202.51|20203.58|20203.58|20202.51|20202.51|0
1606897490000|2020-12-02 08:24:50|20202.28|20202.28|20195.92|20195.92|20202.28|20202.28|20195.28|20195.28|0
1606897500000|2020-12-02 08:25:00|20194.61|20194.61|20187.4|20187.4|20194.61|20194.61|20187.28|20187.28|0
1606897510000|2020-12-02 08:25:10|20187.18|20187.18|20181.8|20181.8|20187.18|20187.18|20181.8|20181.8|0
1606897520000|2020-12-02 08:25:20|20179.17|20179.17|20176.26|20176.26|20179.17|20179.17|20175.21|20175.21|0
1606897530000|2020-12-02 08:25:30|20175.98|20175.98|20170.96|20170.96|20175.98|20175.98|20170.96|20170.96|0
1606897540000|2020-12-02 08:25:40|20170.61|20170.61|20170.14|20170.14|20170.61|20170.61|20169.92|20169.92|0
1606897550000|2020-12-02 08:25:50|20170.34|20170.34|20168.75|20168.75|20172.45|20172.45|20168.75|20168.75|0
1606897560000|2020-12-02 08:26:00|20166.64|20166.64|20166.53|20166.53|20167.17|20167.17|20166.39|20166.39|0
1606897570000|2020-12-02 08:26:10|20166.75|20166.75|20167.81|20167.81|20167.81|20167.81|20166.68|20166.68|0
1606897580000|2020-12-02 08:26:20|20176.06|20176.06|20175.5|20175.5|20177.61|20177.61|20175.5|20175.5|0
1606897590000|2020-12-02 08:26:30|20177.08|20177.08|20171.43|20171.43|20177.08|20177.08|20171.43|20171.43|0
1606897600000|2020-12-02 08:26:40|20171|20171|20175.8|20175.8|20176.24|20176.24|20171|20171|0
1606897610000|2020-12-02 08:26:50|20175.86|20175.86|20171.09|20171.09|20175.86|20175.86|20171.09|20171.09|0
1606897620000|2020-12-02 08:27:00|20171.54|20171.54|20167.93|20167.93|20171.7|20171.7|20167.93|20167.93|0
1606897630000|2020-12-02 08:27:10|20167.7|20167.7|20168.86|20168.86|20168.86|20168.86|20167.7|20167.7|0
1606897640000|2020-12-02 08:27:20|20172.23|20172.23|20182.62|20182.62|20182.62|20182.62|20172.23|20172.23|0
1606897650000|2020-12-02 08:27:30|20184|20184|20180.12|20180.12|20184|20184|20180.12|20180.12|0
1606897660000|2020-12-02 08:27:40|20180.81|20180.81|20184.69|20184.69|20184.69|20184.69|20180.81|20180.81|0
1606897670000|2020-12-02 08:27:50|20183.11|20183.11|20181.31|20181.31|20183.11|20183.11|20180.53|20180.53|0
1606897680000|2020-12-02 08:28:00|20180.78|20180.78|20175.02|20175.02|20180.78|20180.78|20175.02|20175.02|0
1606897690000|2020-12-02 08:28:10|20175.37|20175.37|20177.49|20177.49|20178.02|20178.02|20175.37|20175.37|0
1606897700000|2020-12-02 08:28:20|20177.28|20177.28|20180.49|20180.49|20180.49|20180.49|20177.28|20177.28|0
1606897710000|2020-12-02 08:28:30|20180.22|20180.22|20183.2|20183.2|20183.98|20183.98|20180.22|20180.22|0
1606897720000|2020-12-02 08:28:40|20184.78|20184.78|20185.69|20185.69|20185.69|20185.69|20184.78|20184.78|0
1606897730000|2020-12-02 08:28:50|20184.63|20184.63|20182.26|20182.26|20184.63|20184.63|20182.02|20182.02|0
1606897740000|2020-12-02 08:29:00|20182.9|20182.9|20184.38|20184.38|20186.49|20186.49|20182.83|20182.83|0
1606897750000|2020-12-02 08:29:10|20183.17|20183.17|20183.67|20183.67|20183.88|20183.88|20183.17|20183.17|0
1606897760000|2020-12-02 08:29:20|20182.99|20182.99|20182.99|20182.99|20182.99|20182.99|20182.99|20182.99|0
1606897770000|2020-12-02 08:29:30|20183.42|20183.42|20183.97|20183.97|20185.43|20185.43|20183.42|20183.42|0
1606897780000|2020-12-02 08:29:40|20183.28|20183.28|20185.39|20185.39|20185.39|20185.39|20183.28|20183.28|0
1606897790000|2020-12-02 08:29:50|20185.74|20185.74|20184.59|20184.59|20186.17|20186.17|20184.59|20184.59|0
1606897800000|2020-12-02 08:30:00|20183.53|20183.53|20175.83|20175.83|20183.53|20183.53|20175.83|20175.83|0
1606897810000|2020-12-02 08:30:10|20175.05|20175.05|20181.15|20181.15|20181.15|20181.15|20175.05|20175.05|0
1606897820000|2020-12-02 08:30:20|20181.83|20181.83|20182.43|20182.43|20182.65|20182.65|20181.83|20181.83|0
1606897830000|2020-12-02 08:30:30|20183.2|20183.2|20194.07|20194.07|20194.07|20194.07|20183.2|20183.2|0
1606897840000|2020-12-02 08:30:40|20194.75|20194.75|20194.16|20194.16|20194.75|20194.75|20193.97|20193.97|0
1606897850000|2020-12-02 08:30:50|20194.51|20194.51|20195.16|20195.16|20196.26|20196.26|20194.51|20194.51|0
1606897860000|2020-12-02 08:31:00|20198.13|20198.13|20200.63|20200.63|20200.63|20200.63|20197.87|20197.87|0
1606897870000|2020-12-02 08:31:10|20199.95|20199.95|20191.65|20191.65|20199.95|20199.95|20191.65|20191.65|0
1606897880000|2020-12-02 08:31:20|20190.99|20190.99|20190.94|20190.94|20190.99|20190.99|20190.94|20190.94|0
1606897890000|2020-12-02 08:31:30|20190.87|20190.87|20189.85|20189.85|20191.06|20191.06|20189.5|20189.5|0
1606897900000|2020-12-02 08:31:40|20191.96|20191.96|20187.27|20187.27|20194.13|20194.13|20187.27|20187.27|0
1606897910000|2020-12-02 08:31:50|20186.49|20186.49|20186.49|20186.49|20186.49|20186.49|20186.49|20186.49|0
1606897920000|2020-12-02 08:32:00|20183.74|20183.74|20183.67|20183.67|20183.98|20183.98|20183.45|20183.45|0
1606897930000|2020-12-02 08:32:10|20183.14|20183.14|20178.15|20178.15|20183.14|20183.14|20176.59|20176.59|0
1606897940000|2020-12-02 08:32:20|20178.21|20178.21|20180.27|20180.27|20180.27|20180.27|20178.21|20178.21|0
1606897950000|2020-12-02 08:32:30|20179.85|20179.85|20180.38|20180.38|20180.38|20180.38|20179.32|20179.32|0
1606897960000|2020-12-02 08:32:40|20180.14|20180.14|20173.74|20173.74|20180.38|20180.38|20173.74|20173.74|0
1606897970000|2020-12-02 08:32:50|20170.31|20170.31|20168.25|20168.25|20170.31|20170.31|20168.25|20168.25|0
1606897980000|2020-12-02 08:33:00|20166.69|20166.69|20158.85|20158.85|20166.69|20166.69|20156.37|20156.37|0
1606897990000|2020-12-02 08:33:10|20159.18|20159.18|20159.18|20159.18|20159.18|20159.18|20159.18|20159.18|0
1606898000000|2020-12-02 08:33:20|20159.61|20159.61|20169.28|20169.28|20169.81|20169.81|20159.61|20159.61|0
1606898010000|2020-12-02 08:33:30|20167.92|20167.92|20167.92|20167.92|20167.92|20167.92|20167.92|20167.92|0
1606898020000|2020-12-02 08:33:40|20167.14|20167.14|20168.91|20168.91|20168.91|20168.91|20167.14|20167.14|0
1606898030000|2020-12-02 08:33:50|20169.13|20169.13|20170.2|20170.2|20170.2|20170.2|20169.13|20169.13|0
1606898040000|2020-12-02 08:34:00|20169.56|20169.56|20179.92|20179.92|20182.67|20182.67|20169.56|20169.56|0
1606898050000|2020-12-02 08:34:10|20180.2|20180.2|20178.06|20178.06|20180.2|20180.2|20178.06|20178.06|0
1606898060000|2020-12-02 08:34:20|20177.28|20177.28|20179.85|20179.85|20179.85|20179.85|20177.28|20177.28|0
1606898070000|2020-12-02 08:34:30|20181.22|20181.22|20182.59|20182.59|20182.59|20182.59|20181.22|20181.22|0
1606898080000|2020-12-02 08:34:40|20183.03|20183.03|20183.33|20183.33|20183.33|20183.33|20183.03|20183.03|0
1606898090000|2020-12-02 08:34:50|20183.59|20183.59|20190.66|20190.66|20190.66|20190.66|20183.59|20183.59|0
1606898100000|2020-12-02 08:35:00|20193.25|20193.25|20193.25|20193.25|20193.25|20193.25|20193.25|20193.25|0
1606898110000|2020-12-02 08:35:10|20196.17|20196.17|20199.07|20199.07|20199.07|20199.07|20195.64|20195.64|0
1606898120000|2020-12-02 08:35:20|20201.7|20201.7|20207.17|20207.17|20209.24|20209.24|20201.51|20201.51|0
1606898130000|2020-12-02 08:35:30|20207.37|20207.37|20213.77|20213.77|20213.77|20213.77|20207.37|20207.37|0
1606898140000|2020-12-02 08:35:40|20214.55|20214.55|20222.93|20222.93|20222.93|20222.93|20214.29|20214.29|0
1606898150000|2020-12-02 08:35:50|20222.41|20222.41|20222.33|20222.33|20222.41|20222.41|20220.41|20220.41|0
1606898160000|2020-12-02 08:36:00|20222.55|20222.55|20218.65|20218.65|20222.64|20222.64|20218.65|20218.65|0
1606898170000|2020-12-02 08:36:10|20217.97|20217.97|20211.88|20211.88|20217.97|20217.97|20211.88|20211.88|0
1606898180000|2020-12-02 08:36:20|20212|20212|20216.21|20216.21|20216.21|20216.21|20212|20212|0
1606898190000|2020-12-02 08:36:30|20216.4|20216.4|20215.51|20215.51|20216.81|20216.81|20215.27|20215.27|0
1606898200000|2020-12-02 08:36:40|20215.94|20215.94|20217.3|20217.3|20217.3|20217.3|20215.94|20215.94|0
1606898210000|2020-12-02 08:36:50|20215.25|20215.25|20215.25|20215.25|20215.25|20215.25|20215.25|20215.25|0
1606898220000|2020-12-02 08:37:00|20213.88|20213.88|20213.67|20213.67|20213.88|20213.88|20209.94|20209.94|0
1606898230000|2020-12-02 08:37:10|20213.79|20213.79|20213.24|20213.24|20214.02|20214.02|20213.24|20213.24|0
1606898240000|2020-12-02 08:37:20|20211.88|20211.88|20212.3|20212.3|20212.52|20212.52|20211.88|20211.88|0
1606898250000|2020-12-02 08:37:30|20212.11|20212.11|20211.33|20211.33|20212.11|20212.11|20210.99|20210.99|0
1606898260000|2020-12-02 08:37:40|20209.27|20209.27|20199.21|20199.21|20209.27|20209.27|20199.21|20199.21|0
1606898270000|2020-12-02 08:37:50|20199.62|20199.62|20204.79|20204.79|20204.79|20204.79|20199.62|20199.62|0
1606898280000|2020-12-02 08:38:00|20205.31|20205.31|20208.62|20208.62|20208.62|20208.62|20205.31|20205.31|0
1606898290000|2020-12-02 08:38:10|20208.83|20208.83|20211.7|20211.7|20211.7|20211.7|20208.83|20208.83|0
1606898300000|2020-12-02 08:38:20|20217.96|20217.96|20219|20219|20221.32|20221.32|20217.96|20217.96|0
1606898310000|2020-12-02 08:38:30|20219.23|20219.23|20221.14|20221.14|20221.14|20221.14|20219.23|20219.23|0
1606898320000|2020-12-02 08:38:40|20221.57|20221.57|20220.93|20220.93|20221.57|20221.57|20220.93|20220.93|0
1606898330000|2020-12-02 08:38:50|20221|20221|20227.84|20227.84|20228.99|20228.99|20221|20221|0
1606898340000|2020-12-02 08:39:00|20227.62|20227.62|20232.25|20232.25|20232.8|20232.8|20227.62|20227.62|0
1606898350000|2020-12-02 08:39:10|20232.18|20232.18|20232.75|20232.75|20232.75|20232.75|20232.18|20232.18|0
1606898360000|2020-12-02 08:39:20|20232.61|20232.61|20230.81|20230.81|20232.61|20232.61|20230.37|20230.37|0
1606898370000|2020-12-02 08:39:30|20237.13|20237.13|20241.16|20241.16|20242.85|20242.85|20236.91|20236.91|0
1606898380000|2020-12-02 08:39:40|20240.94|20240.94|20241.47|20241.47|20241.47|20241.47|20240.94|20240.94|0
1606898390000|2020-12-02 08:39:50|20238.83|20238.83|20235.21|20235.21|20239.31|20239.31|20235.21|20235.21|0
1606898400000|2020-12-02 08:40:00|20235|20235|20235.21|20235.21|20235.21|20235.21|20235|20235|0
1606898410000|2020-12-02 08:40:10|20235.64|20235.64|20238.61|20238.61|20238.61|20238.61|20235.64|20235.64|0
1606898420000|2020-12-02 08:40:20|20237.56|20237.56|20235.16|20235.16|20238.3|20238.3|20235.1|20235.1|0
1606898430000|2020-12-02 08:40:30|20233.79|20233.79|20234.96|20234.96|20234.96|20234.96|20233.79|20233.79|0
1606898440000|2020-12-02 08:40:40|20235.61|20235.61|20240.43|20240.43|20240.89|20240.89|20235.61|20235.61|0
1606898450000|2020-12-02 08:40:50|20238.85|20238.85|20238.85|20238.85|20238.85|20238.85|20238.85|20238.85|0
1606898460000|2020-12-02 08:41:00|20238.64|20238.64|20234.04|20234.04|20238.64|20238.64|20234.04|20234.04|0
1606898470000|2020-12-02 08:41:10|20234.17|20234.17|20232.47|20232.47|20234.26|20234.26|20232.47|20232.47|0
1606898480000|2020-12-02 08:41:20|20233.11|20233.11|20236.43|20236.43|20236.43|20236.43|20232.47|20232.47|0
1606898490000|2020-12-02 08:41:30|20237.21|20237.21|20241.1|20241.1|20241.1|20241.1|20237.21|20237.21|0
1606898500000|2020-12-02 08:41:40|20241.21|20241.21|20243.02|20243.02|20243.24|20243.24|20241.21|20241.21|0
1606898510000|2020-12-02 08:41:50|20243.23|20243.23|20243.93|20243.93|20243.93|20243.93|20243.23|20243.23|0
1606898520000|2020-12-02 08:42:00|20244.15|20244.15|20244.15|20244.15|20244.15|20244.15|20244.15|20244.15|0
1606898530000|2020-12-02 08:42:10|20243.93|20243.93|20248.91|20248.91|20248.91|20248.91|20243.93|20243.93|0
1606898540000|2020-12-02 08:42:20|20251.66|20251.66|20255.18|20255.18|20255.18|20255.18|20251.66|20251.66|0
1606898550000|2020-12-02 08:42:30|20253.81|20253.81|20255.78|20255.78|20256.56|20256.56|20253.81|20253.81|0
1606898560000|2020-12-02 08:42:40|20256.56|20256.56|20257.26|20257.26|20257.26|20257.26|20256.56|20256.56|0
1606898570000|2020-12-02 08:42:50|20257.19|20257.19|20250.98|20250.98|20257.19|20257.19|20250.8|20250.8|0
1606898580000|2020-12-02 08:43:00|20250.2|20250.2|20250.5|20250.5|20250.61|20250.61|20250.09|20250.09|0
1606898590000|2020-12-02 08:43:10|20252.54|20252.54|20254.75|20254.75|20255.37|20255.37|20251.84|20251.84|0
1606898600000|2020-12-02 08:43:20|20253.69|20253.69|20256.91|20256.91|20256.91|20256.91|20253.69|20253.69|0
1606898610000|2020-12-02 08:43:30|20257.12|20257.12|20258.06|20258.06|20258.06|20258.06|20257.12|20257.12|0
1606898620000|2020-12-02 08:43:40|20256.01|20256.01|20257.05|20257.05|20257.47|20257.47|20256.01|20256.01|0
1606898630000|2020-12-02 08:43:50|20258.41|20258.41|20259.02|20259.02|20259.02|20259.02|20258.16|20258.16|0
1606898640000|2020-12-02 08:44:00|20258.8|20258.8|20258.14|20258.14|20258.8|20258.8|20257.21|20257.21|0
1606898650000|2020-12-02 08:44:10|20256.77|20256.77|20256.52|20256.52|20256.84|20256.84|20255.46|20255.46|0
1606898660000|2020-12-02 08:44:20|20255.5|20255.5|20256.04|20256.04|20257.09|20257.09|20255.5|20255.5|0
1606898670000|2020-12-02 08:44:30|20256.25|20256.25|20255.92|20255.92|20256.25|20256.25|20255.4|20255.4|0
1606898680000|2020-12-02 08:44:40|20256.7|20256.7|20255.57|20255.57|20256.7|20256.7|20255.14|20255.14|0
1606898690000|2020-12-02 08:44:50|20258.41|20258.41|20255.62|20255.62|20258.62|20258.62|20255.62|20255.62|0
1606898700000|2020-12-02 08:45:00|20254.25|20254.25|20253.08|20253.08|20254.25|20254.25|20253.08|20253.08|0
1606898710000|2020-12-02 08:45:10|20252.39|20252.39|20255.77|20255.77|20255.77|20255.77|20251.34|20251.34|0
1606898720000|2020-12-02 08:45:20|20256.2|20256.2|20256.61|20256.61|20256.61|20256.61|20256.2|20256.2|0
1606898730000|2020-12-02 08:45:30|20256.83|20256.83|20257.19|20257.19|20257.25|20257.25|20256.83|20256.83|0
1606898740000|2020-12-02 08:45:40|20257.33|20257.33|20259.22|20259.22|20259.22|20259.22|20257.33|20257.33|0
1606898750000|2020-12-02 08:45:50|20258.79|20258.79|20272.45|20272.45|20272.45|20272.45|20258.79|20258.79|0
1606898760000|2020-12-02 08:46:00|20273.1|20273.1|20275.95|20275.95|20276.29|20276.29|20273.1|20273.1|0
1606898770000|2020-12-02 08:46:10|20275.52|20275.52|20268.81|20268.81|20275.52|20275.52|20268.81|20268.81|0
1606898780000|2020-12-02 08:46:20|20267.44|20267.44|20268.22|20268.22|20268.65|20268.65|20267.22|20267.22|0
1606898790000|2020-12-02 08:46:30|20268|20268|20268|20268|20268|20268|20268|20268|0
1606898800000|2020-12-02 08:46:40|20268.22|20268.22|20267.98|20267.98|20268.22|20268.22|20267.98|20267.98|0
1606898810000|2020-12-02 08:46:50|20266.62|20266.62|20275.93|20275.93|20275.93|20275.93|20266.62|20266.62|0
1606898820000|2020-12-02 08:47:00|20276.36|20276.36|20274.98|20274.98|20276.57|20276.57|20274.98|20274.98|0
1606898830000|2020-12-02 08:47:10|20275.2|20275.2|20276.47|20276.47|20276.68|20276.68|20275.2|20275.2|0
1606898840000|2020-12-02 08:47:20|20277.52|20277.52|20279.42|20279.42|20279.42|20279.42|20277.52|20277.52|0
1606898850000|2020-12-02 08:47:30|20278.99|20278.99|20276.98|20276.98|20278.99|20278.99|20276.98|20276.98|0
1606898860000|2020-12-02 08:47:40|20276.55|20276.55|20276.98|20276.98|20276.98|20276.98|20276.55|20276.55|0
1606898870000|2020-12-02 08:47:50|20276.3|20276.3|20281.17|20281.17|20281.17|20281.17|20276.3|20276.3|0
1606898880000|2020-12-02 08:48:00|20281.11|20281.11|20281.3|20281.3|20281.3|20281.3|20281.11|20281.11|0
1606898890000|2020-12-02 08:48:10|20280.89|20280.89|20281.01|20281.01|20281.14|20281.14|20280.36|20280.36|0
1606898900000|2020-12-02 08:48:20|20281.13|20281.13|20280.95|20280.95|20285.7|20285.7|20280.91|20280.91|0
1606898910000|2020-12-02 08:48:30|20281.01|20281.01|20281.44|20281.44|20281.44|20281.44|20280.8|20280.8|0
1606898920000|2020-12-02 08:48:40|20280.92|20280.92|20282.29|20282.29|20282.51|20282.51|20280.92|20280.92|0
1606898930000|2020-12-02 08:48:50|20283.66|20283.66|20283.66|20283.66|20283.66|20283.66|20283.66|20283.66|0
1606898940000|2020-12-02 08:49:00|20283.27|20283.27|20282.54|20282.54|20283.27|20283.27|20281.89|20281.89|0
1606898950000|2020-12-02 08:49:10|20281.17|20281.17|20283.07|20283.07|20283.07|20283.07|20281.17|20281.17|0
1606898960000|2020-12-02 08:49:20|20283.28|20283.28|20281.97|20281.97|20283.5|20283.5|20281.97|20281.97|0
1606898970000|2020-12-02 08:49:30|20280.39|20280.39|20280.26|20280.26|20280.39|20280.39|20279.62|20279.62|0
1606898980000|2020-12-02 08:49:40|20280.05|20280.05|20280.32|20280.32|20281.21|20281.21|20279.83|20279.83|0
1606898990000|2020-12-02 08:49:50|20280.13|20280.13|20276.11|20276.11|20281.18|20281.18|20275.97|20275.97|0
1606899000000|2020-12-02 08:50:00|20275.89|20275.89|20276.92|20276.92|20277.13|20277.13|20275.89|20275.89|0
1606899010000|2020-12-02 08:50:10|20276.7|20276.7|20276.7|20276.7|20276.92|20276.92|20276.7|20276.7|0
1606899020000|2020-12-02 08:50:20|20276.92|20276.92|20276.3|20276.3|20277.35|20277.35|20275.77|20275.77|0
1606899030000|2020-12-02 08:50:30|20275.87|20275.87|20274.27|20274.27|20275.87|20275.87|20273.51|20273.51|0
1606899040000|2020-12-02 08:50:40|20273.84|20273.84|20273.84|20273.84|20273.84|20273.84|20273.84|20273.84|0
1606899050000|2020-12-02 08:50:50|20274.62|20274.62|20274.31|20274.31|20274.97|20274.97|20273.88|20273.88|0
1606899060000|2020-12-02 08:51:00|20272.2|20272.2|20272.33|20272.33|20272.55|20272.55|20271.17|20271.17|0
1606899070000|2020-12-02 08:51:10|20273.01|20273.01|20255.25|20255.25|20273.01|20273.01|20255.25|20255.25|0
1606899080000|2020-12-02 08:51:20|20255.77|20255.77|20256.24|20256.24|20256.76|20256.76|20252.94|20252.94|0
1606899090000|2020-12-02 08:51:30|20256.17|20256.17|20255.82|20255.82|20256.17|20256.17|20255.82|20255.82|0
1606899100000|2020-12-02 08:51:40|20257.2|20257.2|20260.47|20260.47|20260.47|20260.47|20257.2|20257.2|0
1606899110000|2020-12-02 08:51:50|20257.74|20257.74|20258.8|20258.8|20259.11|20259.11|20257.74|20257.74|0
1606899120000|2020-12-02 08:52:00|20259.25|20259.25|20259.96|20259.96|20259.96|20259.96|20259.25|20259.25|0
1606899130000|2020-12-02 08:52:10|20265.75|20265.75|20265.85|20265.85|20268.49|20268.49|20265.75|20265.75|0
1606899140000|2020-12-02 08:52:20|20268.6|20268.6|20268.24|20268.24|20268.6|20268.6|20267.53|20267.53|0
1606899150000|2020-12-02 08:52:30|20268.45|20268.45|20268.28|20268.28|20271.86|20271.86|20267.75|20267.75|0
1606899170000|2020-12-02 08:52:50|20268.49|20268.49|20268.49|20268.49|20268.49|20268.49|20268.49|20268.49|0
1606899180000|2020-12-02 08:53:00|20267.63|20267.63|20271.3|20271.3|20271.3|20271.3|20267.63|20267.63|0
1606899190000|2020-12-02 08:53:10|20272.16|20272.16|20273.59|20273.59|20273.9|20273.9|20271.73|20271.73|0
1606899200000|2020-12-02 08:53:20|20274.27|20274.27|20277.48|20277.48|20277.48|20277.48|20274.27|20274.27|0
1606899210000|2020-12-02 08:53:30|20277.34|20277.34|20276.54|20276.54|20277.34|20277.34|20275.76|20275.76|0
1606899220000|2020-12-02 08:53:40|20276.42|20276.42|20276.42|20276.42|20276.42|20276.42|20276.42|20276.42|0
1606899230000|2020-12-02 08:53:50|20276.3|20276.3|20277.55|20277.55|20277.98|20277.98|20276.3|20276.3|0
1606899240000|2020-12-02 08:54:00|20280.3|20280.3|20283.56|20283.56|20283.99|20283.99|20280.3|20280.3|0
1606899250000|2020-12-02 08:54:10|20284.08|20284.08|20282.13|20282.13|20284.08|20284.08|20280.76|20280.76|0
1606899260000|2020-12-02 08:54:20|20282.78|20282.78|20282.51|20282.51|20284.21|20284.21|20282.51|20282.51|0
1606899270000|2020-12-02 08:54:30|20282.3|20282.3|20290.06|20290.06|20290.06|20290.06|20282.3|20282.3|0
1606899280000|2020-12-02 08:54:40|20291.44|20291.44|20291.9|20291.9|20291.9|20291.9|20289.15|20289.15|0
1606899290000|2020-12-02 08:54:50|20290.52|20290.52|20291.42|20291.42|20291.64|20291.64|20290|20290|0
1606899300000|2020-12-02 08:55:00|20294.17|20294.17|20298.31|20298.31|20298.31|20298.31|20294.17|20294.17|0
1606899310000|2020-12-02 08:55:10|20297.62|20297.62|20298.62|20298.62|20298.62|20298.62|20297.62|20297.62|0
1606899320000|2020-12-02 08:55:20|20299.3|20299.3|20296.75|20296.75|20300.41|20300.41|20296.75|20296.75|0
1606899330000|2020-12-02 08:55:30|20296.22|20296.22|20295.45|20295.45|20296.22|20296.22|20294.07|20294.07|0
1606899340000|2020-12-02 08:55:40|20294.92|20294.92|20290.72|20290.72|20294.92|20294.92|20285.34|20285.34|0
1606899350000|2020-12-02 08:55:50|20291.25|20291.25|20292.94|20292.94|20293.58|20293.58|20289.88|20289.88|0
1606899360000|2020-12-02 08:56:00|20293.14|20293.14|20293.21|20293.21|20293.21|20293.21|20293.14|20293.14|0
1606899370000|2020-12-02 08:56:10|20292.68|20292.68|20284.79|20284.79|20293.99|20293.99|20284.79|20284.79|0
1606899380000|2020-12-02 08:56:20|20284.36|20284.36|20283.97|20283.97|20284.36|20284.36|20283.45|20283.45|0
1606899390000|2020-12-02 08:56:30|20284.5|20284.5|20281.62|20281.62|20284.5|20284.5|20281.39|20281.39|0
1606899400000|2020-12-02 08:56:40|20282.4|20282.4|20286.75|20286.75|20286.75|20286.75|20282.4|20282.4|0
1606899410000|2020-12-02 08:56:50|20287.8|20287.8|20290.43|20290.43|20290.43|20290.43|20287.8|20287.8|0
1606899420000|2020-12-02 08:57:00|20288.33|20288.33|20292.47|20292.47|20293.8|20293.8|20288.33|20288.33|0
1606899430000|2020-12-02 08:57:10|20293|20293|20291.11|20291.11|20293.21|20293.21|20291.11|20291.11|0
1606899440000|2020-12-02 08:57:20|20292.16|20292.16|20303.66|20303.66|20303.66|20303.66|20291.59|20291.59|0
1606899450000|2020-12-02 08:57:30|20303.88|20303.88|20305.01|20305.01|20305.22|20305.22|20302.08|20302.08|0
1606899460000|2020-12-02 08:57:40|20304.48|20304.48|20304.48|20304.48|20304.48|20304.48|20304.48|20304.48|0
1606899470000|2020-12-02 08:57:50|20307.21|20307.21|20308.18|20308.18|20308.18|20308.18|20307.21|20307.21|0
1606899480000|2020-12-02 08:58:00|20307.75|20307.75|20307.75|20307.75|20308.18|20308.18|20307.75|20307.75|0
1606899490000|2020-12-02 08:58:10|20309.33|20309.33|20306.28|20306.28|20309.33|20309.33|20305.58|20305.58|0
1606899500000|2020-12-02 08:58:20|20307.34|20307.34|20307.13|20307.13|20307.34|20307.34|20307.13|20307.13|0
1606899510000|2020-12-02 08:58:30|20306.06|20306.06|20306.06|20306.06|20306.06|20306.06|20306.06|20306.06|0
1606899520000|2020-12-02 08:58:40|20306.83|20306.83|20312.24|20312.24|20312.24|20312.24|20305.85|20305.85|0
1606899530000|2020-12-02 08:58:50|20313.61|20313.61|20315.57|20315.57|20315.76|20315.76|20313.61|20313.61|0
1606899540000|2020-12-02 08:59:00|20314.89|20314.89|20322.42|20322.42|20323.1|20323.1|20314.89|20314.89|0
1606899550000|2020-12-02 08:59:10|20321.73|20321.73|20315.82|20315.82|20324.74|20324.74|20315.82|20315.82|0
1606899560000|2020-12-02 08:59:20|20315.22|20315.22|20314.55|20314.55|20315.22|20315.22|20310.21|20310.21|0
1606899570000|2020-12-02 08:59:30|20314.79|20314.79|20314.79|20314.79|20314.79|20314.79|20314.79|20314.79|0
1606899580000|2020-12-02 08:59:40|20316.37|20316.37|20315.29|20315.29|20318.04|20318.04|20315.29|20315.29|0
1606899590000|2020-12-02 08:59:50|20314.24|20314.24|20313.14|20313.14|20314.24|20314.24|20311.62|20311.62|0
1606899600000|2020-12-02 09:00:00|20312.93|20312.93|20314.12|20314.12|20314.23|20314.23|20312.93|20312.93|0
1606899610000|2020-12-02 09:00:10|20314.34|20314.34|20315.12|20315.12|20315.12|20315.12|20314.34|20314.34|0
1606899620000|2020-12-02 09:00:20|20314.77|20314.77|20315.76|20315.76|20316.14|20316.14|20314.77|20314.77|0
1606899630000|2020-12-02 09:00:30|20318.97|20318.97|20323.54|20323.54|20323.54|20323.54|20318.97|20318.97|0
1606899640000|2020-12-02 09:00:40|20323.11|20323.11|20323.94|20323.94|20323.94|20323.94|20322.89|20322.89|0
1606899650000|2020-12-02 09:00:50|20322.73|20322.73|20321.79|20321.79|20322.84|20322.84|20321.79|20321.79|0
1606899660000|2020-12-02 09:01:00|20322.57|20322.57|20322.75|20322.75|20324.02|20324.02|20322.57|20322.57|0
1606899670000|2020-12-02 09:01:10|20320|20320|20317.45|20317.45|20320|20320|20317.26|20317.26|0
1606899680000|2020-12-02 09:01:20|20317.31|20317.31|20317.55|20317.55|20317.55|20317.55|20317.31|20317.31|0
1606899690000|2020-12-02 09:01:30|20316.49|20316.49|20312.71|20312.71|20316.49|20316.49|20312.18|20312.18|0
1606899700000|2020-12-02 09:01:40|20313.23|20313.23|20311.89|20311.89|20313.88|20313.88|20311.89|20311.89|0
1606899710000|2020-12-02 09:01:50|20311.11|20311.11|20311.11|20311.11|20311.64|20311.64|20311.11|20311.11|0
1606899720000|2020-12-02 09:02:00|20309.74|20309.74|20305.51|20305.51|20310.26|20310.26|20305.51|20305.51|0
1606899730000|2020-12-02 09:02:10|20305.3|20305.3|20304.4|20304.4|20305.3|20305.3|20304.4|20304.4|0
1606899740000|2020-12-02 09:02:20|20302.06|20302.06|20301.41|20301.41|20302.06|20302.06|20301.19|20301.19|0
1606899750000|2020-12-02 09:02:30|20301.62|20301.62|20298.72|20298.72|20301.62|20301.62|20297.19|20297.19|0
1606899760000|2020-12-02 09:02:40|20298.5|20298.5|20292.86|20292.86|20298.72|20298.72|20292.64|20292.64|0
1606899770000|2020-12-02 09:02:50|20292.92|20292.92|20292.47|20292.47|20293.14|20293.14|20292.4|20292.4|0
1606899780000|2020-12-02 09:03:00|20292.6|20292.6|20291.99|20291.99|20292.67|20292.67|20291.99|20291.99|0
1606899790000|2020-12-02 09:03:10|20290.94|20290.94|20291.48|20291.48|20291.48|20291.48|20290.8|20290.8|0
1606899800000|2020-12-02 09:03:20|20290.7|20290.7|20308.99|20308.99|20308.99|20308.99|20290.7|20290.7|0
1606899810000|2020-12-02 09:03:30|20309.52|20309.52|20313.84|20313.84|20314.32|20314.32|20309.52|20309.52|0
1606899820000|2020-12-02 09:03:40|20314.62|20314.62|20312.47|20312.47|20316.2|20316.2|20312.47|20312.47|0
1606899830000|2020-12-02 09:03:50|20312.26|20312.26|20310.97|20310.97|20312.26|20312.26|20307.38|20307.38|0
1606899840000|2020-12-02 09:04:00|20311.19|20311.19|20310.13|20310.13|20311.4|20311.4|20310.13|20310.13|0
1606899850000|2020-12-02 09:04:10|20309.36|20309.36|20306.62|20306.62|20309.36|20309.36|20305.07|20305.07|0
1606899860000|2020-12-02 09:04:20|20306.41|20306.41|20304.32|20304.32|20306.41|20306.41|20304.32|20304.32|0
1606899870000|2020-12-02 09:04:30|20304.39|20304.39|20308.02|20308.02|20308.02|20308.02|20304.39|20304.39|0
1606899880000|2020-12-02 09:04:40|20309.07|20309.07|20307.34|20307.34|20309.07|20309.07|20306.56|20306.56|0
1606899890000|2020-12-02 09:04:50|20307.69|20307.69|20308.66|20308.66|20308.66|20308.66|20307.69|20307.69|0
1606899900000|2020-12-02 09:05:00|20309.19|20309.19|20309.5|20309.5|20309.72|20309.72|20309.19|20309.19|0
1606899910000|2020-12-02 09:05:10|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|0
1606899920000|2020-12-02 09:05:20|20308.86|20308.86|20303.41|20303.41|20311.34|20311.34|20303.41|20303.41|0
1606899930000|2020-12-02 09:05:30|20302.88|20302.88|20303.43|20303.43|20303.43|20303.43|20302.35|20302.35|0
1606899940000|2020-12-02 09:05:40|20302.9|20302.9|20303.59|20303.59|20304.02|20304.02|20302.9|20302.9|0
1606899950000|2020-12-02 09:05:50|20304.11|20304.11|20303.65|20303.65|20305.39|20305.39|20303.65|20303.65|0
1606899960000|2020-12-02 09:06:00|20302.29|20302.29|20299.8|20299.8|20302.4|20302.4|20299.8|20299.8|0
1606899970000|2020-12-02 09:06:10|20299.86|20299.86|20302.16|20302.16|20302.16|20302.16|20299.86|20299.86|0
1606899990000|2020-12-02 09:06:30|20302.59|20302.59|20302.59|20302.59|20302.59|20302.59|20302.59|20302.59|0
1606900000000|2020-12-02 09:06:40|20303.12|20303.12|20303.65|20303.65|20303.65|20303.65|20302.59|20302.59|0
1606900010000|2020-12-02 09:06:50|20303.43|20303.43|20302.35|20302.35|20303.43|20303.43|20301.35|20301.35|0
1606900020000|2020-12-02 09:07:00|20302.78|20302.78|20304.79|20304.79|20304.79|20304.79|20302.78|20302.78|0
1606900030000|2020-12-02 09:07:10|20305.06|20305.06|20301.42|20301.42|20305.34|20305.34|20301.42|20301.42|0
1606900050000|2020-12-02 09:07:30|20301.95|20301.95|20301.73|20301.73|20301.95|20301.95|20301.73|20301.73|0
1606900060000|2020-12-02 09:07:40|20300.17|20300.17|20301.37|20301.37|20303.85|20303.85|20300.17|20300.17|0
1606900070000|2020-12-02 09:07:50|20302.15|20302.15|20300.98|20300.98|20302.15|20302.15|20299.93|20299.93|0
1606900080000|2020-12-02 09:08:00|20302.36|20302.36|20303.03|20303.03|20303.41|20303.41|20302.36|20302.36|0
1606900090000|2020-12-02 09:08:10|20303.46|20303.46|20301.44|20301.44|20303.46|20303.46|20301.44|20301.44|0
1606900100000|2020-12-02 09:08:20|20303.49|20303.49|20302.59|20302.59|20303.55|20303.55|20302.59|20302.59|0
1606900110000|2020-12-02 09:08:30|20302.38|20302.38|20305.24|20305.24|20305.24|20305.24|20302.38|20302.38|0
1606900120000|2020-12-02 09:08:40|20306.02|20306.02|20306.02|20306.02|20306.02|20306.02|20306.02|20306.02|0
1606900130000|2020-12-02 09:08:50|20305.8|20305.8|20305.8|20305.8|20305.8|20305.8|20305.8|20305.8|0
1606900140000|2020-12-02 09:09:00|20306.23|20306.23|20307.6|20307.6|20307.6|20307.6|20306.02|20306.02|0
1606900150000|2020-12-02 09:09:10|20307.72|20307.72|20307.72|20307.72|20307.72|20307.72|20307.72|20307.72|0
1606900160000|2020-12-02 09:09:20|20307.19|20307.19|20308.37|20308.37|20308.37|20308.37|20307.19|20307.19|0
1606900170000|2020-12-02 09:09:30|20308.49|20308.49|20309.54|20309.54|20309.54|20309.54|20308.49|20308.49|0
1606900190000|2020-12-02 09:09:50|20310.59|20310.59|20304.52|20304.52|20310.59|20310.59|20304.25|20304.25|0
1606900200000|2020-12-02 09:10:00|20304.73|20304.73|20303.51|20303.51|20304.73|20304.73|20303.51|20303.51|0
1606900210000|2020-12-02 09:10:10|20303.94|20303.94|20302.87|20302.87|20305.74|20305.74|20302.35|20302.35|0
1606900220000|2020-12-02 09:10:20|20302.35|20302.35|20299.81|20299.81|20302.35|20302.35|20299.81|20299.81|0
1606900230000|2020-12-02 09:10:30|20299.69|20299.69|20292.24|20292.24|20299.69|20299.69|20292.24|20292.24|0
1606900240000|2020-12-02 09:10:40|20287.82|20287.82|20288.27|20288.27|20288.8|20288.8|20286.17|20286.17|0
1606900250000|2020-12-02 09:10:50|20286.91|20286.91|20285.1|20285.1|20286.91|20286.91|20285.1|20285.1|0
1606900260000|2020-12-02 09:11:00|20283.73|20283.73|20282.27|20282.27|20283.94|20283.94|20282.27|20282.27|0
1606900270000|2020-12-02 09:11:10|20281.62|20281.62|20280.85|20280.85|20281.62|20281.62|20280.85|20280.85|0
1606900280000|2020-12-02 09:11:20|20280.42|20280.42|20280.93|20280.93|20280.93|20280.93|20278.82|20278.82|0
1606900290000|2020-12-02 09:11:30|20281.71|20281.71|20287.44|20287.44|20288.3|20288.3|20281.71|20281.71|0
1606900300000|2020-12-02 09:11:40|20286.91|20286.91|20287.9|20287.9|20287.9|20287.9|20286.91|20286.91|0
1606900310000|2020-12-02 09:11:50|20287.22|20287.22|20287.22|20287.22|20287.22|20287.22|20287.22|20287.22|0
1606900320000|2020-12-02 09:12:00|20286.79|20286.79|20286.05|20286.05|20287.32|20287.32|20286.05|20286.05|0
1606900330000|2020-12-02 09:12:10|20285.84|20285.84|20291.94|20291.94|20293.31|20293.31|20285.62|20285.62|0
1606900340000|2020-12-02 09:12:20|20291.72|20291.72|20291.72|20291.72|20291.72|20291.72|20291.72|20291.72|0
1606900350000|2020-12-02 09:12:30|20290.35|20290.35|20290.36|20290.36|20291.73|20291.73|20290.35|20290.35|0
1606900360000|2020-12-02 09:12:40|20289.58|20289.58|20287.57|20287.57|20289.58|20289.58|20287.57|20287.57|0
1606900370000|2020-12-02 09:12:50|20288.21|20288.21|20286.62|20286.62|20288.21|20288.21|20286.62|20286.62|0
1606900380000|2020-12-02 09:13:00|20285.57|20285.57|20282.43|20282.43|20285.57|20285.57|20282.43|20282.43|0
1606900390000|2020-12-02 09:13:10|20281.99|20281.99|20282|20282|20282.22|20282.22|20281.56|20281.56|0
1606900400000|2020-12-02 09:13:20|20281.78|20281.78|20284.41|20284.41|20284.41|20284.41|20281.56|20281.56|0
1606900410000|2020-12-02 09:13:30|20281|20281|20277.89|20277.89|20281|20281|20277.89|20277.89|0
1606900420000|2020-12-02 09:13:40|20277.2|20277.2|20276.98|20276.98|20277.42|20277.42|20276.98|20276.98|0
1606900430000|2020-12-02 09:13:50|20276.3|20276.3|20272.51|20272.51|20276.34|20276.34|20272.51|20272.51|0
1606900440000|2020-12-02 09:14:00|20271.83|20271.83|20269.46|20269.46|20271.83|20271.83|20266.39|20266.39|0
1606900450000|2020-12-02 09:14:10|20269.03|20269.03|20266.87|20266.87|20269.71|20269.71|20266.87|20266.87|0
1606900460000|2020-12-02 09:14:20|20266.44|20266.44|20265.43|20265.43|20266.44|20266.44|20264.88|20264.88|0
1606900470000|2020-12-02 09:14:30|20266.21|20266.21|20262.09|20262.09|20266.21|20266.21|20261.56|20261.56|0
1606900480000|2020-12-02 09:14:40|20261.31|20261.31|20262.89|20262.89|20262.89|20262.89|20261.31|20261.31|0
1606900490000|2020-12-02 09:14:50|20262.21|20262.21|20261.5|20261.5|20262.21|20262.21|20260.14|20260.14|0
1606900500000|2020-12-02 09:15:00|20262.56|20262.56|20264.49|20264.49|20264.87|20264.87|20262.56|20262.56|0
1606900510000|2020-12-02 09:15:10|20264.92|20264.92|20266.19|20266.19|20266.19|20266.19|20264.92|20264.92|0
1606900520000|2020-12-02 09:15:20|20265.97|20265.97|20262.57|20262.57|20265.97|20265.97|20262.57|20262.57|0
1606900530000|2020-12-02 09:15:30|20263.35|20263.35|20265.35|20265.35|20265.5|20265.5|20263.24|20263.24|0
1606900540000|2020-12-02 09:15:40|20264.92|20264.92|20267.97|20267.97|20269.24|20269.24|20264.92|20264.92|0
1606900550000|2020-12-02 09:15:50|20264.96|20264.96|20264.96|20264.96|20264.96|20264.96|20264.96|20264.96|0
1606900560000|2020-12-02 09:16:00|20264.72|20264.72|20265.25|20265.25|20265.25|20265.25|20264.72|20264.72|0
1606900570000|2020-12-02 09:16:10|20265.93|20265.93|20264.23|20264.23|20265.93|20265.93|20264.23|20264.23|0
1606900590000|2020-12-02 09:16:30|20263.45|20263.45|20263.45|20263.45|20263.45|20263.45|20263.45|20263.45|0
1606900610000|2020-12-02 09:16:50|20263.02|20263.02|20262.65|20262.65|20263.33|20263.33|20262.65|20262.65|0
1606900620000|2020-12-02 09:17:00|20263.09|20263.09|20265.04|20265.04|20265.04|20265.04|20263.08|20263.08|0
1606900630000|2020-12-02 09:17:10|20264.82|20264.82|20256.66|20256.66|20264.82|20264.82|20256.66|20256.66|0
1606900640000|2020-12-02 09:17:20|20256.45|20256.45|20256.12|20256.12|20256.55|20256.55|20256.12|20256.12|0
1606900650000|2020-12-02 09:17:30|20257.49|20257.49|20255.98|20255.98|20258.14|20258.14|20255.98|20255.98|0
1606900660000|2020-12-02 09:17:40|20256.76|20256.76|20249.04|20249.04|20256.76|20256.76|20249.04|20249.04|0
1606900670000|2020-12-02 09:17:50|20248.61|20248.61|20248.61|20248.61|20248.61|20248.61|20248.61|20248.61|0
1606900680000|2020-12-02 09:18:00|20249.04|20249.04|20249.9|20249.9|20249.9|20249.9|20249.04|20249.04|0
1606900690000|2020-12-02 09:18:10|20250.11|20250.11|20248.55|20248.55|20250.11|20250.11|20247.87|20247.87|0
1606900710000|2020-12-02 09:18:30|20248.77|20248.77|20249.99|20249.99|20253.1|20253.1|20248.77|20248.77|0
1606900720000|2020-12-02 09:18:40|20250.67|20250.67|20251.65|20251.65|20251.76|20251.76|20250.67|20250.67|0
1606900730000|2020-12-02 09:18:50|20251.58|20251.58|20253.92|20253.92|20253.92|20253.92|20251.51|20251.51|0
1606900740000|2020-12-02 09:19:00|20253.78|20253.78|20245.22|20245.22|20253.78|20253.78|20245.22|20245.22|0
1606900750000|2020-12-02 09:19:10|20244.81|20244.81|20246.11|20246.11|20246.11|20246.11|20244.81|20244.81|0
1606900760000|2020-12-02 09:19:20|20245.9|20245.9|20242.67|20242.67|20245.9|20245.9|20242.67|20242.67|0
1606900770000|2020-12-02 09:19:30|20241.89|20241.89|20238.8|20238.8|20241.89|20241.89|20238.8|20238.8|0
1606900780000|2020-12-02 09:19:40|20237.59|20237.59|20239.86|20239.86|20240.54|20240.54|20237.59|20237.59|0
1606900790000|2020-12-02 09:19:50|20240.38|20240.38|20240.38|20240.38|20240.38|20240.38|20240.38|20240.38|0
1606900800000|2020-12-02 09:20:00|20241.16|20241.16|20237.48|20237.48|20241.16|20241.16|20237.48|20237.48|0
1606900810000|2020-12-02 09:20:10|20235.42|20235.42|20237.53|20237.53|20238.05|20238.05|20235.42|20235.42|0
1606900820000|2020-12-02 09:20:20|20238.9|20238.9|20239.38|20239.38|20239.38|20239.38|20237.32|20237.32|0
1606900830000|2020-12-02 09:20:30|20239.18|20239.18|20238.74|20238.74|20239.18|20239.18|20238.52|20238.52|0
1606900840000|2020-12-02 09:20:40|20238.61|20238.61|20239.99|20239.99|20240.67|20240.67|20238.61|20238.61|0
1606900850000|2020-12-02 09:20:50|20239.75|20239.75|20239.16|20239.16|20239.75|20239.75|20239.16|20239.16|0
1606900860000|2020-12-02 09:21:00|20237.61|20237.61|20235.85|20235.85|20237.61|20237.61|20235.85|20235.85|0
1606900870000|2020-12-02 09:21:10|20235.07|20235.07|20237.2|20237.2|20237.2|20237.2|20235.07|20235.07|0
1606900880000|2020-12-02 09:21:20|20237.98|20237.98|20237.67|20237.67|20238.76|20238.76|20236.98|20236.98|0
1606900890000|2020-12-02 09:21:30|20240.01|20240.01|20236.99|20236.99|20240.01|20240.01|20236.99|20236.99|0
1606900900000|2020-12-02 09:21:40|20237.67|20237.67|20238.88|20238.88|20238.88|20238.88|20236.98|20236.98|0
1606900910000|2020-12-02 09:21:50|20239.41|20239.41|20238.6|20238.6|20239.41|20239.41|20238.41|20238.41|0
1606900920000|2020-12-02 09:22:00|20238.53|20238.53|20236.36|20236.36|20238.53|20238.53|20236.36|20236.36|0
1606900930000|2020-12-02 09:22:10|20235.67|20235.67|20234.99|20234.99|20235.67|20235.67|20234.99|20234.99|0
1606900940000|2020-12-02 09:22:20|20234.55|20234.55|20237.3|20237.3|20237.3|20237.3|20234.55|20234.55|0
1606900950000|2020-12-02 09:22:30|20236.78|20236.78|20237.03|20237.03|20237.55|20237.55|20236.78|20236.78|0
1606900960000|2020-12-02 09:22:40|20237.25|20237.25|20237.25|20237.25|20237.25|20237.25|20237.25|20237.25|0
1606900970000|2020-12-02 09:22:50|20238.98|20238.98|20240.03|20240.03|20240.03|20240.03|20238.98|20238.98|0
1606900980000|2020-12-02 09:23:00|20239.65|20239.65|20238.9|20238.9|20240.37|20240.37|20238.9|20238.9|0
1606900990000|2020-12-02 09:23:10|20238.22|20238.22|20239.27|20239.27|20239.27|20239.27|20238.22|20238.22|0
1606901000000|2020-12-02 09:23:20|20239.96|20239.96|20240.99|20240.99|20240.99|20240.99|20239.96|20239.96|0
1606901010000|2020-12-02 09:23:30|20241.52|20241.52|20241.52|20241.52|20241.52|20241.52|20240.99|20240.99|0
1606901030000|2020-12-02 09:23:50|20240.74|20240.74|20239.16|20239.16|20240.74|20240.74|20239.16|20239.16|0
1606901040000|2020-12-02 09:24:00|20238.47|20238.47|20230.64|20230.64|20239|20239|20230.64|20230.64|0
1606901050000|2020-12-02 09:24:10|20229.86|20229.86|20227.18|20227.18|20229.86|20229.86|20227.18|20227.18|0
1606901060000|2020-12-02 09:24:20|20227.07|20227.07|20225.69|20225.69|20227.07|20227.07|20225.01|20225.01|0
1606901070000|2020-12-02 09:24:30|20225.17|20225.17|20221.73|20221.73|20225.17|20225.17|20221.73|20221.73|0
1606901080000|2020-12-02 09:24:40|20221.29|20221.29|20223.87|20223.87|20223.87|20223.87|20221.29|20221.29|0
1606901090000|2020-12-02 09:24:50|20225.24|20225.24|20225.9|20225.9|20225.9|20225.9|20225.24|20225.24|0
1606901100000|2020-12-02 09:25:00|20226.59|20226.59|20232.23|20232.23|20232.92|20232.92|20226.59|20226.59|0
1606901110000|2020-12-02 09:25:10|20232.88|20232.88|20233.31|20233.31|20233.31|20233.31|20232.88|20232.88|0
1606901130000|2020-12-02 09:25:30|20234.61|20234.61|20238.27|20238.27|20238.27|20238.27|20234.61|20234.61|0
1606901140000|2020-12-02 09:25:40|20239.82|20239.82|20237.54|20237.54|20239.82|20239.82|20237.54|20237.54|0
1606901150000|2020-12-02 09:25:50|20236.76|20236.76|20238.81|20238.81|20238.81|20238.81|20236.76|20236.76|0
1606901160000|2020-12-02 09:26:00|20238.13|20238.13|20236.75|20236.75|20238.13|20238.13|20236.75|20236.75|0
1606901170000|2020-12-02 09:26:10|20235.98|20235.98|20234.14|20234.14|20236.5|20236.5|20234.14|20234.14|0
1606901180000|2020-12-02 09:26:20|20234.92|20234.92|20234.92|20234.92|20234.92|20234.92|20234.92|20234.92|0
1606901190000|2020-12-02 09:26:30|20235.45|20235.45|20235.45|20235.45|20235.45|20235.45|20235.45|20235.45|0
1606901200000|2020-12-02 09:26:40|20234.08|20234.08|20233.87|20233.87|20234.09|20234.09|20232.53|20232.53|0
1606901210000|2020-12-02 09:26:50|20233.76|20233.76|20233.18|20233.18|20233.76|20233.76|20232.66|20232.66|0
1606901220000|2020-12-02 09:27:00|20233.71|20233.71|20236.14|20236.14|20236.14|20236.14|20233.71|20233.71|0
1606901230000|2020-12-02 09:27:10|20235.61|20235.61|20235.83|20235.83|20235.83|20235.83|20235.61|20235.61|0
1606901250000|2020-12-02 09:27:30|20235.05|20235.05|20234.83|20234.83|20235.05|20235.05|20234.15|20234.15|0
1606901270000|2020-12-02 09:27:50|20234.62|20234.62|20235.14|20235.14|20235.14|20235.14|20234.62|20234.62|0
1606901280000|2020-12-02 09:28:00|20235.83|20235.83|20235.83|20235.83|20236.89|20236.89|20235.83|20235.83|0
1606901290000|2020-12-02 09:28:10|20236.52|20236.52|20249.64|20249.64|20250.2|20250.2|20236.52|20236.52|0
1606901300000|2020-12-02 09:28:20|20248.95|20248.95|20250.88|20250.88|20250.88|20250.88|20248.95|20248.95|0
1606901310000|2020-12-02 09:28:30|20250.69|20250.69|20250.43|20250.43|20250.8|20250.8|20248.7|20248.7|0
1606901320000|2020-12-02 09:28:40|20250.62|20250.62|20251.87|20251.87|20251.87|20251.87|20250.62|20250.62|0
1606901330000|2020-12-02 09:28:50|20247.29|20247.29|20242.11|20242.11|20247.29|20247.29|20242.11|20242.11|0
1606901340000|2020-12-02 09:29:00|20242.8|20242.8|20244.17|20244.17|20244.17|20244.17|20241.43|20241.43|0
1606901350000|2020-12-02 09:29:10|20242.13|20242.13|20241.94|20241.94|20242.13|20242.13|20241.94|20241.94|0
1606901360000|2020-12-02 09:29:20|20242.62|20242.62|20241.84|20241.84|20242.62|20242.62|20241.84|20241.84|0
1606901370000|2020-12-02 09:29:30|20242.52|20242.52|20241.47|20241.47|20242.52|20242.52|20241.47|20241.47|0
1606901380000|2020-12-02 09:29:40|20240.26|20240.26|20241.31|20241.31|20241.31|20241.31|20238.89|20238.89|0
1606901390000|2020-12-02 09:29:50|20240.26|20240.26|20240.54|20240.54|20240.61|20240.61|20240.26|20240.26|0
1606901400000|2020-12-02 09:30:00|20240.66|20240.66|20241.37|20241.37|20241.81|20241.81|20240.59|20240.59|0
1606901410000|2020-12-02 09:30:10|20240.84|20240.84|20244.19|20244.19|20245.64|20245.64|20240.84|20240.84|0
1606901420000|2020-12-02 09:30:20|20243.41|20243.41|20245.16|20245.16|20245.16|20245.16|20243.41|20243.41|0
1606901430000|2020-12-02 09:30:30|20245.04|20245.04|20244.8|20244.8|20246.3|20246.3|20244.8|20244.8|0
1606901440000|2020-12-02 09:30:40|20244.99|20244.99|20241.11|20241.11|20245.12|20245.12|20241.11|20241.11|0
1606901450000|2020-12-02 09:30:50|20241.04|20241.04|20242.35|20242.35|20242.35|20242.35|20240.98|20240.98|0
1606901460000|2020-12-02 09:31:00|20241.3|20241.3|20241.3|20241.3|20241.3|20241.3|20241.3|20241.3|0
1606901470000|2020-12-02 09:31:10|20241.98|20241.98|20241.98|20241.98|20242.51|20242.51|20241.98|20241.98|0
1606901480000|2020-12-02 09:31:20|20241.77|20241.77|20245.41|20245.41|20245.41|20245.41|20241.77|20241.77|0
1606901490000|2020-12-02 09:31:30|20246.19|20246.19|20246.87|20246.87|20246.87|20246.87|20246.19|20246.19|0
1606901500000|2020-12-02 09:31:40|20246.94|20246.94|20247.63|20247.63|20247.63|20247.63|20246.94|20246.94|0
1606901510000|2020-12-02 09:31:50|20246.25|20246.25|20250.3|20250.3|20250.3|20250.3|20246.04|20246.04|0
1606901520000|2020-12-02 09:32:00|20248.92|20248.92|20248.92|20248.92|20248.92|20248.92|20248.92|20248.92|0
1606901530000|2020-12-02 09:32:10|20248.39|20248.39|20248.76|20248.76|20249.97|20249.97|20248.39|20248.39|0
1606901540000|2020-12-02 09:32:20|20248.23|20248.23|20248.37|20248.37|20248.37|20248.37|20248.23|20248.23|0
1606901560000|2020-12-02 09:32:40|20248.58|20248.58|20250.38|20250.38|20250.38|20250.38|20248.58|20248.58|0
1606901570000|2020-12-02 09:32:50|20251.43|20251.43|20251.14|20251.14|20251.43|20251.43|20251.14|20251.14|0
1606901580000|2020-12-02 09:33:00|20253.38|20253.38|20253.38|20253.38|20253.38|20253.38|20253.38|20253.38|0
1606901590000|2020-12-02 09:33:10|20255.65|20255.65|20259.01|20259.01|20259.01|20259.01|20255.65|20255.65|0
1606901600000|2020-12-02 09:33:20|20257.64|20257.64|20258.9|20258.9|20258.9|20258.9|20254.89|20254.89|0
1606901610000|2020-12-02 09:33:30|20260.48|20260.48|20261.16|20261.16|20261.16|20261.16|20260.48|20260.48|0
1606901620000|2020-12-02 09:33:40|20262.54|20262.54|20264.69|20264.69|20264.69|20264.69|20262.54|20262.54|0
1606901630000|2020-12-02 09:33:50|20263.32|20263.32|20264.1|20264.1|20264.1|20264.1|20263.32|20263.32|0
1606901640000|2020-12-02 09:34:00|20264.62|20264.62|20263.77|20263.77|20264.62|20264.62|20263.25|20263.25|0
1606901650000|2020-12-02 09:34:10|20263.25|20263.25|20263.56|20263.56|20263.56|20263.56|20262.19|20262.19|0
1606901660000|2020-12-02 09:34:20|20264.93|20264.93|20263.46|20263.46|20264.93|20264.93|20263.46|20263.46|0
1606901670000|2020-12-02 09:34:30|20262.49|20262.49|20258.55|20258.55|20262.49|20262.49|20258.55|20258.55|0
1606901680000|2020-12-02 09:34:40|20258.98|20258.98|20261.41|20261.41|20261.93|20261.93|20258.98|20258.98|0
1606901690000|2020-12-02 09:34:50|20261.93|20261.93|20261.93|20261.93|20261.93|20261.93|20261.93|20261.93|0
1606901700000|2020-12-02 09:35:00|20264.72|20264.72|20262.62|20262.62|20264.72|20264.72|20262.62|20262.62|0
1606901710000|2020-12-02 09:35:10|20262.83|20262.83|20262.2|20262.2|20264.63|20264.63|20262.2|20262.2|0
1606901720000|2020-12-02 09:35:20|20262.73|20262.73|20262|20262|20262.73|20262.73|20262|20262|0
1606901730000|2020-12-02 09:35:30|20261.31|20261.31|20256.54|20256.54|20261.31|20261.31|20256.54|20256.54|0
1606901750000|2020-12-02 09:35:50|20257.23|20257.23|20261.19|20261.19|20261.19|20261.19|20257.23|20257.23|0
1606901760000|2020-12-02 09:36:00|20261.71|20261.71|20263.22|20263.22|20263.41|20263.41|20261.71|20261.71|0
1606901770000|2020-12-02 09:36:10|20263.74|20263.74|20264.41|20264.41|20264.52|20264.52|20263.74|20263.74|0
1606901780000|2020-12-02 09:36:20|20264.93|20264.93|20264.93|20264.93|20264.93|20264.93|20264.93|20264.93|0
1606901790000|2020-12-02 09:36:30|20266.51|20266.51|20267.42|20267.42|20268.88|20268.88|20266.51|20266.51|0
1606901800000|2020-12-02 09:36:40|20268.8|20268.8|20271.22|20271.22|20271.22|20271.22|20268.8|20268.8|0
1606901810000|2020-12-02 09:36:50|20271.33|20271.33|20271.33|20271.33|20271.33|20271.33|20271.33|20271.33|0
1606901820000|2020-12-02 09:37:00|20271.85|20271.85|20271.85|20271.85|20271.85|20271.85|20271.85|20271.85|0
1606901830000|2020-12-02 09:37:10|20270.8|20270.8|20275.03|20275.03|20275.03|20275.03|20270.8|20270.8|0
1606901840000|2020-12-02 09:37:20|20276.4|20276.4|20279.36|20279.36|20279.36|20279.36|20276.4|20276.4|0
1606901850000|2020-12-02 09:37:30|20280.73|20280.73|20280.25|20280.25|20280.87|20280.87|20279.72|20279.72|0
1606901860000|2020-12-02 09:37:40|20280.36|20280.36|20285.26|20285.26|20285.26|20285.26|20280.25|20280.25|0
1606901870000|2020-12-02 09:37:50|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|20288.69|0
1606901880000|2020-12-02 09:38:00|20288.16|20288.16|20293.43|20293.43|20293.43|20293.43|20288.16|20288.16|0
1606901890000|2020-12-02 09:38:10|20293.95|20293.95|20293.88|20293.88|20294.64|20294.64|20293.88|20293.88|0
1606901900000|2020-12-02 09:38:20|20293.36|20293.36|20291.47|20291.47|20293.36|20293.36|20289.74|20289.74|0
1606901910000|2020-12-02 09:38:30|20290.94|20290.94|20290.73|20290.73|20291.94|20291.94|20290.73|20290.73|0
1606901920000|2020-12-02 09:38:40|20291.51|20291.51|20288.81|20288.81|20291.51|20291.51|20288.69|20288.69|0
1606901930000|2020-12-02 09:38:50|20287.44|20287.44|20285.93|20285.93|20287.44|20287.44|20285.18|20285.18|0
1606901940000|2020-12-02 09:39:00|20285.25|20285.25|20282.39|20282.39|20285.25|20285.25|20282.39|20282.39|0
1606901950000|2020-12-02 09:39:10|20283.08|20283.08|20273.64|20273.64|20283.08|20283.08|20273.64|20273.64|0
1606901960000|2020-12-02 09:39:20|20274.26|20274.26|20274.59|20274.59|20274.59|20274.59|20274.26|20274.26|0
1606901970000|2020-12-02 09:39:30|20273.9|20273.9|20275.81|20275.81|20275.81|20275.81|20273.9|20273.9|0
1606901980000|2020-12-02 09:39:40|20276.23|20276.23|20276.23|20276.23|20276.23|20276.23|20275.71|20275.71|0
1606901990000|2020-12-02 09:39:50|20276.92|20276.92|20277.96|20277.96|20277.96|20277.96|20276.68|20276.68|0
1606902000000|2020-12-02 09:40:00|20279.01|20279.01|20279.41|20279.41|20279.41|20279.41|20279.01|20279.01|0
1606902010000|2020-12-02 09:40:10|20279.34|20279.34|20279.13|20279.13|20279.34|20279.34|20279.13|20279.13|0
1606902020000|2020-12-02 09:40:20|20281.8|20281.8|20281.8|20281.8|20281.8|20281.8|20281.8|20281.8|0
1606902030000|2020-12-02 09:40:30|20283.18|20283.18|20287.09|20287.09|20287.09|20287.09|20283.18|20283.18|0
1606902040000|2020-12-02 09:40:40|20286.98|20286.98|20286.98|20286.98|20286.98|20286.98|20286.98|20286.98|0
1606902050000|2020-12-02 09:40:50|20286.29|20286.29|20286.76|20286.76|20286.76|20286.76|20286.29|20286.29|0
1606902060000|2020-12-02 09:41:00|20288.13|20288.13|20283.67|20283.67|20288.13|20288.13|20283.67|20283.67|0
1606902070000|2020-12-02 09:41:10|20284.45|20284.45|20284.45|20284.45|20284.45|20284.45|20284.45|20284.45|0
1606902080000|2020-12-02 09:41:20|20284.88|20284.88|20284.99|20284.99|20284.99|20284.99|20284.88|20284.88|0
1606902100000|2020-12-02 09:41:40|20285.52|20285.52|20286.75|20286.75|20286.75|20286.75|20285.52|20285.52|0
1606902110000|2020-12-02 09:41:50|20287.52|20287.52|20293.2|20293.2|20293.2|20293.2|20287.52|20287.52|0
1606902120000|2020-12-02 09:42:00|20294.78|20294.78|20294.25|20294.25|20294.78|20294.78|20294.25|20294.25|0
1606902130000|2020-12-02 09:42:10|20293.72|20293.72|20293.31|20293.31|20293.72|20293.72|20293.2|20293.2|0
1606902140000|2020-12-02 09:42:20|20291.95|20291.95|20292.06|20292.06|20292.06|20292.06|20291.95|20291.95|0
1606902150000|2020-12-02 09:42:30|20293.64|20293.64|20298.03|20298.03|20299.34|20299.34|20293.64|20293.64|0
1606902160000|2020-12-02 09:42:40|20298.81|20298.81|20298.81|20298.81|20298.81|20298.81|20298.81|20298.81|0
1606902170000|2020-12-02 09:42:50|20299.86|20299.86|20297.8|20297.8|20299.86|20299.86|20297.8|20297.8|0
1606902180000|2020-12-02 09:43:00|20296.74|20296.74|20296.74|20296.74|20296.74|20296.74|20296.74|20296.74|0
1606902190000|2020-12-02 09:43:10|20296.63|20296.63|20296.63|20296.63|20296.63|20296.63|20296.63|20296.63|0
1606902200000|2020-12-02 09:43:20|20295.26|20295.26|20286.79|20286.79|20295.26|20295.26|20286.79|20286.79|0
1606902220000|2020-12-02 09:43:40|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|20284.37|0
1606902240000|2020-12-02 09:44:00|20285.42|20285.42|20287.03|20287.03|20287.03|20287.03|20285.42|20285.42|0
1606902250000|2020-12-02 09:44:10|20286.5|20286.5|20280.88|20280.88|20286.5|20286.5|20280.36|20280.36|0
1606902260000|2020-12-02 09:44:20|20280.67|20280.67|20279.51|20279.51|20280.88|20280.88|20279.51|20279.51|0
1606902270000|2020-12-02 09:44:30|20279.28|20279.28|20280.65|20280.65|20280.65|20280.65|20279.28|20279.28|0
1606902280000|2020-12-02 09:44:40|20280.87|20280.87|20279.29|20279.29|20280.87|20280.87|20279.29|20279.29|0
1606902290000|2020-12-02 09:44:50|20279.22|20279.22|20279.22|20279.22|20279.22|20279.22|20279.22|20279.22|0
1606902300000|2020-12-02 09:45:00|20279.75|20279.75|20281.02|20281.02|20281.02|20281.02|20279.75|20279.75|0
1606902310000|2020-12-02 09:45:10|20282.39|20282.39|20282.39|20282.39|20282.39|20282.39|20282.39|20282.39|0
1606902320000|2020-12-02 09:45:20|20283.07|20283.07|20282.89|20282.89|20283.07|20283.07|20282.89|20282.89|0
1606902330000|2020-12-02 09:45:30|20283.01|20283.01|20283.62|20283.62|20284.06|20284.06|20283.01|20283.01|0
1606902340000|2020-12-02 09:45:40|20284.15|20284.15|20284.15|20284.15|20284.15|20284.15|20284.15|20284.15|0
1606902350000|2020-12-02 09:45:50|20284.81|20284.81|20284.81|20284.81|20284.81|20284.81|20284.81|20284.81|0
1606902360000|2020-12-02 09:46:00|20286.36|20286.36|20286.89|20286.89|20286.89|20286.89|20286.36|20286.36|0
1606902390000|2020-12-02 09:46:30|20287.42|20287.42|20290|20290|20290|20290|20287.42|20287.42|0
1606902400000|2020-12-02 09:46:40|20291.38|20291.38|20294.42|20294.42|20296.52|20296.52|20291.38|20291.38|0
1606902410000|2020-12-02 09:46:50|20294.94|20294.94|20294.94|20294.94|20294.94|20294.94|20294.94|20294.94|0
1606902420000|2020-12-02 09:47:00|20294.75|20294.75|20294.64|20294.64|20294.75|20294.75|20294.64|20294.64|0
1606902430000|2020-12-02 09:47:10|20294.4|20294.4|20297.64|20297.64|20297.64|20297.64|20294.4|20294.4|0
1606902440000|2020-12-02 09:47:20|20296.28|20296.28|20296.28|20296.28|20296.28|20296.28|20296.28|20296.28|0
1606902450000|2020-12-02 09:47:30|20300.6|20300.6|20304.25|20304.25|20304.25|20304.25|20300.6|20300.6|0
1606902460000|2020-12-02 09:47:40|20305.83|20305.83|20305.82|20305.82|20309.62|20309.62|20305.82|20305.82|0
1606902470000|2020-12-02 09:47:50|20306.04|20306.04|20306.78|20306.78|20306.78|20306.78|20306.04|20306.04|0
1606902480000|2020-12-02 09:48:00|20306.84|20306.84|20309.59|20309.59|20309.59|20309.59|20306.84|20306.84|0
1606902490000|2020-12-02 09:48:10|20309.38|20309.38|20309.08|20309.08|20309.38|20309.38|20309.08|20309.08|0
1606902500000|2020-12-02 09:48:20|20309.6|20309.6|20308.76|20308.76|20309.6|20309.6|20308.23|20308.23|0
1606902510000|2020-12-02 09:48:30|20309.28|20309.28|20309.28|20309.28|20309.28|20309.28|20309.28|20309.28|0
1606902520000|2020-12-02 09:48:40|20309.05|20309.05|20310.61|20310.61|20310.61|20310.61|20309.05|20309.05|0
1606902530000|2020-12-02 09:48:50|20310.83|20310.83|20310.05|20310.05|20310.83|20310.83|20309.52|20309.52|0
1606902540000|2020-12-02 09:49:00|20311.63|20311.63|20313.54|20313.54|20314.07|20314.07|20311.63|20311.63|0
1606902550000|2020-12-02 09:49:10|20314.07|20314.07|20315.8|20315.8|20315.8|20315.8|20314.07|20314.07|0
1606902560000|2020-12-02 09:49:20|20314.43|20314.43|20311.39|20311.39|20314.43|20314.43|20311.15|20311.15|0
1606902570000|2020-12-02 09:49:30|20311.91|20311.91|20311.91|20311.91|20311.91|20311.91|20311.91|20311.91|0
1606902580000|2020-12-02 09:49:40|20313.12|20313.12|20310.17|20310.17|20313.12|20313.12|20309.32|20309.32|0
1606902590000|2020-12-02 09:49:50|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|20309.39|0
1606902600000|2020-12-02 09:50:00|20308.02|20308.02|20308.02|20308.02|20308.02|20308.02|20308.02|20308.02|0
1606902610000|2020-12-02 09:50:10|20307.81|20307.81|20301.85|20301.85|20307.81|20307.81|20301.19|20301.19|0
1606902620000|2020-12-02 09:50:20|20302.06|20302.06|20302.11|20302.11|20303.12|20303.12|20302.06|20302.06|0
1606902630000|2020-12-02 09:50:30|20300.74|20300.74|20297.54|20297.54|20300.74|20300.74|20297.42|20297.42|0
1606902650000|2020-12-02 09:50:50|20298.59|20298.59|20297.85|20297.85|20298.59|20298.59|20297.85|20297.85|0
1606902660000|2020-12-02 09:51:00|20296.47|20296.47|20296.47|20296.47|20296.47|20296.47|20296.47|20296.47|0
1606902670000|2020-12-02 09:51:10|20296.36|20296.36|20287.62|20287.62|20296.36|20296.36|20287.62|20287.62|0
1606902680000|2020-12-02 09:51:20|20285.72|20285.72|20285.72|20285.72|20285.72|20285.72|20285.72|20285.72|0
1606902700000|2020-12-02 09:51:40|20280.22|20280.22|20273.55|20273.55|20280.22|20280.22|20273.55|20273.55|0
1606902710000|2020-12-02 09:51:50|20274.93|20274.93|20277.18|20277.18|20277.18|20277.18|20272.36|20272.36|0
1606902720000|2020-12-02 09:52:00|20276.49|20276.49|20282.76|20282.76|20282.76|20282.76|20276.49|20276.49|0
1606902730000|2020-12-02 09:52:10|20284.14|20284.14|20284.14|20284.14|20284.14|20284.14|20284.14|20284.14|0
1606902750000|2020-12-02 09:52:30|20284.6|20284.6|20284.49|20284.49|20284.6|20284.6|20284.37|20284.37|0
1606902760000|2020-12-02 09:52:40|20284.3|20284.3|20284.3|20284.3|20285.67|20285.67|20284.3|20284.3|0
1606902770000|2020-12-02 09:52:50|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|20285.35|0
1606902780000|2020-12-02 09:53:00|20284.92|20284.92|20281.26|20281.26|20284.92|20284.92|20281.26|20281.26|0
1606902790000|2020-12-02 09:53:10|20282.63|20282.63|20282.63|20282.63|20282.63|20282.63|20282.44|20282.44|0
1606902800000|2020-12-02 09:53:20|20282.86|20282.86|20281.61|20281.61|20282.86|20282.86|20281.49|20281.49|0
1606902810000|2020-12-02 09:53:30|20281.42|20281.42|20281.42|20281.42|20281.42|20281.42|20281.42|20281.42|0
1606902820000|2020-12-02 09:53:40|20280.36|20280.36|20279.77|20279.77|20282.2|20282.2|20279.77|20279.77|0
1606902840000|2020-12-02 09:54:00|20278.21|20278.21|20277.64|20277.64|20278.21|20278.21|20277.53|20277.53|0
1606902860000|2020-12-02 09:54:20|20279.02|20279.02|20278.77|20278.77|20279.55|20279.55|20278.77|20278.77|0
1606902870000|2020-12-02 09:54:30|20279.29|20279.29|20279.29|20279.29|20279.29|20279.29|20279.29|20279.29|0
1606902890000|2020-12-02 09:54:50|20279.82|20279.82|20278.7|20278.7|20279.82|20279.82|20278.7|20278.7|0
1606902900000|2020-12-02 09:55:00|20277.65|20277.65|20277.65|20277.65|20277.65|20277.65|20277.65|20277.65|0
1606902910000|2020-12-02 09:55:10|20278.43|20278.43|20278.43|20278.43|20278.43|20278.43|20278.43|20278.43|0
1606902920000|2020-12-02 09:55:20|20277.06|20277.06|20274.95|20274.95|20277.06|20277.06|20274.95|20274.95|0
1606902940000|2020-12-02 09:55:40|20274.42|20274.42|20273.64|20273.64|20274.42|20274.42|20273.64|20273.64|0
1606902950000|2020-12-02 09:55:50|20273.43|20273.43|20272.74|20272.74|20273.43|20273.43|20272.74|20272.74|0
1606902960000|2020-12-02 09:56:00|20272.22|20272.22|20271.16|20271.16|20272.22|20272.22|20271.16|20271.16|0
1606902970000|2020-12-02 09:56:10|20270.38|20270.38|20270.38|20270.38|20270.38|20270.38|20270.38|20270.38|0
1606902980000|2020-12-02 09:56:20|20270.81|20270.81|20266.74|20266.74|20270.81|20270.81|20266.74|20266.74|0
1606902990000|2020-12-02 09:56:30|20266.21|20266.21|20263.57|20263.57|20266.21|20266.21|20263.57|20263.57|0
1606903000000|2020-12-02 09:56:40|20262.2|20262.2|20261.48|20261.48|20262.2|20262.2|20261.48|20261.48|0
1606903010000|2020-12-02 09:56:50|20261.66|20261.66|20261.5|20261.5|20261.66|20261.66|20259.6|20259.6|0
1606903020000|2020-12-02 09:57:00|20261.69|20261.69|20263.93|20263.93|20263.93|20263.93|20261.01|20261.01|0
1606903030000|2020-12-02 09:57:10|20263.15|20263.15|20263.15|20263.15|20263.15|20263.15|20263.15|20263.15|0
1606903040000|2020-12-02 09:57:20|20262.37|20262.37|20259.02|20259.02|20262.81|20262.81|20259.02|20259.02|0
1606903050000|2020-12-02 09:57:30|20259.23|20259.23|20260.6|20260.6|20260.6|20260.6|20259.23|20259.23|0
1606903060000|2020-12-02 09:57:40|20261.65|20261.65|20262.7|20262.7|20262.7|20262.7|20261.65|20261.65|0
1606903070000|2020-12-02 09:57:50|20262.92|20262.92|20262.49|20262.49|20263.14|20263.14|20262.49|20262.49|0
1606903080000|2020-12-02 09:58:00|20261.97|20261.97|20261.68|20261.68|20264.01|20264.01|20261.68|20261.68|0
1606903090000|2020-12-02 09:58:10|20261.9|20261.9|20265.01|20265.01|20265.01|20265.01|20261.9|20261.9|0
1606903100000|2020-12-02 09:58:20|20267.12|20267.12|20269.96|20269.96|20269.96|20269.96|20267.12|20267.12|0
1606903110000|2020-12-02 09:58:30|20270.49|20270.49|20271.35|20271.35|20271.35|20271.35|20270.49|20270.49|0
1606903120000|2020-12-02 09:58:40|20270.71|20270.71|20270.14|20270.14|20271.45|20271.45|20268.57|20268.57|0
1606903130000|2020-12-02 09:58:50|20268.57|20268.57|20268.65|20268.65|20269.62|20269.62|20268.13|20268.13|0
1606903150000|2020-12-02 09:59:10|20268.52|20268.52|20268.52|20268.52|20268.52|20268.52|20268.52|20268.52|0
1606903160000|2020-12-02 09:59:20|20266.62|20266.62|20264.53|20264.53|20266.62|20266.62|20264.53|20264.53|0
1606903170000|2020-12-02 09:59:30|20265.59|20265.59|20266.93|20266.93|20267.14|20267.14|20265.59|20265.59|0
1606903180000|2020-12-02 09:59:40|20267.06|20267.06|20267.06|20267.06|20267.06|20267.06|20267.06|20267.06|0
1606903190000|2020-12-02 09:59:50|20268.62|20268.62|20268.6|20268.6|20268.84|20268.84|20268.6|20268.6|0
1606903200000|2020-12-02 10:00:00|20269.38|20269.38|20269.48|20269.48|20269.48|20269.48|20268.7|20268.7|0
1606903210000|2020-12-02 10:00:10|20270.16|20270.16|20270.94|20270.94|20270.94|20270.94|20270.16|20270.16|0
1606903220000|2020-12-02 10:00:20|20271.99|20271.99|20272.68|20272.68|20272.68|20272.68|20271.46|20271.46|0
1606903230000|2020-12-02 10:00:30|20273.46|20273.46|20275.88|20275.88|20276.1|20276.1|20273.46|20273.46|0
1606903240000|2020-12-02 10:00:40|20277.25|20277.25|20278.81|20278.81|20278.81|20278.81|20277.25|20277.25|0
1606903250000|2020-12-02 10:00:50|20281.56|20281.56|20283.36|20283.36|20283.36|20283.36|20281.56|20281.56|0
1606903260000|2020-12-02 10:01:00|20283.47|20283.47|20282.91|20282.91|20283.59|20283.59|20282.91|20282.91|0
1606903270000|2020-12-02 10:01:10|20283.12|20283.12|20282.93|20282.93|20283.12|20283.12|20282.24|20282.24|0
1606903280000|2020-12-02 10:01:20|20286.09|20286.09|20285.87|20285.87|20286.09|20286.09|20285.87|20285.87|0
1606903290000|2020-12-02 10:01:30|20286.92|20286.92|20285.87|20285.87|20286.92|20286.92|20285.87|20285.87|0
1606903300000|2020-12-02 10:01:40|20285.94|20285.94|20285.87|20285.87|20285.94|20285.94|20285.87|20285.87|0
1606903310000|2020-12-02 10:01:50|20286.39|20286.39|20286.54|20286.54|20287.17|20287.17|20285.8|20285.8|0
1606903320000|2020-12-02 10:02:00|20288.1|20288.1|20291.79|20291.79|20291.79|20291.79|20288.1|20288.1|0
1606903330000|2020-12-02 10:02:10|20294.54|20294.54|20292.4|20292.4|20294.54|20294.54|20292.2|20292.2|0
1606903340000|2020-12-02 10:02:20|20292.29|20292.29|20293.68|20293.68|20294.53|20294.53|20292.29|20292.29|0
1606903350000|2020-12-02 10:02:30|20294.46|20294.46|20294.98|20294.98|20294.98|20294.98|20294.46|20294.46|0
1606903360000|2020-12-02 10:02:40|20296.35|20296.35|20298.03|20298.03|20298.25|20298.25|20296.09|20296.09|0
1606903380000|2020-12-02 10:03:00|20298.56|20298.56|20297.67|20297.67|20298.56|20298.56|20297.51|20297.51|0
1606903390000|2020-12-02 10:03:10|20296.62|20296.62|20296.41|20296.41|20296.62|20296.62|20296.41|20296.41|0
1606903420000|2020-12-02 10:03:40|20297.46|20297.46|20297.46|20297.46|20297.46|20297.46|20297.46|20297.46|0
1606903430000|2020-12-02 10:03:50|20297.34|20297.34|20297.34|20297.34|20297.34|20297.34|20297.34|20297.34|0
1606903440000|2020-12-02 10:04:00|20298.12|20298.12|20298.69|20298.69|20298.69|20298.69|20297.91|20297.91|0
1606903450000|2020-12-02 10:04:10|20298|20298|20298|20298|20298|20298|20298|20298|0
1606903460000|2020-12-02 10:04:20|20298.12|20298.12|20296.77|20296.77|20298.24|20298.24|20296.77|20296.77|0
1606903470000|2020-12-02 10:04:30|20296|20296|20294.74|20294.74|20296.89|20296.89|20294.74|20294.74|0
1606903480000|2020-12-02 10:04:40|20294.99|20294.99|20295.9|20295.9|20296.43|20296.43|20294.99|20294.99|0
1606903490000|2020-12-02 10:04:50|20295.83|20295.83|20295.13|20295.13|20296.02|20296.02|20295.13|20295.13|0
1606903500000|2020-12-02 10:05:00|20294.91|20294.91|20291.42|20291.42|20294.91|20294.91|20291.42|20291.42|0
1606903510000|2020-12-02 10:05:10|20292.2|20292.2|20287.93|20287.93|20292.2|20292.2|20287.93|20287.93|0
1606903520000|2020-12-02 10:05:20|20286.57|20286.57|20280.56|20280.56|20286.57|20286.57|20280.56|20280.56|0
1606903530000|2020-12-02 10:05:30|20280.44|20280.44|20280.37|20280.37|20280.44|20280.44|20279.78|20279.78|0
1606903540000|2020-12-02 10:05:40|20281.15|20281.15|20280.03|20280.03|20282.46|20282.46|20280.03|20280.03|0
1606903550000|2020-12-02 10:05:50|20279.5|20279.5|20274.17|20274.17|20279.5|20279.5|20274.17|20274.17|0
1606903560000|2020-12-02 10:06:00|20275.55|20275.55|20274.47|20274.47|20275.55|20275.55|20274.47|20274.47|0
1606903570000|2020-12-02 10:06:10|20274.69|20274.69|20274.69|20274.69|20274.69|20274.69|20274.69|20274.69|0
1606903580000|2020-12-02 10:06:20|20276.42|20276.42|20275.43|20275.43|20276.42|20276.42|20275.43|20275.43|0
1606903590000|2020-12-02 10:06:30|20275.29|20275.29|20269.03|20269.03|20275.29|20275.29|20269.03|20269.03|0
1606903600000|2020-12-02 10:06:40|20268.81|20268.81|20268.81|20268.81|20268.81|20268.81|20268.81|20268.81|0
1606903610000|2020-12-02 10:06:50|20268.58|20268.58|20268.58|20268.58|20268.58|20268.58|20268.58|20268.58|0
1606903620000|2020-12-02 10:07:00|20269.1|20269.1|20271|20271|20271.78|20271.78|20269.1|20269.1|0
1606903630000|2020-12-02 10:07:10|20272.9|20272.9|20273.47|20273.47|20273.47|20273.47|20272.9|20272.9|0
1606903640000|2020-12-02 10:07:20|20273.79|20273.79|20272.93|20272.93|20273.79|20273.79|20272.93|20272.93|0
1606903650000|2020-12-02 10:07:30|20273.46|20273.46|20275.47|20275.47|20275.47|20275.47|20273.46|20273.46|0
1606903660000|2020-12-02 10:07:40|20275.41|20275.41|20275.41|20275.41|20275.41|20275.41|20275.41|20275.41|0
1606903670000|2020-12-02 10:07:50|20275.47|20275.47|20274.61|20274.61|20275.47|20275.47|20274.61|20274.61|0
1606903680000|2020-12-02 10:08:00|20274.83|20274.83|20275.36|20275.36|20275.36|20275.36|20274.3|20274.3|0
1606903690000|2020-12-02 10:08:10|20274.83|20274.83|20274.9|20274.9|20274.9|20274.9|20274.83|20274.83|0
1606903700000|2020-12-02 10:08:20|20275.33|20275.33|20277.34|20277.34|20277.34|20277.34|20275.26|20275.26|0
1606903710000|2020-12-02 10:08:30|20278.39|20278.39|20282.76|20282.76|20282.76|20282.76|20278.2|20278.2|0
1606903730000|2020-12-02 10:08:50|20283.44|20283.44|20285.25|20285.25|20285.25|20285.25|20283.44|20283.44|0
1606903740000|2020-12-02 10:09:00|20285.37|20285.37|20286.03|20286.03|20286.15|20286.15|20285.37|20285.37|0
1606903750000|2020-12-02 10:09:10|20287.61|20287.61|20287.29|20287.29|20287.81|20287.81|20287.29|20287.29|0
1606903770000|2020-12-02 10:09:30|20287.34|20287.34|20287.46|20287.46|20287.46|20287.46|20287.34|20287.34|0
1606903780000|2020-12-02 10:09:40|20286.09|20286.09|20286.87|20286.87|20286.87|20286.87|20286.09|20286.09|0
1606903800000|2020-12-02 10:10:00|20285.82|20285.82|20281.78|20281.78|20285.82|20285.82|20281.78|20281.78|0
1606903810000|2020-12-02 10:10:10|20281|20281|20281|20281|20281|20281|20281|20281|0
1606903820000|2020-12-02 10:10:20|20280.22|20280.22|20278.63|20278.63|20280.22|20280.22|20278.63|20278.63|0
1606903830000|2020-12-02 10:10:30|20274.1|20274.1|20270.37|20270.37|20274.1|20274.1|20270.37|20270.37|0
1606903840000|2020-12-02 10:10:40|20271.74|20271.74|20271.74|20271.74|20271.74|20271.74|20271.74|20271.74|0
1606903850000|2020-12-02 10:10:50|20272.8|20272.8|20272.27|20272.27|20272.8|20272.8|20272.27|20272.27|0
1606903860000|2020-12-02 10:11:00|20273.83|20273.83|20272.71|20272.71|20273.83|20273.83|20272.71|20272.71|0
1606903870000|2020-12-02 10:11:10|20273.4|20273.4|20272.71|20272.71|20273.4|20273.4|20272.71|20272.71|0
1606903880000|2020-12-02 10:11:20|20271.94|20271.94|20273.14|20273.14|20273.14|20273.14|20271.94|20271.94|0
1606903890000|2020-12-02 10:11:30|20274.2|20274.2|20276.63|20276.63|20276.63|20276.63|20274.2|20274.2|0
1606903900000|2020-12-02 10:11:40|20277.05|20277.05|20278.43|20278.43|20278.43|20278.43|20277.05|20277.05|0
1606903910000|2020-12-02 10:11:50|20278.65|20278.65|20278.65|20278.65|20278.65|20278.65|20278.65|20278.65|0
1606903920000|2020-12-02 10:12:00|20278.12|20278.12|20279.5|20279.5|20279.5|20279.5|20278.12|20278.12|0
1606903940000|2020-12-02 10:12:20|20279.31|20279.31|20279.31|20279.31|20279.31|20279.31|20279.31|20279.31|0
1606903950000|2020-12-02 10:12:30|20279.83|20279.83|20279.83|20279.83|20279.83|20279.83|20279.83|20279.83|0
1606903960000|2020-12-02 10:12:40|20280.36|20280.36|20280.24|20280.24|20280.36|20280.36|20280.24|20280.24|0
1606903970000|2020-12-02 10:12:50|20278.19|20278.19|20278.34|20278.34|20278.87|20278.87|20278.19|20278.19|0
1606903980000|2020-12-02 10:13:00|20277.82|20277.82|20277.82|20277.82|20277.82|20277.82|20277.82|20277.82|0
1606903990000|2020-12-02 10:13:10|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|20278.5|0
1606904000000|2020-12-02 10:13:20|20279.55|20279.55|20279.55|20279.55|20280.08|20280.08|20279.55|20279.55|0
1606904010000|2020-12-02 10:13:30|20279.9|20279.9|20281.27|20281.27|20281.27|20281.27|20279.9|20279.9|0
1606904020000|2020-12-02 10:13:40|20281.79|20281.79|20284.76|20284.76|20284.76|20284.76|20281.79|20281.79|0
1606904030000|2020-12-02 10:13:50|20286.76|20286.76|20289.37|20289.37|20289.37|20289.37|20286.76|20286.76|0
1606904040000|2020-12-02 10:14:00|20288.59|20288.59|20288.15|20288.15|20288.59|20288.59|20288.15|20288.15|0
1606904050000|2020-12-02 10:14:10|20290.25|20290.25|20296.5|20296.5|20297.03|20297.03|20290.25|20290.25|0
1606904060000|2020-12-02 10:14:20|20298.4|20298.4|20299.78|20299.78|20299.78|20299.78|20298.4|20298.4|0
1606904070000|2020-12-02 10:14:30|20298.4|20298.4|20298.62|20298.62|20298.62|20298.62|20298.4|20298.4|0
1606904080000|2020-12-02 10:14:40|20299.14|20299.14|20300.2|20300.2|20300.2|20300.2|20299.14|20299.14|0
1606904090000|2020-12-02 10:14:50|20299.14|20299.14|20296.63|20296.63|20299.14|20299.14|20296.63|20296.63|0
1606904100000|2020-12-02 10:15:00|20296.1|20296.1|20294.73|20294.73|20296.63|20296.63|20294.73|20294.73|0
1606904110000|2020-12-02 10:15:10|20293.35|20293.35|20296.1|20296.1|20296.1|20296.1|20293.35|20293.35|0
1606904120000|2020-12-02 10:15:20|20297.48|20297.48|20297.78|20297.78|20297.78|20297.78|20297.26|20297.26|0
1606904130000|2020-12-02 10:15:30|20297.26|20297.26|20297.14|20297.14|20297.26|20297.26|20297.14|20297.14|0
1606904140000|2020-12-02 10:15:40|20299.04|20299.04|20300.42|20300.42|20300.42|20300.42|20299.04|20299.04|0
1606904150000|2020-12-02 10:15:50|20301.1|20301.1|20302.41|20302.41|20302.41|20302.41|20301.1|20301.1|0
1606904160000|2020-12-02 10:16:00|20301.35|20301.35|20302.41|20302.41|20302.41|20302.41|20301.35|20301.35|0
1606904170000|2020-12-02 10:16:10|20301.88|20301.88|20305.83|20305.83|20305.83|20305.83|20301.35|20301.35|0
1606904180000|2020-12-02 10:16:20|20306.18|20306.18|20306.7|20306.7|20306.7|20306.7|20306.18|20306.18|0
1606904200000|2020-12-02 10:16:40|20306.82|20306.82|20308.85|20308.85|20308.85|20308.85|20306.82|20306.82|0
1606904210000|2020-12-02 10:16:50|20311|20311|20312.82|20312.82|20312.82|20312.82|20311|20311|0
1606904220000|2020-12-02 10:17:00|20314.4|20314.4|20312.5|20312.5|20314.61|20314.61|20312.5|20312.5|0
1606904230000|2020-12-02 10:17:10|20312.37|20312.37|20319.33|20319.33|20319.33|20319.33|20312.37|20312.37|0
1606904240000|2020-12-02 10:17:20|20319.86|20319.86|20318.5|20318.5|20319.86|20319.86|20317.44|20317.44|0
1606904250000|2020-12-02 10:17:30|20319.87|20319.87|20318.29|20318.29|20321.77|20321.77|20318.29|20318.29|0
1606904260000|2020-12-02 10:17:40|20318.51|20318.51|20320.09|20320.09|20320.09|20320.09|20318.51|20318.51|0
1606904270000|2020-12-02 10:17:50|20321.45|20321.45|20321.45|20321.45|20321.45|20321.45|20321.45|20321.45|0
1606904280000|2020-12-02 10:18:00|20321.24|20321.24|20323.4|20323.4|20324.17|20324.17|20321.24|20321.24|0
1606904290000|2020-12-02 10:18:10|20322.71|20322.71|20320.01|20320.01|20322.71|20322.71|20320.01|20320.01|0
1606904300000|2020-12-02 10:18:20|20319.33|20319.33|20315.85|20315.85|20319.33|20319.33|20315.85|20315.85|0
1606904310000|2020-12-02 10:18:30|20315.32|20315.32|20311.87|20311.87|20315.51|20315.51|20311.09|20311.09|0
1606904330000|2020-12-02 10:18:50|20313.24|20313.24|20311.69|20311.69|20313.24|20313.24|20311.69|20311.69|0
1606904340000|2020-12-02 10:19:00|20302.47|20302.47|20302.58|20302.58|20305|20305|20302.47|20302.47|0
1606904350000|2020-12-02 10:19:10|20303.1|20303.1|20302.51|20302.51|20303.1|20303.1|20302.32|20302.32|0
1606904360000|2020-12-02 10:19:20|20299.76|20299.76|20301.14|20301.14|20301.14|20301.14|20299.76|20299.76|0
1606904370000|2020-12-02 10:19:30|20299.56|20299.56|20298.73|20298.73|20299.56|20299.56|20296.35|20296.35|0
1606904380000|2020-12-02 10:19:40|20300.1|20300.1|20304.93|20304.93|20304.93|20304.93|20300.1|20300.1|0
1606904390000|2020-12-02 10:19:50|20306.31|20306.31|20306.31|20306.31|20306.31|20306.31|20306.31|20306.31|0
1606904400000|2020-12-02 10:20:00|20305.62|20305.62|20305.62|20305.62|20305.62|20305.62|20305.62|20305.62|0
1606904410000|2020-12-02 10:20:10|20305.74|20305.74|20305.74|20305.74|20305.74|20305.74|20305.62|20305.62|0
1606904420000|2020-12-02 10:20:20|20307.32|20307.32|20305.95|20305.95|20307.32|20307.32|20305.95|20305.95|0
1606904430000|2020-12-02 10:20:30|20305.42|20305.42|20304.37|20304.37|20305.42|20305.42|20304.37|20304.37|0
1606904440000|2020-12-02 10:20:40|20305.74|20305.74|20301.74|20301.74|20305.74|20305.74|20301.74|20301.74|0
1606904450000|2020-12-02 10:20:50|20300.96|20300.96|20302.57|20302.57|20303.94|20303.94|20300.96|20300.96|0
1606904460000|2020-12-02 10:21:00|20301.91|20301.91|20308.49|20308.49|20308.49|20308.49|20301.91|20301.91|0
1606904470000|2020-12-02 10:21:10|20308.7|20308.7|20308.18|20308.18|20308.7|20308.7|20308.18|20308.18|0
1606904480000|2020-12-02 10:21:20|20307.99|20307.99|20304.83|20304.83|20308.1|20308.1|20304.83|20304.83|0
1606904490000|2020-12-02 10:21:30|20304.9|20304.9|20307.47|20307.47|20307.47|20307.47|20304.9|20304.9|0
1606904500000|2020-12-02 10:21:40|20308.84|20308.84|20313.94|20313.94|20313.94|20313.94|20308.84|20308.84|0
1606904510000|2020-12-02 10:21:50|20315.32|20315.32|20316.84|20316.84|20316.84|20316.84|20314.88|20314.88|0
1606904520000|2020-12-02 10:22:00|20316.73|20316.73|20315.35|20315.35|20316.73|20316.73|20315.35|20315.35|0
1606904550000|2020-12-02 10:22:30|20317.98|20317.98|20318.51|20318.51|20319.56|20319.56|20317.98|20317.98|0
1606904560000|2020-12-02 10:22:40|20318.31|20318.31|20316.72|20316.72|20318.31|20318.31|20316.72|20316.72|0
1606904570000|2020-12-02 10:22:50|20317.4|20317.4|20318.39|20318.39|20318.39|20318.39|20314.65|20314.65|0
1606904580000|2020-12-02 10:23:00|20318.92|20318.92|20314|20314|20318.92|20318.92|20313.22|20313.22|0
1606904590000|2020-12-02 10:23:10|20313.93|20313.93|20313.93|20313.93|20313.93|20313.93|20313.93|20313.93|0
1606904600000|2020-12-02 10:23:20|20314.04|20314.04|20314.48|20314.48|20314.89|20314.89|20313.52|20313.52|0
1606904610000|2020-12-02 10:23:30|20314.55|20314.55|20316.7|20316.7|20316.7|20316.7|20314.55|20314.55|0
1606904620000|2020-12-02 10:23:40|20318.08|20318.08|20319.68|20319.68|20319.68|20319.68|20317.3|20317.3|0
1606904640000|2020-12-02 10:24:00|20318.63|20318.63|20317.32|20317.32|20318.63|20318.63|20317.32|20317.32|0
1606904650000|2020-12-02 10:24:10|20317.85|20317.85|20319.9|20319.9|20319.9|20319.9|20317.85|20317.85|0
1606904660000|2020-12-02 10:24:20|20320.14|20320.14|20324.35|20324.35|20324.35|20324.35|20320.14|20320.14|0
1606904670000|2020-12-02 10:24:30|20325.03|20325.03|20324.66|20324.66|20325.56|20325.56|20324.45|20324.45|0
1606904680000|2020-12-02 10:24:40|20322.6|20322.6|20325.56|20325.56|20325.56|20325.56|20322.6|20322.6|0
1606904690000|2020-12-02 10:24:50|20325.77|20325.77|20324.52|20324.52|20326.11|20326.11|20324.52|20324.52|0
1606904700000|2020-12-02 10:25:00|20323.15|20323.15|20323.15|20323.15|20323.15|20323.15|20323.15|20323.15|0
1606904710000|2020-12-02 10:25:10|20321.78|20321.78|20321.25|20321.25|20321.78|20321.78|20321.25|20321.25|0
1606904720000|2020-12-02 10:25:20|20320.18|20320.18|20321.87|20321.87|20322.4|20322.4|20320.18|20320.18|0
1606904730000|2020-12-02 10:25:30|20322.3|20322.3|20321.52|20321.52|20322.52|20322.52|20321.23|20321.23|0
1606904750000|2020-12-02 10:25:50|20321.29|20321.29|20317.26|20317.26|20321.84|20321.84|20317.26|20317.26|0
1606904760000|2020-12-02 10:26:00|20320.01|20320.01|20318.64|20318.64|20320.01|20320.01|20318.64|20318.64|0
1606904770000|2020-12-02 10:26:10|20318.85|20318.85|20319.07|20319.07|20319.07|20319.07|20318.85|20318.85|0
1606904780000|2020-12-02 10:26:20|20318.29|20318.29|20317.24|20317.24|20318.29|20318.29|20317.24|20317.24|0
1606904800000|2020-12-02 10:26:40|20316.81|20316.81|20316.81|20316.81|20316.81|20316.81|20316.81|20316.81|0
1606904810000|2020-12-02 10:26:50|20316.03|20316.03|20316.03|20316.03|20316.03|20316.03|20316.03|20316.03|0
1606904820000|2020-12-02 10:27:00|20316.55|20316.55|20319.26|20319.26|20319.26|20319.26|20316.44|20316.44|0
1606904850000|2020-12-02 10:27:30|20321.37|20321.37|20321.59|20321.59|20321.59|20321.59|20321.37|20321.37|0
1606904860000|2020-12-02 10:27:40|20322.11|20322.11|20322.11|20322.11|20322.11|20322.11|20322.11|20322.11|0
1606904880000|2020-12-02 10:28:00|20322.64|20322.64|20328.58|20328.58|20328.58|20328.58|20322.64|20322.64|0
1606904900000|2020-12-02 10:28:20|20330.64|20330.64|20330.64|20330.64|20330.64|20330.64|20330.64|20330.64|0
1606904910000|2020-12-02 10:28:30|20332.2|20332.2|20330.6|20330.6|20333.25|20333.25|20329.55|20329.55|0
1606904920000|2020-12-02 10:28:40|20330.39|20330.39|20331.1|20331.1|20331.1|20331.1|20330.39|20330.39|0
1606904930000|2020-12-02 10:28:50|20331.63|20331.63|20331.85|20331.85|20331.85|20331.85|20331.63|20331.63|0
1606904940000|2020-12-02 10:29:00|20331.16|20331.16|20320.42|20320.42|20331.16|20331.16|20320.42|20320.42|0
1606904950000|2020-12-02 10:29:10|20319.98|20319.98|20319.76|20319.76|20319.98|20319.98|20319.76|20319.76|0
1606904960000|2020-12-02 10:29:20|20319.55|20319.55|20310.69|20310.69|20319.55|20319.55|20310.69|20310.69|0
1606904970000|2020-12-02 10:29:30|20310.88|20310.88|20310.88|20310.88|20310.88|20310.88|20310.88|20310.88|0
1606904980000|2020-12-02 10:29:40|20310.69|20310.69|20310.25|20310.25|20310.69|20310.69|20310.25|20310.25|0
1606904990000|2020-12-02 10:29:50|20311.63|20311.63|20313.25|20313.25|20313.25|20313.25|20311.63|20311.63|0
1606905000000|2020-12-02 10:30:00|20313.06|20313.06|20313.7|20313.7|20313.7|20313.7|20308.35|20308.35|0
1606905010000|2020-12-02 10:30:10|20317.34|20317.34|20324.24|20324.24|20324.24|20324.24|20317.34|20317.34|0
1606905020000|2020-12-02 10:30:20|20325.01|20325.01|20324.42|20324.42|20325.01|20325.01|20323.64|20323.64|0
1606905050000|2020-12-02 10:30:50|20324.2|20324.2|20324.09|20324.09|20324.2|20324.2|20324.09|20324.09|0
1606905060000|2020-12-02 10:31:00|20323.97|20323.97|20326.15|20326.15|20326.15|20326.15|20323.97|20323.97|0
1606905070000|2020-12-02 10:31:10|20326.36|20326.36|20326.39|20326.39|20326.39|20326.39|20324.81|20324.81|0
1606905080000|2020-12-02 10:31:20|20326.44|20326.44|20325.76|20325.76|20326.44|20326.44|20324.39|20324.39|0
1606905090000|2020-12-02 10:31:30|20324.98|20324.98|20322.05|20322.05|20324.98|20324.98|20322.05|20322.05|0
1606905100000|2020-12-02 10:31:40|20322.83|20322.83|20324.73|20324.73|20324.73|20324.73|20322.83|20322.83|0
1606905110000|2020-12-02 10:31:50|20326.1|20326.1|20324.91|20324.91|20326.1|20326.1|20324.91|20324.91|0
1606905120000|2020-12-02 10:32:00|20323.54|20323.54|20322.79|20322.79|20323.54|20323.54|20322.79|20322.79|0
1606905130000|2020-12-02 10:32:10|20320.04|20320.04|20320.04|20320.04|20320.04|20320.04|20320.04|20320.04|0
1606905140000|2020-12-02 10:32:20|20318.67|20318.67|20315.56|20315.56|20318.67|20318.67|20315.56|20315.56|0
1606905150000|2020-12-02 10:32:30|20315.67|20315.67|20314.15|20314.15|20315.67|20315.67|20311.51|20311.51|0
1606905160000|2020-12-02 10:32:40|20312.59|20312.59|20312.59|20312.59|20312.59|20312.59|20312.59|20312.59|0
1606905170000|2020-12-02 10:32:50|20312.37|20312.37|20303.91|20303.91|20312.37|20312.37|20303.91|20303.91|0
1606905190000|2020-12-02 10:33:10|20304.59|20304.59|20303.32|20303.32|20304.59|20304.59|20303.32|20303.32|0
1606905200000|2020-12-02 10:33:20|20302.79|20302.79|20305.04|20305.04|20306.59|20306.59|20302.79|20302.79|0
1606905220000|2020-12-02 10:33:40|20305.9|20305.9|20305.47|20305.47|20305.9|20305.9|20305.25|20305.25|0
1606905230000|2020-12-02 10:33:50|20305.25|20305.25|20305.9|20305.9|20305.9|20305.9|20305.25|20305.25|0
1606905240000|2020-12-02 10:34:00|20306.32|20306.32|20304.28|20304.28|20306.32|20306.32|20304.28|20304.28|0
1606905250000|2020-12-02 10:34:10|20304.06|20304.06|20309.57|20309.57|20309.57|20309.57|20304.06|20304.06|0
1606905260000|2020-12-02 10:34:20|20310.01|20310.01|20311.65|20311.65|20311.65|20311.65|20310.01|20310.01|0
1606905270000|2020-12-02 10:34:30|20312.34|20312.34|20314.53|20314.53|20314.53|20314.53|20311.65|20311.65|0
1606905280000|2020-12-02 10:34:40|20314.65|20314.65|20315.17|20315.17|20315.17|20315.17|20314.65|20314.65|0
1606905290000|2020-12-02 10:34:50|20314.4|20314.4|20314.4|20314.4|20314.4|20314.4|20314.4|20314.4|0
1606905300000|2020-12-02 10:35:00|20314.61|20314.61|20314.61|20314.61|20314.61|20314.61|20314.61|20314.61|0
1606905310000|2020-12-02 10:35:10|20313.56|20313.56|20315.46|20315.46|20315.46|20315.46|20313.56|20313.56|0
1606905320000|2020-12-02 10:35:20|20314.93|20314.93|20315.05|20315.05|20315.05|20315.05|20314.93|20314.93|0
1606905330000|2020-12-02 10:35:30|20315.83|20315.83|20316.55|20316.55|20316.55|20316.55|20315.5|20315.5|0
1606905340000|2020-12-02 10:35:40|20315.87|20315.87|20315.93|20315.93|20316.3|20316.3|20315.25|20315.25|0
1606905360000|2020-12-02 10:36:00|20315.68|20315.68|20315.68|20315.68|20315.68|20315.68|20315.68|20315.68|0
1606905370000|2020-12-02 10:36:10|20315.15|20315.15|20314.19|20314.19|20315.15|20315.15|20314.19|20314.19|0
1606905380000|2020-12-02 10:36:20|20313.98|20313.98|20312.18|20312.18|20313.98|20313.98|20312.18|20312.18|0
1606905390000|2020-12-02 10:36:30|20311.97|20311.97|20311.77|20311.77|20312.18|20312.18|20311.65|20311.65|0
1606905410000|2020-12-02 10:36:50|20311.09|20311.09|20310.75|20310.75|20311.09|20311.09|20310.31|20310.31|0
1606905420000|2020-12-02 10:37:00|20312.65|20312.65|20311.49|20311.49|20312.87|20312.87|20311.49|20311.49|0
1606905430000|2020-12-02 10:37:10|20311.63|20311.63|20311.56|20311.56|20311.7|20311.7|20311.56|20311.56|0
1606905440000|2020-12-02 10:37:20|20311.63|20311.63|20311.55|20311.55|20311.63|20311.63|20311.49|20311.49|0
1606905450000|2020-12-02 10:37:30|20311.77|20311.77|20310.72|20310.72|20311.77|20311.77|20310.72|20310.72|0
1606905460000|2020-12-02 10:37:40|20309.34|20309.34|20309.34|20309.34|20309.34|20309.34|20309.34|20309.34|0
1606905470000|2020-12-02 10:37:50|20309.41|20309.41|20312.04|20312.04|20312.04|20312.04|20309.41|20309.41|0
1606905480000|2020-12-02 10:38:00|20311.92|20311.92|20311.4|20311.4|20311.92|20311.92|20311.4|20311.4|0
1606905490000|2020-12-02 10:38:10|20311.62|20311.62|20311.72|20311.72|20312.39|20312.39|20311.5|20311.5|0
1606905500000|2020-12-02 10:38:20|20310.94|20310.94|20311.72|20311.72|20311.72|20311.72|20310.94|20310.94|0
1606905510000|2020-12-02 10:38:30|20311.5|20311.5|20311.44|20311.44|20311.72|20311.72|20310.67|20310.67|0
1606905520000|2020-12-02 10:38:40|20311.66|20311.66|20311.66|20311.66|20311.66|20311.66|20311.66|20311.66|0
1606905540000|2020-12-02 10:39:00|20311.13|20311.13|20311.13|20311.13|20311.13|20311.13|20311.13|20311.13|0
1606905550000|2020-12-02 10:39:10|20310.08|20310.08|20305.44|20305.44|20310.08|20310.08|20305|20305|0
1606905570000|2020-12-02 10:39:30|20305.32|20305.32|20305.09|20305.09|20305.32|20305.32|20305.09|20305.09|0
1606905580000|2020-12-02 10:39:40|20303.51|20303.51|20306.26|20306.26|20306.26|20306.26|20303.51|20303.51|0
1606905590000|2020-12-02 10:39:50|20304.88|20304.88|20304.53|20304.53|20304.88|20304.88|20304.53|20304.53|0
1606905600000|2020-12-02 10:40:00|20304.32|20304.32|20301.08|20301.08|20304.32|20304.32|20300.7|20300.7|0
1606905610000|2020-12-02 10:40:10|20300.03|20300.03|20300.03|20300.03|20300.03|20300.03|20300.03|20300.03|0
1606905620000|2020-12-02 10:40:20|20301.49|20301.49|20306.46|20306.46|20306.46|20306.46|20301.49|20301.49|0
1606905630000|2020-12-02 10:40:30|20307.51|20307.51|20307.17|20307.17|20308.23|20308.23|20307.17|20307.17|0
1606905640000|2020-12-02 10:40:40|20305.27|20305.27|20302.44|20302.44|20305.27|20305.27|20302.44|20302.44|0
1606905660000|2020-12-02 10:41:00|20302.2|20302.2|20302.2|20302.2|20302.2|20302.2|20302.2|20302.2|0
1606905670000|2020-12-02 10:41:10|20303.58|20303.58|20304.19|20304.19|20304.19|20304.19|20302.2|20302.2|0
1606905680000|2020-12-02 10:41:20|20307.92|20307.92|20317.56|20317.56|20317.56|20317.56|20307.4|20307.4|0
1606905700000|2020-12-02 10:41:40|20316.51|20316.51|20316.51|20316.51|20316.51|20316.51|20316.51|20316.51|0
1606905720000|2020-12-02 10:42:00|20317.04|20317.04|20317.04|20317.04|20317.04|20317.04|20317.04|20317.04|0
1606905730000|2020-12-02 10:42:10|20317.11|20317.11|20317.11|20317.11|20317.24|20317.24|20317.11|20317.11|0
1606905750000|2020-12-02 10:42:30|20316.76|20316.76|20316.76|20316.76|20316.76|20316.76|20316.76|20316.76|0
1606905770000|2020-12-02 10:42:50|20317.19|20317.19|20316.1|20316.1|20317.19|20317.19|20315.91|20315.91|0
1606905780000|2020-12-02 10:43:00|20315.58|20315.58|20318.62|20318.62|20318.62|20318.62|20315.58|20315.58|0
1606905790000|2020-12-02 10:43:10|20320.2|20320.2|20319.99|20319.99|20320.98|20320.98|20319.99|20319.99|0
1606905800000|2020-12-02 10:43:20|20321.36|20321.36|20321.67|20321.67|20321.67|20321.67|20321.15|20321.15|0
1606905810000|2020-12-02 10:43:30|20321.61|20321.61|20321.61|20321.61|20321.61|20321.61|20321.61|20321.61|0
1606905840000|2020-12-02 10:44:00|20319.71|20319.71|20319.83|20319.83|20319.83|20319.83|20319.71|20319.71|0
1606905860000|2020-12-02 10:44:20|20321.2|20321.2|20322.51|20322.51|20322.51|20322.51|20321.2|20321.2|0
1606905890000|2020-12-02 10:44:50|20321.98|20321.98|20321.98|20321.98|20321.98|20321.98|20321.98|20321.98|0
1606905900000|2020-12-02 10:45:00|20322.51|20322.51|20324.06|20324.06|20324.06|20324.06|20322.51|20322.51|0
1606905910000|2020-12-02 10:45:10|20323.93|20323.93|20323.93|20323.93|20323.93|20323.93|20323.93|20323.93|0
1606905920000|2020-12-02 10:45:20|20324.25|20324.25|20324.25|20324.25|20324.25|20324.25|20324.25|20324.25|0
1606905940000|2020-12-02 10:45:40|20322.87|20322.87|20320.97|20320.97|20322.87|20322.87|20320.97|20320.97|0
1606905950000|2020-12-02 10:45:50|20319.41|20319.41|20317.87|20317.87|20319.41|20319.41|20317.66|20317.66|0
1606905960000|2020-12-02 10:46:00|20317.43|20317.43|20315.97|20315.97|20317.43|20317.43|20315.97|20315.97|0
1606905970000|2020-12-02 10:46:10|20315.9|20315.9|20317.46|20317.46|20317.68|20317.68|20315.9|20315.9|0
1606905980000|2020-12-02 10:46:20|20317.59|20317.59|20315.69|20315.69|20317.59|20317.59|20315.16|20315.16|0
1606905990000|2020-12-02 10:46:30|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|20315.9|0
1606906000000|2020-12-02 10:46:40|20316.12|20316.12|20316.12|20316.12|20316.12|20316.12|20316.12|20316.12|0
1606906010000|2020-12-02 10:46:50|20316.81|20316.81|20322.69|20322.69|20322.69|20322.69|20316.81|20316.81|0
1606906030000|2020-12-02 10:47:10|20323.22|20323.22|20323.44|20323.44|20323.44|20323.44|20323.22|20323.22|0
1606906050000|2020-12-02 10:47:30|20322.06|20322.06|20322.06|20322.06|20322.06|20322.06|20322.06|20322.06|0
1606906060000|2020-12-02 10:47:40|20322.84|20322.84|20321.28|20321.28|20322.84|20322.84|20321.28|20321.28|0
1606906070000|2020-12-02 10:47:50|20321.81|20321.81|20322.34|20322.34|20322.34|20322.34|20321.81|20321.81|0
1606906080000|2020-12-02 10:48:00|20321.81|20321.81|20321.28|20321.28|20321.81|20321.81|20321.28|20321.28|0
1606906090000|2020-12-02 10:48:10|20321.07|20321.07|20320.85|20320.85|20321.07|20321.07|20320.85|20320.85|0
1606906100000|2020-12-02 10:48:20|20320.64|20320.64|20319.37|20319.37|20320.64|20320.64|20319.37|20319.37|0
1606906110000|2020-12-02 10:48:30|20319.89|20319.89|20319.89|20319.89|20319.89|20319.89|20319.89|20319.89|0
1606906120000|2020-12-02 10:48:40|20320.67|20320.67|20321.36|20321.36|20321.36|20321.36|20320.67|20320.67|0
1606906130000|2020-12-02 10:48:50|20321.88|20321.88|20322.87|20322.87|20322.94|20322.94|20321.88|20321.88|0
1606906140000|2020-12-02 10:49:00|20322.68|20322.68|20322.38|20322.38|20322.91|20322.91|20322.38|20322.38|0
1606906160000|2020-12-02 10:49:20|20322.2|20322.2|20322.2|20322.2|20322.2|20322.2|20322.2|20322.2|0
1606906170000|2020-12-02 10:49:30|20321.42|20321.42|20319.27|20319.27|20321.42|20321.42|20319.27|20319.27|0
1606906180000|2020-12-02 10:49:40|20319.2|20319.2|20319.2|20319.2|20319.2|20319.2|20319.2|20319.2|0
1606906190000|2020-12-02 10:49:50|20319.73|20319.73|20319.2|20319.2|20319.73|20319.73|20319.2|20319.2|0
1606906200000|2020-12-02 10:50:00|20319.98|20319.98|20320.22|20320.22|20320.5|20320.5|20319.98|20319.98|0
1606906210000|2020-12-02 10:50:10|20319.69|20319.69|20321.27|20321.27|20321.27|20321.27|20319.69|20319.69|0
1606906220000|2020-12-02 10:50:20|20321.34|20321.34|20321.41|20321.41|20321.41|20321.41|20321.34|20321.34|0
1606906230000|2020-12-02 10:50:30|20321.19|20321.19|20321.19|20321.19|20321.19|20321.19|20321.19|20321.19|0
1606906240000|2020-12-02 10:50:40|20320.67|20320.67|20321.87|20321.87|20321.87|20321.87|20320.67|20320.67|0
1606906250000|2020-12-02 10:50:50|20322.09|20322.09|20322.09|20322.09|20322.09|20322.09|20322.09|20322.09|0
1606906260000|2020-12-02 10:51:00|20322.31|20322.31|20326.48|20326.48|20327|20327|20322.31|20322.31|0
1606906270000|2020-12-02 10:51:10|20328.03|20328.03|20330.46|20330.46|20330.46|20330.46|20328.03|20328.03|0
1606906280000|2020-12-02 10:51:20|20331.83|20331.83|20327.32|20327.32|20331.83|20331.83|20327.32|20327.32|0
1606906290000|2020-12-02 10:51:30|20327.39|20327.39|20326.02|20326.02|20327.39|20327.39|20326.02|20326.02|0
1606906310000|2020-12-02 10:51:50|20326.09|20326.09|20325.24|20325.24|20326.61|20326.61|20325.24|20325.24|0
1606906320000|2020-12-02 10:52:00|20325.02|20325.02|20324.81|20324.81|20325.02|20325.02|20324.81|20324.81|0
1606906330000|2020-12-02 10:52:10|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|20324.28|0
1606906350000|2020-12-02 10:52:30|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|20325.33|0
1606906370000|2020-12-02 10:52:50|20325.86|20325.86|20321.6|20321.6|20325.86|20325.86|20321.45|20321.45|0
1606906380000|2020-12-02 10:53:00|20320.05|20320.05|20320.05|20320.05|20320.05|20320.05|20320.05|20320.05|0
1606906400000|2020-12-02 10:53:20|20319.39|20319.39|20317.43|20317.43|20319.39|20319.39|20317.43|20317.43|0
1606906410000|2020-12-02 10:53:30|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|20317.54|0
1606906430000|2020-12-02 10:53:50|20317.02|20317.02|20317.02|20317.02|20317.02|20317.02|20317.02|20317.02|0
1606906440000|2020-12-02 10:54:00|20316.9|20316.9|20318.28|20318.28|20318.28|20318.28|20316.9|20316.9|0
1606906450000|2020-12-02 10:54:10|20318.96|20318.96|20318.86|20318.86|20319.64|20319.64|20318.86|20318.86|0
1606906460000|2020-12-02 10:54:20|20320.24|20320.24|20320.24|20320.24|20320.24|20320.24|20320.24|20320.24|0
1606906470000|2020-12-02 10:54:30|20319.8|20319.8|20319.8|20319.8|20319.8|20319.8|20319.8|20319.8|0
1606906490000|2020-12-02 10:54:50|20319.74|20319.74|20319.8|20319.8|20319.8|20319.8|20319.74|20319.74|0
1606906500000|2020-12-02 10:55:00|20321.63|20321.63|20321.63|20321.63|20321.63|20321.63|20321.63|20321.63|0
1606906510000|2020-12-02 10:55:10|20320.26|20320.26|20320.26|20320.26|20320.26|20320.26|20320.26|20320.26|0
1606906520000|2020-12-02 10:55:20|20320.63|20320.63|20320.63|20320.63|20320.63|20320.63|20320.63|20320.63|0
1606906530000|2020-12-02 10:55:30|20321.07|20321.07|20323.23|20323.23|20323.23|20323.23|20321.07|20321.07|0
1606906550000|2020-12-02 10:55:50|20323.75|20323.75|20322.38|20322.38|20323.75|20323.75|20322.38|20322.38|0
1606906560000|2020-12-02 10:56:00|20321.95|20321.95|20321.95|20321.95|20321.95|20321.95|20321.95|20321.95|0
1606906570000|2020-12-02 10:56:10|20323.31|20323.31|20323.84|20323.84|20323.84|20323.84|20323.31|20323.31|0
1606906580000|2020-12-02 10:56:20|20325.4|20325.4|20325.3|20325.3|20325.4|20325.4|20324.62|20324.62|0
1606906590000|2020-12-02 10:56:30|20326.68|20326.68|20326.56|20326.56|20326.68|20326.68|20326.56|20326.56|0
1606906600000|2020-12-02 10:56:40|20326.78|20326.78|20326.78|20326.78|20326.78|20326.78|20326.78|20326.78|0
1606906610000|2020-12-02 10:56:50|20326.85|20326.85|20333.53|20333.53|20333.53|20333.53|20326.85|20326.85|0
1606906620000|2020-12-02 10:57:00|20334.06|20334.06|20334.38|20334.38|20335.43|20335.43|20334.06|20334.06|0
1606906640000|2020-12-02 10:57:20|20334.91|20334.91|20334.91|20334.91|20334.91|20334.91|20334.91|20334.91|0
1606906650000|2020-12-02 10:57:30|20335.59|20335.59|20335.38|20335.38|20335.59|20335.59|20335.38|20335.38|0
1606906660000|2020-12-02 10:57:40|20336.02|20336.02|20343.86|20343.86|20343.86|20343.86|20336.02|20336.02|0
1606906670000|2020-12-02 10:57:50|20343.98|20343.98|20343.98|20343.98|20343.98|20343.98|20343.98|20343.98|0
1606906680000|2020-12-02 10:58:00|20344.51|20344.51|20342.4|20342.4|20344.51|20344.51|20342.4|20342.4|0
1606906690000|2020-12-02 10:58:10|20341.62|20341.62|20341.62|20341.62|20341.62|20341.62|20341.62|20341.62|0
1606906700000|2020-12-02 10:58:20|20340.07|20340.07|20337.32|20337.32|20340.07|20340.07|20337.32|20337.32|0
1606906720000|2020-12-02 10:58:40|20336.89|20336.89|20336.89|20336.89|20336.89|20336.89|20336.89|20336.89|0
1606906740000|2020-12-02 10:59:00|20336.7|20336.7|20336.7|20336.7|20336.7|20336.7|20336.7|20336.7|0
1606906750000|2020-12-02 10:59:10|20336.95|20336.95|20340.22|20340.22|20340.22|20340.22|20336.95|20336.95|0
1606906770000|2020-12-02 10:59:30|20340.04|20340.04|20340.04|20340.04|20340.04|20340.04|20340.04|20340.04|0
1606906790000|2020-12-02 10:59:50|20340.72|20340.72|20340.5|20340.5|20340.72|20340.72|20340.5|20340.5|0
1606906800000|2020-12-02 11:00:00|20342.08|20342.08|20341.5|20341.5|20342.19|20342.19|20341.5|20341.5|0
1606906810000|2020-12-02 11:00:10|20340.72|20340.72|20338.93|20338.93|20340.72|20340.72|20338.93|20338.93|0
1606906820000|2020-12-02 11:00:20|20338.82|20338.82|20335.54|20335.54|20338.82|20338.82|20335.54|20335.54|0
1606906830000|2020-12-02 11:00:30|20338.29|20338.29|20337.76|20337.76|20338.29|20338.29|20337.76|20337.76|0
1606906840000|2020-12-02 11:00:40|20336.39|20336.39|20336.91|20336.91|20336.91|20336.91|20336.39|20336.39|0
1606906850000|2020-12-02 11:00:50|20337.44|20337.44|20336.97|20336.97|20337.5|20337.5|20336.97|20336.97|0
1606906860000|2020-12-02 11:01:00|20337.5|20337.5|20338.21|20338.21|20338.74|20338.74|20335.58|20335.58|0
1606906870000|2020-12-02 11:01:10|20338.74|20338.74|20339.01|20339.01|20342.54|20342.54|20338.74|20338.74|0
1606906890000|2020-12-02 11:01:30|20339.79|20339.79|20340.02|20340.02|20340.02|20340.02|20339.79|20339.79|0
1606906900000|2020-12-02 11:01:40|20340.24|20340.24|20338.2|20338.2|20340.31|20340.31|20338.2|20338.2|0
1606906920000|2020-12-02 11:02:00|20337.68|20337.68|20338.2|20338.2|20338.2|20338.2|20337.68|20337.68|0
1606906930000|2020-12-02 11:02:10|20338.32|20338.32|20338.2|20338.2|20338.32|20338.32|20338.2|20338.2|0
1606906940000|2020-12-02 11:02:20|20338.73|20338.73|20338.73|20338.73|20338.73|20338.73|20338.73|20338.73|0
1606906950000|2020-12-02 11:02:30|20339.26|20339.26|20339.26|20339.26|20339.26|20339.26|20339.26|20339.26|0
1606906960000|2020-12-02 11:02:40|20339.78|20339.78|20339.78|20339.78|20339.78|20339.78|20339.78|20339.78|0
1606906970000|2020-12-02 11:02:50|20339.67|20339.67|20340.45|20340.45|20340.45|20340.45|20339.67|20339.67|0
1606906980000|2020-12-02 11:03:00|20339.67|20339.67|20340.45|20340.45|20340.45|20340.45|20339.67|20339.67|0
1606907000000|2020-12-02 11:03:20|20344.71|20344.71|20347.24|20347.24|20347.24|20347.24|20344.71|20344.71|0
1606907010000|2020-12-02 11:03:30|20347.92|20347.92|20347.39|20347.39|20347.92|20347.92|20347.39|20347.39|0
1606907020000|2020-12-02 11:03:40|20346.87|20346.87|20346.02|20346.02|20346.87|20346.87|20345.49|20345.49|0
1606907040000|2020-12-02 11:04:00|20345.88|20345.88|20345.88|20345.88|20345.88|20345.88|20345.88|20345.88|0
1606907050000|2020-12-02 11:04:10|20347.46|20347.46|20347.46|20347.46|20347.46|20347.46|20347.46|20347.46|0
1606907060000|2020-12-02 11:04:20|20347.53|20347.53|20347.53|20347.53|20347.53|20347.53|20347.53|20347.53|0
1606907070000|2020-12-02 11:04:30|20347.59|20347.59|20348.12|20348.12|20348.12|20348.12|20347.59|20347.59|0
1606907100000|2020-12-02 11:05:00|20347.9|20347.9|20347.16|20347.16|20347.9|20347.9|20347.16|20347.16|0
1606907110000|2020-12-02 11:05:10|20347.69|20347.69|20347.69|20347.69|20347.69|20347.69|20347.69|20347.69|0
1606907140000|2020-12-02 11:05:40|20347.16|20347.16|20346.48|20346.48|20347.16|20347.16|20346.26|20346.26|0
1606907160000|2020-12-02 11:06:00|20346.7|20346.7|20345.65|20345.65|20346.7|20346.7|20345.65|20345.65|0
1606907170000|2020-12-02 11:06:10|20345.51|20345.51|20345.51|20345.51|20345.51|20345.51|20345.51|20345.51|0
1606907180000|2020-12-02 11:06:20|20344.98|20344.98|20344.98|20344.98|20344.98|20344.98|20344.98|20344.98|0
1606907190000|2020-12-02 11:06:30|20344.91|20344.91|20344.85|20344.85|20344.91|20344.91|20344.85|20344.85|0
1606907200000|2020-12-02 11:06:40|20340.72|20340.72|20342.1|20342.1|20343.47|20343.47|20339.35|20339.35|0
1606907210000|2020-12-02 11:06:50|20343.15|20343.15|20342.72|20342.72|20343.15|20343.15|20342.72|20342.72|0
1606907220000|2020-12-02 11:07:00|20342.27|20342.27|20340.78|20340.78|20342.27|20342.27|20340.78|20340.78|0
1606907230000|2020-12-02 11:07:10|20340.92|20340.92|20340.79|20340.79|20340.92|20340.92|20340.73|20340.73|0
1606907240000|2020-12-02 11:07:20|20338.04|20338.04|20339.42|20339.42|20340.79|20340.79|20338.04|20338.04|0
1606907250000|2020-12-02 11:07:30|20338.89|20338.89|20335.78|20335.78|20340.26|20340.26|20335.78|20335.78|0
1606907260000|2020-12-02 11:07:40|20335.26|20335.26|20335.26|20335.26|20335.26|20335.26|20335.26|20335.26|0
1606907280000|2020-12-02 11:08:00|20335.78|20335.78|20337.16|20337.16|20337.16|20337.16|20335.78|20335.78|0
1606907290000|2020-12-02 11:08:10|20337.84|20337.84|20339.4|20339.4|20339.4|20339.4|20337.84|20337.84|0
1606907300000|2020-12-02 11:08:20|20338.02|20338.02|20338.02|20338.02|20338.02|20338.02|20338.02|20338.02|0
1606907310000|2020-12-02 11:08:30|20339.4|20339.4|20340.86|20340.86|20340.86|20340.86|20339.4|20339.4|0
1606907320000|2020-12-02 11:08:40|20341.64|20341.64|20341.76|20341.76|20341.97|20341.97|20341.64|20341.64|0
1606907330000|2020-12-02 11:08:50|20342.81|20342.81|20345.99|20345.99|20345.99|20345.99|20342.81|20342.81|0
1606907340000|2020-12-02 11:09:00|20346.67|20346.67|20347.42|20347.42|20347.72|20347.72|20346.67|20346.67|0
1606907370000|2020-12-02 11:09:30|20348.2|20348.2|20348.2|20348.2|20348.2|20348.2|20348.2|20348.2|0
1606907380000|2020-12-02 11:09:40|20348.85|20348.85|20350.68|20350.68|20350.68|20350.68|20348.85|20348.85|0
1606907390000|2020-12-02 11:09:50|20350|20350|20352.73|20352.73|20352.73|20352.73|20350|20350|0
1606907400000|2020-12-02 11:10:00|20354.11|20354.11|20354.01|20354.01|20354.22|20354.22|20354.01|20354.01|0
1606907410000|2020-12-02 11:10:10|20355.38|20355.38|20357.47|20357.47|20358.84|20358.84|20355.38|20355.38|0
1606907430000|2020-12-02 11:10:30|20358.25|20358.25|20358.25|20358.25|20358.25|20358.25|20358.25|20358.25|0
1606907440000|2020-12-02 11:10:40|20357.72|20357.72|20359.46|20359.46|20359.46|20359.46|20357.72|20357.72|0
1606907450000|2020-12-02 11:10:50|20359.4|20359.4|20359.27|20359.27|20359.4|20359.4|20359.27|20359.27|0
1606907460000|2020-12-02 11:11:00|20359.95|20359.95|20359.95|20359.95|20359.95|20359.95|20359.95|20359.95|0
1606907470000|2020-12-02 11:11:10|20361.33|20361.33|20361.33|20361.33|20361.33|20361.33|20361.33|20361.33|0
1606907480000|2020-12-02 11:11:20|20362.7|20362.7|20363.23|20363.23|20363.23|20363.23|20362.7|20362.7|0
1606907490000|2020-12-02 11:11:30|20363.01|20363.01|20364.57|20364.57|20364.57|20364.57|20363.01|20363.01|0
1606907500000|2020-12-02 11:11:40|20365.1|20365.1|20367|20367|20367|20367|20365.1|20365.1|0
1606907510000|2020-12-02 11:11:50|20367.52|20367.52|20368.3|20368.3|20368.3|20368.3|20367.52|20367.52|0
1606907520000|2020-12-02 11:12:00|20366.94|20366.94|20364.71|20364.71|20366.94|20366.94|20364.19|20364.19|0
1606907530000|2020-12-02 11:12:10|20363.13|20363.13|20363.45|20363.45|20363.66|20363.66|20363.13|20363.13|0
1606907540000|2020-12-02 11:12:20|20364.82|20364.82|20368.09|20368.09|20368.32|20368.32|20364.82|20364.82|0
1606907550000|2020-12-02 11:12:30|20369.47|20369.47|20368.41|20368.41|20369.47|20369.47|20368.41|20368.41|0
1606907560000|2020-12-02 11:12:40|20368.94|20368.94|20368.94|20368.94|20368.94|20368.94|20368.94|20368.94|0
1606907570000|2020-12-02 11:12:50|20369.47|20369.47|20369.25|20369.25|20369.47|20369.47|20368.41|20368.41|0
1606907580000|2020-12-02 11:13:00|20370.03|20370.03|20370.03|20370.03|20370.03|20370.03|20370.03|20370.03|0
1606907590000|2020-12-02 11:13:10|20370.8|20370.8|20370.59|20370.59|20370.8|20370.8|20370.59|20370.59|0
1606907610000|2020-12-02 11:13:30|20370.36|20370.36|20370.36|20370.36|20370.36|20370.36|20370.36|20370.36|0
1606907620000|2020-12-02 11:13:40|20369.58|20369.58|20370.17|20370.17|20370.17|20370.17|20369.39|20369.39|0
1606907630000|2020-12-02 11:13:50|20370.05|20370.05|20370.05|20370.05|20370.12|20370.12|20370.05|20370.05|0
1606907640000|2020-12-02 11:14:00|20369.52|20369.52|20368.63|20368.63|20370.21|20370.21|20368.63|20368.63|0
1606907650000|2020-12-02 11:14:10|20368.7|20368.7|20366.32|20366.32|20368.7|20368.7|20366.32|20366.32|0
1606907670000|2020-12-02 11:14:30|20366.76|20366.76|20367.05|20367.05|20367.05|20367.05|20366.76|20366.76|0
1606907680000|2020-12-02 11:14:40|20366.52|20366.52|20366.52|20366.52|20366.52|20366.52|20366.52|20366.52|0
1606907690000|2020-12-02 11:14:50|20364.1|20364.1|20363.36|20363.36|20364.1|20364.1|20363.36|20363.36|0
1606907700000|2020-12-02 11:15:00|20363.63|20363.63|20365.68|20365.68|20365.68|20365.68|20363.63|20363.63|0
1606907710000|2020-12-02 11:15:10|20366.46|20366.46|20366.46|20366.46|20366.46|20366.46|20366.46|20366.46|0
1606907720000|2020-12-02 11:15:20|20367.84|20367.84|20368.03|20368.03|20368.03|20368.03|20367.84|20367.84|0
1606907730000|2020-12-02 11:15:30|20368.1|20368.1|20367.26|20367.26|20368.17|20368.17|20367.26|20367.26|0
1606907740000|2020-12-02 11:15:40|20366.58|20366.58|20362|20362|20366.58|20366.58|20362|20362|0
1606907750000|2020-12-02 11:15:50|20360.95|20360.95|20362.53|20362.53|20362.53|20362.53|20360.95|20360.95|0
1606907760000|2020-12-02 11:16:00|20362|20362|20362|20362|20362|20362|20362|20362|0
1606907780000|2020-12-02 11:16:20|20360.63|20360.63|20360.63|20360.63|20360.63|20360.63|20360.63|20360.63|0
1606907790000|2020-12-02 11:16:30|20359.94|20359.94|20359.17|20359.17|20359.94|20359.94|20359.17|20359.17|0
1606907810000|2020-12-02 11:16:50|20359.35|20359.35|20359.35|20359.35|20359.35|20359.35|20359.35|20359.35|0
1606907830000|2020-12-02 11:17:10|20358.67|20358.67|20356.84|20356.84|20358.67|20358.67|20356.84|20356.84|0
1606907840000|2020-12-02 11:17:20|20355.47|20355.47|20350.57|20350.57|20355.47|20355.47|20350.57|20350.57|0
1606907850000|2020-12-02 11:17:30|20349.89|20349.89|20350.03|20350.03|20350.47|20350.47|20349.89|20349.89|0
1606907870000|2020-12-02 11:17:50|20348.48|20348.48|20348.48|20348.48|20348.48|20348.48|20348.48|20348.48|0
1606907880000|2020-12-02 11:18:00|20348.34|20348.34|20341.88|20341.88|20348.34|20348.34|20341.88|20341.88|0
1606907890000|2020-12-02 11:18:10|20342.56|20342.56|20343.21|20343.21|20343.21|20343.21|20342.56|20342.56|0
1606907900000|2020-12-02 11:18:20|20342.78|20342.78|20343|20343|20343|20343|20342.78|20342.78|0
1606907910000|2020-12-02 11:18:30|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|0
1606907920000|2020-12-02 11:18:40|20342.59|20342.59|20343.12|20343.12|20343.12|20343.12|20342.59|20342.59|0
1606907930000|2020-12-02 11:18:50|20344.42|20344.42|20347.01|20347.01|20347.62|20347.62|20344.42|20344.42|0
1606907940000|2020-12-02 11:19:00|20345.95|20345.95|20348.37|20348.37|20348.37|20348.37|20345.95|20345.95|0
1606907950000|2020-12-02 11:19:10|20349.15|20349.15|20349.15|20349.15|20349.15|20349.15|20349.15|20349.15|0
1606907960000|2020-12-02 11:19:20|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|0
1606907970000|2020-12-02 11:19:30|20349.15|20349.15|20353.73|20353.73|20353.73|20353.73|20349.15|20349.15|0
1606907980000|2020-12-02 11:19:40|20353.95|20353.95|20353.95|20353.95|20353.95|20353.95|20353.95|20353.95|0
1606907990000|2020-12-02 11:19:50|20354.14|20354.14|20356.14|20356.14|20356.2|20356.2|20354.14|20354.14|0
1606908000000|2020-12-02 11:20:00|20356.2|20356.2|20356.2|20356.2|20356.2|20356.2|20356.2|20356.2|0
1606908010000|2020-12-02 11:20:10|20358.3|20358.3|20358.55|20358.55|20358.62|20358.62|20358.3|20358.3|0
1606908020000|2020-12-02 11:20:20|20358.42|20358.42|20357.99|20357.99|20359.8|20359.8|20357.8|20357.8|0
1606908030000|2020-12-02 11:20:30|20358.16|20358.16|20357.99|20357.99|20358.16|20358.16|20357.99|20357.99|0
1606908050000|2020-12-02 11:20:50|20358.19|20358.19|20358.06|20358.06|20358.19|20358.19|20358.06|20358.06|0
1606908060000|2020-12-02 11:21:00|20358.58|20358.58|20353.3|20353.3|20358.58|20358.58|20352.77|20352.77|0
1606908070000|2020-12-02 11:21:10|20353.09|20353.09|20353.09|20353.09|20353.09|20353.09|20353.09|20353.09|0
1606908080000|2020-12-02 11:21:20|20353.77|20353.77|20353.71|20353.71|20353.77|20353.77|20353.71|20353.71|0
1606908090000|2020-12-02 11:21:30|20354.49|20354.49|20354.49|20354.49|20354.49|20354.49|20354.49|20354.49|0
1606908100000|2020-12-02 11:21:40|20355.86|20355.86|20355.86|20355.86|20355.86|20355.86|20355.86|20355.86|0
1606908110000|2020-12-02 11:21:50|20355.92|20355.92|20359.38|20359.38|20359.38|20359.38|20355.92|20355.92|0
1606908120000|2020-12-02 11:22:00|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|20360.16|0
1606908140000|2020-12-02 11:22:20|20361.53|20361.53|20362.06|20362.06|20362.06|20362.06|20361.53|20361.53|0
1606908150000|2020-12-02 11:22:30|20362.41|20362.41|20364.25|20364.25|20364.77|20364.77|20362.41|20362.41|0
1606908160000|2020-12-02 11:22:40|20364.36|20364.36|20364.42|20364.42|20364.5|20364.5|20364.36|20364.36|0
1606908170000|2020-12-02 11:22:50|20362.87|20362.87|20362.4|20362.4|20362.92|20362.92|20362.4|20362.4|0
1606908180000|2020-12-02 11:23:00|20363.08|20363.08|20359.54|20359.54|20363.08|20363.08|20359.54|20359.54|0
1606908190000|2020-12-02 11:23:10|20358.76|20358.76|20358.76|20358.76|20358.76|20358.76|20358.76|20358.76|0
1606908200000|2020-12-02 11:23:20|20359.29|20359.29|20358.61|20358.61|20359.29|20359.29|20358.61|20358.61|0
1606908210000|2020-12-02 11:23:30|20357.87|20357.87|20358.5|20358.5|20359.03|20359.03|20357.87|20357.87|0
1606908220000|2020-12-02 11:23:40|20359.03|20359.03|20359.03|20359.03|20359.03|20359.03|20359.03|20359.03|0
1606908230000|2020-12-02 11:23:50|20359.56|20359.56|20360.77|20360.77|20360.77|20360.77|20359.56|20359.56|0
1606908240000|2020-12-02 11:24:00|20362.14|20362.14|20360.88|20360.88|20362.14|20362.14|20360.77|20360.77|0
1606908250000|2020-12-02 11:24:10|20361.94|20361.94|20360.88|20360.88|20361.94|20361.94|20360.88|20360.88|0
1606908260000|2020-12-02 11:24:20|20361.57|20361.57|20366.74|20366.74|20366.74|20366.74|20361.57|20361.57|0
1606908280000|2020-12-02 11:24:40|20367.43|20367.43|20367.73|20367.73|20367.73|20367.73|20365.61|20365.61|0
1606908290000|2020-12-02 11:24:50|20367.94|20367.94|20370.03|20370.03|20370.03|20370.03|20367.94|20367.94|0
1606908300000|2020-12-02 11:25:00|20370.22|20370.22|20365.18|20365.18|20370.22|20370.22|20364.65|20364.65|0
1606908330000|2020-12-02 11:25:30|20364.96|20364.96|20364.96|20364.96|20364.96|20364.96|20364.96|20364.96|0
1606908340000|2020-12-02 11:25:40|20365.24|20365.24|20365.24|20365.24|20365.24|20365.24|20365.24|20365.24|0
1606908350000|2020-12-02 11:25:50|20367.14|20367.14|20367.14|20367.14|20367.14|20367.14|20367.14|20367.14|0
1606908360000|2020-12-02 11:26:00|20367.92|20367.92|20366.56|20366.56|20367.92|20367.92|20366.56|20366.56|0
1606908370000|2020-12-02 11:26:10|20366.78|20366.78|20368.15|20368.15|20368.15|20368.15|20366.78|20366.78|0
1606908380000|2020-12-02 11:26:20|20368.1|20368.1|20365.74|20365.74|20368.38|20368.38|20365.74|20365.74|0
1606908390000|2020-12-02 11:26:30|20366.52|20366.52|20366.39|20366.39|20366.52|20366.52|20366.39|20366.39|0
1606908400000|2020-12-02 11:26:40|20366.17|20366.17|20364.27|20364.27|20366.17|20366.17|20364.27|20364.27|0
1606908410000|2020-12-02 11:26:50|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|20363.58|0
1606908420000|2020-12-02 11:27:00|20363.37|20363.37|20358.17|20358.17|20363.37|20363.37|20358.17|20358.17|0
1606908450000|2020-12-02 11:27:30|20357.95|20357.95|20358.17|20358.17|20358.17|20358.17|20357.95|20357.95|0
1606908460000|2020-12-02 11:27:40|20358.7|20358.7|20359.48|20359.48|20360.01|20360.01|20358.7|20358.7|0
1606908480000|2020-12-02 11:28:00|20358.7|20358.7|20355.2|20355.2|20358.7|20358.7|20355.2|20355.2|0
1606908490000|2020-12-02 11:28:10|20351.04|20351.04|20352.52|20352.52|20352.86|20352.86|20350.9|20350.9|0
1606908500000|2020-12-02 11:28:20|20352.59|20352.59|20346.93|20346.93|20352.59|20352.59|20346.93|20346.93|0
1606908510000|2020-12-02 11:28:30|20346.4|20346.4|20345.37|20345.37|20346.4|20346.4|20345.37|20345.37|0
1606908540000|2020-12-02 11:29:00|20345.48|20345.48|20345.48|20345.48|20345.48|20345.48|20345.48|20345.48|0
1606908550000|2020-12-02 11:29:10|20346.85|20346.85|20349.62|20349.62|20349.62|20349.62|20346.85|20346.85|0
1606908560000|2020-12-02 11:29:20|20348.57|20348.57|20343.33|20343.33|20348.57|20348.57|20343.33|20343.33|0
1606908570000|2020-12-02 11:29:30|20343.86|20343.86|20343.86|20343.86|20343.86|20343.86|20343.86|20343.86|0
1606908590000|2020-12-02 11:29:50|20343.74|20343.74|20344.43|20344.43|20344.43|20344.43|20343.74|20343.74|0
1606908600000|2020-12-02 11:30:00|20345.21|20345.21|20352.47|20352.47|20352.47|20352.47|20345.21|20345.21|0
1606908610000|2020-12-02 11:30:10|20352.68|20352.68|20352.68|20352.68|20352.68|20352.68|20352.68|20352.68|0
1606908640000|2020-12-02 11:30:40|20351.91|20351.91|20353.28|20353.28|20353.28|20353.28|20351.91|20351.91|0
1606908650000|2020-12-02 11:30:50|20351.91|20351.91|20349.54|20349.54|20351.91|20351.91|20349.54|20349.54|0
1606908660000|2020-12-02 11:31:00|20350.91|20350.91|20350.72|20350.72|20350.91|20350.91|20350.72|20350.72|0
1606908680000|2020-12-02 11:31:20|20350.52|20350.52|20341.18|20341.18|20350.52|20350.52|20341.18|20341.18|0
1606908690000|2020-12-02 11:31:30|20340.49|20340.49|20340.49|20340.49|20340.49|20340.49|20340.49|20340.49|0
1606908710000|2020-12-02 11:31:50|20341.87|20341.87|20341.87|20341.87|20341.87|20341.87|20341.87|20341.87|0
1606908720000|2020-12-02 11:32:00|20341.65|20341.65|20346.76|20346.76|20346.76|20346.76|20341.65|20341.65|0
1606908730000|2020-12-02 11:32:10|20346.98|20346.98|20348.19|20348.19|20348.19|20348.19|20346.98|20346.98|0
1606908740000|2020-12-02 11:32:20|20349.24|20349.24|20349.17|20349.17|20349.24|20349.24|20349.17|20349.17|0
1606908760000|2020-12-02 11:32:40|20350.55|20350.55|20350.55|20350.55|20350.55|20350.55|20350.55|20350.55|0
1606908780000|2020-12-02 11:33:00|20350.02|20350.02|20350.02|20350.02|20350.02|20350.02|20350.02|20350.02|0
1606908790000|2020-12-02 11:33:10|20351.39|20351.39|20351.39|20351.39|20351.39|20351.39|20351.39|20351.39|0
1606908800000|2020-12-02 11:33:20|20348.74|20348.74|20346.9|20346.9|20348.74|20348.74|20346.84|20346.84|0
1606908810000|2020-12-02 11:33:30|20346.67|20346.67|20345.44|20345.44|20346.67|20346.67|20345.44|20345.44|0
1606908830000|2020-12-02 11:33:50|20344.92|20344.92|20344.92|20344.92|20344.92|20344.92|20344.92|20344.92|0
1606908840000|2020-12-02 11:34:00|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|20342.81|0
1606908850000|2020-12-02 11:34:10|20342.59|20342.59|20341.04|20341.04|20342.59|20342.59|20339.14|20339.14|0
1606908860000|2020-12-02 11:34:20|20341.56|20341.56|20340.88|20340.88|20341.56|20341.56|20340.88|20340.88|0
1606908870000|2020-12-02 11:34:30|20340.35|20340.35|20340.35|20340.35|20340.35|20340.35|20340.35|20340.35|0
1606908880000|2020-12-02 11:34:40|20340.57|20340.57|20340.57|20340.57|20340.57|20340.57|20340.57|20340.57|0
1606908890000|2020-12-02 11:34:50|20341.95|20341.95|20341.95|20341.95|20341.95|20341.95|20341.95|20341.95|0
1606908900000|2020-12-02 11:35:00|20343.32|20343.32|20343.85|20343.85|20343.85|20343.85|20343.32|20343.32|0
1606908920000|2020-12-02 11:35:20|20343.32|20343.32|20346.07|20346.07|20346.07|20346.07|20343.32|20343.32|0
1606908930000|2020-12-02 11:35:30|20346.6|20346.6|20346.72|20346.72|20350.4|20350.4|20346.6|20346.6|0
1606908940000|2020-12-02 11:35:40|20347.4|20347.4|20346.03|20346.03|20347.4|20347.4|20345.82|20345.82|0
1606908950000|2020-12-02 11:35:50|20345.92|20345.92|20342.17|20342.17|20345.92|20345.92|20342.17|20342.17|0
1606908960000|2020-12-02 11:36:00|20342.24|20342.24|20342.88|20342.88|20342.88|20342.88|20342.24|20342.24|0
1606908980000|2020-12-02 11:36:20|20342.69|20342.69|20343.37|20343.37|20343.37|20343.37|20342.69|20342.69|0
1606908990000|2020-12-02 11:36:30|20344.75|20344.75|20342.84|20342.84|20344.75|20344.75|20342.84|20342.84|0
1606909000000|2020-12-02 11:36:40|20343.37|20343.37|20343.37|20343.37|20343.37|20343.37|20343.37|20343.37|0
1606909010000|2020-12-02 11:36:50|20343.49|20343.49|20344.86|20344.86|20344.86|20344.86|20343.49|20343.49|0
1606909020000|2020-12-02 11:37:00|20342.43|20342.43|20342.43|20342.43|20342.43|20342.43|20342.43|20342.43|0
1606909030000|2020-12-02 11:37:10|20342.24|20342.24|20338.8|20338.8|20342.24|20342.24|20338.8|20338.8|0
1606909040000|2020-12-02 11:37:20|20337.42|20337.42|20336.64|20336.64|20337.42|20337.42|20336.64|20336.64|0
1606909050000|2020-12-02 11:37:30|20336.59|20336.59|20336.59|20336.59|20336.59|20336.59|20336.59|20336.59|0
1606909060000|2020-12-02 11:37:40|20335.81|20335.81|20334.23|20334.23|20335.81|20335.81|20334.23|20334.23|0
1606909070000|2020-12-02 11:37:50|20334.91|20334.91|20335.59|20335.59|20335.59|20335.59|20334.91|20334.91|0
1606909080000|2020-12-02 11:38:00|20335.07|20335.07|20335.07|20335.07|20335.07|20335.07|20335.07|20335.07|0
1606909090000|2020-12-02 11:38:10|20335.85|20335.85|20334.27|20334.27|20335.85|20335.85|20334.27|20334.27|0
1606909100000|2020-12-02 11:38:20|20332.89|20332.89|20332.89|20332.89|20332.89|20332.89|20332.89|20332.89|0
1606909130000|2020-12-02 11:38:50|20332.37|20332.37|20330.99|20330.99|20332.37|20332.37|20330.99|20330.99|0
1606909140000|2020-12-02 11:39:00|20330.77|20330.77|20330.34|20330.34|20330.77|20330.77|20330.34|20330.34|0
1606909150000|2020-12-02 11:39:10|20328.76|20328.76|20327.39|20327.39|20328.76|20328.76|20327.39|20327.39|0
1606909160000|2020-12-02 11:39:20|20328.44|20328.44|20328.19|20328.19|20328.97|20328.97|20328.19|20328.19|0
1606909170000|2020-12-02 11:39:30|20328.87|20328.87|20329.55|20329.55|20329.55|20329.55|20328.87|20328.87|0
1606909180000|2020-12-02 11:39:40|20330.93|20330.93|20331.15|20331.15|20331.15|20331.15|20330.93|20330.93|0
1606909190000|2020-12-02 11:39:50|20331.83|20331.83|20331.83|20331.83|20331.83|20331.83|20331.83|20331.83|0
1606909200000|2020-12-02 11:40:00|20332.36|20332.36|20332.36|20332.36|20332.36|20332.36|20332.36|20332.36|0
1606909210000|2020-12-02 11:40:10|20332.43|20332.43|20330|20330|20332.43|20332.43|20330|20330|0
1606909220000|2020-12-02 11:40:20|20329.78|20329.78|20329.29|20329.29|20329.78|20329.78|20328.5|20328.5|0
1606909230000|2020-12-02 11:40:30|20329.82|20329.82|20329.82|20329.82|20329.82|20329.82|20329.82|20329.82|0
1606909240000|2020-12-02 11:40:40|20330.03|20330.03|20332.08|20332.08|20332.08|20332.08|20330.03|20330.03|0
1606909250000|2020-12-02 11:40:50|20332.76|20332.76|20335.92|20335.92|20335.92|20335.92|20332.76|20332.76|0
1606909260000|2020-12-02 11:41:00|20337.29|20337.29|20337.82|20337.82|20337.82|20337.82|20337.29|20337.29|0
1606909270000|2020-12-02 11:41:10|20338.59|20338.59|20338.59|20338.59|20338.59|20338.59|20338.59|20338.59|0
1606909280000|2020-12-02 11:41:20|20339.97|20339.97|20339.97|20339.97|20339.97|20339.97|20339.97|20339.97|0
1606909290000|2020-12-02 11:41:30|20338.92|20338.92|20342.44|20342.44|20342.44|20342.44|20338.92|20338.92|0
1606909300000|2020-12-02 11:41:40|20342.66|20342.66|20342.66|20342.66|20342.66|20342.66|20342.66|20342.66|0
1606909310000|2020-12-02 11:41:50|20344.03|20344.03|20344.68|20344.68|20344.68|20344.68|20344.03|20344.03|0
1606909320000|2020-12-02 11:42:00|20345.2|20345.2|20347.5|20347.5|20347.5|20347.5|20345.2|20345.2|0
1606909330000|2020-12-02 11:42:10|20348.28|20348.28|20348.28|20348.28|20348.28|20348.28|20348.28|20348.28|0
1606909350000|2020-12-02 11:42:30|20348.09|20348.09|20348.15|20348.15|20348.15|20348.15|20348.09|20348.09|0
1606909360000|2020-12-02 11:42:40|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|20348.37|0
1606909370000|2020-12-02 11:42:50|20347.84|20347.84|20347.73|20347.73|20347.84|20347.84|20347.73|20347.73|0
1606909380000|2020-12-02 11:43:00|20346.35|20346.35|20346.35|20346.35|20346.35|20346.35|20346.35|20346.35|0
1606909390000|2020-12-02 11:43:10|20347.73|20347.73|20347.73|20347.73|20347.73|20347.73|20347.73|20347.73|0
1606909400000|2020-12-02 11:43:20|20348.25|20348.25|20347.83|20347.83|20348.25|20348.25|20347.83|20347.83|0
1606909420000|2020-12-02 11:43:40|20348.05|20348.05|20349.05|20349.05|20349.05|20349.05|20348.05|20348.05|0
1606909440000|2020-12-02 11:44:00|20348.93|20348.93|20348.15|20348.15|20348.93|20348.93|20347.63|20347.63|0
1606909460000|2020-12-02 11:44:20|20345.4|20345.4|20345.4|20345.4|20345.4|20345.4|20344.88|20344.88|0
1606909470000|2020-12-02 11:44:30|20343.85|20343.85|20346.27|20346.27|20346.27|20346.27|20343.16|20343.16|0
1606909480000|2020-12-02 11:44:40|20347.65|20347.65|20349.91|20349.91|20349.91|20349.91|20347.65|20347.65|0
1606909490000|2020-12-02 11:44:50|20348.86|20348.86|20347.48|20347.48|20348.86|20348.86|20346.96|20346.96|0
1606909500000|2020-12-02 11:45:00|20347.37|20347.37|20347.89|20347.89|20347.89|20347.89|20347.37|20347.37|0
1606909510000|2020-12-02 11:45:10|20348.06|20348.06|20348.06|20348.06|20348.06|20348.06|20348.06|20348.06|0
1606909520000|2020-12-02 11:45:20|20348.59|20348.59|20349.37|20349.37|20349.37|20349.37|20348.59|20348.59|0
1606909540000|2020-12-02 11:45:40|20349.25|20349.25|20349.35|20349.35|20349.78|20349.78|20349.25|20349.25|0
1606909550000|2020-12-02 11:45:50|20348.82|20348.82|20350.18|20350.18|20350.88|20350.88|20348.82|20348.82|0
1606909560000|2020-12-02 11:46:00|20349.09|20349.09|20335.41|20335.41|20350.77|20350.77|20335.35|20335.35|0
1606909570000|2020-12-02 11:46:10|20336.78|20336.78|20332.86|20332.86|20336.9|20336.9|20331.93|20331.93|0
1606909580000|2020-12-02 11:46:20|20332.6|20332.6|20331.98|20331.98|20332.66|20332.66|20331.98|20331.98|0
1606909590000|2020-12-02 11:46:30|20331.45|20331.45|20330.55|20330.55|20331.45|20331.45|20330.55|20330.55|0
1606909600000|2020-12-02 11:46:40|20331.08|20331.08|20331.08|20331.08|20331.08|20331.08|20331.08|20331.08|0
1606909610000|2020-12-02 11:46:50|20329.71|20329.71|20325.13|20325.13|20329.71|20329.71|20324.03|20324.03|0
1606909620000|2020-12-02 11:47:00|20326.81|20326.81|20325.27|20325.27|20328.19|20328.19|20324.11|20324.11|0
1606909630000|2020-12-02 11:47:10|20325.49|20325.49|20326.05|20326.05|20326.05|20326.05|20325.49|20325.49|0
1606909640000|2020-12-02 11:47:20|20326.73|20326.73|20331.48|20331.48|20331.48|20331.48|20326.73|20326.73|0
1606909650000|2020-12-02 11:47:30|20331.6|20331.6|20331.23|20331.23|20331.71|20331.71|20330.66|20330.66|0
1606909660000|2020-12-02 11:47:40|20330.18|20330.18|20330.6|20330.6|20330.6|20330.6|20330.18|20330.18|0
1606909670000|2020-12-02 11:47:50|20331.25|20331.25|20332.93|20332.93|20332.93|20332.93|20331.25|20331.25|0
1606909680000|2020-12-02 11:48:00|20331.55|20331.55|20332.62|20332.62|20333.3|20333.3|20331.5|20331.5|0
1606909700000|2020-12-02 11:48:20|20335.59|20335.59|20340.51|20340.51|20340.51|20340.51|20335.59|20335.59|0
1606909710000|2020-12-02 11:48:30|20339.83|20339.83|20336.32|20336.32|20339.83|20339.83|20336.32|20336.32|0
1606909720000|2020-12-02 11:48:40|20335.54|20335.54|20335.01|20335.01|20335.54|20335.54|20335.01|20335.01|0
1606909730000|2020-12-02 11:48:50|20336.47|20336.47|20339.73|20339.73|20339.73|20339.73|20336.47|20336.47|0
1606909740000|2020-12-02 11:49:00|20338.36|20338.36|20336.26|20336.26|20338.36|20338.36|20335.99|20335.99|0
1606909750000|2020-12-02 11:49:10|20336.48|20336.48|20336.48|20336.48|20336.48|20336.48|20336.48|20336.48|0
1606909760000|2020-12-02 11:49:20|20334.99|20334.99|20333.14|20333.14|20335.22|20335.22|20333.14|20333.14|0
1606909770000|2020-12-02 11:49:30|20332.61|20332.61|20330.55|20330.55|20332.61|20332.61|20329.19|20329.19|0
1606909790000|2020-12-02 11:49:50|20330.9|20330.9|20330.57|20330.57|20330.9|20330.9|20330.38|20330.38|0
1606909800000|2020-12-02 11:50:00|20329.89|20329.89|20330.92|20330.92|20330.92|20330.92|20329.65|20329.65|0
1606909810000|2020-12-02 11:50:10|20330.15|20330.15|20329.72|20329.72|20330.15|20330.15|20329.72|20329.72|0
1606909820000|2020-12-02 11:50:20|20328.92|20328.92|20328.71|20328.71|20329.23|20329.23|20328.71|20328.71|0
1606909830000|2020-12-02 11:50:30|20329.76|20329.76|20328.71|20328.71|20329.76|20329.76|20328.71|20328.71|0
1606909840000|2020-12-02 11:50:40|20329.23|20329.23|20328.71|20328.71|20329.23|20329.23|20328.71|20328.71|0
1606909850000|2020-12-02 11:50:50|20328.94|20328.94|20329.62|20329.62|20329.62|20329.62|20328.94|20328.94|0
1606909860000|2020-12-02 11:51:00|20330.4|20330.4|20330.93|20330.93|20331.09|20331.09|20330.4|20330.4|0
1606909870000|2020-12-02 11:51:10|20333.68|20333.68|20333.68|20333.68|20333.68|20333.68|20333.68|20333.68|0
1606909880000|2020-12-02 11:51:20|20333.15|20333.15|20333.15|20333.15|20333.15|20333.15|20333.15|20333.15|0
1606909890000|2020-12-02 11:51:30|20333.83|20333.83|20337.65|20337.65|20337.65|20337.65|20333.83|20333.83|0
1606909900000|2020-12-02 11:51:40|20337.87|20337.87|20338.99|20338.99|20338.99|20338.99|20337.87|20337.87|0
1606909910000|2020-12-02 11:51:50|20339.77|20339.77|20339.77|20339.77|20339.77|20339.77|20339.77|20339.77|0
1606909920000|2020-12-02 11:52:00|20339.99|20339.99|20342.88|20342.88|20342.88|20342.88|20339.99|20339.99|0
1606909930000|2020-12-02 11:52:10|20342.71|20342.71|20340.89|20340.89|20342.71|20342.71|20340.89|20340.89|0
1606909940000|2020-12-02 11:52:20|20339.84|20339.84|20339.84|20339.84|20339.84|20339.84|20339.84|20339.84|0
1606909950000|2020-12-02 11:52:30|20339.31|20339.31|20335.05|20335.05|20339.31|20339.31|20335.05|20335.05|0
1606909960000|2020-12-02 11:52:40|20334.53|20334.53|20334.53|20334.53|20334.53|20334.53|20334.53|20334.53|0
1606909970000|2020-12-02 11:52:50|20335.58|20335.58|20336.77|20336.77|20336.88|20336.88|20335.58|20335.58|0
1606909980000|2020-12-02 11:53:00|20337.29|20337.29|20335.69|20335.69|20337.29|20337.29|20335.69|20335.69|0
1606909990000|2020-12-02 11:53:10|20335.16|20335.16|20335.16|20335.16|20335.16|20335.16|20335.16|20335.16|0
1606910000000|2020-12-02 11:53:20|20334.51|20334.51|20336.35|20336.35|20336.35|20336.35|20334.51|20334.51|0
1606910010000|2020-12-02 11:53:30|20335.29|20335.29|20337.45|20337.45|20337.45|20337.45|20335.29|20335.29|0
1606910020000|2020-12-02 11:53:40|20336.07|20336.07|20336.07|20336.07|20336.07|20336.07|20336.07|20336.07|0
1606910030000|2020-12-02 11:53:50|20336.6|20336.6|20335.02|20335.02|20336.6|20336.6|20335.02|20335.02|0
1606910040000|2020-12-02 11:54:00|20337.85|20337.85|20339.58|20339.58|20340.51|20340.51|20337.85|20337.85|0
1606910050000|2020-12-02 11:54:10|20338.9|20338.9|20341.57|20341.57|20341.57|20341.57|20338.9|20338.9|0
1606910060000|2020-12-02 11:54:20|20341.04|20341.04|20341.04|20341.04|20341.04|20341.04|20341.04|20341.04|0
1606910070000|2020-12-02 11:54:30|20340.6|20340.6|20340.4|20340.4|20340.6|20340.6|20340.4|20340.4|0
1606910080000|2020-12-02 11:54:40|20340.18|20340.18|20342.26|20342.26|20342.33|20342.33|20340.18|20340.18|0
1606910090000|2020-12-02 11:54:50|20342.4|20342.4|20343.05|20343.05|20343.05|20343.05|20342.4|20342.4|0
1606910100000|2020-12-02 11:55:00|20343.83|20343.83|20344.36|20344.36|20344.36|20344.36|20343.83|20343.83|0
1606910110000|2020-12-02 11:55:10|20345.04|20345.04|20346.09|20346.09|20346.09|20346.09|20345.04|20345.04|0
1606910120000|2020-12-02 11:55:20|20345.88|20345.88|20350.75|20350.75|20350.86|20350.86|20345.88|20345.88|0
1606910130000|2020-12-02 11:55:30|20352.33|20352.33|20352.33|20352.33|20352.33|20352.33|20352.33|20352.33|0
1606910140000|2020-12-02 11:55:40|20351.8|20351.8|20351.22|20351.22|20351.8|20351.8|20351.22|20351.22|0
1606910150000|2020-12-02 11:55:50|20350.69|20350.69|20351.52|20351.52|20351.52|20351.52|20350.47|20350.47|0
1606910160000|2020-12-02 11:56:00|20351.05|20351.05|20351.89|20351.89|20351.89|20351.89|20350.84|20350.84|0
1606910170000|2020-12-02 11:56:10|20350.84|20350.84|20352.21|20352.21|20352.21|20352.21|20349.46|20349.46|0
1606910190000|2020-12-02 11:56:30|20351.43|20351.43|20353.34|20353.34|20353.34|20353.34|20351.43|20351.43|0
1606910200000|2020-12-02 11:56:40|20354.02|20354.02|20355.23|20355.23|20355.23|20355.23|20354.02|20354.02|0
1606910220000|2020-12-02 11:57:00|20356.01|20356.01|20356.01|20356.01|20356.01|20356.01|20356.01|20356.01|0
1606910240000|2020-12-02 11:57:20|20352.58|20352.58|20350.5|20350.5|20352.58|20352.58|20350.5|20350.5|0
1606910250000|2020-12-02 11:57:30|20350.72|20350.72|20350.78|20350.78|20350.78|20350.78|20350.72|20350.72|0
1606910260000|2020-12-02 11:57:40|20350|20350|20350|20350|20351.55|20351.55|20350|20350|0
1606910270000|2020-12-02 11:57:50|20350.52|20350.52|20350.82|20350.82|20351.05|20351.05|20350.52|20350.52|0
1606910280000|2020-12-02 11:58:00|20349.44|20349.44|20349.44|20349.44|20349.44|20349.44|20349.44|20349.44|0
1606910290000|2020-12-02 11:58:10|20350.82|20350.82|20349.25|20349.25|20350.82|20350.82|20349.25|20349.25|0
1606910300000|2020-12-02 11:58:20|20350.31|20350.31|20354.89|20354.89|20354.89|20354.89|20350.31|20350.31|0
1606910310000|2020-12-02 11:58:30|20354.95|20354.95|20354.95|20354.95|20354.95|20354.95|20354.95|20354.95|0
1606910320000|2020-12-02 11:58:40|20356.32|20356.32|20356.39|20356.39|20356.39|20356.39|20354.95|20354.95|0
1606910340000|2020-12-02 11:59:00|20356.92|20356.92|20356.39|20356.39|20356.92|20356.92|20356.39|20356.39|0
1606910350000|2020-12-02 11:59:10|20355.71|20355.71|20353.98|20353.98|20355.71|20355.71|20353.98|20353.98|0
1606910360000|2020-12-02 11:59:20|20355.03|20355.03|20355.15|20355.15|20355.15|20355.15|20353.48|20353.48|0
1606910370000|2020-12-02 11:59:30|20356.71|20356.71|20356.46|20356.46|20357.24|20357.24|20356.46|20356.46|0
1606910380000|2020-12-02 11:59:40|20355.08|20355.08|20353.35|20353.35|20356.16|20356.16|20353.35|20353.35|0
1606910390000|2020-12-02 11:59:50|20352.3|20352.3|20350.69|20350.69|20354.82|20354.82|20350.08|20350.08|0
1606910400000|2020-12-02 12:00:00|20348.96|20348.96|20338.45|20338.45|20348.96|20348.96|20337.92|20337.92|0
1606910410000|2020-12-02 12:00:10|20338.23|20338.23|20338.23|20338.23|20338.23|20338.23|20338.23|20338.23|0
1606910420000|2020-12-02 12:00:20|20339.61|20339.61|20342.88|20342.88|20342.88|20342.88|20339.61|20339.61|0
1606910430000|2020-12-02 12:00:30|20343.66|20343.66|20347.51|20347.51|20347.51|20347.51|20343.66|20343.66|0
1606910440000|2020-12-02 12:00:40|20352.11|20352.11|20352.07|20352.07|20352.14|20352.14|20351.7|20351.7|0
1606910460000|2020-12-02 12:01:00|20351.39|20351.39|20352.76|20352.76|20352.76|20352.76|20351.39|20351.39|0
1606910470000|2020-12-02 12:01:10|20350.18|20350.18|20349.18|20349.18|20350.18|20350.18|20349.18|20349.18|0
1606910480000|2020-12-02 12:01:20|20350.56|20350.56|20350.74|20350.74|20350.74|20350.74|20349.18|20349.18|0
1606910490000|2020-12-02 12:01:30|20351.52|20351.52|20352.26|20352.26|20353.64|20353.64|20351.52|20351.52|0
1606910500000|2020-12-02 12:01:40|20352.49|20352.49|20351.72|20351.72|20352.49|20352.49|20351.72|20351.72|0
1606910510000|2020-12-02 12:01:50|20350.66|20350.66|20352.04|20352.04|20352.04|20352.04|20350.66|20350.66|0
1606910520000|2020-12-02 12:02:00|20351.98|20351.98|20354.34|20354.34|20354.87|20354.87|20351.98|20351.98|0
1606910530000|2020-12-02 12:02:10|20355.71|20355.71|20354.34|20354.34|20355.71|20355.71|20354.34|20354.34|0
1606910540000|2020-12-02 12:02:20|20352.96|20352.96|20352.96|20352.96|20352.96|20352.96|20352.96|20352.96|0
1606910550000|2020-12-02 12:02:30|20350.98|20350.98|20350.2|20350.2|20350.98|20350.98|20350.2|20350.2|0
1606910560000|2020-12-02 12:02:40|20350.13|20350.13|20350.2|20350.2|20350.2|20350.2|20350.13|20350.13|0
1606910570000|2020-12-02 12:02:50|20351.57|20351.57|20352.62|20352.62|20352.95|20352.95|20351.57|20351.57|0
1606910580000|2020-12-02 12:03:00|20352.48|20352.48|20353.74|20353.74|20354.38|20354.38|20352.48|20352.48|0
1606910590000|2020-12-02 12:03:10|20353.5|20353.5|20356.86|20356.86|20356.86|20356.86|20353.5|20353.5|0
1606910600000|2020-12-02 12:03:20|20357.29|20357.29|20359.06|20359.06|20359.06|20359.06|20357.29|20357.29|0
1606910610000|2020-12-02 12:03:30|20358.85|20358.85|20358.85|20358.85|20358.85|20358.85|20358.85|20358.85|0
1606910630000|2020-12-02 12:03:50|20358.32|20358.32|20358.11|20358.11|20358.32|20358.32|20358.11|20358.11|0
1606910640000|2020-12-02 12:04:00|20359.48|20359.48|20359.75|20359.75|20360.35|20360.35|20359.48|20359.48|0
1606910660000|2020-12-02 12:04:20|20360.44|20360.44|20360.67|20360.67|20361.12|20361.12|20360.44|20360.44|0
1606910670000|2020-12-02 12:04:30|20358.24|20358.24|20358.45|20358.45|20358.45|20358.45|20356.87|20356.87|0
1606910680000|2020-12-02 12:04:40|20357.86|20357.86|20358.64|20358.64|20358.71|20358.71|20357.34|20357.34|0
1606910690000|2020-12-02 12:04:50|20359.17|20359.17|20359.17|20359.17|20359.17|20359.17|20359.17|20359.17|0
1606910700000|2020-12-02 12:05:00|20359.95|20359.95|20359.73|20359.73|20359.95|20359.95|20359.73|20359.73|0
1606910720000|2020-12-02 12:05:20|20360.41|20360.41|20360.41|20360.41|20360.41|20360.41|20360.41|20360.41|0
1606910730000|2020-12-02 12:05:30|20359.73|20359.73|20359.53|20359.53|20359.73|20359.73|20359.53|20359.53|0
1606910750000|2020-12-02 12:05:50|20360.9|20360.9|20358.15|20358.15|20360.9|20360.9|20358.15|20358.15|0
1606910760000|2020-12-02 12:06:00|20357.94|20357.94|20357.41|20357.41|20357.94|20357.94|20357.41|20357.41|0
1606910790000|2020-12-02 12:06:30|20359.84|20359.84|20359.84|20359.84|20359.84|20359.84|20359.84|20359.84|0
1606910800000|2020-12-02 12:06:40|20361.2|20361.2|20361.42|20361.42|20361.42|20361.42|20361.2|20361.2|0
1606910810000|2020-12-02 12:06:50|20360.9|20360.9|20359.3|20359.3|20360.9|20360.9|20359.3|20359.3|0
1606910830000|2020-12-02 12:07:10|20359.23|20359.23|20359.23|20359.23|20359.23|20359.23|20359.23|20359.23|0
1606910840000|2020-12-02 12:07:20|20358.71|20358.71|20357.93|20357.93|20358.71|20358.71|20357.93|20357.93|0
1606910850000|2020-12-02 12:07:30|20357.25|20357.25|20357.25|20357.25|20357.25|20357.25|20357.25|20357.25|0
1606910860000|2020-12-02 12:07:40|20357.47|20357.47|20356.09|20356.09|20357.47|20357.47|20356.09|20356.09|0
1606910870000|2020-12-02 12:07:50|20355.31|20355.31|20355.31|20355.31|20355.31|20355.31|20355.31|20355.31|0
1606910880000|2020-12-02 12:08:00|20355.09|20355.09|20369.13|20369.13|20369.24|20369.24|20354.57|20354.57|0
1606910890000|2020-12-02 12:08:10|20371.88|20371.88|20376.08|20376.08|20376.08|20376.08|20369.87|20369.87|0
1606910900000|2020-12-02 12:08:20|20374.52|20374.52|20375.9|20375.9|20375.9|20375.9|20374.52|20374.52|0
1606910910000|2020-12-02 12:08:30|20376.58|20376.58|20375.6|20375.6|20377.07|20377.07|20371.08|20371.08|0
1606910920000|2020-12-02 12:08:40|20376.12|20376.12|20379.97|20379.97|20379.97|20379.97|20375.85|20375.85|0
1606910930000|2020-12-02 12:08:50|20380.09|20380.09|20380.09|20380.09|20380.09|20380.09|20380.09|20380.09|0
1606910940000|2020-12-02 12:09:00|20381.14|20381.14|20382.52|20382.52|20382.52|20382.52|20381.14|20381.14|0
1606910950000|2020-12-02 12:09:10|20383.04|20383.04|20383.04|20383.04|20383.04|20383.04|20383.04|20383.04|0
1606910960000|2020-12-02 12:09:20|20383.26|20383.26|20386.51|20386.51|20386.51|20386.51|20383.05|20383.05|0
1606910970000|2020-12-02 12:09:30|20386.72|20386.72|20389.81|20389.81|20389.81|20389.81|20386.72|20386.72|0
1606910980000|2020-12-02 12:09:40|20389.93|20389.93|20393.26|20393.26|20394.63|20394.63|20389.93|20389.93|0
1606910990000|2020-12-02 12:09:50|20396.01|20396.01|20399.53|20399.53|20399.53|20399.53|20396.01|20396.01|0
1606911000000|2020-12-02 12:10:00|20396.78|20396.78|20402.25|20402.25|20402.25|20402.25|20395.32|20395.32|0
1606911010000|2020-12-02 12:10:10|20400.87|20400.87|20402.78|20402.78|20405.52|20405.52|20400.87|20400.87|0
1606911020000|2020-12-02 12:10:20|20400.03|20400.03|20396.09|20396.09|20400.03|20400.03|20395.56|20395.56|0
1606911030000|2020-12-02 12:10:30|20397.46|20397.46|20403.1|20403.1|20403.1|20403.1|20397.46|20397.46|0
1606911040000|2020-12-02 12:10:40|20403.62|20403.62|20400.14|20400.14|20403.62|20403.62|20400.14|20400.14|0
1606911050000|2020-12-02 12:10:50|20400.35|20400.35|20400.07|20400.07|20400.35|20400.35|20399.75|20399.75|0
1606911060000|2020-12-02 12:11:00|20400.6|20400.6|20400.6|20400.6|20400.6|20400.6|20400.6|20400.6|0
1606911080000|2020-12-02 12:11:20|20401.97|20401.97|20401.12|20401.12|20401.97|20401.97|20400.59|20400.59|0
1606911090000|2020-12-02 12:11:30|20401.9|20401.9|20403.36|20403.36|20403.36|20403.36|20401.9|20401.9|0
1606911100000|2020-12-02 12:11:40|20403.88|20403.88|20403.65|20403.65|20403.88|20403.88|20403.65|20403.65|0
1606911110000|2020-12-02 12:11:50|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|0
1606911120000|2020-12-02 12:12:00|20405.11|20405.11|20405.11|20405.11|20405.11|20405.11|20405.11|20405.11|0
1606911130000|2020-12-02 12:12:10|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|20404.43|0
1606911140000|2020-12-02 12:12:20|20403.9|20403.9|20408.94|20408.94|20408.94|20408.94|20403.9|20403.9|0
1606911150000|2020-12-02 12:12:30|20409.72|20409.72|20414.15|20414.15|20414.15|20414.15|20409.72|20409.72|0
1606911160000|2020-12-02 12:12:40|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|20414.93|0
1606911170000|2020-12-02 12:12:50|20415.14|20415.14|20414.46|20414.46|20415.14|20415.14|20414.46|20414.46|0
1606911180000|2020-12-02 12:13:00|20412.04|20412.04|20423.38|20423.38|20423.52|20423.52|20411.26|20411.26|0
1606911190000|2020-12-02 12:13:10|20422.01|20422.01|20426.04|20426.04|20426.04|20426.04|20421.48|20421.48|0
1606911200000|2020-12-02 12:13:20|20426.16|20426.16|20422.19|20422.19|20426.84|20426.84|20422.19|20422.19|0
1606911210000|2020-12-02 12:13:30|20423.56|20423.56|20426.7|20426.7|20426.7|20426.7|20423.56|20423.56|0
1606911220000|2020-12-02 12:13:40|20427.23|20427.23|20426.7|20426.7|20427.75|20427.75|20426.7|20426.7|0
1606911230000|2020-12-02 12:13:50|20425.33|20425.33|20426.7|20426.7|20426.7|20426.7|20425.33|20425.33|0
1606911240000|2020-12-02 12:14:00|20425.92|20425.92|20436.07|20436.07|20436.07|20436.07|20419.72|20419.72|0
1606911250000|2020-12-02 12:14:10|20437.44|20437.44|20435.95|20435.95|20437.97|20437.97|20434.53|20434.53|0
1606911260000|2020-12-02 12:14:20|20434.58|20434.58|20433.2|20433.2|20435.95|20435.95|20433.2|20433.2|0
1606911270000|2020-12-02 12:14:30|20431.83|20431.83|20432.68|20432.68|20432.68|20432.68|20431.3|20431.3|0
1606911280000|2020-12-02 12:14:40|20431.3|20431.3|20432.68|20432.68|20432.68|20432.68|20430.78|20430.78|0
1606911290000|2020-12-02 12:14:50|20433.06|20433.06|20428.27|20428.27|20433.06|20433.06|20426.9|20426.9|0
1606911300000|2020-12-02 12:15:00|20426.9|20426.9|20441.37|20441.37|20444.12|20444.12|20426.9|20426.9|0
1606911310000|2020-12-02 12:15:10|20442.75|20442.75|20451.52|20451.52|20451.52|20451.52|20440.85|20440.85|0
1606911320000|2020-12-02 12:15:20|20448.77|20448.77|20447.4|20447.4|20448.77|20448.77|20447.4|20447.4|0
1606911330000|2020-12-02 12:15:30|20446.02|20446.02|20446.35|20446.35|20457.23|20457.23|20446.02|20446.02|0
1606911340000|2020-12-02 12:15:40|20444.97|20444.97|20442.28|20442.28|20444.97|20444.97|20437.84|20437.84|0
1606911350000|2020-12-02 12:15:50|20440.91|20440.91|20444.9|20444.9|20448.85|20448.85|20440.91|20440.91|0
1606911360000|2020-12-02 12:16:00|20443.53|20443.53|20440.06|20440.06|20443.53|20443.53|20440.06|20440.06|0
1606911370000|2020-12-02 12:16:10|20442.11|20442.11|20445.77|20445.77|20450.81|20450.81|20442.11|20442.11|0
1606911380000|2020-12-02 12:16:20|20446.55|20446.55|20446.55|20446.55|20446.55|20446.55|20446.55|20446.55|0
1606911390000|2020-12-02 12:16:30|20449.3|20449.3|20446.55|20446.55|20449.3|20449.3|20446.55|20446.55|0
1606911400000|2020-12-02 12:16:40|20446.36|20446.36|20454.65|20454.65|20454.65|20454.65|20446.36|20446.36|0
1606911410000|2020-12-02 12:16:50|20455.17|20455.17|20456.23|20456.23|20456.23|20456.23|20455.17|20455.17|0
1606911420000|2020-12-02 12:17:00|20457.28|20457.28|20462.14|20462.14|20462.14|20462.14|20457.28|20457.28|0
1606911430000|2020-12-02 12:17:10|20463.51|20463.51|20467.72|20467.72|20467.72|20467.72|20463.51|20463.51|0
1606911440000|2020-12-02 12:17:20|20469.1|20469.1|20479.64|20479.64|20479.64|20479.64|20469.1|20469.1|0
1606911450000|2020-12-02 12:17:30|20480.16|20480.16|20500.59|20500.59|20501.96|20501.96|20480.16|20480.16|0
1606911460000|2020-12-02 12:17:40|20501.96|20501.96|20495.97|20495.97|20501.96|20501.96|20495.97|20495.97|0
1606911470000|2020-12-02 12:17:50|20494.07|20494.07|20491.53|20491.53|20494.07|20494.07|20491.53|20491.53|0
1606911480000|2020-12-02 12:18:00|20492.31|20492.31|20478.79|20478.79|20493.08|20493.08|20476.68|20476.68|0
1606911490000|2020-12-02 12:18:10|20478.26|20478.26|20478.86|20478.86|20478.86|20478.86|20478.26|20478.26|0
1606911500000|2020-12-02 12:18:20|20476.81|20476.81|20474.69|20474.69|20476.81|20476.81|20474.69|20474.69|0
1606911510000|2020-12-02 12:18:30|20475.47|20475.47|20475.2|20475.2|20475.47|20475.47|20473.89|20473.89|0
1606911520000|2020-12-02 12:18:40|20476.57|20476.57|20485.66|20485.66|20489.86|20489.86|20475.97|20475.97|0
1606911530000|2020-12-02 12:18:50|20482.91|20482.91|20487.17|20487.17|20487.17|20487.17|20482.91|20482.91|0
1606911540000|2020-12-02 12:19:00|20486.12|20486.12|20485.34|20485.34|20486.12|20486.12|20485.34|20485.34|0
1606911550000|2020-12-02 12:19:10|20485.86|20485.86|20494.71|20494.71|20499.52|20499.52|20485.86|20485.86|0
1606911560000|2020-12-02 12:19:20|20494.18|20494.18|20496.8|20496.8|20496.8|20496.8|20490.06|20490.06|0
1606911570000|2020-12-02 12:19:30|20496.87|20496.87|20501.87|20501.87|20503.24|20503.24|20494.68|20494.68|0
1606911580000|2020-12-02 12:19:40|20501.94|20501.94|20504.04|20504.04|20505.42|20505.42|20501.94|20501.94|0
1606911590000|2020-12-02 12:19:50|20505.41|20505.41|20503.42|20503.42|20505.41|20505.41|20503.42|20503.42|0
1606911600000|2020-12-02 12:20:00|20502.9|20502.9|20499.19|20499.19|20502.9|20502.9|20497.81|20497.81|0
1606911610000|2020-12-02 12:20:10|20498.97|20498.97|20498.51|20498.51|20499.2|20499.2|20496.86|20496.86|0
1606911620000|2020-12-02 12:20:20|20499.29|20499.29|20499.8|20499.8|20500.85|20500.85|20499.29|20499.29|0
1606911630000|2020-12-02 12:20:30|20503.92|20503.92|20502.55|20502.55|20503.92|20503.92|20501.49|20501.49|0
1606911640000|2020-12-02 12:20:40|20501.77|20501.77|20499.03|20499.03|20501.77|20501.77|20499.03|20499.03|0
1606911650000|2020-12-02 12:20:50|20498.5|20498.5|20497.97|20497.97|20498.5|20498.5|20496.81|20496.81|0
1606911660000|2020-12-02 12:21:00|20496.59|20496.59|20493.84|20493.84|20496.59|20496.59|20493.84|20493.84|0
1606911670000|2020-12-02 12:21:10|20496.59|20496.59|20495.14|20495.14|20497.97|20497.97|20495.14|20495.14|0
1606911680000|2020-12-02 12:21:20|20493.76|20493.76|20491.75|20491.75|20493.76|20493.76|20491.75|20491.75|0
1606911690000|2020-12-02 12:21:30|20493.12|20493.12|20495.04|20495.04|20495.24|20495.24|20493.12|20493.12|0
1606911700000|2020-12-02 12:21:40|20497.67|20497.67|20497.79|20497.79|20497.79|20497.79|20497.67|20497.67|0
1606911720000|2020-12-02 12:22:00|20499.16|20499.16|20502.08|20502.08|20502.08|20502.08|20499.16|20499.16|0
1606911730000|2020-12-02 12:22:10|20503.46|20503.46|20503.46|20503.46|20504.83|20504.83|20503.46|20503.46|0
1606911740000|2020-12-02 12:22:20|20504.24|20504.24|20504.76|20504.76|20504.76|20504.76|20504.24|20504.24|0
1606911750000|2020-12-02 12:22:30|20504.24|20504.24|20504.24|20504.24|20504.24|20504.24|20504.24|20504.24|0
1606911760000|2020-12-02 12:22:40|20504.35|20504.35|20507.42|20507.42|20507.42|20507.42|20504.35|20504.35|0
1606911780000|2020-12-02 12:23:00|20495.9|20495.9|20495.46|20495.46|20498.65|20498.65|20495.46|20495.46|0
1606911790000|2020-12-02 12:23:10|20496.21|20496.21|20500.02|20500.02|20500.34|20500.34|20494.84|20494.84|0
1606911800000|2020-12-02 12:23:20|20500.8|20500.8|20505.27|20505.27|20505.27|20505.27|20500.8|20500.8|0
1606911810000|2020-12-02 12:23:30|20505.22|20505.22|20509.49|20509.49|20509.49|20509.49|20505.22|20505.22|0
1606911820000|2020-12-02 12:23:40|20510.95|20510.95|20510.95|20510.95|20510.95|20510.95|20510.95|20510.95|0
1606911830000|2020-12-02 12:23:50|20512.32|20512.32|20513.33|20513.33|20513.7|20513.7|20512.32|20512.32|0
1606911840000|2020-12-02 12:24:00|20513.55|20513.55|20511.58|20511.58|20514.32|20514.32|20511.58|20511.58|0
1606911850000|2020-12-02 12:24:10|20510.2|20510.2|20510.87|20510.87|20510.87|20510.87|20508.04|20508.04|0
1606911860000|2020-12-02 12:24:20|20511.55|20511.55|20509.02|20509.02|20511.55|20511.55|20508.8|20508.8|0
1606911870000|2020-12-02 12:24:30|20508.9|20508.9|20508.9|20508.9|20509.68|20509.68|20508.9|20508.9|0
1606911880000|2020-12-02 12:24:40|20519.48|20519.48|20526.53|20526.53|20527.91|20527.91|20519.48|20519.48|0
1606911890000|2020-12-02 12:24:50|20519.47|20519.47|20519.19|20519.19|20519.47|20519.47|20518.5|20518.5|0
1606911900000|2020-12-02 12:25:00|20517.81|20517.81|20519.29|20519.29|20521.9|20521.9|20517.81|20517.81|0
1606911910000|2020-12-02 12:25:10|20520.66|20520.66|20526.54|20526.54|20526.54|20526.54|20520.66|20520.66|0
1606911920000|2020-12-02 12:25:20|20527.91|20527.91|20527.91|20527.91|20527.91|20527.91|20527.91|20527.91|0
1606911930000|2020-12-02 12:25:30|20526.55|20526.55|20524.03|20524.03|20526.55|20526.55|20524.03|20524.03|0
1606911940000|2020-12-02 12:25:40|20525.4|20525.4|20522.29|20522.29|20525.4|20525.4|20521.51|20521.51|0
1606911950000|2020-12-02 12:25:50|20523.07|20523.07|20524.54|20524.54|20524.54|20524.54|20523.07|20523.07|0
1606911960000|2020-12-02 12:26:00|20523.16|20523.16|20518.58|20518.58|20523.16|20523.16|20518.58|20518.58|0
1606911970000|2020-12-02 12:26:10|20517.81|20517.81|20517.81|20517.81|20517.81|20517.81|20517.81|20517.81|0
1606911980000|2020-12-02 12:26:20|20515.54|20515.54|20514.11|20514.11|20515.65|20515.65|20514.11|20514.11|0
1606911990000|2020-12-02 12:26:30|20514.64|20514.64|20514.64|20514.64|20514.64|20514.64|20514.64|20514.64|0
1606912000000|2020-12-02 12:26:40|20514.11|20514.11|20507.31|20507.31|20514.64|20514.64|20507.31|20507.31|0
1606912010000|2020-12-02 12:26:50|20506.78|20506.78|20509.53|20509.53|20509.53|20509.53|20506.78|20506.78|0
1606912020000|2020-12-02 12:27:00|20508.15|20508.15|20510.36|20510.36|20510.36|20510.36|20507.61|20507.61|0
1606912030000|2020-12-02 12:27:10|20511.73|20511.73|20514.69|20514.69|20514.69|20514.69|20511.73|20511.73|0
1606912040000|2020-12-02 12:27:20|20513.31|20513.31|20513.31|20513.31|20513.31|20513.31|20513.31|20513.31|0
1606912050000|2020-12-02 12:27:30|20511.95|20511.95|20512.32|20512.32|20513.31|20513.31|20511.95|20511.95|0
1606912060000|2020-12-02 12:27:40|20512.44|20512.44|20513.84|20513.84|20514.52|20514.52|20512.44|20512.44|0
1606912070000|2020-12-02 12:27:50|20514.52|20514.52|20519.88|20519.88|20519.88|20519.88|20514.52|20514.52|0
1606912080000|2020-12-02 12:28:00|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|20519.1|0
1606912090000|2020-12-02 12:28:10|20517.72|20517.72|20517.72|20517.72|20517.72|20517.72|20517.72|20517.72|0
1606912100000|2020-12-02 12:28:20|20516.42|20516.42|20516.3|20516.3|20516.42|20516.42|20516.3|20516.3|0
1606912120000|2020-12-02 12:28:40|20516.52|20516.52|20516.52|20516.52|20516.52|20516.52|20516.52|20516.52|0
1606912140000|2020-12-02 12:29:00|20514.47|20514.47|20515.84|20515.84|20515.84|20515.84|20514.47|20514.47|0
1606912150000|2020-12-02 12:29:10|20516.61|20516.61|20516.61|20516.61|20516.61|20516.61|20516.61|20516.61|0
1606912170000|2020-12-02 12:29:30|20517.39|20517.39|20517.39|20517.39|20517.39|20517.39|20517.39|20517.39|0
1606912180000|2020-12-02 12:29:40|20516.61|20516.61|20514.47|20514.47|20516.61|20516.61|20514.47|20514.47|0
1606912190000|2020-12-02 12:29:50|20515|20515|20516.46|20516.46|20516.46|20516.46|20515|20515|0
1606912200000|2020-12-02 12:30:00|20515.09|20515.09|20516.62|20516.62|20516.62|20516.62|20514.57|20514.57|0
1606912210000|2020-12-02 12:30:10|20516.1|20516.1|20510.92|20510.92|20516.1|20516.1|20510.92|20510.92|0
1606912220000|2020-12-02 12:30:20|20510.39|20510.39|20511.39|20511.39|20511.74|20511.74|20510.39|20510.39|0
1606912230000|2020-12-02 12:30:30|20510.34|20510.34|20509.13|20509.13|20510.34|20510.34|20509.13|20509.13|0
1606912240000|2020-12-02 12:30:40|20510.59|20510.59|20509.47|20509.47|20510.59|20510.59|20509.28|20509.28|0
1606912250000|2020-12-02 12:30:50|20508.79|20508.79|20511.14|20511.14|20511.14|20511.14|20508.79|20508.79|0
1606912270000|2020-12-02 12:31:10|20511.83|20511.83|20511.83|20511.83|20514.58|20514.58|20511.83|20511.83|0
1606912280000|2020-12-02 12:31:20|20510.77|20510.77|20509.41|20509.41|20510.77|20510.77|20509.41|20509.41|0
1606912290000|2020-12-02 12:31:30|20509.19|20509.19|20508.98|20508.98|20509.19|20509.19|20508.29|20508.29|0
1606912300000|2020-12-02 12:31:40|20509.09|20509.09|20509.09|20509.09|20509.09|20509.09|20509.09|20509.09|0
1606912310000|2020-12-02 12:31:50|20507.73|20507.73|20506.95|20506.95|20507.73|20507.73|20506.95|20506.95|0
1606912320000|2020-12-02 12:32:00|20506.27|20506.27|20506.27|20506.27|20506.27|20506.27|20504.89|20504.89|0
1606912330000|2020-12-02 12:32:10|20506.33|20506.33|20504.95|20504.95|20506.33|20506.33|20504.95|20504.95|0
1606912340000|2020-12-02 12:32:20|20503.58|20503.58|20501.7|20501.7|20504.95|20504.95|20500.65|20500.65|0
1606912350000|2020-12-02 12:32:30|20502.23|20502.23|20502.85|20502.85|20503.53|20503.53|20502.23|20502.23|0
1606912360000|2020-12-02 12:32:40|20502.73|20502.73|20502.32|20502.32|20504.79|20504.79|20500.58|20500.58|0
1606912370000|2020-12-02 12:32:50|20502.1|20502.1|20499.95|20499.95|20502.1|20502.1|20499.95|20499.95|0
1606912380000|2020-12-02 12:33:00|20504.07|20504.07|20502.53|20502.53|20504.07|20504.07|20501.32|20501.32|0
1606912390000|2020-12-02 12:33:10|20502.31|20502.31|20502.1|20502.1|20502.31|20502.31|20502.1|20502.1|0
1606912400000|2020-12-02 12:33:20|20501.98|20501.98|20501.98|20501.98|20501.98|20501.98|20501.98|20501.98|0
1606912410000|2020-12-02 12:33:30|20501.55|20501.55|20500.77|20500.77|20502.93|20502.93|20500.77|20500.77|0
1606912420000|2020-12-02 12:33:40|20500.25|20500.25|20500.25|20500.25|20500.25|20500.25|20500.25|20500.25|0
1606912430000|2020-12-02 12:33:50|20500.03|20500.03|20499.7|20499.7|20500.03|20500.03|20499.6|20499.6|0
1606912440000|2020-12-02 12:34:00|20498.34|20498.34|20494.9|20494.9|20498.34|20498.34|20493.09|20493.09|0
1606912450000|2020-12-02 12:34:10|20494.67|20494.67|20492.43|20492.43|20494.67|20494.67|20492.43|20492.43|0
1606912460000|2020-12-02 12:34:20|20492|20492|20492|20492|20492|20492|20492|20492|0
1606912470000|2020-12-02 12:34:30|20491.47|20491.47|20492.15|20492.15|20492.15|20492.15|20491.47|20491.47|0
1606912480000|2020-12-02 12:34:40|20491.63|20491.63|20483.97|20483.97|20491.63|20491.63|20483.97|20483.97|0
1606912490000|2020-12-02 12:34:50|20483.44|20483.44|20483.44|20483.44|20483.44|20483.44|20483.44|20483.44|0
1606912500000|2020-12-02 12:35:00|20483.63|20483.63|20483.29|20483.29|20484.48|20484.48|20481.73|20481.73|0
1606912510000|2020-12-02 12:35:10|20485.72|20485.72|20485.03|20485.03|20487.1|20487.1|20485.03|20485.03|0
1606912520000|2020-12-02 12:35:20|20484.5|20484.5|20483.94|20483.94|20484.5|20484.5|20483.72|20483.72|0
1606912530000|2020-12-02 12:35:30|20483.75|20483.75|20485.73|20485.73|20485.73|20485.73|20483.75|20483.75|0
1606912550000|2020-12-02 12:35:50|20486.26|20486.26|20486.26|20486.26|20486.26|20486.26|20486.26|20486.26|0
1606912560000|2020-12-02 12:36:00|20486.94|20486.94|20486.09|20486.09|20488.84|20488.84|20486.09|20486.09|0
1606912570000|2020-12-02 12:36:10|20485.57|20485.57|20486.9|20486.9|20486.9|20486.9|20485.57|20485.57|0
1606912580000|2020-12-02 12:36:20|20487.11|20487.11|20486.9|20486.9|20487.11|20487.11|20486.9|20486.9|0
1606912600000|2020-12-02 12:36:40|20488.45|20488.45|20488.45|20488.45|20488.45|20488.45|20488.45|20488.45|0
1606912620000|2020-12-02 12:37:00|20487.93|20487.93|20488.61|20488.61|20488.61|20488.61|20487.93|20487.93|0
1606912630000|2020-12-02 12:37:10|20489.39|20489.39|20482.05|20482.05|20489.39|20489.39|20482.05|20482.05|0
1606912640000|2020-12-02 12:37:20|20481.52|20481.52|20482.05|20482.05|20482.05|20482.05|20481.52|20481.52|0
1606912650000|2020-12-02 12:37:30|20482.27|20482.27|20474.65|20474.65|20482.27|20482.27|20474.65|20474.65|0
1606912660000|2020-12-02 12:37:40|20473.87|20473.87|20473.84|20473.84|20473.87|20473.87|20471.12|20471.12|0
1606912670000|2020-12-02 12:37:50|20473.06|20473.06|20472.92|20472.92|20473.06|20473.06|20472.92|20472.92|0
1606912680000|2020-12-02 12:38:00|20471.55|20471.55|20474.29|20474.29|20474.29|20474.29|20471.55|20471.55|0
1606912690000|2020-12-02 12:38:10|20474.08|20474.08|20479.08|20479.08|20480.45|20480.45|20474.08|20474.08|0
1606912700000|2020-12-02 12:38:20|20478.86|20478.86|20477.28|20477.28|20478.86|20478.86|20477.28|20477.28|0
1606912710000|2020-12-02 12:38:30|20478.86|20478.86|20477.8|20477.8|20478.86|20478.86|20477.8|20477.8|0
1606912720000|2020-12-02 12:38:40|20477.58|20477.58|20477.48|20477.48|20478.01|20478.01|20477.48|20477.48|0
1606912730000|2020-12-02 12:38:50|20481.61|20481.61|20480.97|20480.97|20482.17|20482.17|20480.97|20480.97|0
1606912740000|2020-12-02 12:39:00|20481.49|20481.49|20481.13|20481.13|20481.81|20481.81|20480.44|20480.44|0
1606912750000|2020-12-02 12:39:10|20481.02|20481.02|20482.61|20482.61|20482.61|20482.61|20481.02|20481.02|0
1606912760000|2020-12-02 12:39:20|20482.68|20482.68|20485.42|20485.42|20485.42|20485.42|20482.68|20482.68|0
1606912770000|2020-12-02 12:39:30|20485.63|20485.63|20486.37|20486.37|20486.37|20486.37|20485.63|20485.63|0
1606912780000|2020-12-02 12:39:40|20485.69|20485.69|20485.96|20485.96|20487.27|20487.27|20485.69|20485.69|0
1606912790000|2020-12-02 12:39:50|20482.53|20482.53|20474.13|20474.13|20482.53|20482.53|20474.13|20474.13|0
1606912800000|2020-12-02 12:40:00|20473.61|20473.61|20474.3|20474.3|20474.98|20474.98|20473.61|20473.61|0
1606912810000|2020-12-02 12:40:10|20474.52|20474.52|20474.52|20474.52|20474.52|20474.52|20474.52|20474.52|0
1606912820000|2020-12-02 12:40:20|20473.74|20473.74|20473.2|20473.2|20473.81|20473.81|20473.2|20473.2|0
1606912830000|2020-12-02 12:40:30|20474.58|20474.58|20475.45|20475.45|20475.45|20475.45|20474.58|20474.58|0
1606912840000|2020-12-02 12:40:40|20474.93|20474.93|20463.95|20463.95|20474.93|20474.93|20460.97|20460.97|0
1606912850000|2020-12-02 12:40:50|20463.42|20463.42|20460.03|20460.03|20463.42|20463.42|20460.03|20460.03|0
1606912860000|2020-12-02 12:41:00|20457.28|20457.28|20459.29|20459.29|20459.29|20459.29|20456.02|20456.02|0
1606912870000|2020-12-02 12:41:10|20459.82|20459.82|20458.41|20458.41|20460.03|20460.03|20458.41|20458.41|0
1606912880000|2020-12-02 12:41:20|20458.63|20458.63|20460.03|20460.03|20460.03|20460.03|20457.72|20457.72|0
1606912890000|2020-12-02 12:41:30|20460.25|20460.25|20461.3|20461.3|20461.3|20461.3|20460.25|20460.25|0
1606912900000|2020-12-02 12:41:40|20461.83|20461.83|20462.47|20462.47|20462.47|20462.47|20461.83|20461.83|0
1606912910000|2020-12-02 12:41:50|20461.11|20461.11|20460.45|20460.45|20461.11|20461.11|20460.45|20460.45|0
1606912920000|2020-12-02 12:42:00|20459.67|20459.67|20459.42|20459.42|20459.74|20459.74|20458.37|20458.37|0
1606912930000|2020-12-02 12:42:10|20459.95|20459.95|20460.09|20460.09|20460.09|20460.09|20459.95|20459.95|0
1606912940000|2020-12-02 12:42:20|20458.04|20458.04|20456.3|20456.3|20458.04|20458.04|20456.3|20456.3|0
1606912950000|2020-12-02 12:42:30|20456.09|20456.09|20459.53|20459.53|20459.53|20459.53|20456.02|20456.02|0
1606912960000|2020-12-02 12:42:40|20459.41|20459.41|20459.41|20459.41|20459.41|20459.41|20458.73|20458.73|0
1606912970000|2020-12-02 12:42:50|20458.73|20458.73|20459.56|20459.56|20459.56|20459.56|20458.73|20458.73|0
1606912980000|2020-12-02 12:43:00|20458.2|20458.2|20458.88|20458.88|20458.88|20458.88|20458.2|20458.2|0
1606912990000|2020-12-02 12:43:10|20459.66|20459.66|20462.01|20462.01|20462.01|20462.01|20459.66|20459.66|0
1606913000000|2020-12-02 12:43:20|20462.79|20462.79|20460.98|20460.98|20462.79|20462.79|20460.86|20460.86|0
1606913010000|2020-12-02 12:43:30|20461.2|20461.2|20458.01|20458.01|20462.57|20462.57|20458.01|20458.01|0
1606913020000|2020-12-02 12:43:40|20456.55|20456.55|20457.22|20457.22|20457.22|20457.22|20455.77|20455.77|0
1606913030000|2020-12-02 12:43:50|20457.74|20457.74|20457.74|20457.74|20457.74|20457.74|20457.22|20457.22|0
1606913040000|2020-12-02 12:44:00|20456.96|20456.96|20454.81|20454.81|20456.96|20456.96|20453.44|20453.44|0
1606913050000|2020-12-02 12:44:10|20455.66|20455.66|20459.46|20459.46|20459.46|20459.46|20455.66|20455.66|0
1606913060000|2020-12-02 12:44:20|20460.84|20460.84|20464.59|20464.59|20464.59|20464.59|20460.84|20460.84|0
1606913070000|2020-12-02 12:44:30|20464.45|20464.45|20466.76|20466.76|20467.2|20467.2|20464.45|20464.45|0
1606913080000|2020-12-02 12:44:40|20466.65|20466.65|20466.12|20466.12|20466.65|20466.65|20466.12|20466.12|0
1606913090000|2020-12-02 12:44:50|20466.06|20466.06|20463.86|20463.86|20466.06|20466.06|20463.86|20463.86|0
1606913100000|2020-12-02 12:45:00|20463.65|20463.65|20464.49|20464.49|20465.01|20465.01|20463.65|20463.65|0
1606913110000|2020-12-02 12:45:10|20463.96|20463.96|20465.15|20465.15|20465.15|20465.15|20463.77|20463.77|0
1606913120000|2020-12-02 12:45:20|20465.03|20465.03|20463.54|20463.54|20465.15|20465.15|20463.54|20463.54|0
1606913130000|2020-12-02 12:45:30|20463.18|20463.18|20462.58|20462.58|20463.18|20463.18|20462.58|20462.58|0
1606913140000|2020-12-02 12:45:40|20462.8|20462.8|20463.32|20463.32|20463.32|20463.32|20462.8|20462.8|0
1606913150000|2020-12-02 12:45:50|20463.11|20463.11|20461.73|20461.73|20463.11|20463.11|20461.73|20461.73|0
1606913160000|2020-12-02 12:46:00|20461.85|20461.85|20461.23|20461.23|20462.53|20462.53|20461.23|20461.23|0
1606913170000|2020-12-02 12:46:10|20459.86|20459.86|20459.86|20459.86|20459.86|20459.86|20459.86|20459.86|0
1606913180000|2020-12-02 12:46:20|20459.64|20459.64|20459.43|20459.43|20459.64|20459.64|20458.74|20458.74|0
1606913190000|2020-12-02 12:46:30|20459.95|20459.95|20461.85|20461.85|20461.85|20461.85|20459.95|20459.95|0
1606913200000|2020-12-02 12:46:40|20461.97|20461.97|20461.19|20461.19|20461.97|20461.97|20461.19|20461.19|0
1606913210000|2020-12-02 12:46:50|20461.87|20461.87|20464.47|20464.47|20465.19|20465.19|20461.87|20461.87|0
1606913220000|2020-12-02 12:47:00|20464.26|20464.26|20464.26|20464.26|20464.26|20464.26|20463.91|20463.91|0
1606913230000|2020-12-02 12:47:10|20463.49|20463.49|20463.7|20463.7|20463.7|20463.7|20463.49|20463.49|0
1606913240000|2020-12-02 12:47:20|20465.07|20465.07|20465.85|20465.85|20465.85|20465.85|20465.07|20465.07|0
1606913250000|2020-12-02 12:47:30|20467.43|20467.43|20467.94|20467.94|20469.64|20469.64|20467.43|20467.43|0
1606913270000|2020-12-02 12:47:50|20467.72|20467.72|20467.2|20467.2|20467.72|20467.72|20467.2|20467.2|0
1606913280000|2020-12-02 12:48:00|20467.98|20467.98|20467.98|20467.98|20467.98|20467.98|20467.76|20467.76|0
1606913290000|2020-12-02 12:48:10|20469.76|20469.76|20470.54|20470.54|20470.75|20470.75|20469.76|20469.76|0
1606913300000|2020-12-02 12:48:20|20469.85|20469.85|20469.17|20469.17|20469.85|20469.85|20469.17|20469.17|0
1606913310000|2020-12-02 12:48:30|20469.39|20469.39|20470.07|20470.07|20470.07|20470.07|20469.39|20469.39|0
1606913320000|2020-12-02 12:48:40|20474.12|20474.12|20476.95|20476.95|20476.95|20476.95|20474.12|20474.12|0
1606913330000|2020-12-02 12:48:50|20477.63|20477.63|20478.41|20478.41|20478.41|20478.41|20477.63|20477.63|0
1606913340000|2020-12-02 12:49:00|20478.84|20478.84|20480|20480|20480.22|20480.22|20478.84|20478.84|0
1606913360000|2020-12-02 12:49:20|20476.48|20476.48|20475.1|20475.1|20476.48|20476.48|20475.1|20475.1|0
1606913370000|2020-12-02 12:49:30|20476.66|20476.66|20475.97|20475.97|20476.75|20476.75|20475.97|20475.97|0
1606913380000|2020-12-02 12:49:40|20477.53|20477.53|20478.57|20478.57|20478.57|20478.57|20474.9|20474.9|0
1606913390000|2020-12-02 12:49:50|20478.62|20478.62|20484.17|20484.17|20486.09|20486.09|20477.85|20477.85|0
1606913400000|2020-12-02 12:50:00|20484.85|20484.85|20485.17|20485.17|20487.6|20487.6|20484.85|20484.85|0
1606913410000|2020-12-02 12:50:10|20485.95|20485.95|20485.6|20485.6|20485.95|20485.95|20485.6|20485.6|0
1606913420000|2020-12-02 12:50:20|20485.18|20485.18|20484.4|20484.4|20485.18|20485.18|20484.4|20484.4|0
1606913430000|2020-12-02 12:50:30|20483.97|20483.97|20485.95|20485.95|20485.95|20485.95|20483.97|20483.97|0
1606913440000|2020-12-02 12:50:40|20485.43|20485.43|20487.08|20487.08|20487.08|20487.08|20485.43|20485.43|0
1606913450000|2020-12-02 12:50:50|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|20487.3|0
1606913460000|2020-12-02 12:51:00|20486.77|20486.77|20486.55|20486.55|20486.77|20486.77|20486.55|20486.55|0
1606913470000|2020-12-02 12:51:10|20486.12|20486.12|20483.38|20483.38|20486.12|20486.12|20483.17|20483.17|0
1606913480000|2020-12-02 12:51:20|20481.83|20481.83|20479.08|20479.08|20481.83|20481.83|20479.08|20479.08|0
1606913490000|2020-12-02 12:51:30|20478.86|20478.86|20475.7|20475.7|20478.86|20478.86|20475.7|20475.7|0
1606913500000|2020-12-02 12:51:40|20474.33|20474.33|20474.33|20474.33|20474.33|20474.33|20474.33|20474.33|0
1606913510000|2020-12-02 12:51:50|20474.55|20474.55|20474.55|20474.55|20474.55|20474.55|20474.55|20474.55|0
1606913520000|2020-12-02 12:52:00|20474.98|20474.98|20474.98|20474.98|20474.98|20474.98|20474.98|20474.98|0
1606913530000|2020-12-02 12:52:10|20472.87|20472.87|20469.34|20469.34|20472.87|20472.87|20468.29|20468.29|0
1606913540000|2020-12-02 12:52:20|20470.03|20470.03|20477.41|20477.41|20477.41|20477.41|20470.03|20470.03|0
1606913550000|2020-12-02 12:52:30|20478.1|20478.1|20481.25|20481.25|20481.25|20481.25|20477.13|20477.13|0
1606913560000|2020-12-02 12:52:40|20481.93|20481.93|20483.43|20483.43|20483.52|20483.52|20480.57|20480.57|0
1606913570000|2020-12-02 12:52:50|20484.2|20484.2|20490.38|20490.38|20491|20491|20484.2|20484.2|0
1606913580000|2020-12-02 12:53:00|20490.6|20490.6|20490.6|20490.6|20490.6|20490.6|20490.6|20490.6|0
1606913590000|2020-12-02 12:53:10|20490.82|20490.82|20489.45|20489.45|20490.82|20490.82|20489.45|20489.45|0
1606913600000|2020-12-02 12:53:20|20489.57|20489.57|20487.96|20487.96|20489.57|20489.57|20487.19|20487.19|0
1606913610000|2020-12-02 12:53:30|20487.85|20487.85|20488.35|20488.35|20488.63|20488.63|20487.17|20487.17|0
1606913620000|2020-12-02 12:53:40|20487.58|20487.58|20490.5|20490.5|20490.5|20490.5|20487.58|20487.58|0
1606913630000|2020-12-02 12:53:50|20491.87|20491.87|20494.83|20494.83|20494.83|20494.83|20491.87|20491.87|0
1606913640000|2020-12-02 12:54:00|20494.14|20494.14|20494.14|20494.14|20494.14|20494.14|20494.14|20494.14|0
1606913650000|2020-12-02 12:54:10|20494.21|20494.21|20494.86|20494.86|20494.86|20494.86|20494.21|20494.21|0
1606913670000|2020-12-02 12:54:30|20495.91|20495.91|20495.91|20495.91|20495.91|20495.91|20495.91|20495.91|0
1606913680000|2020-12-02 12:54:40|20496.69|20496.69|20497.21|20497.21|20497.21|20497.21|20496.69|20496.69|0
1606913690000|2020-12-02 12:54:50|20499.96|20499.96|20500.65|20500.65|20500.65|20500.65|20499.96|20499.96|0
1606913700000|2020-12-02 12:55:00|20501.42|20501.42|20500.73|20500.73|20502.11|20502.11|20500.73|20500.73|0
1606913710000|2020-12-02 12:55:10|20499.95|20499.95|20499.95|20499.95|20499.95|20499.95|20499.95|20499.95|0
1606913720000|2020-12-02 12:55:20|20502.7|20502.7|20502.7|20502.7|20502.7|20502.7|20502.7|20502.7|0
1606913730000|2020-12-02 12:55:30|20502.59|20502.59|20502.18|20502.18|20502.59|20502.59|20500.81|20500.81|0
1606913740000|2020-12-02 12:55:40|20502.71|20502.71|20505.35|20505.35|20505.35|20505.35|20502.71|20502.71|0
1606913760000|2020-12-02 12:56:00|20506.03|20506.03|20510.24|20510.24|20510.24|20510.24|20506.03|20506.03|0
1606913770000|2020-12-02 12:56:10|20510.92|20510.92|20513.31|20513.31|20513.99|20513.99|20510.24|20510.24|0
1606913780000|2020-12-02 12:56:20|20512.62|20512.62|20519.01|20519.01|20519.69|20519.69|20511.94|20511.94|0
1606913790000|2020-12-02 12:56:30|20518.33|20518.33|20518.64|20518.64|20519.16|20519.16|20517.8|20517.8|0
1606913810000|2020-12-02 12:56:50|20521.39|20521.39|20521.81|20521.81|20521.81|20521.81|20521.39|20521.39|0
1606913820000|2020-12-02 12:57:00|20523.39|20523.39|20521.48|20521.48|20523.39|20523.39|20520.63|20520.63|0
1606913830000|2020-12-02 12:57:10|20520.95|20520.95|20518.53|20518.53|20520.95|20520.95|20518.53|20518.53|0
1606913840000|2020-12-02 12:57:20|20515.25|20515.25|20518.85|20518.85|20518.85|20518.85|20515.25|20515.25|0
1606913850000|2020-12-02 12:57:30|20517.07|20517.07|20521.15|20521.15|20521.15|20521.15|20517.07|20517.07|0
1606913860000|2020-12-02 12:57:40|20521.68|20521.68|20527.31|20527.31|20527.31|20527.31|20521.68|20521.68|0
1606913870000|2020-12-02 12:57:50|20528.68|20528.68|20533.59|20533.59|20533.8|20533.8|20528.68|20528.68|0
1606913880000|2020-12-02 12:58:00|20532.21|20532.21|20532|20532|20532.21|20532.21|20530.84|20530.84|0
1606913890000|2020-12-02 12:58:10|20533.05|20533.05|20530.2|20530.2|20533.05|20533.05|20528.16|20528.16|0
1606913900000|2020-12-02 12:58:20|20530.09|20530.09|20536.86|20536.86|20536.86|20536.86|20530.09|20530.09|0
1606913930000|2020-12-02 12:58:50|20537.39|20537.39|20536.54|20536.54|20537.39|20537.39|20534.96|20534.96|0
1606913940000|2020-12-02 12:59:00|20535.17|20535.17|20532.42|20532.42|20535.17|20535.17|20532.42|20532.42|0
1606913950000|2020-12-02 12:59:10|20531.04|20531.04|20526.78|20526.78|20531.04|20531.04|20526.78|20526.78|0
1606913960000|2020-12-02 12:59:20|20526.1|20526.1|20526.25|20526.25|20526.25|20526.25|20525.98|20525.98|0
1606913970000|2020-12-02 12:59:30|20526.12|20526.12|20524.91|20524.91|20526.12|20526.12|20524.91|20524.91|0
1606913980000|2020-12-02 12:59:40|20525.43|20525.43|20530.93|20530.93|20530.93|20530.93|20524.06|20524.06|0
1606913990000|2020-12-02 12:59:50|20529.56|20529.56|20528.18|20528.18|20529.56|20529.56|20528.18|20528.18|0
1606914000000|2020-12-02 13:00:00|20526.81|20526.81|20523.27|20523.27|20526.81|20526.81|20523.27|20523.27|0
1606914010000|2020-12-02 13:00:10|20519.31|20519.31|20519.32|20519.32|20519.51|20519.51|20517.94|20517.94|0
1606914020000|2020-12-02 13:00:20|20518.54|20518.54|20517.7|20517.7|20518.54|20518.54|20517.17|20517.17|0
1606914030000|2020-12-02 13:00:30|20514.42|20514.42|20516.64|20516.64|20517.17|20517.17|20514.42|20514.42|0
1606914040000|2020-12-02 13:00:40|20517.33|20517.33|20517.55|20517.55|20517.74|20517.74|20517.33|20517.33|0
1606914050000|2020-12-02 13:00:50|20517.41|20517.41|20516.69|20516.69|20517.41|20517.41|20515.82|20515.82|0
1606914060000|2020-12-02 13:01:00|20517.12|20517.12|20517.37|20517.37|20517.37|20517.37|20516.59|20516.59|0
1606914070000|2020-12-02 13:01:10|20518.74|20518.74|20524.84|20524.84|20526.21|20526.21|20518.74|20518.74|0
1606914080000|2020-12-02 13:01:20|20525.05|20525.05|20526.27|20526.27|20528.37|20528.37|20524.37|20524.37|0
1606914090000|2020-12-02 13:01:30|20525.74|20525.74|20525.22|20525.22|20526.27|20526.27|20519.83|20519.83|0
1606914100000|2020-12-02 13:01:40|20525.48|20525.48|20526.85|20526.85|20526.85|20526.85|20525.48|20525.48|0
1606914110000|2020-12-02 13:01:50|20527.63|20527.63|20526.95|20526.95|20528.31|20528.31|20526.95|20526.95|0
1606914120000|2020-12-02 13:02:00|20527.06|20527.06|20530.13|20530.13|20530.13|20530.13|20527.06|20527.06|0
1606914130000|2020-12-02 13:02:10|20533.55|20533.55|20536.3|20536.3|20536.3|20536.3|20531.5|20531.5|0
1606914140000|2020-12-02 13:02:20|20535.62|20535.62|20539.49|20539.49|20540.98|20540.98|20534.94|20534.94|0
1606914150000|2020-12-02 13:02:30|20538.11|20538.11|20541.54|20541.54|20542.91|20542.91|20538.11|20538.11|0
1606914160000|2020-12-02 13:02:40|20541.43|20541.43|20543.01|20543.01|20543.01|20543.01|20541.43|20541.43|0
1606914170000|2020-12-02 13:02:50|20542.48|20542.48|20542.48|20542.48|20542.48|20542.48|20542.48|20542.48|0
1606914180000|2020-12-02 13:03:00|20539.73|20539.73|20537.45|20537.45|20541.78|20541.78|20537.45|20537.45|0
1606914190000|2020-12-02 13:03:10|20536.67|20536.67|20534.14|20534.14|20537.36|20537.36|20531.88|20531.88|0
1606914200000|2020-12-02 13:03:20|20534.82|20534.82|20545.29|20545.29|20545.29|20545.29|20534.82|20534.82|0
1606914210000|2020-12-02 13:03:30|20546.07|20546.07|20545.54|20545.54|20546.07|20546.07|20545.54|20545.54|0
1606914220000|2020-12-02 13:03:40|20546.32|20546.32|20547.9|20547.9|20548.43|20548.43|20546.32|20546.32|0
1606914230000|2020-12-02 13:03:50|20548.11|20548.11|20548.35|20548.35|20548.35|20548.35|20548.11|20548.11|0
1606914240000|2020-12-02 13:04:00|20548.56|20548.56|20546.74|20546.74|20548.7|20548.7|20546.74|20546.74|0
1606914270000|2020-12-02 13:04:30|20547.52|20547.52|20549.26|20549.26|20549.26|20549.26|20547.52|20547.52|0
1606914280000|2020-12-02 13:04:40|20552.79|20552.79|20556.11|20556.11|20556.11|20556.11|20552.79|20552.79|0
1606914290000|2020-12-02 13:04:50|20555.33|20555.33|20554.28|20554.28|20555.33|20555.33|20554.28|20554.28|0
1606914300000|2020-12-02 13:05:00|20555.65|20555.65|20561.27|20561.27|20561.27|20561.27|20555.65|20555.65|0
1606914310000|2020-12-02 13:05:10|20561.34|20561.34|20564.08|20564.08|20564.08|20564.08|20561.34|20561.34|0
1606914320000|2020-12-02 13:05:20|20563.55|20563.55|20563.55|20563.55|20563.55|20563.55|20563.55|20563.55|0
1606914330000|2020-12-02 13:05:30|20564.33|20564.33|20565.38|20565.38|20565.38|20565.38|20564.33|20564.33|0
1606914340000|2020-12-02 13:05:40|20562.63|20562.63|20564.01|20564.01|20564.01|20564.01|20562.63|20562.63|0
1606914350000|2020-12-02 13:05:50|20564.24|20564.24|20567.09|20567.09|20567.87|20567.87|20564.24|20564.24|0
1606914360000|2020-12-02 13:06:00|20566.04|20566.04|20566.04|20566.04|20566.04|20566.04|20564.67|20564.67|0
1606914380000|2020-12-02 13:06:20|20565.26|20565.26|20565.19|20565.19|20565.26|20565.26|20565.19|20565.19|0
1606914390000|2020-12-02 13:06:30|20574.65|20574.65|20581.39|20581.39|20581.39|20581.39|20574.65|20574.65|0
1606914400000|2020-12-02 13:06:40|20581.92|20581.92|20582.13|20582.13|20582.13|20582.13|20581.39|20581.39|0
1606914410000|2020-12-02 13:06:50|20582.32|20582.32|20580.88|20580.88|20582.32|20582.32|20580.36|20580.36|0
1606914420000|2020-12-02 13:07:00|20581.94|20581.94|20583.52|20583.52|20584.04|20584.04|20581.94|20581.94|0
1606914430000|2020-12-02 13:07:10|20584.29|20584.29|20583.63|20583.63|20584.29|20584.29|20583.4|20583.4|0
1606914440000|2020-12-02 13:07:20|20583.11|20583.11|20584.41|20584.41|20584.41|20584.41|20583.11|20583.11|0
1606914450000|2020-12-02 13:07:30|20583.89|20583.89|20619.79|20619.79|20619.79|20619.79|20583.89|20583.89|0
1606914460000|2020-12-02 13:07:40|20622.54|20622.54|20616.58|20616.58|20623.13|20623.13|20616.58|20616.58|0
1606914470000|2020-12-02 13:07:50|20617.63|20617.63|20618.94|20618.94|20618.94|20618.94|20617.63|20617.63|0
1606914480000|2020-12-02 13:08:00|20620.24|20620.24|20612.34|20612.34|20620.24|20620.24|20610.97|20610.97|0
1606914490000|2020-12-02 13:08:10|20611.81|20611.81|20610.81|20610.81|20612.27|20612.27|20609.75|20609.75|0
1606914500000|2020-12-02 13:08:20|20609.43|20609.43|20609.59|20609.59|20609.59|20609.59|20608.91|20608.91|0
1606914510000|2020-12-02 13:08:30|20609.8|20609.8|20609.66|20609.66|20609.8|20609.8|20609.66|20609.66|0
1606914520000|2020-12-02 13:08:40|20608.28|20608.28|20613.93|20613.93|20615.36|20615.36|20608.28|20608.28|0
1606914530000|2020-12-02 13:08:50|20613.86|20613.86|20609.05|20609.05|20614.47|20614.47|20609.05|20609.05|0
1606914540000|2020-12-02 13:09:00|20607.67|20607.67|20610.63|20610.63|20610.63|20610.63|20607.67|20607.67|0
1606914550000|2020-12-02 13:09:10|20609.26|20609.26|20614.26|20614.26|20615.04|20615.04|20606.05|20606.05|0
1606914560000|2020-12-02 13:09:20|20612.68|20612.68|20613.09|20613.09|20613.09|20613.09|20612.04|20612.04|0
1606914570000|2020-12-02 13:09:30|20614.67|20614.67|20612.84|20612.84|20614.67|20614.67|20612.84|20612.84|0
1606914580000|2020-12-02 13:09:40|20613.52|20613.52|20617.25|20617.25|20617.85|20617.85|20613.52|20613.52|0
1606914600000|2020-12-02 13:10:00|20617.14|20617.14|20626.81|20626.81|20629.05|20629.05|20617.14|20617.14|0
1606914610000|2020-12-02 13:10:10|20626.29|20626.29|20626.28|20626.28|20629.04|20629.04|20626.28|20626.28|0
1606914620000|2020-12-02 13:10:20|20624.9|20624.9|20620.25|20620.25|20624.9|20624.9|20620.25|20620.25|0
1606914630000|2020-12-02 13:10:30|20620.9|20620.9|20621.31|20621.31|20621.42|20621.42|20620.9|20620.9|0
1606914640000|2020-12-02 13:10:40|20621.09|20621.09|20621.09|20621.09|20621.09|20621.09|20621.09|20621.09|0
1606914660000|2020-12-02 13:11:00|20620.57|20620.57|20620.57|20620.57|20620.57|20620.57|20620.57|20620.57|0
1606914670000|2020-12-02 13:11:10|20619.79|20619.79|20623.13|20623.13|20623.91|20623.91|20619.79|20619.79|0
1606914690000|2020-12-02 13:11:30|20622.61|20622.61|20618.28|20618.28|20622.61|20622.61|20618.28|20618.28|0
1606914700000|2020-12-02 13:11:40|20619.06|20619.06|20619.06|20619.06|20619.06|20619.06|20619.06|20619.06|0
1606914710000|2020-12-02 13:11:50|20620.11|20620.11|20620.89|20620.89|20620.89|20620.89|20620.11|20620.11|0
1606914720000|2020-12-02 13:12:00|20621.1|20621.1|20620.58|20620.58|20622.15|20622.15|20620.58|20620.58|0
1606914730000|2020-12-02 13:12:10|20620.69|20620.69|20618.1|20618.1|20620.93|20620.93|20615.35|20615.35|0
1606914740000|2020-12-02 13:12:20|20616.72|20616.72|20614.89|20614.89|20616.72|20616.72|20614.89|20614.89|0
1606914750000|2020-12-02 13:12:30|20617.64|20617.64|20617.64|20617.64|20617.64|20617.64|20617.64|20617.64|0
1606914760000|2020-12-02 13:12:40|20616.26|20616.26|20616.26|20616.26|20616.26|20616.26|20616.26|20616.26|0
1606914770000|2020-12-02 13:12:50|20615.58|20615.58|20615.47|20615.47|20615.58|20615.58|20612.83|20612.83|0
1606914780000|2020-12-02 13:13:00|20613.89|20613.89|20613.36|20613.36|20613.89|20613.89|20613.36|20613.36|0
1606914790000|2020-12-02 13:13:10|20615.47|20615.47|20614.94|20614.94|20615.99|20615.99|20614.94|20614.94|0
1606914800000|2020-12-02 13:13:20|20615.62|20615.62|20615.1|20615.1|20615.62|20615.62|20615.1|20615.1|0
1606914810000|2020-12-02 13:13:30|20616.47|20616.47|20618.69|20618.69|20618.81|20618.81|20616.47|20616.47|0
1606914830000|2020-12-02 13:13:50|20618.83|20618.83|20618.4|20618.4|20619.2|20619.2|20618.4|20618.4|0
1606914840000|2020-12-02 13:14:00|20617.87|20617.87|20608.99|20608.99|20617.87|20617.87|20608.99|20608.99|0
1606914850000|2020-12-02 13:14:10|20609.21|20609.21|20614.62|20614.62|20614.62|20614.62|20609.21|20609.21|0
1606914860000|2020-12-02 13:14:20|20615.68|20615.68|20616.45|20616.45|20616.45|20616.45|20614.87|20614.87|0
1606914870000|2020-12-02 13:14:30|20615.77|20615.77|20613.49|20613.49|20615.77|20615.77|20613.49|20613.49|0
1606914880000|2020-12-02 13:14:40|20612.12|20612.12|20603.19|20603.19|20612.12|20612.12|20601.88|20601.88|0
1606914890000|2020-12-02 13:14:50|20602.14|20602.14|20600.17|20600.17|20603.05|20603.05|20599.57|20599.57|0
1606914900000|2020-12-02 13:15:00|20600.69|20600.69|20601.89|20601.89|20603.46|20603.46|20600.01|20600.01|0
1606914910000|2020-12-02 13:15:10|20604.82|20604.82|20606.19|20606.19|20606.19|20606.19|20604.82|20604.82|0
1606914920000|2020-12-02 13:15:20|20605.66|20605.66|20620.25|20620.25|20622.31|20622.31|20604.29|20604.29|0
1606914930000|2020-12-02 13:15:30|20619.2|20619.2|20614.62|20614.62|20619.2|20619.2|20614.09|20614.09|0
1606914940000|2020-12-02 13:15:40|20615.4|20615.4|20621.51|20621.51|20621.51|20621.51|20615.4|20615.4|0
1606914950000|2020-12-02 13:15:50|20620.73|20620.73|20620.73|20620.73|20620.73|20620.73|20620.73|20620.73|0
1606914960000|2020-12-02 13:16:00|20621.51|20621.51|20627.15|20627.15|20628.52|20628.52|20620.24|20620.24|0
1606914970000|2020-12-02 13:16:10|20628.51|20628.51|20634.54|20634.54|20634.54|20634.54|20628.51|20628.51|0
1606914980000|2020-12-02 13:16:20|20634.65|20634.65|20635.49|20635.49|20635.49|20635.49|20634.65|20634.65|0
1606914990000|2020-12-02 13:16:30|20635.56|20635.56|20634.78|20634.78|20635.56|20635.56|20634.78|20634.78|0
1606915000000|2020-12-02 13:16:40|20636.15|20636.15|20637.52|20637.52|20637.73|20637.73|20636.15|20636.15|0
1606915010000|2020-12-02 13:16:50|20638.89|20638.89|20638.37|20638.37|20638.89|20638.89|20638.37|20638.37|0
1606915020000|2020-12-02 13:17:00|20639.73|20639.73|20639.15|20639.15|20641.04|20641.04|20639.15|20639.15|0
1606915030000|2020-12-02 13:17:10|20638.62|20638.62|20636.81|20636.81|20638.62|20638.62|20635.5|20635.5|0
1606915040000|2020-12-02 13:17:20|20636.69|20636.69|20637.25|20637.25|20637.47|20637.47|20636.69|20636.69|0
1606915050000|2020-12-02 13:17:30|20637.37|20637.37|20638.42|20638.42|20640.85|20640.85|20637.37|20637.37|0
1606915060000|2020-12-02 13:17:40|20637.89|20637.89|20636.06|20636.06|20637.89|20637.89|20635.99|20635.99|0
1606915070000|2020-12-02 13:17:50|20635.92|20635.92|20635.78|20635.78|20635.92|20635.92|20635.71|20635.71|0
1606915080000|2020-12-02 13:18:00|20635.25|20635.25|20627.4|20627.4|20635.25|20635.25|20626.03|20626.03|0
1606915090000|2020-12-02 13:18:10|20626.35|20626.35|20626.35|20626.35|20626.35|20626.35|20626.35|20626.35|0
1606915100000|2020-12-02 13:18:20|20626.49|20626.49|20629.63|20629.63|20629.76|20629.76|20626.49|20626.49|0
1606915110000|2020-12-02 13:18:30|20629.1|20629.1|20628.05|20628.05|20629.1|20629.1|20628.05|20628.05|0
1606915120000|2020-12-02 13:18:40|20627.93|20627.93|20627.15|20627.15|20627.93|20627.93|20627.15|20627.15|0
1606915130000|2020-12-02 13:18:50|20626.37|20626.37|20626.9|20626.9|20626.9|20626.9|20626.37|20626.37|0
1606915140000|2020-12-02 13:19:00|20627.68|20627.68|20630.21|20630.21|20630.21|20630.21|20627.68|20627.68|0
1606915150000|2020-12-02 13:19:10|20632.11|20632.11|20635.31|20635.31|20635.31|20635.31|20632.11|20632.11|0
1606915160000|2020-12-02 13:19:20|20636.68|20636.68|20634.01|20634.01|20636.68|20636.68|20634.01|20634.01|0
1606915170000|2020-12-02 13:19:30|20635.38|20635.38|20635.48|20635.48|20636.75|20636.75|20635.38|20635.38|0
1606915180000|2020-12-02 13:19:40|20634.43|20634.43|20636.94|20636.94|20636.94|20636.94|20634.43|20634.43|0
1606915190000|2020-12-02 13:19:50|20637.16|20637.16|20637.16|20637.16|20637.16|20637.16|20637.16|20637.16|0
1606915200000|2020-12-02 13:20:00|20635.68|20635.68|20633.16|20633.16|20635.68|20635.68|20633.16|20633.16|0
1606915210000|2020-12-02 13:20:10|20634.54|20634.54|20634.54|20634.54|20634.54|20634.54|20634.54|20634.54|0
1606915220000|2020-12-02 13:20:20|20634.32|20634.32|20634.32|20634.32|20634.32|20634.32|20634.32|20634.32|0
1606915230000|2020-12-02 13:20:30|20635.37|20635.37|20636.23|20636.23|20636.23|20636.23|20635.37|20635.37|0
1606915240000|2020-12-02 13:20:40|20634.65|20634.65|20634.75|20634.75|20634.75|20634.75|20633.37|20633.37|0
1606915250000|2020-12-02 13:20:50|20635.53|20635.53|20638.64|20638.64|20638.64|20638.64|20635.53|20635.53|0
1606915260000|2020-12-02 13:21:00|20637.26|20637.26|20637.95|20637.95|20637.95|20637.95|20637.26|20637.26|0
1606915280000|2020-12-02 13:21:20|20638.47|20638.47|20639|20639|20639|20639|20638.47|20638.47|0
1606915290000|2020-12-02 13:21:30|20639.12|20639.12|20639.89|20639.89|20639.89|20639.89|20639.12|20639.12|0
1606915300000|2020-12-02 13:21:40|20640.42|20640.42|20641.2|20641.2|20641.2|20641.2|20640.42|20640.42|0
1606915310000|2020-12-02 13:21:50|20641.07|20641.07|20641.39|20641.39|20641.39|20641.39|20640.96|20640.96|0
1606915320000|2020-12-02 13:22:00|20641.16|20641.16|20637.41|20637.41|20641.16|20641.16|20637.41|20637.41|0
1606915330000|2020-12-02 13:22:10|20637.2|20637.2|20637.89|20637.89|20637.89|20637.89|20637.2|20637.2|0
1606915340000|2020-12-02 13:22:20|20636.51|20636.51|20636.94|20636.94|20637.04|20637.04|20636.26|20636.26|0
1606915350000|2020-12-02 13:22:30|20636.26|20636.26|20637.54|20637.54|20637.54|20637.54|20636.26|20636.26|0
1606915360000|2020-12-02 13:22:40|20638.48|20638.48|20642.61|20642.61|20642.61|20642.61|20638.48|20638.48|0
1606915370000|2020-12-02 13:22:50|20643.19|20643.19|20645.31|20645.31|20645.31|20645.31|20642.98|20642.98|0
1606915380000|2020-12-02 13:23:00|20646.09|20646.09|20646.87|20646.87|20646.87|20646.87|20646.09|20646.09|0
1606915390000|2020-12-02 13:23:10|20649.62|20649.62|20650.26|20650.26|20650.26|20650.26|20648.24|20648.24|0
1606915400000|2020-12-02 13:23:20|20646.73|20646.73|20648.02|20648.02|20648.02|20648.02|20645.27|20645.27|0
1606915410000|2020-12-02 13:23:30|20648.71|20648.71|20653.12|20653.12|20653.12|20653.12|20648.71|20648.71|0
1606915420000|2020-12-02 13:23:40|20652.07|20652.07|20652.07|20652.07|20652.07|20652.07|20652.07|20652.07|0
1606915440000|2020-12-02 13:24:00|20650.76|20650.76|20649.91|20649.91|20651.29|20651.29|20649.91|20649.91|0
1606915450000|2020-12-02 13:24:10|20649.98|20649.98|20649.55|20649.55|20649.98|20649.98|20648.77|20648.77|0
1606915460000|2020-12-02 13:24:20|20649.02|20649.02|20649.02|20649.02|20649.02|20649.02|20649.02|20649.02|0
1606915470000|2020-12-02 13:24:30|20649.71|20649.71|20649.4|20649.4|20649.71|20649.71|20649.18|20649.18|0
1606915480000|2020-12-02 13:24:40|20648.72|20648.72|20648.31|20648.31|20648.72|20648.72|20648.03|20648.03|0
1606915490000|2020-12-02 13:24:50|20648.83|20648.83|20652.29|20652.29|20652.72|20652.72|20648.83|20648.83|0
1606915500000|2020-12-02 13:25:00|20653.07|20653.07|20649.57|20649.57|20653.07|20653.07|20648.52|20648.52|0
1606915510000|2020-12-02 13:25:10|20648.79|20648.79|20650.17|20650.17|20650.95|20650.95|20648.79|20648.79|0
1606915520000|2020-12-02 13:25:20|20650.24|20650.24|20651.83|20651.83|20651.83|20651.83|20649.12|20649.12|0
1606915530000|2020-12-02 13:25:30|20652.88|20652.88|20660.39|20660.39|20660.39|20660.39|20652.88|20652.88|0
1606915540000|2020-12-02 13:25:40|20661.76|20661.76|20658.4|20658.4|20661.76|20661.76|20658.4|20658.4|0
1606915550000|2020-12-02 13:25:50|20657.19|20657.19|20659.09|20659.09|20659.15|20659.15|20657.19|20657.19|0
1606915560000|2020-12-02 13:26:00|20658.04|20658.04|20659.94|20659.94|20659.94|20659.94|20657.26|20657.26|0
1606915570000|2020-12-02 13:26:10|20658.56|20658.56|20659.39|20659.39|20660.17|20660.17|20658.56|20658.56|0
1606915580000|2020-12-02 13:26:20|20659.45|20659.45|20662.49|20662.49|20662.49|20662.49|20659.45|20659.45|0
1606915590000|2020-12-02 13:26:30|20662.92|20662.92|20663.35|20663.35|20663.35|20663.35|20662.92|20662.92|0
1606915600000|2020-12-02 13:26:40|20666.1|20666.1|20666.34|20666.34|20668.2|20668.2|20666.1|20666.1|0
1606915610000|2020-12-02 13:26:50|20665.56|20665.56|20666.35|20666.35|20667.92|20667.92|20665.56|20665.56|0
1606915620000|2020-12-02 13:27:00|20666.24|20666.24|20663.1|20663.1|20666.24|20666.24|20663.1|20663.1|0
1606915630000|2020-12-02 13:27:10|20663.63|20663.63|20663.63|20663.63|20663.63|20663.63|20663.63|20663.63|0
1606915640000|2020-12-02 13:27:20|20662.85|20662.85|20662.85|20662.85|20662.85|20662.85|20662.85|20662.85|0
1606915660000|2020-12-02 13:27:40|20663.38|20663.38|20664.57|20664.57|20664.57|20664.57|20663.38|20663.38|0
1606915670000|2020-12-02 13:27:50|20665.94|20665.94|20668.72|20668.72|20668.72|20668.72|20665.94|20665.94|0
1606915680000|2020-12-02 13:28:00|20668.95|20668.95|20669.07|20669.07|20669.07|20669.07|20668.95|20668.95|0
1606915690000|2020-12-02 13:28:10|20668.85|20668.85|20669.07|20669.07|20669.07|20669.07|20668.85|20668.85|0
1606915700000|2020-12-02 13:28:20|20668.95|20668.95|20668.52|20668.52|20670.32|20670.32|20668.52|20668.52|0
1606915710000|2020-12-02 13:28:30|20668.73|20668.73|20666.94|20666.94|20668.73|20668.73|20666.19|20666.19|0
1606915720000|2020-12-02 13:28:40|20666.8|20666.8|20666.89|20666.89|20667.01|20667.01|20666.11|20666.11|0
1606915730000|2020-12-02 13:28:50|20666.82|20666.82|20672.27|20672.27|20672.27|20672.27|20666.82|20666.82|0
1606915740000|2020-12-02 13:29:00|20673.32|20673.32|20680.42|20680.42|20680.94|20680.94|20673.32|20673.32|0
1606915750000|2020-12-02 13:29:10|20681.99|20681.99|20691.56|20691.56|20691.56|20691.56|20681.99|20681.99|0
1606915760000|2020-12-02 13:29:20|20692.61|20692.61|20693.14|20693.14|20693.67|20693.67|20692.61|20692.61|0
1606915770000|2020-12-02 13:29:30|20692.61|20692.61|20693.3|20693.3|20693.3|20693.3|20692.61|20692.61|0
1606915780000|2020-12-02 13:29:40|20694.85|20694.85|20695.38|20695.38|20695.91|20695.91|20694.85|20694.85|0
1606915790000|2020-12-02 13:29:50|20698.13|20698.13|20696.5|20696.5|20698.66|20698.66|20696.5|20696.5|0
1606915800000|2020-12-02 13:30:00|20695.94|20695.94|20698.13|20698.13|20698.77|20698.77|20695.94|20695.94|0
1606915810000|2020-12-02 13:30:10|20703.29|20703.29|20700.75|20700.75|20704.67|20704.67|20700.75|20700.75|0
1606915820000|2020-12-02 13:30:20|20700.97|20700.97|20700.38|20700.38|20701.75|20701.75|20700.38|20700.38|0
1606915830000|2020-12-02 13:30:30|20700.24|20700.24|20706.17|20706.17|20706.17|20706.17|20699.46|20699.46|0
1606915840000|2020-12-02 13:30:40|20707.22|20707.22|20707.22|20707.22|20707.22|20707.22|20707.22|20707.22|0
1606915850000|2020-12-02 13:30:50|20709.97|20709.97|20712.4|20712.4|20712.72|20712.72|20708.6|20708.6|0
1606915860000|2020-12-02 13:31:00|20712.92|20712.92|20713.84|20713.84|20717.58|20717.58|20710.18|20710.18|0
1606915870000|2020-12-02 13:31:10|20713.31|20713.31|20709.35|20709.35|20713.31|20713.31|20709.35|20709.35|0
1606915880000|2020-12-02 13:31:20|20708.83|20708.83|20707.52|20707.52|20708.83|20708.83|20707.52|20707.52|0
1606915890000|2020-12-02 13:31:30|20706.47|20706.47|20703.35|20703.35|20706.47|20706.47|20703.35|20703.35|0
1606915900000|2020-12-02 13:31:40|20702.57|20702.57|20696.41|20696.41|20702.57|20702.57|20696.41|20696.41|0
1606915910000|2020-12-02 13:31:50|20696.94|20696.94|20700.43|20700.43|20700.43|20700.43|20696.94|20696.94|0
1606915920000|2020-12-02 13:32:00|20699.75|20699.75|20703.17|20703.17|20703.17|20703.17|20699.68|20699.68|0
1606915930000|2020-12-02 13:32:10|20705.5|20705.5|20709.2|20709.2|20709.2|20709.2|20705.5|20705.5|0
1606915940000|2020-12-02 13:32:20|20709.88|20709.88|20709.11|20709.11|20709.88|20709.88|20708.33|20708.33|0
1606915950000|2020-12-02 13:32:30|20709.88|20709.88|20713.07|20713.07|20713.07|20713.07|20709.88|20709.88|0
1606915960000|2020-12-02 13:32:40|20713.85|20713.85|20713.35|20713.35|20714.9|20714.9|20713.35|20713.35|0
1606915970000|2020-12-02 13:32:50|20712.82|20712.82|20713.27|20713.27|20713.6|20713.6|20712.82|20712.82|0
1606915980000|2020-12-02 13:33:00|20710.52|20710.52|20706.5|20706.5|20710.52|20710.52|20706.5|20706.5|0
1606915990000|2020-12-02 13:33:10|20706.39|20706.39|20705.74|20705.74|20707.12|20707.12|20705.74|20705.74|0
1606916000000|2020-12-02 13:33:20|20707.12|20707.12|20712.31|20712.31|20712.53|20712.53|20707.12|20707.12|0
1606916010000|2020-12-02 13:33:30|20714.41|20714.41|20713.18|20713.18|20714.55|20714.55|20713.18|20713.18|0
1606916020000|2020-12-02 13:33:40|20713.96|20713.96|20713.56|20713.56|20713.96|20713.96|20713.56|20713.56|0
1606916030000|2020-12-02 13:33:50|20714.34|20714.34|20714.34|20714.34|20714.34|20714.34|20714.34|20714.34|0
1606916040000|2020-12-02 13:34:00|20712.97|20712.97|20712.97|20712.97|20712.97|20712.97|20712.29|20712.29|0
1606916050000|2020-12-02 13:34:10|20712.19|20712.19|20708.09|20708.09|20712.19|20712.19|20708.09|20708.09|0
1606916060000|2020-12-02 13:34:20|20707.57|20707.57|20707.04|20707.04|20707.57|20707.57|20707.04|20707.04|0
1606916070000|2020-12-02 13:34:30|20706.69|20706.69|20704.43|20704.43|20706.69|20706.69|20703.05|20703.05|0
1606916080000|2020-12-02 13:34:40|20702.32|20702.32|20708.06|20708.06|20708.06|20708.06|20702.32|20702.32|0
1606916090000|2020-12-02 13:34:50|20708.59|20708.59|20709.12|20709.12|20709.12|20709.12|20708.59|20708.59|0
1606916100000|2020-12-02 13:35:00|20709.8|20709.8|20711|20711|20711.13|20711.13|20709.2|20709.2|0
1606916110000|2020-12-02 13:35:10|20711.13|20711.13|20713.07|20713.07|20713.83|20713.83|20711.06|20711.06|0
1606916120000|2020-12-02 13:35:20|20712.95|20712.95|20710.44|20710.44|20712.95|20712.95|20710.44|20710.44|0
1606916130000|2020-12-02 13:35:30|20709.91|20709.91|20713.87|20713.87|20713.87|20713.87|20708.61|20708.61|0
1606916140000|2020-12-02 13:35:40|20714.65|20714.65|20714.33|20714.33|20714.65|20714.65|20713.27|20713.27|0
1606916150000|2020-12-02 13:35:50|20715.1|20715.1|20715.01|20715.01|20715.79|20715.79|20715.01|20715.01|0
1606916160000|2020-12-02 13:36:00|20714.58|20714.58|20709.4|20709.4|20714.58|20714.58|20709.4|20709.4|0
1606916180000|2020-12-02 13:36:20|20710.78|20710.78|20711.3|20711.3|20711.3|20711.3|20710.78|20710.78|0
1606916190000|2020-12-02 13:36:30|20711.19|20711.19|20708.44|20708.44|20711.19|20711.19|20708.44|20708.44|0
1606916200000|2020-12-02 13:36:40|20708.56|20708.56|20707.02|20707.02|20708.56|20708.56|20705.72|20705.72|0
1606916210000|2020-12-02 13:36:50|20707.55|20707.55|20707.55|20707.55|20707.55|20707.55|20707.55|20707.55|0
1606916220000|2020-12-02 13:37:00|20707.35|20707.35|20710.21|20710.21|20710.21|20710.21|20707.35|20707.35|0
1606916230000|2020-12-02 13:37:10|20709.68|20709.68|20711.58|20711.58|20711.58|20711.58|20709.68|20709.68|0
1606916240000|2020-12-02 13:37:20|20710.21|20710.21|20711.51|20711.51|20711.51|20711.51|20710.21|20710.21|0
1606916250000|2020-12-02 13:37:30|20710.73|20710.73|20712.04|20712.04|20712.04|20712.04|20710.73|20710.73|0
1606916260000|2020-12-02 13:37:40|20711.51|20711.51|20711.51|20711.51|20711.51|20711.51|20711.51|20711.51|0
1606916280000|2020-12-02 13:38:00|20711.63|20711.63|20712.27|20712.27|20712.27|20712.27|20711.63|20711.63|0
1606916290000|2020-12-02 13:38:10|20712.04|20712.04|20711.71|20711.71|20712.04|20712.04|20711.71|20711.71|0
1606916300000|2020-12-02 13:38:20|20711.83|20711.83|20711.83|20711.83|20711.83|20711.83|20711.83|20711.83|0
1606916310000|2020-12-02 13:38:30|20710.27|20710.27|20709.49|20709.49|20710.27|20710.27|20709.49|20709.49|0
1606916320000|2020-12-02 13:38:40|20709.71|20709.71|20711.61|20711.61|20711.61|20711.61|20709.71|20709.71|0
1606916330000|2020-12-02 13:38:50|20712.14|20712.14|20713.17|20713.17|20713.17|20713.17|20711.61|20711.61|0
1606916340000|2020-12-02 13:39:00|20713.95|20713.95|20714.73|20714.73|20714.73|20714.73|20713.95|20713.95|0
1606916350000|2020-12-02 13:39:10|20716.29|20716.29|20717.43|20717.43|20717.65|20717.65|20716.29|20716.29|0
1606916360000|2020-12-02 13:39:20|20718.21|20718.21|20718.21|20718.21|20718.21|20718.21|20718.21|20718.21|0
1606916370000|2020-12-02 13:39:30|20717.43|20717.43|20725.9|20725.9|20726.68|20726.68|20717.43|20717.43|0
1606916380000|2020-12-02 13:39:40|20726.43|20726.43|20727.48|20727.48|20727.48|20727.48|20725.58|20725.58|0
1606916390000|2020-12-02 13:39:50|20727.27|20727.27|20728.64|20728.64|20728.64|20728.64|20727.27|20727.27|0
1606916400000|2020-12-02 13:40:00|20728.52|20728.52|20728.64|20728.64|20729.42|20729.42|20728.11|20728.11|0
1606916410000|2020-12-02 13:40:10|20728.11|20728.11|20732.77|20732.77|20733.46|20733.46|20728.11|20728.11|0
1606916420000|2020-12-02 13:40:20|20733.83|20733.83|20738.56|20738.56|20738.78|20738.78|20733.83|20733.83|0
1606916430000|2020-12-02 13:40:30|20739.34|20739.34|20741.76|20741.76|20741.76|20741.76|20739.34|20739.34|0
1606916440000|2020-12-02 13:40:40|20743.13|20743.13|20744.51|20744.51|20744.51|20744.51|20743.13|20743.13|0
1606916450000|2020-12-02 13:40:50|20745.19|20745.19|20746.78|20746.78|20748.16|20748.16|20745.19|20745.19|0
1606916460000|2020-12-02 13:41:00|20747.56|20747.56|20749.64|20749.64|20749.64|20749.64|20747.56|20747.56|0
1606916470000|2020-12-02 13:41:10|20749.58|20749.58|20749.58|20749.58|20749.58|20749.58|20749.58|20749.58|0
1606916480000|2020-12-02 13:41:20|20747.24|20747.24|20747.31|20747.31|20747.31|20747.31|20746.46|20746.46|0
1606916490000|2020-12-02 13:41:30|20747.83|20747.83|20746.28|20746.28|20747.83|20747.83|20743.53|20743.53|0
1606916500000|2020-12-02 13:41:40|20746.16|20746.16|20748.38|20748.38|20748.91|20748.91|20746.16|20746.16|0
1606916510000|2020-12-02 13:41:50|20748.91|20748.91|20748.13|20748.13|20748.91|20748.91|20748.13|20748.13|0
1606916520000|2020-12-02 13:42:00|20748.66|20748.66|20742.52|20742.52|20748.66|20748.66|20742.25|20742.25|0
1606916530000|2020-12-02 13:42:10|20742.46|20742.46|20737.51|20737.51|20742.46|20742.46|20737.51|20737.51|0
1606916540000|2020-12-02 13:42:20|20738.88|20738.88|20739.35|20739.35|20739.41|20739.41|20738.67|20738.67|0
1606916550000|2020-12-02 13:42:30|20742.1|20742.1|20743.47|20743.47|20743.47|20743.47|20742.1|20742.1|0
1606916560000|2020-12-02 13:42:40|20742.95|20742.95|20739.46|20739.46|20742.95|20742.95|20737.34|20737.34|0
1606916570000|2020-12-02 13:42:50|20739.72|20739.72|20739.72|20739.72|20739.72|20739.72|20739.72|20739.72|0
1606916590000|2020-12-02 13:43:10|20741.08|20741.08|20739.89|20739.89|20741.2|20741.2|20739.89|20739.89|0
1606916600000|2020-12-02 13:43:20|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|20740.01|0
1606916610000|2020-12-02 13:43:30|20741.06|20741.06|20745.54|20745.54|20746.22|20746.22|20741.06|20741.06|0
1606916620000|2020-12-02 13:43:40|20744.85|20744.85|20745.01|20745.01|20745.01|20745.01|20743.64|20743.64|0
1606916630000|2020-12-02 13:43:50|20745.23|20745.23|20745.23|20745.23|20745.23|20745.23|20745.23|20745.23|0
1606916640000|2020-12-02 13:44:00|20745.3|20745.3|20745.14|20745.14|20745.82|20745.82|20745.04|20745.04|0
1606916650000|2020-12-02 13:44:10|20745.92|20745.92|20745.92|20745.92|20745.92|20745.92|20745.92|20745.92|0
1606916660000|2020-12-02 13:44:20|20745.39|20745.39|20747.69|20747.69|20747.69|20747.69|20745.39|20745.39|0
1606916670000|2020-12-02 13:44:30|20747.91|20747.91|20752|20752|20753.78|20753.78|20747.91|20747.91|0
1606916690000|2020-12-02 13:44:50|20750.63|20750.63|20751.87|20751.87|20751.87|20751.87|20750.63|20750.63|0
1606916700000|2020-12-02 13:45:00|20752.1|20752.1|20751.87|20751.87|20752.1|20752.1|20751.87|20751.87|0
1606916710000|2020-12-02 13:45:10|20753.23|20753.23|20750.4|20750.4|20753.23|20753.23|20749.34|20749.34|0
1606916720000|2020-12-02 13:45:20|20749.02|20749.02|20750.09|20750.09|20750.09|20750.09|20748.5|20748.5|0
1606916730000|2020-12-02 13:45:30|20749.41|20749.41|20750.33|20750.33|20750.33|20750.33|20747.64|20747.64|0
1606916740000|2020-12-02 13:45:40|20751.7|20751.7|20756.63|20756.63|20756.63|20756.63|20751.7|20751.7|0
1606916750000|2020-12-02 13:45:50|20756.84|20756.84|20758.96|20758.96|20758.96|20758.96|20756.84|20756.84|0
1606916760000|2020-12-02 13:46:00|20757.06|20757.06|20755.16|20755.16|20757.06|20757.06|20755.16|20755.16|0
1606916780000|2020-12-02 13:46:20|20755.68|20755.68|20749.64|20749.64|20755.68|20755.68|20749.64|20749.64|0
1606916790000|2020-12-02 13:46:30|20749.12|20749.12|20748.93|20748.93|20749.12|20749.12|20747.56|20747.56|0
1606916800000|2020-12-02 13:46:40|20747.35|20747.35|20746.08|20746.08|20747.35|20747.35|20745.98|20745.98|0
1606916810000|2020-12-02 13:46:50|20746.01|20746.01|20746.65|20746.65|20746.65|20746.65|20746.01|20746.01|0
1606916820000|2020-12-02 13:47:00|20747.17|20747.17|20747.61|20747.61|20748.55|20748.55|20746.99|20746.99|0
1606916830000|2020-12-02 13:47:10|20749.17|20749.17|20753.43|20753.43|20753.43|20753.43|20749.17|20749.17|0
1606916840000|2020-12-02 13:47:20|20752.05|20752.05|20753.36|20753.36|20753.36|20753.36|20752.05|20752.05|0
1606916850000|2020-12-02 13:47:30|20752.83|20752.83|20752.31|20752.31|20752.83|20752.83|20752.31|20752.31|0
1606916860000|2020-12-02 13:47:40|20751.78|20751.78|20749.15|20749.15|20751.78|20751.78|20749.15|20749.15|0
1606916870000|2020-12-02 13:47:50|20749.58|20749.58|20751.48|20751.48|20751.48|20751.48|20749.58|20749.58|0
1606916880000|2020-12-02 13:48:00|20752.54|20752.54|20750.64|20750.64|20752.54|20752.54|20750.64|20750.64|0
1606916890000|2020-12-02 13:48:10|20750.57|20750.57|20755.71|20755.71|20755.71|20755.71|20750.57|20750.57|0
1606916900000|2020-12-02 13:48:20|20755.82|20755.82|20755.3|20755.3|20755.82|20755.82|20753.4|20753.4|0
1606916910000|2020-12-02 13:48:30|20754.77|20754.77|20752.75|20752.75|20754.77|20754.77|20752.75|20752.75|0
1606916920000|2020-12-02 13:48:40|20752.23|20752.23|20747.17|20747.17|20752.23|20752.23|20746.64|20746.64|0
1606916930000|2020-12-02 13:48:50|20747.69|20747.69|20748.9|20748.9|20748.9|20748.9|20747.69|20747.69|0
1606916940000|2020-12-02 13:49:00|20748.38|20748.38|20745.2|20745.2|20748.38|20748.38|20745.2|20745.2|0
1606916950000|2020-12-02 13:49:10|20743.3|20743.3|20743.3|20743.3|20744.67|20744.67|20743.3|20743.3|0
1606916960000|2020-12-02 13:49:20|20744.67|20744.67|20748.68|20748.68|20748.68|20748.68|20744.48|20744.48|0
1606916970000|2020-12-02 13:49:30|20749.2|20749.2|20752.94|20752.94|20752.94|20752.94|20749.2|20749.2|0
1606916980000|2020-12-02 13:49:40|20753.46|20753.46|20752.94|20752.94|20753.46|20753.46|20752.94|20752.94|0
1606916990000|2020-12-02 13:49:50|20751.88|20751.88|20751.1|20751.1|20752.41|20752.41|20751.1|20751.1|0
1606917000000|2020-12-02 13:50:00|20750.67|20750.67|20744.62|20744.62|20750.67|20750.67|20744.62|20744.62|0
1606917010000|2020-12-02 13:50:10|20744.73|20744.73|20743.43|20743.43|20744.73|20744.73|20742.37|20742.37|0
1606917020000|2020-12-02 13:50:20|20743.95|20743.95|20745.04|20745.04|20745.04|20745.04|20743.95|20743.95|0
1606917030000|2020-12-02 13:50:30|20745.82|20745.82|20745.82|20745.82|20745.82|20745.82|20745.82|20745.82|0
1606917040000|2020-12-02 13:50:40|20746.87|20746.87|20747.03|20747.03|20748.24|20748.24|20746.87|20746.87|0
1606917050000|2020-12-02 13:50:50|20747.56|20747.56|20747.03|20747.03|20747.56|20747.56|20747.03|20747.03|0
1606917060000|2020-12-02 13:51:00|20747.48|20747.48|20748.23|20748.23|20748.23|20748.23|20747.48|20747.48|0
1606917070000|2020-12-02 13:51:10|20749.44|20749.44|20756.58|20756.58|20756.58|20756.58|20749.44|20749.44|0
1606917080000|2020-12-02 13:51:20|20757.96|20757.96|20760.32|20760.32|20761.69|20761.69|20756.19|20756.19|0
1606917090000|2020-12-02 13:51:30|20759.79|20759.79|20761.23|20761.23|20762.59|20762.59|20759.79|20759.79|0
1606917100000|2020-12-02 13:51:40|20764.96|20764.96|20765.74|20765.74|20765.74|20765.74|20764.96|20764.96|0
1606917110000|2020-12-02 13:51:50|20765.85|20765.85|20766.82|20766.82|20767.34|20767.34|20765.85|20765.85|0
1606917120000|2020-12-02 13:52:00|20767.04|20767.04|20782.22|20782.22|20782.22|20782.22|20767.04|20767.04|0
1606917130000|2020-12-02 13:52:10|20782.75|20782.75|20787.28|20787.28|20789.18|20789.18|20781.37|20781.37|0
1606917140000|2020-12-02 13:52:20|20788.65|20788.65|20787.58|20787.58|20789.18|20789.18|20786.21|20786.21|0
1606917150000|2020-12-02 13:52:30|20786.21|20786.21|20784.83|20784.83|20786.21|20786.21|20784.83|20784.83|0
1606917160000|2020-12-02 13:52:40|20783.78|20783.78|20782.61|20782.61|20784.31|20784.31|20782.25|20782.25|0
1606917170000|2020-12-02 13:52:50|20783.14|20783.14|20784.19|20784.19|20784.19|20784.19|20783.14|20783.14|0
1606917180000|2020-12-02 13:53:00|20784.97|20784.97|20785.5|20785.5|20785.5|20785.5|20784.97|20784.97|0
1606917190000|2020-12-02 13:53:10|20785.72|20785.72|20785.03|20785.03|20786.24|20786.24|20785.03|20785.03|0
1606917200000|2020-12-02 13:53:20|20784.51|20784.51|20783.46|20783.46|20784.51|20784.51|20783.46|20783.46|0
1606917210000|2020-12-02 13:53:30|20783.34|20783.34|20781.76|20781.76|20783.34|20783.34|20781.76|20781.76|0
1606917220000|2020-12-02 13:53:40|20782.29|20782.29|20782.17|20782.17|20782.29|20782.29|20782.17|20782.17|0
1606917230000|2020-12-02 13:53:50|20783.75|20783.75|20784.35|20784.35|20784.35|20784.35|20783.75|20783.75|0
1606917240000|2020-12-02 13:54:00|20781.74|20781.74|20783.11|20783.11|20783.41|20783.41|20781.74|20781.74|0
1606917250000|2020-12-02 13:54:10|20780.36|20780.36|20781.73|20781.73|20781.73|20781.73|20780.36|20780.36|0
1606917260000|2020-12-02 13:54:20|20783.31|20783.31|20781.15|20781.15|20785.41|20785.41|20781.15|20781.15|0
1606917270000|2020-12-02 13:54:30|20780.1|20780.1|20776.88|20776.88|20781.48|20781.48|20776.88|20776.88|0
1606917280000|2020-12-02 13:54:40|20776.68|20776.68|20775.83|20775.83|20777.2|20777.2|20775.83|20775.83|0
1606917290000|2020-12-02 13:54:50|20774.09|20774.09|20773.66|20773.66|20774.09|20774.09|20773.66|20773.66|0
1606917300000|2020-12-02 13:55:00|20773.44|20773.44|20772.41|20772.41|20773.97|20773.97|20772.41|20772.41|0
1606917310000|2020-12-02 13:55:10|20769.13|20769.13|20769.13|20769.13|20769.13|20769.13|20769.13|20769.13|0
1606917320000|2020-12-02 13:55:20|20768.92|20768.92|20766.8|20766.8|20768.92|20768.92|20766.8|20766.8|0
1606917330000|2020-12-02 13:55:30|20766.02|20766.02|20766.77|20766.77|20766.77|20766.77|20766.02|20766.02|0
1606917340000|2020-12-02 13:55:40|20767.29|20767.29|20766.3|20766.3|20767.29|20767.29|20766.3|20766.3|0
1606917360000|2020-12-02 13:56:00|20766.18|20766.18|20773.02|20773.02|20773.02|20773.02|20766.05|20766.05|0
1606917370000|2020-12-02 13:56:10|20774.23|20774.23|20775.79|20775.79|20775.79|20775.79|20774.23|20774.23|0
1606917380000|2020-12-02 13:56:20|20777.16|20777.16|20772.2|20772.2|20777.4|20777.4|20772.2|20772.2|0
1606917390000|2020-12-02 13:56:30|20769.45|20769.45|20768.08|20768.08|20769.45|20769.45|20768.08|20768.08|0
1606917400000|2020-12-02 13:56:40|20766.71|20766.71|20766.52|20766.52|20766.71|20766.71|20765.15|20765.15|0
1606917410000|2020-12-02 13:56:50|20766.59|20766.59|20766.52|20766.52|20766.59|20766.59|20766.52|20766.52|0
1606917420000|2020-12-02 13:57:00|20766|20766|20764.03|20764.03|20766.77|20766.77|20764.03|20764.03|0
1606917430000|2020-12-02 13:57:10|20762.45|20762.45|20761.77|20761.77|20762.45|20762.45|20760.4|20760.4|0
1606917440000|2020-12-02 13:57:20|20762.3|20762.3|20758.38|20758.38|20762.3|20762.3|20758.38|20758.38|0
1606917450000|2020-12-02 13:57:30|20757.01|20757.01|20756.6|20756.6|20757.12|20757.12|20756.6|20756.6|0
1606917460000|2020-12-02 13:57:40|20752.7|20752.7|20754.08|20754.08|20754.08|20754.08|20752.7|20752.7|0
1606917470000|2020-12-02 13:57:50|20753.02|20753.02|20749.53|20749.53|20753.02|20753.02|20749.53|20749.53|0
1606917480000|2020-12-02 13:58:00|20749.01|20749.01|20746.46|20746.46|20749.01|20749.01|20746.46|20746.46|0
1606917490000|2020-12-02 13:58:10|20745.78|20745.78|20747.16|20747.16|20747.16|20747.16|20745.78|20745.78|0
1606917500000|2020-12-02 13:58:20|20748.52|20748.52|20749.91|20749.91|20749.91|20749.91|20747.88|20747.88|0
1606917510000|2020-12-02 13:58:30|20752.07|20752.07|20745.24|20745.24|20752.07|20752.07|20744.05|20744.05|0
1606917520000|2020-12-02 13:58:40|20745.37|20745.37|20743.88|20743.88|20746.61|20746.61|20743.88|20743.88|0
1606917530000|2020-12-02 13:58:50|20743.33|20743.33|20743.62|20743.62|20743.62|20743.62|20743.33|20743.33|0
1606917540000|2020-12-02 13:59:00|20743.84|20743.84|20745.39|20745.39|20746.7|20746.7|20743.84|20743.84|0
1606917550000|2020-12-02 13:59:10|20746.77|20746.77|20749.2|20749.2|20749.2|20749.2|20746.77|20746.77|0
1606917560000|2020-12-02 13:59:20|20749.25|20749.25|20756.57|20756.57|20756.57|20756.57|20749.25|20749.25|0
1606917570000|2020-12-02 13:59:30|20756.79|20756.79|20754.06|20754.06|20759.27|20759.27|20740.54|20740.54|0
1606917580000|2020-12-02 13:59:40|20753.53|20753.53|20761.76|20761.76|20768.2|20768.2|20753.28|20753.28|0
1606917590000|2020-12-02 13:59:50|20761.24|20761.24|20757.66|20757.66|20764.21|20764.21|20757.66|20757.66|0
1606917600000|2020-12-02 14:00:00|20758.44|20758.44|20757.17|20757.17|20758.44|20758.44|20754.42|20754.42|0
1606917610000|2020-12-02 14:00:10|20757.7|20757.7|20757.7|20757.7|20757.7|20757.7|20757.7|20757.7|0
1606917620000|2020-12-02 14:00:20|20758.22|20758.22|20754.89|20754.89|20758.22|20758.22|20754.89|20754.89|0
1606917630000|2020-12-02 14:00:30|20754.95|20754.95|20750.13|20750.13|20756.32|20756.32|20748.75|20748.75|0
1606917640000|2020-12-02 14:00:40|20749.07|20749.07|20750.9|20750.9|20750.9|20750.9|20749.07|20749.07|0
1606917650000|2020-12-02 14:00:50|20750.68|20750.68|20757.6|20757.6|20757.6|20757.6|20750.16|20750.16|0
1606917660000|2020-12-02 14:01:00|20758.12|20758.12|20758.64|20758.64|20758.64|20758.64|20757.89|20757.89|0
1606917670000|2020-12-02 14:01:10|20759.41|20759.41|20758.89|20758.89|20759.41|20759.41|20758.89|20758.89|0
1606917680000|2020-12-02 14:01:20|20759.67|20759.67|20759.67|20759.67|20759.67|20759.67|20759.67|20759.67|0
1606917690000|2020-12-02 14:01:30|20759.99|20759.99|20760.55|20760.55|20760.55|20760.55|20759.87|20759.87|0
1606917700000|2020-12-02 14:01:40|20760.43|20760.43|20760.43|20760.43|20760.43|20760.43|20760.43|20760.43|0
1606917710000|2020-12-02 14:01:50|20763.18|20763.18|20758.65|20758.65|20763.18|20763.18|20757.07|20757.07|0
1606917720000|2020-12-02 14:02:00|20758.12|20758.12|20758.8|20758.8|20758.8|20758.8|20757.07|20757.07|0
1606917730000|2020-12-02 14:02:10|20757.75|20757.75|20760.85|20760.85|20760.85|20760.85|20757.75|20757.75|0
1606917740000|2020-12-02 14:02:20|20762.22|20762.22|20768.63|20768.63|20768.63|20768.63|20762.22|20762.22|0
1606917750000|2020-12-02 14:02:30|20768.85|20768.85|20769.06|20769.06|20769.06|20769.06|20768.85|20768.85|0
1606917760000|2020-12-02 14:02:40|20771.17|20771.17|20772.54|20772.54|20772.54|20772.54|20771.17|20771.17|0
1606917770000|2020-12-02 14:02:50|20775.5|20775.5|20774.9|20774.9|20775.5|20775.5|20774.9|20774.9|0
1606917780000|2020-12-02 14:03:00|20775.18|20775.18|20775.11|20775.11|20775.8|20775.8|20774.21|20774.21|0
1606917790000|2020-12-02 14:03:10|20774.43|20774.43|20776.73|20776.73|20778.11|20778.11|20773.9|20773.9|0
1606917800000|2020-12-02 14:03:20|20777.79|20777.79|20778.47|20778.47|20778.47|20778.47|20777.79|20777.79|0
1606917820000|2020-12-02 14:03:40|20783.33|20783.33|20789.02|20789.02|20789.55|20789.55|20783.33|20783.33|0
1606917830000|2020-12-02 14:03:50|20791.77|20791.77|20792.03|20792.03|20792.15|20792.15|20791.77|20791.77|0
1606917840000|2020-12-02 14:04:00|20791.91|20791.91|20793.81|20793.81|20793.81|20793.81|20791.91|20791.91|0
1606917850000|2020-12-02 14:04:10|20792.75|20792.75|20796.78|20796.78|20798.07|20798.07|20792.75|20792.75|0
1606917860000|2020-12-02 14:04:20|20797.31|20797.31|20795.94|20795.94|20797.31|20797.31|20795.94|20795.94|0
1606917870000|2020-12-02 14:04:30|20796.99|20796.99|20799.74|20799.74|20801.11|20801.11|20796.99|20796.99|0
1606917880000|2020-12-02 14:04:40|20800.27|20800.27|20799.33|20799.33|20800.27|20800.27|20799.33|20799.33|0
1606917890000|2020-12-02 14:04:50|20798.55|20798.55|20796.18|20796.18|20799.6|20799.6|20796.18|20796.18|0
1606917900000|2020-12-02 14:05:00|20796.71|20796.71|20796.71|20796.71|20798.08|20798.08|20796.18|20796.18|0
1606917910000|2020-12-02 14:05:10|20796.18|20796.18|20796.18|20796.18|20796.18|20796.18|20796.18|20796.18|0
1606917920000|2020-12-02 14:05:20|20795.66|20795.66|20796.87|20796.87|20796.87|20796.87|20795.66|20795.66|0
1606917930000|2020-12-02 14:05:30|20797.55|20797.55|20797.39|20797.39|20797.55|20797.55|20796.87|20796.87|0
1606917940000|2020-12-02 14:05:40|20798.77|20798.77|20796.02|20796.02|20798.77|20798.77|20796.02|20796.02|0
1606917950000|2020-12-02 14:05:50|20795.9|20795.9|20795|20795|20796.58|20796.58|20794.53|20794.53|0
1606917960000|2020-12-02 14:06:00|20794.14|20794.14|20793.62|20793.62|20794.36|20794.36|20793.62|20793.62|0
1606917970000|2020-12-02 14:06:10|20793.69|20793.69|20793.91|20793.91|20793.91|20793.91|20793.69|20793.69|0
1606917980000|2020-12-02 14:06:20|20793.38|20793.38|20792.7|20792.7|20793.38|20793.38|20792.7|20792.7|0
1606917990000|2020-12-02 14:06:30|20791.32|20791.32|20792.37|20792.37|20792.37|20792.37|20791.32|20791.32|0
1606918000000|2020-12-02 14:06:40|20792.8|20792.8|20791.14|20791.14|20794.18|20794.18|20791.14|20791.14|0
1606918010000|2020-12-02 14:06:50|20790.61|20790.61|20786.76|20786.76|20790.61|20790.61|20786.76|20786.76|0
1606918020000|2020-12-02 14:07:00|20785.39|20785.39|20783.25|20783.25|20785.39|20785.39|20780.96|20780.96|0
1606918030000|2020-12-02 14:07:10|20782.41|20782.41|20781.71|20781.71|20782.93|20782.93|20781.71|20781.71|0
1606918040000|2020-12-02 14:07:20|20781.03|20781.03|20781.19|20781.19|20781.71|20781.71|20781.03|20781.03|0
1606918050000|2020-12-02 14:07:30|20780.66|20780.66|20790.38|20790.38|20790.38|20790.38|20780.66|20780.66|0
1606918060000|2020-12-02 14:07:40|20791.75|20791.75|20789.6|20789.6|20792.53|20792.53|20789.07|20789.07|0
1606918070000|2020-12-02 14:07:50|20790.97|20790.97|20790.45|20790.45|20790.97|20790.97|20790.45|20790.45|0
1606918080000|2020-12-02 14:08:00|20789.07|20789.07|20785.34|20785.34|20789.07|20789.07|20785.34|20785.34|0
1606918090000|2020-12-02 14:08:10|20783.78|20783.78|20781.73|20781.73|20783.78|20783.78|20781.73|20781.73|0
1606918100000|2020-12-02 14:08:20|20781.62|20781.62|20775.65|20775.65|20781.73|20781.73|20775.65|20775.65|0
1606918110000|2020-12-02 14:08:30|20774.28|20774.28|20768.56|20768.56|20774.28|20774.28|20767.78|20767.78|0
1606918120000|2020-12-02 14:08:40|20767.97|20767.97|20772.7|20772.7|20772.7|20772.7|20767.97|20767.97|0
1606918130000|2020-12-02 14:08:50|20771.92|20771.92|20777.24|20777.24|20777.24|20777.24|20771.92|20771.92|0
1606918140000|2020-12-02 14:09:00|20778.02|20778.02|20778.02|20778.02|20778.54|20778.54|20778.02|20778.02|0
1606918150000|2020-12-02 14:09:10|20783.44|20783.44|20782.81|20782.81|20784.65|20784.65|20782.29|20782.29|0
1606918160000|2020-12-02 14:09:20|20783.34|20783.34|20781.97|20781.97|20784.72|20784.72|20780.59|20780.59|0
1606918170000|2020-12-02 14:09:30|20780.59|20780.59|20779.91|20779.91|20780.59|20780.59|20779.91|20779.91|0
1606918190000|2020-12-02 14:09:50|20782.02|20782.02|20781.49|20781.49|20782.02|20782.02|20781.49|20781.49|0
1606918200000|2020-12-02 14:10:00|20780.11|20780.11|20769.88|20769.88|20780.19|20780.19|20769.88|20769.88|0
1606918210000|2020-12-02 14:10:10|20768.5|20768.5|20764.34|20764.34|20768.5|20768.5|20762.97|20762.97|0
1606918220000|2020-12-02 14:10:20|20762.96|20762.96|20763.74|20763.74|20763.74|20763.74|20762.96|20762.96|0
1606918230000|2020-12-02 14:10:30|20764.52|20764.52|20765.86|20765.86|20765.86|20765.86|20763.71|20763.71|0
1606918240000|2020-12-02 14:10:40|20765.33|20765.33|20764.35|20764.35|20765.33|20765.33|20764.35|20764.35|0
1606918250000|2020-12-02 14:10:50|20762.98|20762.98|20760.3|20760.3|20762.98|20762.98|20760.3|20760.3|0
1606918260000|2020-12-02 14:11:00|20760.83|20760.83|20758.93|20758.93|20760.83|20760.83|20758.93|20758.93|0
1606918270000|2020-12-02 14:11:10|20759.98|20759.98|20759.14|20759.14|20760.83|20760.83|20757.24|20757.24|0
1606918280000|2020-12-02 14:11:20|20761.89|20761.89|20765.69|20765.69|20765.69|20765.69|20761.56|20761.56|0
1606918290000|2020-12-02 14:11:30|20767.06|20767.06|20774.09|20774.09|20774.09|20774.09|20767.06|20767.06|0
1606918300000|2020-12-02 14:11:40|20774.62|20774.62|20781.32|20781.32|20782.1|20782.1|20774.62|20774.62|0
1606918310000|2020-12-02 14:11:50|20779.74|20779.74|20776.83|20776.83|20779.74|20779.74|20771.65|20771.65|0
1606918320000|2020-12-02 14:12:00|20779.58|20779.58|20784.57|20784.57|20784.57|20784.57|20779.58|20779.58|0
1606918330000|2020-12-02 14:12:10|20783.19|20783.19|20781.49|20781.49|20783.19|20783.19|20781.49|20781.49|0
1606918340000|2020-12-02 14:12:20|20781.28|20781.28|20779.7|20779.7|20781.28|20781.28|20779.7|20779.7|0
1606918350000|2020-12-02 14:12:30|20780.48|20780.48|20782.1|20782.1|20782.1|20782.1|20780.48|20780.48|0
1606918360000|2020-12-02 14:12:40|20781.41|20781.41|20782.97|20782.97|20782.97|20782.97|20781.41|20781.41|0
1606918370000|2020-12-02 14:12:50|20782.29|20782.29|20782.29|20782.29|20782.29|20782.29|20782.29|20782.29|0
1606918380000|2020-12-02 14:13:00|20782.52|20782.52|20788.46|20788.46|20788.46|20788.46|20781.9|20781.9|0
1606918390000|2020-12-02 14:13:10|20788.24|20788.24|20789.8|20789.8|20789.8|20789.8|20788.24|20788.24|0
1606918400000|2020-12-02 14:13:20|20789.6|20789.6|20789.6|20789.6|20789.6|20789.6|20789.6|20789.6|0
1606918420000|2020-12-02 14:13:40|20790.12|20790.12|20790.12|20790.12|20790.12|20790.12|20790.12|20790.12|0
1606918430000|2020-12-02 14:13:50|20791.5|20791.5|20789.27|20789.27|20791.5|20791.5|20788.75|20788.75|0
1606918440000|2020-12-02 14:14:00|20789.49|20789.49|20788.96|20788.96|20790.02|20790.02|20788.96|20788.96|0
1606918450000|2020-12-02 14:14:10|20789.74|20789.74|20782.91|20782.91|20790.58|20790.58|20782.38|20782.38|0
1606918460000|2020-12-02 14:14:20|20782.79|20782.79|20784.09|20784.09|20784.09|20784.09|20782.79|20782.79|0
1606918470000|2020-12-02 14:14:30|20784.16|20784.16|20784.82|20784.82|20784.82|20784.82|20784.05|20784.05|0
1606918480000|2020-12-02 14:14:40|20785.35|20785.35|20786.09|20786.09|20786.09|20786.09|20784.82|20784.82|0
1606918490000|2020-12-02 14:14:50|20786.87|20786.87|20786.87|20786.87|20786.87|20786.87|20786.87|20786.87|0
1606918500000|2020-12-02 14:15:00|20786.75|20786.75|20790.86|20790.86|20791.92|20791.92|20786.75|20786.75|0
1606918510000|2020-12-02 14:15:10|20790.18|20790.18|20787.57|20787.57|20790.18|20790.18|20787.57|20787.57|0
1606918520000|2020-12-02 14:15:20|20786.2|20786.2|20784.53|20784.53|20786.2|20786.2|20784.53|20784.53|0
1606918530000|2020-12-02 14:15:30|20781.78|20781.78|20781.91|20781.91|20781.91|20781.91|20781.13|20781.13|0
1606918540000|2020-12-02 14:15:40|20782.96|20782.96|20785.71|20785.71|20785.71|20785.71|20782.96|20782.96|0
1606918550000|2020-12-02 14:15:50|20786.24|20786.24|20785.85|20785.85|20786.49|20786.49|20785.44|20785.44|0
1606918560000|2020-12-02 14:16:00|20785.9|20785.9|20782.6|20782.6|20785.9|20785.9|20782.54|20782.54|0
1606918570000|2020-12-02 14:16:10|20781.83|20781.83|20781.05|20781.05|20781.83|20781.83|20781.05|20781.05|0
1606918580000|2020-12-02 14:16:20|20780.36|20780.36|20779.59|20779.59|20780.36|20780.36|20778.81|20778.81|0
1606918590000|2020-12-02 14:16:30|20778.81|20778.81|20778.81|20778.81|20778.81|20778.81|20778.81|20778.81|0
1606918600000|2020-12-02 14:16:40|20778.12|20778.12|20773.55|20773.55|20778.12|20778.12|20773.55|20773.55|0
1606918610000|2020-12-02 14:16:50|20772.18|20772.18|20768.63|20768.63|20772.18|20772.18|20768.63|20768.63|0
1606918620000|2020-12-02 14:17:00|20768.75|20768.75|20777.46|20777.46|20777.46|20777.46|20768.75|20768.75|0
1606918630000|2020-12-02 14:17:10|20777.9|20777.9|20776.6|20776.6|20778.95|20778.95|20775.54|20775.54|0
1606918640000|2020-12-02 14:17:20|20775.23|20775.23|20775.85|20775.85|20775.85|20775.85|20774.55|20774.55|0
1606918650000|2020-12-02 14:17:30|20776.38|20776.38|20772.73|20772.73|20776.38|20776.38|20772.73|20772.73|0
1606918660000|2020-12-02 14:17:40|20771.36|20771.36|20771.96|20771.96|20773.26|20773.26|20771.36|20771.36|0
1606918670000|2020-12-02 14:17:50|20771.43|20771.43|20769.85|20769.85|20771.43|20771.43|20769.85|20769.85|0
1606918680000|2020-12-02 14:18:00|20769.99|20769.99|20769.68|20769.68|20770.2|20770.2|20769.68|20769.68|0
1606918690000|2020-12-02 14:18:10|20771.23|20771.23|20775.08|20775.08|20775.86|20775.86|20771.23|20771.23|0
1606918710000|2020-12-02 14:18:30|20774.64|20774.64|20774.3|20774.3|20774.64|20774.64|20773.86|20773.86|0
1606918720000|2020-12-02 14:18:40|20775.88|20775.88|20775.7|20775.7|20775.88|20775.88|20775.1|20775.1|0
1606918730000|2020-12-02 14:18:50|20776.23|20776.23|20778.31|20778.31|20778.31|20778.31|20776.23|20776.23|0
1606918740000|2020-12-02 14:19:00|20778.74|20778.74|20777.28|20777.28|20778.74|20778.74|20776.75|20776.75|0
1606918750000|2020-12-02 14:19:10|20775.97|20775.97|20774.3|20774.3|20775.97|20775.97|20772.7|20772.7|0
1606918760000|2020-12-02 14:19:20|20774.24|20774.24|20774.12|20774.12|20774.64|20774.64|20774.12|20774.12|0
1606918770000|2020-12-02 14:19:30|20774.3|20774.3|20773.71|20773.71|20774.76|20774.76|20772.86|20772.86|0
1606918780000|2020-12-02 14:19:40|20772.66|20772.66|20775.93|20775.93|20775.93|20775.93|20772.66|20772.66|0
1606918790000|2020-12-02 14:19:50|20776.46|20776.46|20779.26|20779.26|20779.26|20779.26|20776.46|20776.46|0
1606918800000|2020-12-02 14:20:00|20779.78|20779.78|20779.06|20779.06|20780.78|20780.78|20779.06|20779.06|0
1606918810000|2020-12-02 14:20:10|20779.13|20779.13|20780.15|20780.15|20780.15|20780.15|20779.13|20779.13|0
1606918820000|2020-12-02 14:20:20|20779.62|20779.62|20778.38|20778.38|20779.62|20779.62|20778.38|20778.38|0
1606918830000|2020-12-02 14:20:30|20776.8|20776.8|20778.6|20778.6|20778.6|20778.6|20776.8|20776.8|0
1606918840000|2020-12-02 14:20:40|20779.13|20779.13|20781.74|20781.74|20781.74|20781.74|20778.45|20778.45|0
1606918850000|2020-12-02 14:20:50|20781.68|20781.68|20787.64|20787.64|20787.64|20787.64|20781.61|20781.61|0
1606918860000|2020-12-02 14:21:00|20787.75|20787.75|20785.01|20785.01|20787.87|20787.87|20783.96|20783.96|0
1606918870000|2020-12-02 14:21:10|20784.49|20784.49|20781.79|20781.79|20784.49|20784.49|20781.79|20781.79|0
1606918880000|2020-12-02 14:21:20|20781.57|20781.57|20782.99|20782.99|20782.99|20782.99|20779.67|20779.67|0
1606918890000|2020-12-02 14:21:30|20784.37|20784.37|20784.06|20784.06|20786.39|20786.39|20784.06|20784.06|0
1606918900000|2020-12-02 14:21:40|20783.38|20783.38|20787.58|20787.58|20787.58|20787.58|20782.76|20782.76|0
1606918910000|2020-12-02 14:21:50|20788.96|20788.96|20787.32|20787.32|20791.11|20791.11|20786.79|20786.79|0
1606918920000|2020-12-02 14:22:00|20785.94|20785.94|20789.31|20789.31|20789.31|20789.31|20783.2|20783.2|0
1606918930000|2020-12-02 14:22:10|20790.09|20790.09|20795.16|20795.16|20795.16|20795.16|20789.74|20789.74|0
1606918940000|2020-12-02 14:22:20|20795.05|20795.05|20794.52|20794.52|20795.9|20795.9|20794.52|20794.52|0
1606918950000|2020-12-02 14:22:30|20794.64|20794.64|20794.61|20794.61|20794.86|20794.86|20792.71|20792.71|0
1606918960000|2020-12-02 14:22:40|20795.99|20795.99|20800.48|20800.48|20801.33|20801.33|20795.99|20795.99|0
1606918970000|2020-12-02 14:22:50|20800.6|20800.6|20800.77|20800.77|20801.35|20801.35|20800.6|20800.6|0
1606918980000|2020-12-02 14:23:00|20800.65|20800.65|20801.96|20801.96|20801.96|20801.96|20800.59|20800.59|0
1606918990000|2020-12-02 14:23:10|20801.43|20801.43|20801.16|20801.16|20801.43|20801.43|20800.42|20800.42|0
1606919000000|2020-12-02 14:23:20|20800.64|20800.64|20800.64|20800.64|20800.64|20800.64|20800.64|20800.64|0
1606919010000|2020-12-02 14:23:30|20802.01|20802.01|20799.92|20799.92|20802.01|20802.01|20798.96|20798.96|0
1606919020000|2020-12-02 14:23:40|20799.81|20799.81|20800.49|20800.49|20800.49|20800.49|20799.81|20799.81|0
1606919030000|2020-12-02 14:23:50|20799.96|20799.96|20798.66|20798.66|20799.96|20799.96|20798.66|20798.66|0
1606919040000|2020-12-02 14:24:00|20797.97|20797.97|20798.21|20798.21|20798.21|20798.21|20797.15|20797.15|0
1606919050000|2020-12-02 14:24:10|20797.68|20797.68|20799.91|20799.91|20799.91|20799.91|20797.68|20797.68|0
1606919060000|2020-12-02 14:24:20|20800.69|20800.69|20800.58|20800.58|20800.8|20800.8|20799.91|20799.91|0
1606919070000|2020-12-02 14:24:30|20801.11|20801.11|20801.11|20801.11|20801.11|20801.11|20801.11|20801.11|0
1606919080000|2020-12-02 14:24:40|20801.22|20801.22|20800.56|20800.56|20801.34|20801.34|20800.56|20800.56|0
1606919090000|2020-12-02 14:24:50|20799.35|20799.35|20799.35|20799.35|20799.35|20799.35|20799.35|20799.35|0
1606919100000|2020-12-02 14:25:00|20799.88|20799.88|20800.41|20800.41|20800.41|20800.41|20799.88|20799.88|0
1606919110000|2020-12-02 14:25:10|20801.19|20801.19|20802.18|20802.18|20802.18|20802.18|20801.19|20801.19|0
1606919120000|2020-12-02 14:25:20|20802.71|20802.71|20806.06|20806.06|20806.06|20806.06|20802.71|20802.71|0
1606919130000|2020-12-02 14:25:30|20805.38|20805.38|20803.18|20803.18|20806.89|20806.89|20802.95|20802.95|0
1606919140000|2020-12-02 14:25:40|20803.96|20803.96|20811.11|20811.11|20811.11|20811.11|20803.96|20803.96|0
1606919150000|2020-12-02 14:25:50|20810.58|20810.58|20808.47|20808.47|20811.33|20811.33|20808.47|20808.47|0
1606919160000|2020-12-02 14:26:00|20809.84|20809.84|20810.35|20810.35|20810.35|20810.35|20808.98|20808.98|0
1606919170000|2020-12-02 14:26:10|20810.13|20810.13|20810.13|20810.13|20810.13|20810.13|20810.13|20810.13|0
1606919180000|2020-12-02 14:26:20|20811.51|20811.51|20810.94|20810.94|20811.51|20811.51|20810.94|20810.94|0
1606919190000|2020-12-02 14:26:30|20810.71|20810.71|20811.6|20811.6|20811.6|20811.6|20810.71|20810.71|0
1606919200000|2020-12-02 14:26:40|20811.49|20811.49|20815.45|20815.45|20815.45|20815.45|20811.49|20811.49|0
1606919210000|2020-12-02 14:26:50|20815.67|20815.67|20814.48|20814.48|20815.67|20815.67|20814.48|20814.48|0
1606919220000|2020-12-02 14:27:00|20814.59|20814.59|20815.14|20815.14|20815.14|20815.14|20814.16|20814.16|0
1606919230000|2020-12-02 14:27:10|20815.35|20815.35|20815.68|20815.68|20816.2|20816.2|20814.83|20814.83|0
1606919240000|2020-12-02 14:27:20|20816.73|20816.73|20816.42|20816.42|20817.88|20817.88|20816.42|20816.42|0
1606919250000|2020-12-02 14:27:30|20815.89|20815.89|20823.5|20823.5|20823.5|20823.5|20815.61|20815.61|0
1606919260000|2020-12-02 14:27:40|20823.29|20823.29|20830.83|20830.83|20830.83|20830.83|20823.29|20823.29|0
1606919270000|2020-12-02 14:27:50|20831.04|20831.04|20833.88|20833.88|20834.13|20834.13|20831.04|20831.04|0
1606919280000|2020-12-02 14:28:00|20835.25|20835.25|20826.72|20826.72|20835.32|20835.32|20825.35|20825.35|0
1606919290000|2020-12-02 14:28:10|20826.94|20826.94|20828.83|20828.83|20829.61|20829.61|20826.94|20826.94|0
1606919300000|2020-12-02 14:28:20|20829.61|20829.61|20831.41|20831.41|20831.41|20831.41|20829.61|20829.61|0
1606919310000|2020-12-02 14:28:30|20832.19|20832.19|20831.48|20831.48|20834.23|20834.23|20831.48|20831.48|0
1606919320000|2020-12-02 14:28:40|20832.01|20832.01|20833.9|20833.9|20835.71|20835.71|20832.01|20832.01|0
1606919330000|2020-12-02 14:28:50|20832.53|20832.53|20830.92|20830.92|20832.53|20832.53|20830.92|20830.92|0
1606919340000|2020-12-02 14:29:00|20831.45|20831.45|20833.15|20833.15|20833.15|20833.15|20831.45|20831.45|0
1606919350000|2020-12-02 14:29:10|20833.92|20833.92|20833.73|20833.73|20834.02|20834.02|20832.4|20832.4|0
1606919360000|2020-12-02 14:29:20|20833.85|20833.85|20833.87|20833.87|20834.45|20834.45|20833.85|20833.85|0
1606919370000|2020-12-02 14:29:30|20834.08|20834.08|20833.25|20833.25|20835.67|20835.67|20833.25|20833.25|0
1606919380000|2020-12-02 14:29:40|20832.47|20832.47|20827.89|20827.89|20832.47|20832.47|20827.89|20827.89|0
1606919390000|2020-12-02 14:29:50|20827.67|20827.67|20826.28|20826.28|20830.81|20830.81|20826.28|20826.28|0
1606919400000|2020-12-02 14:30:00|20826.42|20826.42|20791.78|20791.78|20826.42|20826.42|20791.09|20791.09|0
1606919410000|2020-12-02 14:30:10|20792.47|20792.47|20760.13|20760.13|20792.47|20792.47|20757.91|20757.91|0
1606919420000|2020-12-02 14:30:20|20760.77|20760.77|20756.21|20756.21|20760.77|20760.77|20754.88|20754.88|0
1606919430000|2020-12-02 14:30:30|20757.58|20757.58|20757.43|20757.43|20770.57|20770.57|20757.43|20757.43|0
1606919440000|2020-12-02 14:30:40|20757.96|20757.96|20764.9|20764.9|20764.9|20764.9|20756.91|20756.91|0
1606919450000|2020-12-02 14:30:50|20765.68|20765.68|20766.89|20766.89|20767.54|20767.54|20761.92|20761.92|0
1606919460000|2020-12-02 14:31:00|20767.94|20767.94|20768.9|20768.9|20768.9|20768.9|20767.66|20767.66|0
1606919470000|2020-12-02 14:31:10|20768.78|20768.78|20771.25|20771.25|20771.25|20771.25|20767.93|20767.93|0
1606919480000|2020-12-02 14:31:20|20769.87|20769.87|20770.18|20770.18|20774.63|20774.63|20769.87|20769.87|0
1606919490000|2020-12-02 14:31:30|20768.81|20768.81|20772.03|20772.03|20773.4|20773.4|20768.81|20768.81|0
1606919500000|2020-12-02 14:31:40|20772.14|20772.14|20767.54|20767.54|20776.27|20776.27|20761.73|20761.73|0
1606919510000|2020-12-02 14:31:50|20767.29|20767.29|20767.77|20767.77|20770.04|20770.04|20766.23|20766.23|0
1606919520000|2020-12-02 14:32:00|20766.4|20766.4|20763.56|20763.56|20766.93|20766.93|20763.47|20763.47|0
1606919530000|2020-12-02 14:32:10|20762.78|20762.78|20760.03|20760.03|20763.81|20763.81|20760.03|20760.03|0
1606919540000|2020-12-02 14:32:20|20761.09|20761.09|20765.95|20765.95|20765.95|20765.95|20760.65|20760.65|0
1606919550000|2020-12-02 14:32:30|20764.58|20764.58|20767.35|20767.35|20768.65|20768.65|20764.58|20764.58|0
1606919560000|2020-12-02 14:32:40|20768.13|20768.13|20768.72|20768.72|20769.16|20769.16|20768.13|20768.13|0
1606919570000|2020-12-02 14:32:50|20769.4|20769.4|20767.82|20767.82|20769.4|20769.4|20767.6|20767.6|0
1606919580000|2020-12-02 14:33:00|20768.34|20768.34|20766.61|20766.61|20768.34|20768.34|20765.04|20765.04|0
1606919590000|2020-12-02 14:33:10|20766.05|20766.05|20764.37|20764.37|20767.42|20767.42|20763.14|20763.14|0
1606919600000|2020-12-02 14:33:20|20761.62|20761.62|20763.38|20763.38|20764.75|20764.75|20761.1|20761.1|0
1606919610000|2020-12-02 14:33:30|20760.35|20760.35|20755.08|20755.08|20760.35|20760.35|20754.56|20754.56|0
1606919620000|2020-12-02 14:33:40|20759.21|20759.21|20762.2|20762.2|20762.88|20762.88|20759.21|20759.21|0
1606919630000|2020-12-02 14:33:50|20763.57|20763.57|20764.9|20764.9|20766.87|20766.87|20762.2|20762.2|0
1606919640000|2020-12-02 14:34:00|20763.54|20763.54|20763.75|20763.75|20763.75|20763.75|20763.54|20763.54|0
1606919650000|2020-12-02 14:34:10|20763.64|20763.64|20766.36|20766.36|20768.83|20768.83|20762.26|20762.26|0
1606919660000|2020-12-02 14:34:20|20764.99|20764.99|20768.41|20768.41|20768.41|20768.41|20764.99|20764.99|0
1606919670000|2020-12-02 14:34:30|20765.66|20765.66|20758.51|20758.51|20765.66|20765.66|20757.98|20757.98|0
1606919680000|2020-12-02 14:34:40|20761.26|20761.26|20755.7|20755.7|20761.48|20761.48|20755.7|20755.7|0
1606919690000|2020-12-02 14:34:50|20754.32|20754.32|20751.48|20751.48|20755|20755|20748.73|20748.73|0
1606919700000|2020-12-02 14:35:00|20751.2|20751.2|20750.2|20750.2|20752.76|20752.76|20749.3|20749.3|0
1606919710000|2020-12-02 14:35:10|20750.59|20750.59|20748.79|20748.79|20750.73|20750.73|20747.58|20747.58|0
1606919720000|2020-12-02 14:35:20|20750.35|20750.35|20750.67|20750.67|20752.25|20752.25|20750.35|20750.35|0
1606919730000|2020-12-02 14:35:30|20746.55|20746.55|20741.21|20741.21|20747.92|20747.92|20738.65|20738.65|0
1606919740000|2020-12-02 14:35:40|20740.68|20740.68|20726.56|20726.56|20743.34|20743.34|20726.56|20726.56|0
1606919750000|2020-12-02 14:35:50|20727.61|20727.61|20730.61|20730.61|20730.61|20730.61|20727.34|20727.34|0
1606919760000|2020-12-02 14:36:00|20729.24|20729.24|20729.69|20729.69|20732.6|20732.6|20729.24|20729.24|0
1606919770000|2020-12-02 14:36:10|20729.63|20729.63|20722.75|20722.75|20729.63|20729.63|20722.22|20722.22|0
1606919780000|2020-12-02 14:36:20|20723.28|20723.28|20721.51|20721.51|20725.63|20725.63|20720.83|20720.83|0
1606919790000|2020-12-02 14:36:30|20722.29|20722.29|20734.42|20734.42|20734.42|20734.42|20722.22|20722.22|0
1606919800000|2020-12-02 14:36:40|20734.31|20734.31|20743.86|20743.86|20743.86|20743.86|20734.31|20734.31|0
1606919810000|2020-12-02 14:36:50|20743.75|20743.75|20742.46|20742.46|20743.75|20743.75|20741.68|20741.68|0
1606919820000|2020-12-02 14:37:00|20743.84|20743.84|20745.71|20745.71|20749.83|20749.83|20743.84|20743.84|0
1606919830000|2020-12-02 14:37:10|20747.08|20747.08|20735.61|20735.61|20749.17|20749.17|20735.61|20735.61|0
1606919840000|2020-12-02 14:37:20|20734.23|20734.23|20733.44|20733.44|20736.29|20736.29|20731.48|20731.48|0
1606919850000|2020-12-02 14:37:30|20734.49|20734.49|20734.7|20734.7|20736.76|20736.76|20731.08|20731.08|0
1606919860000|2020-12-02 14:37:40|20735.39|20735.39|20734.18|20734.18|20735.39|20735.39|20731.74|20731.74|0
1606919870000|2020-12-02 14:37:50|20734.96|20734.96|20734.45|20734.45|20735.91|20735.91|20734.45|20734.45|0
1606919880000|2020-12-02 14:38:00|20733.08|20733.08|20725.98|20725.98|20733.08|20733.08|20720.88|20720.88|0
1606919890000|2020-12-02 14:38:10|20725.46|20725.46|20716.05|20716.05|20725.46|20725.46|20716.05|20716.05|0
1606919900000|2020-12-02 14:38:20|20715.83|20715.83|20713.54|20713.54|20716.89|20716.89|20713.54|20713.54|0
1606919910000|2020-12-02 14:38:30|20712.17|20712.17|20710.69|20710.69|20712.17|20712.17|20709.69|20709.69|0
1606919920000|2020-12-02 14:38:40|20711.21|20711.21|20708.18|20708.18|20711.21|20711.21|20703.01|20703.01|0
1606919930000|2020-12-02 14:38:50|20708.02|20708.02|20742|20742|20742.78|20742.78|20708.02|20708.02|0
1606919940000|2020-12-02 14:39:00|20741.35|20741.35|20743.45|20743.45|20747.41|20747.41|20741.35|20741.35|0
1606919950000|2020-12-02 14:39:10|20742.67|20742.67|20734.71|20734.71|20742.67|20742.67|20733.52|20733.52|0
1606919960000|2020-12-02 14:39:20|20734.96|20734.96|20735.58|20735.58|20738.33|20738.33|20734.82|20734.82|0
1606919970000|2020-12-02 14:39:30|20732.83|20732.83|20720.17|20720.17|20732.83|20732.83|20720.17|20720.17|0
1606919980000|2020-12-02 14:39:40|20720.05|20720.05|20720.6|20720.6|20720.6|20720.6|20719.27|20719.27|0
1606919990000|2020-12-02 14:39:50|20717.85|20717.85|20709.55|20709.55|20718.53|20718.53|20709.55|20709.55|0
1606920000000|2020-12-02 14:40:00|20709.49|20709.49|20704.98|20704.98|20709.65|20709.65|20700.34|20700.34|0
1606920010000|2020-12-02 14:40:10|20702.23|20702.23|20706.56|20706.56|20706.56|20706.56|20702.23|20702.23|0
1606920020000|2020-12-02 14:40:20|20703.81|20703.81|20699.23|20699.23|20703.81|20703.81|20697.12|20697.12|0
1606920030000|2020-12-02 14:40:30|20697.86|20697.86|20700.72|20700.72|20700.72|20700.72|20697.86|20697.86|0
1606920040000|2020-12-02 14:40:40|20701.25|20701.25|20692.38|20692.38|20702.62|20702.62|20692.38|20692.38|0
1606920050000|2020-12-02 14:40:50|20693.43|20693.43|20695.25|20695.25|20695.47|20695.47|20692.06|20692.06|0
1606920060000|2020-12-02 14:41:00|20695.12|20695.12|20704.29|20704.29|20707.04|20707.04|20695.12|20695.12|0
1606920070000|2020-12-02 14:41:10|20705.07|20705.07|20694.35|20694.35|20706.96|20706.96|20694.35|20694.35|0
1606920080000|2020-12-02 14:41:20|20693.83|20693.83|20691.25|20691.25|20693.83|20693.83|20688.5|20688.5|0
1606920090000|2020-12-02 14:41:30|20687.13|20687.13|20690.41|20690.41|20690.63|20690.63|20686.45|20686.45|0
1606920100000|2020-12-02 14:41:40|20690.27|20690.27|20695.77|20695.77|20698.44|20698.44|20690.27|20690.27|0
1606920110000|2020-12-02 14:41:50|20700.13|20700.13|20715.86|20715.86|20717.23|20717.23|20700.13|20700.13|0
1606920120000|2020-12-02 14:42:00|20713.11|20713.11|20712.61|20712.61|20714.51|20714.51|20710.16|20710.16|0
1606920130000|2020-12-02 14:42:10|20713.14|20713.14|20710.88|20710.88|20713.14|20713.14|20710.51|20710.51|0
1606920140000|2020-12-02 14:42:20|20710.19|20710.19|20711.25|20711.25|20711.25|20711.25|20710.19|20710.19|0
1606920150000|2020-12-02 14:42:30|20709.87|20709.87|20709.87|20709.87|20709.87|20709.87|20709.87|20709.87|0
1606920160000|2020-12-02 14:42:40|20709.65|20709.65|20717.86|20717.86|20717.86|20717.86|20709.43|20709.43|0
1606920170000|2020-12-02 14:42:50|20715.7|20715.7|20729.33|20729.33|20729.33|20729.33|20715.7|20715.7|0
1606920180000|2020-12-02 14:43:00|20727.96|20727.96|20722.98|20722.98|20728.19|20728.19|20722.17|20722.17|0
1606920190000|2020-12-02 14:43:10|20723.5|20723.5|20723.46|20723.46|20726.25|20726.25|20723.46|20723.46|0
1606920200000|2020-12-02 14:43:20|20724.84|20724.84|20723.54|20723.54|20725.27|20725.27|20721.63|20721.63|0
1606920210000|2020-12-02 14:43:30|20724.06|20724.06|20727.63|20727.63|20727.63|20727.63|20719.28|20719.28|0
1606920220000|2020-12-02 14:43:40|20731.76|20731.76|20734.25|20734.25|20734.25|20734.25|20731.76|20731.76|0
1606920230000|2020-12-02 14:43:50|20735.31|20735.31|20739.74|20739.74|20739.96|20739.96|20735.31|20735.31|0
1606920240000|2020-12-02 14:44:00|20740.27|20740.27|20743.16|20743.16|20744.54|20744.54|20740.27|20740.27|0
1606920250000|2020-12-02 14:44:10|20744.54|20744.54|20749.34|20749.34|20749.34|20749.34|20744.54|20744.54|0
1606920260000|2020-12-02 14:44:20|20748.81|20748.81|20748.26|20748.26|20748.81|20748.81|20748.05|20748.05|0
1606920270000|2020-12-02 14:44:30|20747.74|20747.74|20744.04|20744.04|20747.87|20747.87|20742.07|20742.07|0
1606920280000|2020-12-02 14:44:40|20745.42|20745.42|20748.61|20748.61|20748.61|20748.61|20744.04|20744.04|0
1606920290000|2020-12-02 14:44:50|20747.03|20747.03|20741.85|20741.85|20747.03|20747.03|20741.02|20741.02|0
1606920300000|2020-12-02 14:45:00|20740.8|20740.8|20742.25|20742.25|20742.25|20742.25|20737.96|20737.96|0
1606920310000|2020-12-02 14:45:10|20745|20745|20743.46|20743.46|20745.22|20745.22|20742.58|20742.58|0
1606920320000|2020-12-02 14:45:20|20743.39|20743.39|20748.23|20748.23|20748.23|20748.23|20741.12|20741.12|0
1606920330000|2020-12-02 14:45:30|20747.7|20747.7|20747.7|20747.7|20747.7|20747.7|20747.18|20747.18|0
1606920340000|2020-12-02 14:45:40|20748.39|20748.39|20744.46|20744.46|20748.39|20748.39|20742.88|20742.88|0
1606920350000|2020-12-02 14:45:50|20743.93|20743.93|20742.38|20742.38|20745.23|20745.23|20742.16|20742.16|0
1606920360000|2020-12-02 14:46:00|20741.01|20741.01|20742.91|20742.91|20742.91|20742.91|20736.19|20736.19|0
1606920370000|2020-12-02 14:46:10|20743.44|20743.44|20749.91|20749.91|20749.91|20749.91|20743.44|20743.44|0
1606920380000|2020-12-02 14:46:20|20752.66|20752.66|20755.39|20755.39|20756.5|20756.5|20751.29|20751.29|0
1606920390000|2020-12-02 14:46:30|20754.34|20754.34|20751.33|20751.33|20754.34|20754.34|20750.81|20750.81|0
1606920400000|2020-12-02 14:46:40|20751.86|20751.86|20755.78|20755.78|20755.78|20755.78|20749.75|20749.75|0
1606920410000|2020-12-02 14:46:50|20756.56|20756.56|20752.78|20752.78|20757.77|20757.77|20752.78|20752.78|0
1606920420000|2020-12-02 14:47:00|20751.2|20751.2|20749.63|20749.63|20751.2|20751.2|20748.25|20748.25|0
1606920430000|2020-12-02 14:47:10|20750.15|20750.15|20750.68|20750.68|20750.68|20750.68|20750.15|20750.15|0
1606920440000|2020-12-02 14:47:20|20750.15|20750.15|20744.19|20744.19|20750.15|20750.15|20744.19|20744.19|0
1606920450000|2020-12-02 14:47:30|20744.05|20744.05|20738.44|20738.44|20744.05|20744.05|20738.44|20738.44|0
1606920460000|2020-12-02 14:47:40|20738.32|20738.32|20737.69|20737.69|20740.95|20740.95|20737.69|20737.69|0
1606920470000|2020-12-02 14:47:50|20737.62|20737.62|20744.17|20744.17|20744.17|20744.17|20737.62|20737.62|0
1606920480000|2020-12-02 14:48:00|20742.8|20742.8|20752.04|20752.04|20752.04|20752.04|20741.28|20741.28|0
1606920490000|2020-12-02 14:48:10|20752.28|20752.28|20751.96|20751.96|20752.28|20752.28|20750.91|20750.91|0
1606920500000|2020-12-02 14:48:20|20751.44|20751.44|20751.96|20751.96|20751.96|20751.96|20751.44|20751.44|0
1606920510000|2020-12-02 14:48:30|20750.91|20750.91|20750.5|20750.5|20751.04|20751.04|20750.5|20750.5|0
1606920520000|2020-12-02 14:48:40|20752.93|20752.93|20758.97|20758.97|20758.97|20758.97|20750.57|20750.57|0
1606920530000|2020-12-02 14:48:50|20759.75|20759.75|20760.7|20760.7|20761.55|20761.55|20759.75|20759.75|0
1606920540000|2020-12-02 14:49:00|20761.38|20761.38|20763.33|20763.33|20763.33|20763.33|20761.38|20761.38|0
1606920550000|2020-12-02 14:49:10|20761.96|20761.96|20768.97|20768.97|20768.97|20768.97|20754.49|20754.49|0
1606920560000|2020-12-02 14:49:20|20771.03|20771.03|20785.84|20785.84|20785.84|20785.84|20771.03|20771.03|0
1606920570000|2020-12-02 14:49:30|20784.46|20784.46|20787.5|20787.5|20787.5|20787.5|20784.34|20784.34|0
1606920580000|2020-12-02 14:49:40|20788.88|20788.88|20788.1|20788.1|20788.88|20788.88|20788.1|20788.1|0
1606920590000|2020-12-02 14:49:50|20787.57|20787.57|20777.68|20777.68|20787.57|20787.57|20777.68|20777.68|0
1606920600000|2020-12-02 14:50:00|20777.15|20777.15|20773.99|20773.99|20778.1|20778.1|20773.78|20773.78|0
1606920610000|2020-12-02 14:50:10|20778.12|20778.12|20782|20782|20783.38|20783.38|20778.12|20778.12|0
1606920620000|2020-12-02 14:50:20|20783.38|20783.38|20783.38|20783.38|20783.38|20783.38|20783.38|20783.38|0
1606920630000|2020-12-02 14:50:30|20784.06|20784.06|20782.98|20782.98|20784.84|20784.84|20782.98|20782.98|0
1606920640000|2020-12-02 14:50:40|20778.65|20778.65|20774.92|20774.92|20778.65|20778.65|20774.92|20774.92|0
1606920650000|2020-12-02 14:50:50|20774.39|20774.39|20765.15|20765.15|20774.39|20774.39|20765.15|20765.15|0
1606920660000|2020-12-02 14:51:00|20773.4|20773.4|20778.3|20778.3|20779.67|20779.67|20770.26|20770.26|0
1606920670000|2020-12-02 14:51:10|20777.25|20777.25|20770.17|20770.17|20777.25|20777.25|20769.12|20769.12|0
1606920680000|2020-12-02 14:51:20|20769.64|20769.64|20765.52|20765.52|20770.42|20770.42|20765.52|20765.52|0
1606920690000|2020-12-02 14:51:30|20764.74|20764.74|20770.73|20770.73|20770.73|20770.73|20764.74|20764.74|0
1606920700000|2020-12-02 14:51:40|20769.36|20769.36|20769.05|20769.05|20769.58|20769.58|20769.05|20769.05|0
1606920710000|2020-12-02 14:51:50|20770.42|20770.42|20778.58|20778.58|20778.58|20778.58|20770.42|20770.42|0
1606920720000|2020-12-02 14:52:00|20778.7|20778.7|20779.19|20779.19|20779.19|20779.19|20777|20777|0
1606920730000|2020-12-02 14:52:10|20781.78|20781.78|20783.51|20783.51|20783.51|20783.51|20781.66|20781.66|0
1606920740000|2020-12-02 14:52:20|20785.09|20785.09|20785.21|20785.21|20786.92|20786.92|20785.09|20785.09|0
1606920750000|2020-12-02 14:52:30|20784.36|20784.36|20784.1|20784.1|20785.14|20785.14|20782.75|20782.75|0
1606920760000|2020-12-02 14:52:40|20785.66|20785.66|20784.61|20784.61|20785.71|20785.71|20784.61|20784.61|0
1606920770000|2020-12-02 14:52:50|20783.93|20783.93|20772.05|20772.05|20785.14|20785.14|20769.3|20769.3|0
1606920780000|2020-12-02 14:53:00|20769.3|20769.3|20764.71|20764.71|20769.3|20769.3|20764.3|20764.3|0
1606920790000|2020-12-02 14:53:10|20763.33|20763.33|20769.88|20769.88|20769.88|20769.88|20763.33|20763.33|0
1606920800000|2020-12-02 14:53:20|20770.66|20770.66|20768.23|20768.23|20770.66|20770.66|20768.23|20768.23|0
1606920810000|2020-12-02 14:53:30|20765.48|20765.48|20767.28|20767.28|20767.28|20767.28|20765.48|20765.48|0
1606920820000|2020-12-02 14:53:40|20766.85|20766.85|20777.25|20777.25|20777.25|20777.25|20766.85|20766.85|0
1606920830000|2020-12-02 14:53:50|20777.32|20777.32|20774.91|20774.91|20777.32|20777.32|20774.91|20774.91|0
1606920840000|2020-12-02 14:54:00|20774.22|20774.22|20779.93|20779.93|20779.93|20779.93|20774.22|20774.22|0
1606920850000|2020-12-02 14:54:10|20782.68|20782.68|20777.24|20777.24|20783.41|20783.41|20777.24|20777.24|0
1606920860000|2020-12-02 14:54:20|20777.17|20777.17|20789.78|20789.78|20789.78|20789.78|20777.17|20777.17|0
1606920870000|2020-12-02 14:54:30|20789.9|20789.9|20791.3|20791.3|20791.3|20791.3|20788.57|20788.57|0
1606920880000|2020-12-02 14:54:40|20790.62|20790.62|20795.2|20795.2|20795.2|20795.2|20789.24|20789.24|0
1606920890000|2020-12-02 14:54:50|20795.06|20795.06|20793.9|20793.9|20795.74|20795.74|20792.79|20792.79|0
1606920900000|2020-12-02 14:55:00|20793.68|20793.68|20797.89|20797.89|20798.22|20798.22|20793.57|20793.57|0
1606920910000|2020-12-02 14:55:10|20796.52|20796.52|20799.11|20799.11|20799.11|20799.11|20795.84|20795.84|0
1606920920000|2020-12-02 14:55:20|20798.59|20798.59|20799.11|20799.11|20799.11|20799.11|20798.59|20798.59|0
1606920930000|2020-12-02 14:55:30|20800.49|20800.49|20805.54|20805.54|20809.66|20809.66|20800.49|20800.49|0
1606920940000|2020-12-02 14:55:40|20806.07|20806.07|20807.02|20807.02|20807.02|20807.02|20804.69|20804.69|0
1606920950000|2020-12-02 14:55:50|20808.62|20808.62|20811.21|20811.21|20811.21|20811.21|20807.09|20807.09|0
1606920960000|2020-12-02 14:56:00|20811.74|20811.74|20812.93|20812.93|20815.68|20815.68|20801.67|20801.67|0
1606920970000|2020-12-02 14:56:10|20814.3|20814.3|20817.68|20817.68|20820.86|20820.86|20811.56|20811.56|0
1606920980000|2020-12-02 14:56:20|20816.3|20816.3|20817.33|20817.33|20819.74|20819.74|20816.3|20816.3|0
1606920990000|2020-12-02 14:56:30|20816.55|20816.55|20819.67|20819.67|20819.67|20819.67|20815.02|20815.02|0
1606921000000|2020-12-02 14:56:40|20821.05|20821.05|20813.08|20813.08|20821.05|20821.05|20810.33|20810.33|0
1606921010000|2020-12-02 14:56:50|20814.14|20814.14|20823.64|20823.64|20823.64|20823.64|20814.14|20814.14|0
1606921020000|2020-12-02 14:57:00|20821.42|20821.42|20818.71|20818.71|20832.95|20832.95|20818.71|20818.71|0
1606921030000|2020-12-02 14:57:10|20821.46|20821.46|20828.93|20828.93|20828.93|20828.93|20818.71|20818.71|0
1606921040000|2020-12-02 14:57:20|20829.71|20829.71|20818.42|20818.42|20830.49|20830.49|20817.64|20817.64|0
1606921050000|2020-12-02 14:57:30|20818.3|20818.3|20815.05|20815.05|20821.74|20821.74|20813.5|20813.5|0
1606921060000|2020-12-02 14:57:40|20812.3|20812.3|20815.05|20815.05|20815.05|20815.05|20812.3|20812.3|0
1606921070000|2020-12-02 14:57:50|20814.93|20814.93|20823.5|20823.5|20824.88|20824.88|20814.93|20814.93|0
1606921080000|2020-12-02 14:58:00|20823.62|20823.62|20826.37|20826.37|20826.37|20826.37|20823.62|20823.62|0
1606921090000|2020-12-02 14:58:10|20826.59|20826.59|20828.74|20828.74|20830.11|20830.11|20826.59|20826.59|0
1606921100000|2020-12-02 14:58:20|20829.52|20829.52|20847.74|20847.74|20847.74|20847.74|20828.74|20828.74|0
1606921110000|2020-12-02 14:58:30|20849.1|20849.1|20850.47|20850.47|20855.15|20855.15|20849.1|20849.1|0
1606921120000|2020-12-02 14:58:40|20849.7|20849.7|20860.48|20860.48|20863.23|20863.23|20849.01|20849.01|0
1606921130000|2020-12-02 14:58:50|20859.11|20859.11|20860.66|20860.66|20864.93|20864.93|20859.11|20859.11|0
1606921140000|2020-12-02 14:59:00|20860.97|20860.97|20860.66|20860.66|20861.19|20861.19|20856.49|20856.49|0
1606921150000|2020-12-02 14:59:10|20862.04|20862.04|20864|20864|20864.46|20864.46|20862.04|20862.04|0
1606921160000|2020-12-02 14:59:20|20865.38|20865.38|20870.19|20870.19|20870.19|20870.19|20865.38|20865.38|0
1606921170000|2020-12-02 14:59:30|20871.57|20871.57|20859.77|20859.77|20873.86|20873.86|20859.7|20859.7|0
1606921180000|2020-12-02 14:59:40|20859.56|20859.56|20863.57|20863.57|20863.95|20863.95|20853.07|20853.07|0
1606921190000|2020-12-02 14:59:50|20863.78|20863.78|20863.75|20863.75|20864.84|20864.84|20861.36|20861.36|0
1606921200000|2020-12-02 15:00:00|20863.87|20863.87|20862.06|20862.06|20864.34|20864.34|20861.38|20861.38|0
1606921210000|2020-12-02 15:00:10|20863.43|20863.43|20864.42|20864.42|20871.17|20871.17|20863.43|20863.43|0
1606921220000|2020-12-02 15:00:20|20863.64|20863.64|20868.87|20868.87|20868.87|20868.87|20861.3|20861.3|0
1606921230000|2020-12-02 15:00:30|20870.42|20870.42|20878.05|20878.05|20878.05|20878.05|20870.42|20870.42|0
1606921240000|2020-12-02 15:00:40|20879.1|20879.1|20884.05|20884.05|20884.58|20884.58|20879.1|20879.1|0
1606921250000|2020-12-02 15:00:50|20885.43|20885.43|20885.62|20885.62|20885.62|20885.62|20884.87|20884.87|0
1606921260000|2020-12-02 15:01:00|20886.14|20886.14|20874.09|20874.09|20886.54|20886.54|20873.03|20873.03|0
1606921270000|2020-12-02 15:01:10|20879.58|20879.58|20878.93|20878.93|20879.71|20879.71|20878.93|20878.93|0
1606921280000|2020-12-02 15:01:20|20877.56|20877.56|20880.1|20880.1|20881.68|20881.68|20877.56|20877.56|0
1606921290000|2020-12-02 15:01:30|20880.76|20880.76|20885.25|20885.25|20885.25|20885.25|20877.65|20877.65|0
1606921300000|2020-12-02 15:01:40|20886.62|20886.62|20886.68|20886.68|20886.68|20886.68|20885.25|20885.25|0
1606921310000|2020-12-02 15:01:50|20887.21|20887.21|20896.06|20896.06|20896.06|20896.06|20887.21|20887.21|0
1606921320000|2020-12-02 15:02:00|20896.28|20896.28|20904.4|20904.4|20904.4|20904.4|20895.73|20895.73|0
1606921330000|2020-12-02 15:02:10|20904.74|20904.74|20905.35|20905.35|20906.32|20906.32|20904.67|20904.67|0
1606921340000|2020-12-02 15:02:20|20905.28|20905.28|20910.04|20910.04|20910.55|20910.55|20905.28|20905.28|0
1606921350000|2020-12-02 15:02:30|20910.57|20910.57|20908.97|20908.97|20910.57|20910.57|20908.43|20908.43|0
1606921360000|2020-12-02 15:02:40|20908.29|20908.29|20906.9|20906.9|20908.75|20908.75|20902.71|20902.71|0
1606921370000|2020-12-02 15:02:50|20905.53|20905.53|20899.58|20899.58|20905.53|20905.53|20899.58|20899.58|0
1606921380000|2020-12-02 15:03:00|20902.33|20902.33|20899.99|20899.99|20904.96|20904.96|20898.93|20898.93|0
1606921390000|2020-12-02 15:03:10|20898.61|20898.61|20894.48|20894.48|20898.61|20898.61|20894.48|20894.48|0
1606921400000|2020-12-02 15:03:20|20894.7|20894.7|20893.73|20893.73|20896.59|20896.59|20893.73|20893.73|0
1606921410000|2020-12-02 15:03:30|20892.68|20892.68|20887.09|20887.09|20894.05|20894.05|20887.09|20887.09|0
1606921420000|2020-12-02 15:03:40|20886.97|20886.97|20886.13|20886.13|20886.97|20886.97|20884.87|20884.87|0
1606921430000|2020-12-02 15:03:50|20885.49|20885.49|20891.76|20891.76|20891.76|20891.76|20885.49|20885.49|0
1606921440000|2020-12-02 15:04:00|20893.34|20893.34|20888.5|20888.5|20893.4|20893.4|20888.5|20888.5|0
1606921450000|2020-12-02 15:04:10|20882.01|20882.01|20882.61|20882.61|20883.39|20883.39|20882.01|20882.01|0
1606921460000|2020-12-02 15:04:20|20881.83|20881.83|20878.49|20878.49|20881.83|20881.83|20877.71|20877.71|0
1606921470000|2020-12-02 15:04:30|20877.11|20877.11|20878.35|20878.35|20878.35|20878.35|20876.61|20876.61|0
1606921480000|2020-12-02 15:04:40|20881.1|20881.1|20885.41|20885.41|20885.41|20885.41|20881.1|20881.1|0
1606921490000|2020-12-02 15:04:50|20885.19|20885.19|20889.32|20889.32|20889.32|20889.32|20885.19|20885.19|0
1606921500000|2020-12-02 15:05:00|20889.43|20889.43|20888.05|20888.05|20889.43|20889.43|20885.89|20885.89|0
1606921510000|2020-12-02 15:05:10|20888.83|20888.83|20889.24|20889.24|20892.26|20892.26|20887.06|20887.06|0
1606921520000|2020-12-02 15:05:20|20890.61|20890.61|20891.77|20891.77|20893.58|20893.58|20890.61|20890.61|0
1606921530000|2020-12-02 15:05:30|20890.99|20890.99|20882.06|20882.06|20890.99|20890.99|20882.06|20882.06|0
1606921540000|2020-12-02 15:05:40|20884.17|20884.17|20871.55|20871.55|20885.22|20885.22|20867.5|20867.5|0
1606921550000|2020-12-02 15:05:50|20871.98|20871.98|20874.42|20874.42|20875.73|20875.73|20871.98|20871.98|0
1606921560000|2020-12-02 15:06:00|20873.9|20873.9|20857.75|20857.75|20873.9|20873.9|20853.54|20853.54|0
1606921570000|2020-12-02 15:06:10|20856.7|20856.7|20857.5|20857.5|20859.65|20859.65|20852.19|20852.19|0
1606921580000|2020-12-02 15:06:20|20857.27|20857.27|20862.43|20862.43|20862.43|20862.43|20853.14|20853.14|0
1606921590000|2020-12-02 15:06:30|20865.18|20865.18|20861.22|20861.22|20869.2|20869.2|20859.85|20859.85|0
1606921600000|2020-12-02 15:06:40|20861.01|20861.01|20854.34|20854.34|20861.01|20861.01|20854.12|20854.12|0
1606921610000|2020-12-02 15:06:50|20857.09|20857.09|20857.87|20857.87|20857.87|20857.87|20857.09|20857.09|0
1606921620000|2020-12-02 15:07:00|20857.99|20857.99|20853.54|20853.54|20863.48|20863.48|20853.54|20853.54|0
1606921640000|2020-12-02 15:07:20|20853.76|20853.76|20851.12|20851.12|20854.97|20854.97|20850.34|20850.34|0
1606921650000|2020-12-02 15:07:30|20856.62|20856.62|20855.62|20855.62|20856.81|20856.81|20854.06|20854.06|0
1606921660000|2020-12-02 15:07:40|20856.15|20856.15|20860.96|20860.96|20860.96|20860.96|20856.15|20856.15|0
1606921670000|2020-12-02 15:07:50|20861.87|20861.87|20863.08|20863.08|20865.23|20865.23|20861.87|20861.87|0
1606921680000|2020-12-02 15:08:00|20862.3|20862.3|20862.8|20862.8|20863.58|20863.58|20862.2|20862.2|0
1606921690000|2020-12-02 15:08:10|20862.02|20862.02|20863.03|20863.03|20863.03|20863.03|20862.02|20862.02|0
1606921700000|2020-12-02 15:08:20|20861.66|20861.66|20857.72|20857.72|20862.14|20862.14|20857.72|20857.72|0
1606921710000|2020-12-02 15:08:30|20857.29|20857.29|20855.79|20855.79|20858.13|20858.13|20855.79|20855.79|0
1606921720000|2020-12-02 15:08:40|20856.57|20856.57|20863.34|20863.34|20863.34|20863.34|20856.57|20856.57|0
1606921730000|2020-12-02 15:08:50|20862.56|20862.56|20861.4|20861.4|20862.56|20862.56|20861.18|20861.18|0
1606921740000|2020-12-02 15:09:00|20860.02|20860.02|20864.26|20864.26|20865.31|20865.31|20860.02|20860.02|0
1606921750000|2020-12-02 15:09:10|20864.79|20864.79|20864.58|20864.58|20864.79|20864.79|20864.26|20864.26|0
1606921760000|2020-12-02 15:09:20|20867.86|20867.86|20871.13|20871.13|20871.13|20871.13|20865.98|20865.98|0
1606921770000|2020-12-02 15:09:30|20870.08|20870.08|20869.17|20869.17|20870.73|20870.73|20868.39|20868.39|0
1606921780000|2020-12-02 15:09:40|20869.95|20869.95|20873.21|20873.21|20873.21|20873.21|20869.95|20869.95|0
1606921790000|2020-12-02 15:09:50|20874.58|20874.58|20874.58|20874.58|20874.58|20874.58|20873.8|20873.8|0
1606921800000|2020-12-02 15:10:00|20875.63|20875.63|20867.74|20867.74|20876.41|20876.41|20867.67|20867.67|0
1606921810000|2020-12-02 15:10:10|20867.95|20867.95|20854.76|20854.76|20870.7|20870.7|20854.76|20854.76|0
1606921820000|2020-12-02 15:10:20|20855.19|20855.19|20854.76|20854.76|20855.87|20855.87|20854.76|20854.76|0
1606921840000|2020-12-02 15:10:40|20853.38|20853.38|20849.65|20849.65|20853.38|20853.38|20849.65|20849.65|0
1606921850000|2020-12-02 15:10:50|20848.07|20848.07|20841.78|20841.78|20848.07|20848.07|20841.68|20841.68|0
1606921860000|2020-12-02 15:11:00|20841.25|20841.25|20838.5|20838.5|20842.03|20842.03|20838.5|20838.5|0
1606921870000|2020-12-02 15:11:10|20837.72|20837.72|20833.69|20833.69|20837.72|20837.72|20833.16|20833.16|0
1606921880000|2020-12-02 15:11:20|20835.06|20835.06|20829.79|20829.79|20835.06|20835.06|20829.79|20829.79|0
1606921890000|2020-12-02 15:11:30|20829.01|20829.01|20829.01|20829.01|20829.54|20829.54|20828.8|20828.8|0
1606921900000|2020-12-02 15:11:40|20829.54|20829.54|20820.86|20820.86|20829.54|20829.54|20820.86|20820.86|0
1606921910000|2020-12-02 15:11:50|20820.93|20820.93|20817.24|20817.24|20822.24|20822.24|20817.24|20817.24|0
1606921920000|2020-12-02 15:12:00|20817.68|20817.68|20818.21|20818.21|20818.21|20818.21|20817.43|20817.43|0
1606921930000|2020-12-02 15:12:10|20822.33|20822.33|20821.21|20821.21|20824.82|20824.82|20820.15|20820.15|0
1606921940000|2020-12-02 15:12:20|20822.58|20822.58|20825.81|20825.81|20825.81|20825.81|20821.8|20821.8|0
1606921950000|2020-12-02 15:12:30|20825.29|20825.29|20821.2|20821.2|20825.29|20825.29|20819.83|20819.83|0
1606921960000|2020-12-02 15:12:40|20821|20821|20820.86|20820.86|20821|20821|20820.86|20820.86|0
1606921970000|2020-12-02 15:12:50|20822.08|20822.08|20823.52|20823.52|20823.52|20823.52|20822.08|20822.08|0
1606921980000|2020-12-02 15:13:00|20823.09|20823.09|20821.93|20821.93|20823.09|20823.09|20821.81|20821.81|0
1606921990000|2020-12-02 15:13:10|20821.79|20821.79|20821.36|20821.36|20821.79|20821.79|20820.68|20820.68|0
1606922000000|2020-12-02 15:13:20|20822.14|20822.14|20817.51|20817.51|20822.99|20822.99|20817.49|20817.49|0
1606922010000|2020-12-02 15:13:30|20818.56|20818.56|20815.61|20815.61|20818.56|20818.56|20815.61|20815.61|0
1606922020000|2020-12-02 15:13:40|20816.04|20816.04|20816.47|20816.47|20816.47|20816.47|20816.04|20816.04|0
1606922030000|2020-12-02 15:13:50|20815.69|20815.69|20812.16|20812.16|20815.69|20815.69|20812.16|20812.16|0
1606922040000|2020-12-02 15:14:00|20812.28|20812.28|20817.04|20817.04|20817.04|20817.04|20807.86|20807.86|0
1606922050000|2020-12-02 15:14:10|20818.62|20818.62|20817.12|20817.12|20818.62|20818.62|20817.12|20817.12|0
1606922060000|2020-12-02 15:14:20|20817.9|20817.9|20818.95|20818.95|20818.95|20818.95|20817.9|20817.9|0
1606922070000|2020-12-02 15:14:30|20820.33|20820.33|20817.21|20817.21|20820.33|20820.33|20813.41|20813.41|0
1606922080000|2020-12-02 15:14:40|20819.96|20819.96|20821.85|20821.85|20821.85|20821.85|20819.74|20819.74|0
1606922090000|2020-12-02 15:14:50|20819.1|20819.1|20824.56|20824.56|20825.75|20825.75|20819.1|20819.1|0
1606922100000|2020-12-02 15:15:00|20821.81|20821.81|20831.48|20831.48|20831.48|20831.48|20821.81|20821.81|0
1606922110000|2020-12-02 15:15:10|20831.59|20831.59|20836.21|20836.21|20836.21|20836.21|20831.59|20831.59|0
1606922120000|2020-12-02 15:15:20|20834.84|20834.84|20834.62|20834.62|20834.84|20834.84|20834.62|20834.62|0
1606922130000|2020-12-02 15:15:30|20836.2|20836.2|20831.23|20831.23|20837.59|20837.59|20831.23|20831.23|0
1606922140000|2020-12-02 15:15:40|20832.28|20832.28|20836.75|20836.75|20836.94|20836.94|20832.28|20832.28|0
1606922160000|2020-12-02 15:16:00|20839.5|20839.5|20838.74|20838.74|20840.18|20840.18|20838.74|20838.74|0
1606922170000|2020-12-02 15:16:10|20837.96|20837.96|20837.96|20837.96|20837.96|20837.96|20837.96|20837.96|0
1606922180000|2020-12-02 15:16:20|20839.01|20839.01|20836.58|20836.58|20840|20840|20836.58|20836.58|0
1606922190000|2020-12-02 15:16:30|20839.33|20839.33|20836.11|20836.11|20839.33|20839.33|20834.05|20834.05|0
1606922200000|2020-12-02 15:16:40|20832.99|20832.99|20825.92|20825.92|20832.99|20832.99|20825.92|20825.92|0
1606922210000|2020-12-02 15:16:50|20826.61|20826.61|20828.3|20828.3|20828.3|20828.3|20823.45|20823.45|0
1606922220000|2020-12-02 15:17:00|20827.52|20827.52|20828.79|20828.79|20832.7|20832.7|20827.52|20827.52|0
1606922230000|2020-12-02 15:17:10|20829.56|20829.56|20826.16|20826.16|20832.84|20832.84|20826.16|20826.16|0
1606922240000|2020-12-02 15:17:20|20825.94|20825.94|20825.94|20825.94|20825.94|20825.94|20825.94|20825.94|0
1606922250000|2020-12-02 15:17:30|20826.72|20826.72|20828.18|20828.18|20828.18|20828.18|20826.72|20826.72|0
1606922260000|2020-12-02 15:17:40|20825.85|20825.85|20826.51|20826.51|20826.51|20826.51|20825.07|20825.07|0
1606922270000|2020-12-02 15:17:50|20825.14|20825.14|20825.14|20825.14|20825.14|20825.14|20825.14|20825.14|0
1606922280000|2020-12-02 15:18:00|20826.51|20826.51|20826.54|20826.54|20828.9|20828.9|20826.51|20826.51|0
1606922290000|2020-12-02 15:18:10|20824.49|20824.49|20824.48|20824.48|20824.49|20824.49|20823.43|20823.43|0
1606922300000|2020-12-02 15:18:20|20822.93|20822.93|20824.18|20824.18|20824.86|20824.86|20822.5|20822.5|0
1606922310000|2020-12-02 15:18:30|20823.4|20823.4|20826.7|20826.7|20826.7|20826.7|20823.29|20823.29|0
1606922320000|2020-12-02 15:18:40|20829.45|20829.45|20845.6|20845.6|20845.6|20845.6|20829.45|20829.45|0
1606922330000|2020-12-02 15:18:50|20844.23|20844.23|20843.56|20843.56|20847.27|20847.27|20843.56|20843.56|0
1606922340000|2020-12-02 15:19:00|20841.66|20841.66|20844.65|20844.65|20844.65|20844.65|20841.34|20841.34|0
1606922350000|2020-12-02 15:19:10|20845.43|20845.43|20845.51|20845.51|20846.89|20846.89|20845.43|20845.43|0
1606922360000|2020-12-02 15:19:20|20842.77|20842.77|20843.32|20843.32|20843.32|20843.32|20841.49|20841.49|0
1606922370000|2020-12-02 15:19:30|20844.1|20844.1|20849.86|20849.86|20849.86|20849.86|20844.1|20844.1|0
1606922380000|2020-12-02 15:19:40|20849.98|20849.98|20843.68|20843.68|20851.68|20851.68|20843.68|20843.68|0
1606922390000|2020-12-02 15:19:50|20840.93|20840.93|20829.97|20829.97|20840.93|20840.93|20829.97|20829.97|0
1606922400000|2020-12-02 15:20:00|20829.19|20829.19|20836.59|20836.59|20836.59|20836.59|20828.14|20828.14|0
1606922410000|2020-12-02 15:20:10|20838.5|20838.5|20844.11|20844.11|20844.16|20844.16|20838.5|20838.5|0
1606922420000|2020-12-02 15:20:20|20843.87|20843.87|20842.51|20842.51|20843.87|20843.87|20842.51|20842.51|0
1606922430000|2020-12-02 15:20:30|20843.88|20843.88|20848.4|20848.4|20849.78|20849.78|20843.88|20843.88|0
1606922440000|2020-12-02 15:20:40|20849.96|20849.96|20847.21|20847.21|20849.96|20849.96|20847.21|20847.21|0
1606922450000|2020-12-02 15:20:50|20847.74|20847.74|20849.54|20849.54|20849.54|20849.54|20847.74|20847.74|0
1606922460000|2020-12-02 15:21:00|20849.01|20849.01|20841.52|20841.52|20849.01|20849.01|20841.52|20841.52|0
1606922470000|2020-12-02 15:21:10|20844.27|20844.27|20844.47|20844.47|20844.47|20844.47|20843.58|20843.58|0
1606922480000|2020-12-02 15:21:20|20844.4|20844.4|20842.64|20842.64|20844.5|20844.5|20842.64|20842.64|0
1606922490000|2020-12-02 15:21:30|20841.27|20841.27|20844.63|20844.63|20844.63|20844.63|20841.27|20841.27|0
1606922500000|2020-12-02 15:21:40|20844.75|20844.75|20847.53|20847.53|20847.53|20847.53|20844.75|20844.75|0
1606922510000|2020-12-02 15:21:50|20848.31|20848.31|20858.17|20858.17|20858.17|20858.17|20848.31|20848.31|0
1606922520000|2020-12-02 15:22:00|20858.36|20858.36|20858.2|20858.2|20860.73|20860.73|20857.98|20857.98|0
1606922530000|2020-12-02 15:22:10|20858.08|20858.08|20856.02|20856.02|20858.76|20858.76|20856.02|20856.02|0
1606922540000|2020-12-02 15:22:20|20855.49|20855.49|20851.83|20851.83|20855.49|20855.49|20851.83|20851.83|0
1606922550000|2020-12-02 15:22:30|20846.65|20846.65|20845.77|20845.77|20846.77|20846.77|20845.77|20845.77|0
1606922560000|2020-12-02 15:22:40|20845.65|20845.65|20845.53|20845.53|20845.65|20845.65|20845.53|20845.53|0
1606922570000|2020-12-02 15:22:50|20844.48|20844.48|20842.24|20842.24|20844.48|20844.48|20841.71|20841.71|0
1606922580000|2020-12-02 15:23:00|20843.29|20843.29|20842.48|20842.48|20843.29|20843.29|20839.05|20839.05|0
1606922590000|2020-12-02 15:23:10|20842.05|20842.05|20849.91|20849.91|20849.91|20849.91|20842.05|20842.05|0
1606922600000|2020-12-02 15:23:20|20849.23|20849.23|20853.47|20853.47|20853.47|20853.47|20848.45|20848.45|0
1606922610000|2020-12-02 15:23:30|20853.25|20853.25|20857.19|20857.19|20857.19|20857.19|20849.89|20849.89|0
1606922620000|2020-12-02 15:23:40|20855.82|20855.82|20853.66|20853.66|20855.82|20855.82|20853.14|20853.14|0
1606922630000|2020-12-02 15:23:50|20855.04|20855.04|20855.04|20855.04|20855.15|20855.15|20854.26|20854.26|0
1606922640000|2020-12-02 15:24:00|20853.98|20853.98|20853.02|20853.02|20853.98|20853.98|20852.08|20852.08|0
1606922650000|2020-12-02 15:24:10|20853.55|20853.55|20847.2|20847.2|20853.55|20853.55|20847.2|20847.2|0
1606922660000|2020-12-02 15:24:20|20847.27|20847.27|20848|20848|20848|20848|20845.89|20845.89|0
1606922670000|2020-12-02 15:24:30|20850.75|20850.75|20852.75|20852.75|20852.81|20852.81|20850.75|20850.75|0
1606922680000|2020-12-02 15:24:40|20850.69|20850.69|20845.72|20845.72|20850.69|20850.69|20845.72|20845.72|0
1606922690000|2020-12-02 15:24:50|20844.67|20844.67|20845.23|20845.23|20846.22|20846.22|20844.67|20844.67|0
1606922700000|2020-12-02 15:25:00|20846|20846|20844.84|20844.84|20846|20846|20843.86|20843.86|0
1606922710000|2020-12-02 15:25:10|20844.16|20844.16|20845.21|20845.21|20845.21|20845.21|20842.79|20842.79|0
1606922720000|2020-12-02 15:25:20|20842.47|20842.47|20852.19|20852.19|20852.19|20852.19|20842.47|20842.47|0
1606922730000|2020-12-02 15:25:30|20852.97|20852.97|20849.51|20849.51|20853.35|20853.35|20848.73|20848.73|0
1606922740000|2020-12-02 15:25:40|20849.39|20849.39|20847.03|20847.03|20849.39|20849.39|20847.03|20847.03|0
1606922750000|2020-12-02 15:25:50|20848.4|20848.4|20849.71|20849.71|20849.71|20849.71|20848.4|20848.4|0
1606922760000|2020-12-02 15:26:00|20848.15|20848.15|20849.92|20849.92|20851.82|20851.82|20848.15|20848.15|0
1606922770000|2020-12-02 15:26:10|20850.6|20850.6|20854.25|20854.25|20854.25|20854.25|20850.6|20850.6|0
1606922780000|2020-12-02 15:26:20|20852.14|20852.14|20852.67|20852.67|20853.19|20853.19|20852.14|20852.14|0
1606922790000|2020-12-02 15:26:30|20852.24|20852.24|20852.77|20852.77|20852.77|20852.77|20852.05|20852.05|0
1606922800000|2020-12-02 15:26:40|20851.99|20851.99|20852.51|20852.51|20852.51|20852.51|20851.99|20851.99|0
1606922820000|2020-12-02 15:27:00|20851.73|20851.73|20852.1|20852.1|20852.79|20852.79|20851.73|20851.73|0
1606922830000|2020-12-02 15:27:10|20852.88|20852.88|20852.88|20852.88|20852.88|20852.88|20852.88|20852.88|0
1606922840000|2020-12-02 15:27:20|20852.1|20852.1|20852.1|20852.1|20852.1|20852.1|20852.1|20852.1|0
1606922850000|2020-12-02 15:27:30|20852.32|20852.32|20854.78|20854.78|20854.78|20854.78|20852.32|20852.32|0
1606922860000|2020-12-02 15:27:40|20854.97|20854.97|20856.94|20856.94|20856.94|20856.94|20854.19|20854.19|0
1606922870000|2020-12-02 15:27:50|20858.52|20858.52|20859.58|20859.58|20859.58|20859.58|20858.52|20858.52|0
1606922880000|2020-12-02 15:28:00|20860.26|20860.26|20860.72|20860.72|20862.68|20862.68|20860.26|20860.26|0
1606922890000|2020-12-02 15:28:10|20860.5|20860.5|20861.47|20861.47|20861.47|20861.47|20860.5|20860.5|0
1606922900000|2020-12-02 15:28:20|20860.94|20860.94|20856.82|20856.82|20861.62|20861.62|20856.82|20856.82|0
1606922910000|2020-12-02 15:28:30|20856.75|20856.75|20859.26|20859.26|20859.26|20859.26|20856.75|20856.75|0
1606922920000|2020-12-02 15:28:40|20860.82|20860.82|20861.17|20861.17|20861.95|20861.95|20860.58|20860.58|0
1606922930000|2020-12-02 15:28:50|20861.7|20861.7|20866.52|20866.52|20867.89|20867.89|20861.7|20861.7|0
1606922940000|2020-12-02 15:29:00|20867.3|20867.3|20871.42|20871.42|20871.42|20871.42|20867.3|20867.3|0
1606922950000|2020-12-02 15:29:10|20871.2|20871.2|20871.17|20871.17|20873.03|20873.03|20870.97|20870.97|0
1606922960000|2020-12-02 15:29:20|20870.95|20870.95|20870.65|20870.65|20872.02|20872.02|20870.42|20870.42|0
1606922970000|2020-12-02 15:29:30|20871.43|20871.43|20872.21|20872.21|20872.21|20872.21|20871.15|20871.15|0
1606922980000|2020-12-02 15:29:40|20871.52|20871.52|20871.59|20871.59|20871.59|20871.59|20869.49|20869.49|0
1606922990000|2020-12-02 15:29:50|20872.12|20872.12|20873.71|20873.71|20873.71|20873.71|20872.12|20872.12|0
1606923000000|2020-12-02 15:30:00|20874.06|20874.06|20869.72|20869.72|20874.06|20874.06|20869.06|20869.06|0
1606923010000|2020-12-02 15:30:10|20870.4|20870.4|20870.95|20870.95|20874.6|20874.6|20870.4|20870.4|0
1606923020000|2020-12-02 15:30:20|20870.84|20870.84|20871.68|20871.68|20872.21|20872.21|20870.84|20870.84|0
1606923030000|2020-12-02 15:30:30|20872.37|20872.37|20876.76|20876.76|20876.76|20876.76|20872.37|20872.37|0
1606923040000|2020-12-02 15:30:40|20879.51|20879.51|20879.28|20879.28|20879.72|20879.72|20879.28|20879.28|0
1606923050000|2020-12-02 15:30:50|20881.17|20881.17|20881.42|20881.42|20882.47|20882.47|20881.17|20881.17|0
1606923060000|2020-12-02 15:31:00|20880.05|20880.05|20875.63|20875.63|20880.05|20880.05|20875.52|20875.52|0
1606923070000|2020-12-02 15:31:10|20875.98|20875.98|20881.19|20881.19|20882.25|20882.25|20875.98|20875.98|0
1606923080000|2020-12-02 15:31:20|20880.76|20880.76|20880.85|20880.85|20881.38|20881.38|20878.63|20878.63|0
1606923090000|2020-12-02 15:31:30|20881.29|20881.29|20884.1|20884.1|20884.57|20884.57|20881.29|20881.29|0
1606923100000|2020-12-02 15:31:40|20885.65|20885.65|20886.39|20886.39|20886.39|20886.39|20884.89|20884.89|0
1606923110000|2020-12-02 15:31:50|20887.75|20887.75|20889.06|20889.06|20889.06|20889.06|20887.75|20887.75|0
1606923120000|2020-12-02 15:32:00|20887.68|20887.68|20887.9|20887.9|20887.9|20887.9|20887.68|20887.68|0
1606923130000|2020-12-02 15:32:10|20886.84|20886.84|20887.3|20887.3|20888.67|20888.67|20886.84|20886.84|0
1606923140000|2020-12-02 15:32:20|20886.25|20886.25|20885.19|20885.19|20886.25|20886.25|20885.19|20885.19|0
1606923150000|2020-12-02 15:32:30|20885.08|20885.08|20885.33|20885.33|20885.33|20885.33|20883.7|20883.7|0
1606923160000|2020-12-02 15:32:40|20885.22|20885.22|20874.2|20874.2|20885.22|20885.22|20874.2|20874.2|0
1606923170000|2020-12-02 15:32:50|20873.42|20873.42|20873.8|20873.8|20873.8|20873.8|20872.43|20872.43|0
1606923180000|2020-12-02 15:33:00|20873.92|20873.92|20875.03|20875.03|20875.03|20875.03|20873.92|20873.92|0
1606923190000|2020-12-02 15:33:10|20876.4|20876.4|20881.03|20881.03|20881.03|20881.03|20876.4|20876.4|0
1606923200000|2020-12-02 15:33:20|20881.72|20881.72|20881.93|20881.93|20881.93|20881.93|20881.72|20881.72|0
1606923210000|2020-12-02 15:33:30|20882.46|20882.46|20876.75|20876.75|20882.46|20882.46|20874.96|20874.96|0
1606923220000|2020-12-02 15:33:40|20877.28|20877.28|20876.12|20876.12|20877.28|20877.28|20875.69|20875.69|0
1606923230000|2020-12-02 15:33:50|20875.6|20875.6|20878.57|20878.57|20878.57|20878.57|20875.6|20875.6|0
1606923240000|2020-12-02 15:34:00|20879.47|20879.47|20883.11|20883.11|20883.11|20883.11|20879.47|20879.47|0
1606923250000|2020-12-02 15:34:10|20883.79|20883.79|20882.41|20882.41|20885.16|20885.16|20882.41|20882.41|0
1606923260000|2020-12-02 15:34:20|20882.3|20882.3|20881.29|20881.29|20883.88|20883.88|20881.29|20881.29|0
1606923270000|2020-12-02 15:34:30|20882.07|20882.07|20879|20879|20882.07|20882.07|20877.63|20877.63|0
1606923280000|2020-12-02 15:34:40|20878.78|20878.78|20881.52|20881.52|20882.05|20882.05|20878.78|20878.78|0
1606923290000|2020-12-02 15:34:50|20880.99|20880.99|20880.49|20880.49|20881.18|20881.18|20879.62|20879.62|0
1606923300000|2020-12-02 15:35:00|20879.72|20879.72|20888.9|20888.9|20888.9|20888.9|20877.81|20877.81|0
1606923310000|2020-12-02 15:35:10|20888.78|20888.78|20887.99|20887.99|20888.78|20888.78|20887.99|20887.99|0
1606923320000|2020-12-02 15:35:20|20888.51|20888.51|20886.07|20886.07|20888.51|20888.51|20885.24|20885.24|0
1606923330000|2020-12-02 15:35:30|20885.29|20885.29|20885.89|20885.89|20886.67|20886.67|20884.84|20884.84|0
1606923340000|2020-12-02 15:35:40|20886.1|20886.1|20889.58|20889.58|20889.58|20889.58|20886.1|20886.1|0
1606923350000|2020-12-02 15:35:50|20889.06|20889.06|20889.44|20889.44|20890.49|20890.49|20889.06|20889.06|0
1606923360000|2020-12-02 15:36:00|20888.38|20888.38|20889.74|20889.74|20892.06|20892.06|20888.18|20888.18|0
1606923370000|2020-12-02 15:36:10|20889.67|20889.67|20894.13|20894.13|20894.13|20894.13|20889.67|20889.67|0
1606923390000|2020-12-02 15:36:30|20893.35|20893.35|20883.75|20883.75|20893.35|20893.35|20883.75|20883.75|0
1606923400000|2020-12-02 15:36:40|20882.97|20882.97|20883.29|20883.29|20883.56|20883.56|20881.91|20881.91|0
1606923410000|2020-12-02 15:36:50|20883.81|20883.81|20878.63|20878.63|20883.81|20883.81|20878.42|20878.42|0
1606923420000|2020-12-02 15:37:00|20877.26|20877.26|20875.95|20875.95|20877.26|20877.26|20875.95|20875.95|0
1606923430000|2020-12-02 15:37:10|20875.42|20875.42|20875.74|20875.74|20876.68|20876.68|20875.1|20875.1|0
1606923440000|2020-12-02 15:37:20|20876.53|20876.53|20876.71|20876.71|20878.08|20878.08|20876.53|20876.53|0
1606923450000|2020-12-02 15:37:30|20875.66|20875.66|20882.26|20882.26|20882.26|20882.26|20875.66|20875.66|0
1606923460000|2020-12-02 15:37:40|20880.89|20880.89|20881.41|20881.41|20881.72|20881.72|20880.67|20880.67|0
1606923470000|2020-12-02 15:37:50|20880.04|20880.04|20881.14|20881.14|20881.14|20881.14|20878.99|20878.99|0
1606923480000|2020-12-02 15:38:00|20880.36|20880.36|20879.72|20879.72|20880.36|20880.36|20879.19|20879.19|0
1606923490000|2020-12-02 15:38:10|20876.97|20876.97|20863.75|20863.75|20876.97|20876.97|20863.75|20863.75|0
1606923500000|2020-12-02 15:38:20|20863.86|20863.86|20859.61|20859.61|20863.86|20863.86|20859.61|20859.61|0
1606923510000|2020-12-02 15:38:30|20859.75|20859.75|20859.13|20859.13|20860.87|20860.87|20859.13|20859.13|0
1606923520000|2020-12-02 15:38:40|20857.76|20857.76|20858.44|20858.44|20858.44|20858.44|20857.76|20857.76|0
1606923530000|2020-12-02 15:38:50|20857.06|20857.06|20852.23|20852.23|20857.06|20857.06|20852.23|20852.23|0
1606923540000|2020-12-02 15:39:00|20852.76|20852.76|20855.78|20855.78|20855.78|20855.78|20852.76|20852.76|0
1606923550000|2020-12-02 15:39:10|20853.03|20853.03|20853.54|20853.54|20853.54|20853.54|20853.01|20853.01|0
1606923560000|2020-12-02 15:39:20|20854.32|20854.32|20858.44|20858.44|20858.44|20858.44|20854.32|20854.32|0
1606923570000|2020-12-02 15:39:30|20859.5|20859.5|20862.79|20862.79|20862.79|20862.79|20856.4|20856.4|0
1606923580000|2020-12-02 15:39:40|20864.16|20864.16|20866.47|20866.47|20866.58|20866.58|20864.16|20864.16|0
1606923590000|2020-12-02 15:39:50|20866.74|20866.74|20865.68|20865.68|20866.74|20866.74|20864.62|20864.62|0
1606923600000|2020-12-02 15:40:00|20865.08|20865.08|20865.72|20865.72|20865.72|20865.72|20865.08|20865.08|0
1606923610000|2020-12-02 15:40:10|20867.1|20867.1|20865.72|20865.72|20868.15|20868.15|20865.72|20865.72|0
1606923620000|2020-12-02 15:40:20|20865.66|20865.66|20859.91|20859.91|20866.71|20866.71|20859.91|20859.91|0
1606923630000|2020-12-02 15:40:30|20860.43|20860.43|20853.63|20853.63|20860.43|20860.43|20852.26|20852.26|0
1606923640000|2020-12-02 15:40:40|20853.5|20853.5|20854.97|20854.97|20854.97|20854.97|20853.5|20853.5|0
1606923650000|2020-12-02 15:40:50|20855.5|20855.5|20856.97|20856.97|20858.77|20858.77|20855.5|20855.5|0
1606923660000|2020-12-02 15:41:00|20855.59|20855.59|20854.22|20854.22|20855.59|20855.59|20854.22|20854.22|0
1606923670000|2020-12-02 15:41:10|20854|20854|20858.73|20858.73|20858.73|20858.73|20854|20854|0
1606923680000|2020-12-02 15:41:20|20859.25|20859.25|20863.06|20863.06|20863.06|20863.06|20859.25|20859.25|0
1606923690000|2020-12-02 15:41:30|20863.27|20863.27|20874.05|20874.05|20874.05|20874.05|20863.27|20863.27|0
1606923700000|2020-12-02 15:41:40|20874.73|20874.73|20874.9|20874.9|20878.61|20878.61|20874.73|20874.73|0
1606923710000|2020-12-02 15:41:50|20873.53|20873.53|20875.25|20875.25|20875.25|20875.25|20873.53|20873.53|0
1606923720000|2020-12-02 15:42:00|20874.73|20874.73|20876.22|20876.22|20876.22|20876.22|20872.94|20872.94|0
1606923730000|2020-12-02 15:42:10|20876.75|20876.75|20876.93|20876.93|20876.93|20876.93|20876.75|20876.75|0
1606923740000|2020-12-02 15:42:20|20875.56|20875.56|20873.85|20873.85|20875.56|20875.56|20872.72|20872.72|0
1606923750000|2020-12-02 15:42:30|20873.32|20873.32|20870.3|20870.3|20873.51|20873.51|20870.3|20870.3|0
1606923760000|2020-12-02 15:42:40|20870.74|20870.74|20874.54|20874.54|20875.39|20875.39|20870.74|20870.74|0
1606923770000|2020-12-02 15:42:50|20874.43|20874.43|20870.82|20870.82|20876.67|20876.67|20870.82|20870.82|0
1606923780000|2020-12-02 15:43:00|20872.18|20872.18|20874.9|20874.9|20875.15|20875.15|20872.17|20872.17|0
1606923790000|2020-12-02 15:43:10|20875.43|20875.43|20875.86|20875.86|20875.86|20875.86|20875.43|20875.43|0
1606923800000|2020-12-02 15:43:20|20875.79|20875.79|20875.51|20875.51|20875.79|20875.79|20875.51|20875.51|0
1606923810000|2020-12-02 15:43:30|20875.73|20875.73|20877.79|20877.79|20877.79|20877.79|20875.73|20875.73|0
1606923820000|2020-12-02 15:43:40|20878.32|20878.32|20877.23|20877.23|20878.32|20878.32|20874.81|20874.81|0
1606923830000|2020-12-02 15:43:50|20876.96|20876.96|20876.53|20876.53|20876.96|20876.96|20876.22|20876.22|0
1606923840000|2020-12-02 15:44:00|20880.33|20880.33|20876.3|20876.3|20880.33|20880.33|20876.07|20876.07|0
1606923850000|2020-12-02 15:44:10|20875.52|20875.52|20871.89|20871.89|20875.62|20875.62|20871.89|20871.89|0
1606923860000|2020-12-02 15:44:20|20872.41|20872.41|20872.19|20872.19|20872.41|20872.41|20870.82|20870.82|0
1606923870000|2020-12-02 15:44:30|20870.82|20870.82|20873.05|20873.05|20873.05|20873.05|20868.56|20868.56|0
1606923880000|2020-12-02 15:44:40|20873.57|20873.57|20870.81|20870.81|20874.61|20874.61|20868.38|20868.38|0
1606923890000|2020-12-02 15:44:50|20870.69|20870.69|20872.01|20872.01|20872.01|20872.01|20870.69|20870.69|0
1606923900000|2020-12-02 15:45:00|20871.82|20871.82|20872.03|20872.03|20872.03|20872.03|20871.25|20871.25|0
1606923910000|2020-12-02 15:45:10|20872.29|20872.29|20870.92|20870.92|20872.29|20872.29|20870.92|20870.92|0
1606923920000|2020-12-02 15:45:20|20871.13|20871.13|20873.27|20873.27|20873.27|20873.27|20871.13|20871.13|0
1606923930000|2020-12-02 15:45:30|20871.89|20871.89|20875.41|20875.41|20875.41|20875.41|20871.89|20871.89|0
1606923940000|2020-12-02 15:45:40|20876.79|20876.79|20875.27|20875.27|20876.79|20876.79|20875.2|20875.2|0
1606923950000|2020-12-02 15:45:50|20875.53|20875.53|20875.79|20875.79|20875.79|20875.79|20875.27|20875.27|0
1606923960000|2020-12-02 15:46:00|20875.68|20875.68|20874.97|20874.97|20875.71|20875.71|20873.88|20873.88|0
1606923970000|2020-12-02 15:46:10|20874.19|20874.19|20875.02|20875.02|20876.61|20876.61|20874.19|20874.19|0
1606923980000|2020-12-02 15:46:20|20875.24|20875.24|20876.06|20876.06|20876.06|20876.06|20874.5|20874.5|0
1606923990000|2020-12-02 15:46:30|20874.15|20874.15|20874.37|20874.37|20874.37|20874.37|20874.15|20874.15|0
1606924000000|2020-12-02 15:46:40|20874.9|20874.9|20875.01|20875.01|20875.01|20875.01|20874.9|20874.9|0
1606924010000|2020-12-02 15:46:50|20875.79|20875.79|20877.95|20877.95|20877.95|20877.95|20875.79|20875.79|0
1606924020000|2020-12-02 15:47:00|20877.74|20877.74|20877.5|20877.5|20877.74|20877.74|20877.28|20877.28|0
1606924030000|2020-12-02 15:47:10|20878.28|20878.28|20888.33|20888.33|20892.46|20892.46|20878.28|20878.28|0
1606924040000|2020-12-02 15:47:20|20889.91|20889.91|20889.91|20889.91|20889.91|20889.91|20889.91|20889.91|0
1606924050000|2020-12-02 15:47:30|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|20890.03|0
1606924060000|2020-12-02 15:47:40|20888.98|20888.98|20889.44|20889.44|20889.5|20889.5|20888.98|20888.98|0
1606924070000|2020-12-02 15:47:50|20890.21|20890.21|20890.21|20890.21|20890.74|20890.74|20890.21|20890.21|0
1606924080000|2020-12-02 15:48:00|20889.16|20889.16|20889.41|20889.41|20889.41|20889.41|20888.42|20888.42|0
1606924090000|2020-12-02 15:48:10|20888.88|20888.88|20889.61|20889.61|20889.61|20889.61|20888.77|20888.77|0
1606924100000|2020-12-02 15:48:20|20889.73|20889.73|20888.48|20888.48|20891.22|20891.22|20888.48|20888.48|0
1606924110000|2020-12-02 15:48:30|20888.6|20888.6|20889.32|20889.32|20890.37|20890.37|20888.48|20888.48|0
1606924120000|2020-12-02 15:48:40|20888.79|20888.79|20889.58|20889.58|20889.58|20889.58|20888.79|20888.79|0
1606924130000|2020-12-02 15:48:50|20889.85|20889.85|20893.01|20893.01|20893.79|20893.79|20889.85|20889.85|0
1606924140000|2020-12-02 15:49:00|20893.27|20893.27|20888.36|20888.36|20893.27|20893.27|20888.36|20888.36|0
1606924150000|2020-12-02 15:49:10|20886.98|20886.98|20886.3|20886.3|20886.98|20886.98|20886.3|20886.3|0
1606924160000|2020-12-02 15:49:20|20886.08|20886.08|20889.19|20889.19|20889.19|20889.19|20886.08|20886.08|0
1606924170000|2020-12-02 15:49:30|20889.72|20889.72|20888.56|20888.56|20890.72|20890.72|20888.56|20888.56|0
1606924180000|2020-12-02 15:49:40|20888.04|20888.04|20884.68|20884.68|20888.04|20888.04|20884.68|20884.68|0
1606924190000|2020-12-02 15:49:50|20886.05|20886.05|20884.32|20884.32|20886.99|20886.99|20884.32|20884.32|0
1606924200000|2020-12-02 15:50:00|20884.5|20884.5|20885.19|20885.19|20885.4|20885.4|20883.13|20883.13|0
1606924210000|2020-12-02 15:50:10|20885.72|20885.72|20884.56|20884.56|20885.72|20885.72|20884.34|20884.34|0
1606924220000|2020-12-02 15:50:20|20884.03|20884.03|20882.38|20882.38|20884.03|20884.03|20882.38|20882.38|0
1606924230000|2020-12-02 15:50:30|20882.16|20882.16|20881.5|20881.5|20882.16|20882.16|20881.5|20881.5|0
1606924240000|2020-12-02 15:50:40|20881.62|20881.62|20881.45|20881.45|20881.67|20881.67|20881.45|20881.45|0
1606924250000|2020-12-02 15:50:50|20880.68|20880.68|20880.68|20880.68|20880.68|20880.68|20879.9|20879.9|0
1606924260000|2020-12-02 15:51:00|20880.24|20880.24|20875.67|20875.67|20880.24|20880.24|20875.67|20875.67|0
1606924270000|2020-12-02 15:51:10|20874.3|20874.3|20873.17|20873.17|20874.3|20874.3|20872.65|20872.65|0
1606924280000|2020-12-02 15:51:20|20873.06|20873.06|20873.65|20873.65|20873.77|20873.77|20873.06|20873.06|0
1606924290000|2020-12-02 15:51:30|20874.33|20874.33|20872.6|20872.6|20874.33|20874.33|20868.89|20868.89|0
1606924300000|2020-12-02 15:51:40|20873.38|20873.38|20879.22|20879.22|20879.22|20879.22|20873.38|20873.38|0
1606924310000|2020-12-02 15:51:50|20879.84|20879.84|20878.79|20878.79|20879.84|20879.84|20878.79|20878.79|0
1606924320000|2020-12-02 15:52:00|20880.17|20880.17|20880.94|20880.94|20881.16|20881.16|20879.95|20879.95|0
1606924330000|2020-12-02 15:52:10|20880.41|20880.41|20880.37|20880.37|20881.05|20881.05|20879.75|20879.75|0
1606924340000|2020-12-02 15:52:20|20880.25|20880.25|20879.77|20879.77|20880.25|20880.25|20879.51|20879.51|0
1606924350000|2020-12-02 15:52:30|20879.25|20879.25|20874.51|20874.51|20879.25|20879.25|20874.51|20874.51|0
1606924360000|2020-12-02 15:52:40|20874.44|20874.44|20870.95|20870.95|20874.7|20874.7|20870.95|20870.95|0
1606924370000|2020-12-02 15:52:50|20870.83|20870.83|20873.8|20873.8|20873.8|20873.8|20870.83|20870.83|0
1606924380000|2020-12-02 15:53:00|20872.42|20872.42|20876.18|20876.18|20876.18|20876.18|20872.42|20872.42|0
1606924390000|2020-12-02 15:53:10|20876.96|20876.96|20878.01|20878.01|20878.01|20878.01|20876.96|20876.96|0
1606924400000|2020-12-02 15:53:20|20879.06|20879.06|20885.56|20885.56|20885.56|20885.56|20879.06|20879.06|0
1606924410000|2020-12-02 15:53:30|20886.61|20886.61|20891.96|20891.96|20891.96|20891.96|20886.61|20886.61|0
1606924420000|2020-12-02 15:53:40|20893.33|20893.33|20899.69|20899.69|20899.69|20899.69|20892.87|20892.87|0
1606924430000|2020-12-02 15:53:50|20899.48|20899.48|20898.1|20898.1|20901.03|20901.03|20898.1|20898.1|0
1606924440000|2020-12-02 15:54:00|20897.41|20897.41|20898.53|20898.53|20898.53|20898.53|20895.14|20895.14|0
1606924450000|2020-12-02 15:54:10|20898.31|20898.31|20901.45|20901.45|20901.45|20901.45|20898.31|20898.31|0
1606924460000|2020-12-02 15:54:20|20901.58|20901.58|20901.58|20901.58|20901.58|20901.58|20901.58|20901.58|0
1606924470000|2020-12-02 15:54:30|20903.92|20903.92|20906.35|20906.35|20906.47|20906.47|20903.92|20903.92|0
1606924480000|2020-12-02 15:54:40|20906.41|20906.41|20905.52|20905.52|20906.41|20906.41|20905.52|20905.52|0
1606924490000|2020-12-02 15:54:50|20904.14|20904.14|20910.26|20910.26|20910.26|20910.26|20904.14|20904.14|0
1606924500000|2020-12-02 15:55:00|20910.37|20910.37|20906.97|20906.97|20916.07|20916.07|20906.97|20906.97|0
1606924510000|2020-12-02 15:55:10|20907.09|20907.09|20908.78|20908.78|20909.63|20909.63|20907.09|20907.09|0
1606924520000|2020-12-02 15:55:20|20908.01|20908.01|20908.54|20908.54|20908.54|20908.54|20907.79|20907.79|0
1606924530000|2020-12-02 15:55:30|20908.32|20908.32|20910.19|20910.19|20910.46|20910.46|20908.1|20908.1|0
1606924540000|2020-12-02 15:55:40|20909.5|20909.5|20911.93|20911.93|20911.93|20911.93|20909.5|20909.5|0
1606924550000|2020-12-02 15:55:50|20910.88|20910.88|20909.58|20909.58|20911.07|20911.07|20909.5|20909.5|0
1606924560000|2020-12-02 15:56:00|20910.63|20910.63|20912.66|20912.66|20912.66|20912.66|20910.63|20910.63|0
1606924570000|2020-12-02 15:56:10|20913.34|20913.34|20914.15|20914.15|20914.15|20914.15|20912.66|20912.66|0
1606924580000|2020-12-02 15:56:20|20913.37|20913.37|20909.09|20909.09|20913.37|20913.37|20908.57|20908.57|0
1606924590000|2020-12-02 15:56:30|20909.16|20909.16|20909.13|20909.13|20909.81|20909.81|20908.44|20908.44|0
1606924600000|2020-12-02 15:56:40|20909.9|20909.9|20910.16|20910.16|20910.84|20910.84|20909.38|20909.38|0
1606924610000|2020-12-02 15:56:50|20910.04|20910.04|20910.56|20910.56|20910.56|20910.56|20910.04|20910.04|0
1606924620000|2020-12-02 15:57:00|20912.9|20912.9|20909.35|20909.35|20912.9|20912.9|20909.35|20909.35|0
1606924630000|2020-12-02 15:57:10|20907.76|20907.76|20902.76|20902.76|20907.76|20907.76|20902.76|20902.76|0
1606924640000|2020-12-02 15:57:20|20902.08|20902.08|20899.83|20899.83|20902.08|20902.08|20899.83|20899.83|0
1606924650000|2020-12-02 15:57:30|20899.31|20899.31|20896.93|20896.93|20899.31|20899.31|20896.93|20896.93|0
1606924660000|2020-12-02 15:57:40|20897.17|20897.17|20896.72|20896.72|20897.17|20897.17|20896.65|20896.65|0
1606924670000|2020-12-02 15:57:50|20895.51|20895.51|20895.78|20895.78|20896.56|20896.56|20895.51|20895.51|0
1606924680000|2020-12-02 15:58:00|20895.19|20895.19|20896.35|20896.35|20898.04|20898.04|20892.51|20892.51|0
1606924690000|2020-12-02 15:58:10|20897.73|20897.73|20901.52|20901.52|20904.15|20904.15|20897.73|20897.73|0
1606924700000|2020-12-02 15:58:20|20901|20901|20901.46|20901.46|20901.68|20901.68|20901|20901|0
1606924710000|2020-12-02 15:58:30|20902.24|20902.24|20906.84|20906.84|20906.84|20906.84|20902.24|20902.24|0
1606924720000|2020-12-02 15:58:40|20907.62|20907.62|20910.8|20910.8|20910.8|20910.8|20907.62|20907.62|0
1606924730000|2020-12-02 15:58:50|20911.33|20911.33|20916.46|20916.46|20916.46|20916.46|20911.33|20911.33|0
1606924740000|2020-12-02 15:59:00|20918.04|20918.04|20921.29|20921.29|20921.97|20921.97|20918.04|20918.04|0
1606924750000|2020-12-02 15:59:10|20922.34|20922.34|20922.16|20922.16|20923.9|20923.9|20922|20922|0
1606924760000|2020-12-02 15:59:20|20920.78|20920.78|20918.16|20918.16|20920.78|20920.78|20918.16|20918.16|0
1606924770000|2020-12-02 15:59:30|20918.85|20918.85|20920.7|20920.7|20920.7|20920.7|20918.32|20918.32|0
1606924780000|2020-12-02 15:59:40|20919.65|20919.65|20922.4|20922.4|20922.4|20922.4|20918.59|20918.59|0
1606924790000|2020-12-02 15:59:50|20921.62|20921.62|20919.57|20919.57|20921.62|20921.62|20919.57|20919.57|0
1606924800000|2020-12-02 16:00:00|20921.15|20921.15|20927.35|20927.35|20927.88|20927.88|20919.57|20919.57|0
1606924810000|2020-12-02 16:00:10|20927.29|20927.29|20927.29|20927.29|20927.29|20927.29|20927.29|20927.29|0
1606924820000|2020-12-02 16:00:20|20927.5|20927.5|20922.35|20922.35|20927.62|20927.62|20922.24|20922.24|0
1606924830000|2020-12-02 16:00:30|20918.83|20918.83|20909.31|20909.31|20918.83|20918.83|20909.31|20909.31|0
1606924840000|2020-12-02 16:00:40|20908.79|20908.79|20910.87|20910.87|20912.34|20912.34|20908.04|20908.04|0
1606924850000|2020-12-02 16:00:50|20910.1|20910.1|20910.44|20910.44|20910.44|20910.44|20910.1|20910.1|0
1606924860000|2020-12-02 16:01:00|20910.96|20910.96|20907.88|20907.88|20911.52|20911.52|20907.88|20907.88|0
1606924870000|2020-12-02 16:01:10|20906.5|20906.5|20905.35|20905.35|20906.5|20906.5|20905.1|20905.1|0
1606924880000|2020-12-02 16:01:20|20904.83|20904.83|20900.81|20900.81|20905.35|20905.35|20900.81|20900.81|0
1606924890000|2020-12-02 16:01:30|20899.44|20899.44|20901.4|20901.4|20901.4|20901.4|20897.45|20897.45|0
1606924900000|2020-12-02 16:01:40|20902.78|20902.78|20915|20915|20915|20915|20902.78|20902.78|0
1606924910000|2020-12-02 16:01:50|20916.05|20916.05|20915.9|20915.9|20916.17|20916.17|20914.68|20914.68|0
1606924920000|2020-12-02 16:02:00|20917.46|20917.46|20920|20920|20920.74|20920.74|20917.46|20917.46|0
1606924930000|2020-12-02 16:02:10|20920.68|20920.68|20920.43|20920.43|20921.2|20921.2|20920.43|20920.43|0
1606924940000|2020-12-02 16:02:20|20920.16|20920.16|20919.58|20919.58|20920.95|20920.95|20919.58|20919.58|0
1606924950000|2020-12-02 16:02:30|20920.1|20920.1|20919.02|20919.02|20921.65|20921.65|20917.52|20917.52|0
1606924960000|2020-12-02 16:02:40|20919.54|20919.54|20923.33|20923.33|20923.64|20923.64|20919.54|20919.54|0
1606924970000|2020-12-02 16:02:50|20922.81|20922.81|20931.15|20931.15|20931.15|20931.15|20922.54|20922.54|0
1606924980000|2020-12-02 16:03:00|20929.78|20929.78|20934.83|20934.83|20935.04|20935.04|20927.03|20927.03|0
1606924990000|2020-12-02 16:03:10|20936.39|20936.39|20941.02|20941.02|20941.02|20941.02|20935.45|20935.45|0
1606925000000|2020-12-02 16:03:20|20940.5|20940.5|20940.65|20940.65|20941.71|20941.71|20940.5|20940.5|0
1606925010000|2020-12-02 16:03:30|20939.6|20939.6|20942.32|20942.32|20942.32|20942.32|20938.55|20938.55|0
1606925020000|2020-12-02 16:03:40|20942.54|20942.54|20944.5|20944.5|20944.5|20944.5|20942.54|20942.54|0
1606925030000|2020-12-02 16:03:50|20945.18|20945.18|20946.24|20946.24|20946.24|20946.24|20945.18|20945.18|0
1606925040000|2020-12-02 16:04:00|20945.46|20945.46|20941.7|20941.7|20945.46|20945.46|20941.7|20941.7|0
1606925050000|2020-12-02 16:04:10|20941.17|20941.17|20936.84|20936.84|20941.17|20941.17|20936.84|20936.84|0
1606925060000|2020-12-02 16:04:20|20936.9|20936.9|20946.45|20946.45|20946.45|20946.45|20936.9|20936.9|0
1606925070000|2020-12-02 16:04:30|20945.39|20945.39|20945.39|20945.39|20945.39|20945.39|20945.39|20945.39|0
1606925080000|2020-12-02 16:04:40|20948.51|20948.51|20948.94|20948.94|20948.94|20948.94|20947.73|20947.73|0
1606925090000|2020-12-02 16:04:50|20949.72|20949.72|20948.2|20948.2|20949.72|20949.72|20948.2|20948.2|0
1606925100000|2020-12-02 16:05:00|20948.42|20948.42|20950.15|20950.15|20951.53|20951.53|20948.42|20948.42|0
1606925110000|2020-12-02 16:05:10|20949.77|20949.77|20950.97|20950.97|20953.02|20953.02|20948.61|20948.61|0
1606925120000|2020-12-02 16:05:20|20950.75|20950.75|20949.5|20949.5|20950.75|20950.75|20949.2|20949.2|0
1606925130000|2020-12-02 16:05:30|20948.13|20948.13|20948.81|20948.81|20949.18|20949.18|20947.35|20947.35|0
1606925140000|2020-12-02 16:05:40|20948.13|20948.13|20947.31|20947.31|20949.12|20949.12|20947.31|20947.31|0
1606925150000|2020-12-02 16:05:50|20946.53|20946.53|20944.47|20944.47|20946.53|20946.53|20944.47|20944.47|0
1606925160000|2020-12-02 16:06:00|20944.73|20944.73|20947.14|20947.14|20947.14|20947.14|20944.73|20944.73|0
1606925170000|2020-12-02 16:06:10|20948.52|20948.52|20951.19|20951.19|20951.19|20951.19|20947.46|20947.46|0
1606925180000|2020-12-02 16:06:20|20961.49|20961.49|20967.51|20967.51|20967.73|20967.73|20961.49|20961.49|0
1606925190000|2020-12-02 16:06:30|20968.29|20968.29|20965.85|20965.85|20968.29|20968.29|20965.85|20965.85|0
1606925200000|2020-12-02 16:06:40|20963.1|20963.1|20965.48|20965.48|20965.72|20965.72|20963.1|20963.1|0
1606925210000|2020-12-02 16:06:50|20966.79|20966.79|20966.15|20966.15|20966.79|20966.79|20966.15|20966.15|0
1606925220000|2020-12-02 16:07:00|20967.52|20967.52|20969.9|20969.9|20971.39|20971.39|20967.52|20967.52|0
1606925230000|2020-12-02 16:07:10|20970.95|20970.95|20970.57|20970.57|20974.48|20974.48|20970.38|20970.38|0
1606925240000|2020-12-02 16:07:20|20971.63|20971.63|20969.99|20969.99|20973.22|20973.22|20969.99|20969.99|0
1606925250000|2020-12-02 16:07:30|20967.24|20967.24|20963.8|20963.8|20967.24|20967.24|20962.51|20962.51|0
1606925260000|2020-12-02 16:07:40|20964.32|20964.32|20963.8|20963.8|20964.85|20964.85|20963.27|20963.27|0
1606925270000|2020-12-02 16:07:50|20963.93|20963.93|20958.38|20958.38|20963.99|20963.99|20958.38|20958.38|0
1606925280000|2020-12-02 16:08:00|20957.86|20957.86|20952.18|20952.18|20957.86|20957.86|20952.18|20952.18|0
1606925290000|2020-12-02 16:08:10|20953.76|20953.76|20942.93|20942.93|20953.76|20953.76|20942.93|20942.93|0
1606925300000|2020-12-02 16:08:20|20943.71|20943.71|20943.67|20943.67|20944.24|20944.24|20943.67|20943.67|0
1606925310000|2020-12-02 16:08:30|20944.35|20944.35|20944.35|20944.35|20944.35|20944.35|20944.35|20944.35|0
1606925320000|2020-12-02 16:08:40|20944.14|20944.14|20946.38|20946.38|20946.6|20946.6|20943.92|20943.92|0
1606925330000|2020-12-02 16:08:50|20945.6|20945.6|20950.85|20950.85|20950.85|20950.85|20945.6|20945.6|0
1606925340000|2020-12-02 16:09:00|20951.37|20951.37|20959.8|20959.8|20959.8|20959.8|20951.37|20951.37|0
1606925350000|2020-12-02 16:09:10|20960.32|20960.32|20966.76|20966.76|20966.76|20966.76|20960.32|20960.32|0
1606925360000|2020-12-02 16:09:20|20967.54|20967.54|20967.07|20967.07|20967.85|20967.85|20967.07|20967.07|0
1606925370000|2020-12-02 16:09:30|20966.02|20966.02|20971.5|20971.5|20972.87|20972.87|20966.02|20966.02|0
1606925380000|2020-12-02 16:09:40|20970.97|20970.97|20966.93|20966.93|20971.5|20971.5|20966.93|20966.93|0
1606925390000|2020-12-02 16:09:50|20967.45|20967.45|20966.65|20966.65|20967.86|20967.86|20966.65|20966.65|0
1606925400000|2020-12-02 16:10:00|20968.03|20968.03|20969.8|20969.8|20969.8|20969.8|20962.7|20962.7|0
1606925410000|2020-12-02 16:10:10|20970.32|20970.32|20969.68|20969.68|20970.58|20970.58|20969|20969|0
1606925420000|2020-12-02 16:10:20|20969|20969|20968.86|20968.86|20969|20969|20968.78|20968.78|0
1606925430000|2020-12-02 16:10:30|20969.39|20969.39|20970.77|20970.77|20971.29|20971.29|20969.39|20969.39|0
1606925440000|2020-12-02 16:10:40|20970.39|20970.39|20968.69|20968.69|20970.84|20970.84|20968.69|20968.69|0
1606925450000|2020-12-02 16:10:50|20967.91|20967.91|20966.53|20966.53|20967.91|20967.91|20966.53|20966.53|0
1606925460000|2020-12-02 16:11:00|20966.65|20966.65|20965.4|20965.4|20966.65|20966.65|20963.77|20963.77|0
1606925470000|2020-12-02 16:11:10|20964.03|20964.03|20967.05|20967.05|20967.05|20967.05|20964.03|20964.03|0
1606925480000|2020-12-02 16:11:20|20966.84|20966.84|20962.16|20962.16|20967.05|20967.05|20962.16|20962.16|0
1606925490000|2020-12-02 16:11:30|20961.63|20961.63|20962.84|20962.84|20962.84|20962.84|20961.63|20961.63|0
1606925500000|2020-12-02 16:11:40|20963.37|20963.37|20963.37|20963.37|20963.37|20963.37|20963.37|20963.37|0
1606925510000|2020-12-02 16:11:50|20964.15|20964.15|20965.36|20965.36|20965.36|20965.36|20964.15|20964.15|0
1606925520000|2020-12-02 16:12:00|20964.93|20964.93|20963.8|20963.8|20967.07|20967.07|20963.8|20963.8|0
1606925530000|2020-12-02 16:12:10|20964|20964|20962.68|20962.68|20964.07|20964.07|20962.15|20962.15|0
1606925540000|2020-12-02 16:12:20|20962.61|20962.61|20962.44|20962.44|20964.07|20964.07|20961.98|20961.98|0
1606925550000|2020-12-02 16:12:30|20962.22|20962.22|20961.6|20961.6|20962.22|20962.22|20961.47|20961.47|0
1606925560000|2020-12-02 16:12:40|20962.38|20962.38|20963.59|20963.59|20963.75|20963.75|20958.58|20958.58|0
1606925570000|2020-12-02 16:12:50|20964.12|20964.12|20966.32|20966.32|20968.14|20968.14|20962.11|20962.11|0
1606925580000|2020-12-02 16:13:00|20967.38|20967.38|20967.38|20967.38|20967.38|20967.38|20967.38|20967.38|0
1606925590000|2020-12-02 16:13:10|20966|20966|20968.69|20968.69|20968.69|20968.69|20964.63|20964.63|0
1606925600000|2020-12-02 16:13:20|20967.23|20967.23|20966.01|20966.01|20967.38|20967.38|20966.01|20966.01|0
1606925610000|2020-12-02 16:13:30|20965.23|20965.23|20960.43|20960.43|20965.23|20965.23|20960.43|20960.43|0
1606925620000|2020-12-02 16:13:40|20959.75|20959.75|20960.31|20960.31|20960.31|20960.31|20956.64|20956.64|0
1606925630000|2020-12-02 16:13:50|20958.75|20958.75|20961.28|20961.28|20961.28|20961.28|20958.53|20958.53|0
1606925640000|2020-12-02 16:14:00|20963.11|20963.11|20966.07|20966.07|20966.59|20966.59|20963.11|20963.11|0
1606925650000|2020-12-02 16:14:10|20966.85|20966.85|20967.57|20967.57|20967.57|20967.57|20966.71|20966.71|0
1606925660000|2020-12-02 16:14:20|20967.38|20967.38|20967.5|20967.5|20967.5|20967.5|20966.72|20966.72|0
1606925670000|2020-12-02 16:14:30|20968.18|20968.18|20966.81|20966.81|20968.18|20968.18|20966.81|20966.81|0
1606925680000|2020-12-02 16:14:40|20966.69|20966.69|20967.75|20967.75|20967.75|20967.75|20966.69|20966.69|0
1606925690000|2020-12-02 16:14:50|20967.06|20967.06|20964.73|20964.73|20967.06|20967.06|20964.73|20964.73|0
1606925700000|2020-12-02 16:15:00|20964.95|20964.95|20968.18|20968.18|20968.18|20968.18|20963.83|20963.83|0
1606925710000|2020-12-02 16:15:10|20968.96|20968.96|20970.36|20970.36|20970.36|20970.36|20968.96|20968.96|0
1606925720000|2020-12-02 16:15:20|20969.83|20969.83|20966.56|20966.56|20969.83|20969.83|20966.56|20966.56|0
1606925730000|2020-12-02 16:15:30|20967.94|20967.94|20956.51|20956.51|20967.94|20967.94|20956.51|20956.51|0
1606925740000|2020-12-02 16:15:40|20955.82|20955.82|20952.35|20952.35|20955.82|20955.82|20952.35|20952.35|0
1606925750000|2020-12-02 16:15:50|20952.09|20952.09|20959.48|20959.48|20960.08|20960.08|20951.85|20951.85|0
1606925760000|2020-12-02 16:16:00|20958.8|20958.8|20956.68|20956.68|20959.58|20959.58|20956.68|20956.68|0
1606925770000|2020-12-02 16:16:10|20958.05|20958.05|20957.49|20957.49|20958.05|20958.05|20957.49|20957.49|0
1606925780000|2020-12-02 16:16:20|20958.01|20958.01|20956.03|20956.03|20958.25|20958.25|20956.03|20956.03|0
1606925790000|2020-12-02 16:16:30|20957.93|20957.93|20955.49|20955.49|20957.93|20957.93|20955.49|20955.49|0
1606925800000|2020-12-02 16:16:40|20956.18|20956.18|20955.98|20955.98|20961.94|20961.94|20955.66|20955.66|0
1606925810000|2020-12-02 16:16:50|20954.93|20954.93|20953.3|20953.3|20956.23|20956.23|20953.3|20953.3|0
1606925820000|2020-12-02 16:17:00|20947.01|20947.01|20949.25|20949.25|20949.25|20949.25|20942.24|20942.24|0
1606925830000|2020-12-02 16:17:10|20948.57|20948.57|20949.03|20949.03|20949.03|20949.03|20943.97|20943.97|0
1606925840000|2020-12-02 16:17:20|20949.56|20949.56|20956.03|20956.03|20956.63|20956.63|20949.56|20949.56|0
1606925850000|2020-12-02 16:17:30|20955.25|20955.25|20956.81|20956.81|20957.03|20957.03|20954.48|20954.48|0
1606925860000|2020-12-02 16:17:40|20957.34|20957.34|20957.56|20957.56|20957.56|20957.56|20957.34|20957.34|0
1606925870000|2020-12-02 16:17:50|20957.03|20957.03|20957.12|20957.12|20957.12|20957.12|20955.98|20955.98|0
1606925880000|2020-12-02 16:18:00|20956.44|20956.44|20951.84|20951.84|20956.44|20956.44|20951.84|20951.84|0
1606925890000|2020-12-02 16:18:10|20952.11|20952.11|20950.92|20950.92|20952.11|20952.11|20949.28|20949.28|0
1606925900000|2020-12-02 16:18:20|20951.7|20951.7|20957.69|20957.69|20957.82|20957.82|20951.7|20951.7|0
1606925910000|2020-12-02 16:18:30|20957.62|20957.62|20964.2|20964.2|20964.2|20964.2|20957.48|20957.48|0
1606925920000|2020-12-02 16:18:40|20965.51|20965.51|20964.46|20964.46|20965.51|20965.51|20964.46|20964.46|0
1606925930000|2020-12-02 16:18:50|20964.68|20964.68|20964.84|20964.84|20965.53|20965.53|20964.58|20964.58|0
1606925940000|2020-12-02 16:19:00|20964.62|20964.62|20963.77|20963.77|20964.62|20964.62|20963.25|20963.25|0
1606925950000|2020-12-02 16:19:10|20963.25|20963.25|20961.87|20961.87|20963.51|20963.51|20961.87|20961.87|0
1606925960000|2020-12-02 16:19:20|20961.09|20961.09|20957.9|20957.9|20961.09|20961.09|20957.68|20957.68|0
1606925970000|2020-12-02 16:19:30|20958.43|20958.43|20957.16|20957.16|20959.19|20959.19|20954.66|20954.66|0
1606925980000|2020-12-02 16:19:40|20957.04|20957.04|20953.73|20953.73|20957.04|20957.04|20953.73|20953.73|0
1606925990000|2020-12-02 16:19:50|20954.41|20954.41|20954.41|20954.41|20954.41|20954.41|20954.41|20954.41|0
1606926000000|2020-12-02 16:20:00|20953.63|20953.63|20954.77|20954.77|20954.77|20954.77|20952.86|20952.86|0
1606926010000|2020-12-02 16:20:10|20955.29|20955.29|20953.23|20953.23|20955.82|20955.82|20953.23|20953.23|0
1606926020000|2020-12-02 16:20:20|20952.71|20952.71|20949.86|20949.86|20952.96|20952.96|20949.39|20949.39|0
1606926030000|2020-12-02 16:20:30|20949.34|20949.34|20952.22|20952.22|20952.22|20952.22|20949.34|20949.34|0
1606926040000|2020-12-02 16:20:40|20951.69|20951.69|20950.97|20950.97|20952.53|20952.53|20950.18|20950.18|0
1606926050000|2020-12-02 16:20:50|20951.75|20951.75|20952.09|20952.09|20952.09|20952.09|20950.17|20950.17|0
1606926060000|2020-12-02 16:21:00|20951.31|20951.31|20952.93|20952.93|20952.99|20952.99|20951.31|20951.31|0
1606926070000|2020-12-02 16:21:10|20953.71|20953.71|20954.64|20954.64|20954.64|20954.64|20953.58|20953.58|0
1606926080000|2020-12-02 16:21:20|20955.16|20955.16|20954.57|20954.57|20955.16|20955.16|20954.11|20954.11|0
1606926090000|2020-12-02 16:21:30|20954.45|20954.45|20957.14|20957.14|20959.19|20959.19|20953.76|20953.76|0
1606926100000|2020-12-02 16:21:40|20957.19|20957.19|20958.78|20958.78|20958.78|20958.78|20957.14|20957.14|0
1606926110000|2020-12-02 16:21:50|20958.25|20958.25|20955.17|20955.17|20958.25|20958.25|20955.17|20955.17|0
1606926120000|2020-12-02 16:22:00|20955.39|20955.39|20953.23|20953.23|20955.66|20955.66|20953.23|20953.23|0
1606926130000|2020-12-02 16:22:10|20953.1|20953.1|20955.25|20955.25|20955.25|20955.25|20953.1|20953.1|0
1606926140000|2020-12-02 16:22:20|20955.77|20955.77|20959.16|20959.16|20959.16|20959.16|20955.77|20955.77|0
1606926150000|2020-12-02 16:22:30|20959.22|20959.22|20962.79|20962.79|20962.79|20962.79|20959.22|20959.22|0
1606926160000|2020-12-02 16:22:40|20963.31|20963.31|20965.08|20965.08|20965.08|20965.08|20963.31|20963.31|0
1606926170000|2020-12-02 16:22:50|20965.86|20965.86|20966.98|20966.98|20966.98|20966.98|20965.08|20965.08|0
1606926180000|2020-12-02 16:23:00|20966.71|20966.71|20966.39|20966.39|20966.71|20966.71|20966.39|20966.39|0
1606926190000|2020-12-02 16:23:10|20966.51|20966.51|20965.43|20965.43|20966.77|20966.77|20965.21|20965.21|0
1606926200000|2020-12-02 16:23:20|20965.21|20965.21|20964.89|20964.89|20966.27|20966.27|20964.89|20964.89|0
1606926210000|2020-12-02 16:23:30|20964.96|20964.96|20963.73|20963.73|20965.19|20965.19|20963.73|20963.73|0
1606926220000|2020-12-02 16:23:40|20963.51|20963.51|20962.99|20962.99|20964.29|20964.29|20962.99|20962.99|0
1606926230000|2020-12-02 16:23:50|20962.72|20962.72|20964.2|20964.2|20964.54|20964.54|20962.72|20962.72|0
1606926240000|2020-12-02 16:24:00|20965.57|20965.57|20962.02|20962.02|20965.57|20965.57|20962.02|20962.02|0
1606926250000|2020-12-02 16:24:10|20961.76|20961.76|20961.34|20961.34|20962.55|20962.55|20961.08|20961.08|0
1606926260000|2020-12-02 16:24:20|20961.87|20961.87|20963.26|20963.26|20965.14|20965.14|20961.34|20961.34|0
1606926270000|2020-12-02 16:24:30|20963.33|20963.33|20963.47|20963.47|20963.59|20963.59|20963.33|20963.33|0
1606926280000|2020-12-02 16:24:40|20963.25|20963.25|20964.65|20964.65|20964.65|20964.65|20963.25|20963.25|0
1606926290000|2020-12-02 16:24:50|20963.87|20963.87|20957.85|20957.85|20963.87|20963.87|20957.85|20957.85|0
1606926300000|2020-12-02 16:25:00|20957.59|20957.59|20963.28|20963.28|20963.28|20963.28|20956.48|20956.48|0
1606926310000|2020-12-02 16:25:10|20963.71|20963.71|20970.9|20970.9|20970.9|20970.9|20963.5|20963.5|0
1606926320000|2020-12-02 16:25:20|20971.58|20971.58|20971.98|20971.98|20972.68|20972.68|20971.3|20971.3|0
1606926330000|2020-12-02 16:25:30|20972.76|20972.76|20972.63|20972.63|20975.51|20975.51|20970.86|20970.86|0
1606926340000|2020-12-02 16:25:40|20973.16|20973.16|20975.22|20975.22|20975.22|20975.22|20972.63|20972.63|0
1606926350000|2020-12-02 16:25:50|20974.16|20974.16|20975.32|20975.32|20977.65|20977.65|20974.16|20974.16|0
1606926360000|2020-12-02 16:26:00|20973.95|20973.95|20965.67|20965.67|20973.95|20973.95|20965.67|20965.67|0
1606926370000|2020-12-02 16:26:10|20965.8|20965.8|20958.48|20958.48|20965.8|20965.8|20958.48|20958.48|0
1606926380000|2020-12-02 16:26:20|20959|20959|20961.98|20961.98|20961.98|20961.98|20958.63|20958.63|0
1606926390000|2020-12-02 16:26:30|20961.54|20961.54|20962.47|20962.47|20963|20963|20961.54|20961.54|0
1606926400000|2020-12-02 16:26:40|20961.95|20961.95|20961.82|20961.82|20961.95|20961.95|20961.82|20961.82|0
1606926410000|2020-12-02 16:26:50|20961.94|20961.94|20964.32|20964.32|20964.32|20964.32|20961.94|20961.94|0
1606926420000|2020-12-02 16:27:00|20965.1|20965.1|20964.36|20964.36|20965.1|20965.1|20963.59|20963.59|0
1606926430000|2020-12-02 16:27:10|20964.3|20964.3|20964.53|20964.53|20964.56|20964.56|20963.52|20963.52|0
1606926440000|2020-12-02 16:27:20|20965.21|20965.21|20967.37|20967.37|20967.37|20967.37|20965.21|20965.21|0
1606926450000|2020-12-02 16:27:30|20965.99|20965.99|20965.87|20965.87|20966.8|20966.8|20963.97|20963.97|0
1606926460000|2020-12-02 16:27:40|20965.74|20965.74|20966.53|20966.53|20967.67|20967.67|20965|20965|0
1606926470000|2020-12-02 16:27:50|20966.58|20966.58|20963.09|20963.09|20966.58|20966.58|20963.09|20963.09|0
1606926480000|2020-12-02 16:28:00|20962.87|20962.87|20955.61|20955.61|20962.94|20962.94|20955.61|20955.61|0
1606926490000|2020-12-02 16:28:10|20955.68|20955.68|20951.68|20951.68|20958.43|20958.43|20950.22|20950.22|0
1606926500000|2020-12-02 16:28:20|20955.81|20955.81|20960.78|20960.78|20962.15|20962.15|20955.81|20955.81|0
1606926510000|2020-12-02 16:28:30|20961.21|20961.21|20962.55|20962.55|20962.55|20962.55|20961.21|20961.21|0
1606926520000|2020-12-02 16:28:40|20963.92|20963.92|20965.34|20965.34|20965.34|20965.34|20963.85|20963.85|0
1606926530000|2020-12-02 16:28:50|20965.19|20965.19|20969.12|20969.12|20969.12|20969.12|20965.19|20965.19|0
1606926540000|2020-12-02 16:29:00|20968.59|20968.59|20963.54|20963.54|20969.49|20969.49|20963.54|20963.54|0
1606926550000|2020-12-02 16:29:10|20964.06|20964.06|20959.84|20959.84|20964.06|20964.06|20959.84|20959.84|0
1606926560000|2020-12-02 16:29:20|20957.1|20957.1|20956.98|20956.98|20957.4|20957.4|20955.89|20955.89|0
1606926570000|2020-12-02 16:29:30|20956.3|20956.3|20954.43|20954.43|20957.08|20957.08|20954.43|20954.43|0
1606926580000|2020-12-02 16:29:40|20954.54|20954.54|20964.69|20964.69|20964.69|20964.69|20952.86|20952.86|0
1606926590000|2020-12-02 16:29:50|20964.07|20964.07|20965.23|20965.23|20965.23|20965.23|20959.17|20959.17|0
1606983300000|2020-12-03 08:15:00|21004.22|21004.22|21010.57|21010.57|21012.15|21012.15|21004.06|21004.06|0
1606983310000|2020-12-03 08:15:10|21013.24|21013.24|21019.31|21019.31|21019.31|21019.31|21012.71|21012.71|0
1606983320000|2020-12-03 08:15:20|21018.54|21018.54|21021.01|21021.01|21028.23|21028.23|21018.01|21018.01|0
1606983330000|2020-12-03 08:15:30|21020.91|21020.91|21020.69|21020.69|21020.91|21020.91|21018.03|21018.03|0
1606983340000|2020-12-03 08:15:40|21022.25|21022.25|21023.36|21023.36|21023.36|21023.36|21022.25|21022.25|0
1606983350000|2020-12-03 08:15:50|21023.49|21023.49|21024.43|21024.43|21026.54|21026.54|21023.4|21023.4|0
1606983360000|2020-12-03 08:16:00|21022.88|21022.88|21011.19|21011.19|21022.88|21022.88|21011.19|21011.19|0
1606983370000|2020-12-03 08:16:10|21011.97|21011.97|21008.63|21008.63|21011.97|21011.97|21007.85|21007.85|0
1606983380000|2020-12-03 08:16:20|21010.97|21010.97|21025.27|21025.27|21025.27|21025.27|21010.97|21010.97|0
1606983390000|2020-12-03 08:16:30|21027.31|21027.31|21028.92|21028.92|21030.51|21030.51|21024.42|21024.42|0
1606983400000|2020-12-03 08:16:40|21027.34|21027.34|21023.17|21023.17|21027.47|21027.47|21023.17|21023.17|0
1606983410000|2020-12-03 08:16:50|21022.32|21022.32|21022.02|21022.02|21022.32|21022.32|21020.28|21020.28|0
1606983420000|2020-12-03 08:17:00|21021.24|21021.24|21023.72|21023.72|21023.72|21023.72|21020.41|21020.41|0
1606983430000|2020-12-03 08:17:10|21025.09|21025.09|21025.09|21025.09|21028.83|21028.83|21023.72|21023.72|0
1606983440000|2020-12-03 08:17:20|21025.41|21025.41|21022.79|21022.79|21025.41|21025.41|21021.7|21021.7|0
1606983450000|2020-12-03 08:17:30|21022.89|21022.89|21027.1|21027.1|21027.1|21027.1|21022.89|21022.89|0
1606983460000|2020-12-03 08:17:40|21026.99|21026.99|21030.33|21030.33|21031.88|21031.88|21026.99|21026.99|0
1606983470000|2020-12-03 08:17:50|21028.75|21028.75|21037.76|21037.76|21037.76|21037.76|21028.75|21028.75|0
1606983480000|2020-12-03 08:18:00|21040.92|21040.92|21041.97|21041.97|21044.9|21044.9|21040.92|21040.92|0
1606983490000|2020-12-03 08:18:10|21041.28|21041.28|21041.22|21041.22|21041.75|21041.75|21036.97|21036.97|0
1606983500000|2020-12-03 08:18:20|21041.15|21041.15|21039.69|21039.69|21041.15|21041.15|21039.69|21039.69|0
1606983510000|2020-12-03 08:18:30|21040.24|21040.24|21039.58|21039.58|21041.7|21041.7|21039.58|21039.58|0
1606983520000|2020-12-03 08:18:40|21040.63|21040.63|21049.98|21049.98|21050.79|21050.79|21040.63|21040.63|0
1606983530000|2020-12-03 08:18:50|21050.51|21050.51|21061.68|21061.68|21061.68|21061.68|21050.51|21050.51|0
1606983540000|2020-12-03 08:19:00|21058.4|21058.4|21052.53|21052.53|21061.82|21061.82|21052.53|21052.53|0
1606983550000|2020-12-03 08:19:10|21053.06|21053.06|21052.74|21052.74|21055.37|21055.37|21049.97|21049.97|0
1606983560000|2020-12-03 08:19:20|21050|21050|21045|21045|21050.14|21050.14|21042.65|21042.65|0
1606983570000|2020-12-03 08:19:30|21045.1|21045.1|21055.76|21055.76|21055.76|21055.76|21045.07|21045.07|0
1606983580000|2020-12-03 08:19:40|21056.61|21056.61|21055.4|21055.4|21058.13|21058.13|21055.4|21055.4|0
1606983590000|2020-12-03 08:19:50|21054.71|21054.71|21045.4|21045.4|21056.92|21056.92|21045.4|21045.4|0
1606983600000|2020-12-03 08:20:00|21042.97|21042.97|21052.77|21052.77|21056.78|21056.78|21042.97|21042.97|0
1606983610000|2020-12-03 08:20:10|21054.35|21054.35|21053.45|21053.45|21054.35|21054.35|21052.81|21052.81|0
1606983620000|2020-12-03 08:20:20|21053.58|21053.58|21053.4|21053.4|21053.62|21053.62|21052.9|21052.9|0
1606983630000|2020-12-03 08:20:30|21053.34|21053.34|21049.26|21049.26|21053.43|21053.43|21049.01|21049.01|0
1606983640000|2020-12-03 08:20:40|21049.17|21049.17|21043.57|21043.57|21049.28|21049.28|21043.57|21043.57|0
1606983650000|2020-12-03 08:20:50|21045.15|21045.15|21047.86|21047.86|21047.86|21047.86|21045.15|21045.15|0
1606983660000|2020-12-03 08:21:00|21047.64|21047.64|21046.22|21046.22|21047.64|21047.64|21043.59|21043.59|0
1606983670000|2020-12-03 08:21:10|21047.8|21047.8|21046.24|21046.24|21047.8|21047.8|21046.24|21046.24|0
1606983680000|2020-12-03 08:21:20|21046.56|21046.56|21046.04|21046.04|21047.09|21047.09|21042.66|21042.66|0
1606983690000|2020-12-03 08:21:30|21047.61|21047.61|21059.43|21059.43|21060.81|21060.81|21047.61|21047.61|0
1606983700000|2020-12-03 08:21:40|21059.5|21059.5|21064.26|21064.26|21064.26|21064.26|21059.5|21059.5|0
1606983710000|2020-12-03 08:21:50|21069.24|21069.24|21074.4|21074.4|21077.97|21077.97|21069.24|21069.24|0
1606983720000|2020-12-03 08:22:00|21075.18|21075.18|21075.94|21075.94|21075.94|21075.94|21075.18|21075.18|0
1606983730000|2020-12-03 08:22:10|21076.99|21076.99|21077.68|21077.68|21080.76|21080.76|21076.99|21076.99|0
1606983740000|2020-12-03 08:22:20|21077.15|21077.15|21076.7|21076.7|21077.81|21077.81|21075|21075|0
1606983750000|2020-12-03 08:22:30|21076.17|21076.17|21065.95|21065.95|21076.17|21076.17|21065.95|21065.95|0
1606983760000|2020-12-03 08:22:40|21067.53|21067.53|21079.42|21079.42|21079.42|21079.42|21067.53|21067.53|0
1606983770000|2020-12-03 08:22:50|21079.2|21079.2|21084.83|21084.83|21085.05|21085.05|21079.11|21079.11|0
1606983780000|2020-12-03 08:23:00|21084.62|21084.62|21089.68|21089.68|21089.68|21089.68|21084.62|21084.62|0
1606983790000|2020-12-03 08:23:10|21088.32|21088.32|21089.02|21089.02|21089.75|21089.75|21088.32|21088.32|0
1606983800000|2020-12-03 08:23:20|21088.24|21088.24|21084.6|21084.6|21088.24|21088.24|21084.6|21084.6|0
1606983810000|2020-12-03 08:23:30|21087.35|21087.35|21090.51|21090.51|21090.51|21090.51|21087.35|21087.35|0
1606983820000|2020-12-03 08:23:40|21096.01|21096.01|21096.57|21096.57|21097.1|21097.1|21094.06|21094.06|0
1606983830000|2020-12-03 08:23:50|21095.79|21095.79|21093.36|21093.36|21097.55|21097.55|21093.36|21093.36|0
1606983840000|2020-12-03 08:24:00|21093.88|21093.88|21090.17|21090.17|21094.94|21094.94|21087.54|21087.54|0
1606983850000|2020-12-03 08:24:10|21091.73|21091.73|21087.44|21087.44|21091.92|21091.92|21087.44|21087.44|0
1606983860000|2020-12-03 08:24:20|21085.86|21085.86|21083.34|21083.34|21085.86|21085.86|21083.11|21083.11|0
1606983870000|2020-12-03 08:24:30|21083.69|21083.69|21097.27|21097.27|21098.4|21098.4|21083.69|21083.69|0
1606983880000|2020-12-03 08:24:40|21094.52|21094.52|21097.17|21097.17|21097.17|21097.17|21094.52|21094.52|0
1606983890000|2020-12-03 08:24:50|21094.42|21094.42|21098.97|21098.97|21098.97|21098.97|21094.42|21094.42|0
1606983900000|2020-12-03 08:25:00|21097.92|21097.92|21102.11|21102.11|21102.11|21102.11|21097.46|21097.46|0
1606983910000|2020-12-03 08:25:10|21103.49|21103.49|21103.66|21103.66|21105.49|21105.49|21101.32|21101.32|0
1606983920000|2020-12-03 08:25:20|21103.82|21103.82|21102.27|21102.27|21106.46|21106.46|21102.27|21102.27|0
1606983930000|2020-12-03 08:25:30|21102.8|21102.8|21101.77|21101.77|21103.15|21103.15|21099.67|21099.67|0
1606983940000|2020-12-03 08:25:40|21104.52|21104.52|21105.16|21105.16|21107.27|21107.27|21104.52|21104.52|0
1606983950000|2020-12-03 08:25:50|21102.41|21102.41|21093.06|21093.06|21102.41|21102.41|21093.06|21093.06|0
1606983960000|2020-12-03 08:26:00|21092.63|21092.63|21095.39|21095.39|21095.39|21095.39|21092.63|21092.63|0
1606983970000|2020-12-03 08:26:10|21097.5|21097.5|21098.34|21098.34|21098.34|21098.34|21097.03|21097.03|0
1606983980000|2020-12-03 08:26:20|21099.71|21099.71|21103.9|21103.9|21103.9|21103.9|21098.74|21098.74|0
1606983990000|2020-12-03 08:26:30|21104.43|21104.43|21102.73|21102.73|21106.33|21106.33|21102.73|21102.73|0
1606984000000|2020-12-03 08:26:40|21103.5|21103.5|21104.85|21104.85|21105.06|21105.06|21103.5|21103.5|0
1606984010000|2020-12-03 08:26:50|21102.79|21102.79|21100.24|21100.24|21102.79|21102.79|21100.24|21100.24|0
1606984020000|2020-12-03 08:27:00|21098.86|21098.86|21092.03|21092.03|21098.86|21098.86|21088.75|21088.75|0
1606984030000|2020-12-03 08:27:10|21093.59|21093.59|21091.73|21091.73|21093.94|21093.94|21091.73|21091.73|0
1606984040000|2020-12-03 08:27:20|21092.41|21092.41|21093.19|21093.19|21093.52|21093.52|21091.41|21091.41|0
1606984050000|2020-12-03 08:27:30|21093.87|21093.87|21092.49|21092.49|21096.62|21096.62|21092.49|21092.49|0
1606984060000|2020-12-03 08:27:40|21093.18|21093.18|21093.18|21093.18|21093.18|21093.18|21093.18|21093.18|0
1606984070000|2020-12-03 08:27:50|21093.27|21093.27|21091.08|21091.08|21094.33|21094.33|21091.08|21091.08|0
1606984080000|2020-12-03 08:28:00|21092.21|21092.21|21098.68|21098.68|21098.68|21098.68|21092.21|21092.21|0
1606984090000|2020-12-03 08:28:10|21099.74|21099.74|21096.83|21096.83|21099.74|21099.74|21095.25|21095.25|0
1606984100000|2020-12-03 08:28:20|21096.62|21096.62|21103.82|21103.82|21103.82|21103.82|21096.62|21096.62|0
1606984110000|2020-12-03 08:28:30|21104.87|21104.87|21101.39|21101.39|21104.87|21104.87|21101.39|21101.39|0
1606984120000|2020-12-03 08:28:40|21101.92|21101.92|21101.55|21101.55|21102.07|21102.07|21101.55|21101.55|0
1606984130000|2020-12-03 08:28:50|21100.17|21100.17|21095.39|21095.39|21100.17|21100.17|21095.39|21095.39|0
1606984140000|2020-12-03 08:29:00|21095.26|21095.26|21092.51|21092.51|21095.26|21095.26|21092.51|21092.51|0
1606984160000|2020-12-03 08:29:20|21091.99|21091.99|21094.7|21094.7|21095.83|21095.83|21090.61|21090.61|0
1606984170000|2020-12-03 08:29:30|21094.52|21094.52|21088.2|21088.2|21094.52|21094.52|21088.2|21088.2|0
1606984180000|2020-12-03 08:29:40|21087.34|21087.34|21087.05|21087.05|21087.34|21087.34|21087.05|21087.05|0
1606984190000|2020-12-03 08:29:50|21085.68|21085.68|21082.8|21082.8|21085.68|21085.68|21082.51|21082.51|0
1606984200000|2020-12-03 08:30:00|21082.11|21082.11|21082.5|21082.5|21082.5|21082.5|21080.92|21080.92|0
1606984210000|2020-12-03 08:30:10|21082.44|21082.44|21077.54|21077.54|21082.44|21082.44|21077.54|21077.54|0
1606984220000|2020-12-03 08:30:20|21079.12|21079.12|21088.71|21088.71|21088.8|21088.8|21079.09|21079.09|0
1606984230000|2020-12-03 08:30:30|21089.76|21089.76|21090.7|21090.7|21091.55|21091.55|21089.28|21089.28|0
1606984240000|2020-12-03 08:30:40|21090.86|21090.86|21103.8|21103.8|21103.8|21103.8|21090.86|21090.86|0
1606984250000|2020-12-03 08:30:50|21103.83|21103.83|21104.34|21104.34|21104.34|21104.34|21103.83|21103.83|0
1606984260000|2020-12-03 08:31:00|21106.49|21106.49|21105.07|21105.07|21108.02|21108.02|21104.25|21104.25|0
1606984270000|2020-12-03 08:31:10|21104.54|21104.54|21106.98|21106.98|21107.76|21107.76|21104.54|21104.54|0
1606984280000|2020-12-03 08:31:20|21106.3|21106.3|21103.23|21103.23|21107.83|21107.83|21101.73|21101.73|0
1606984290000|2020-12-03 08:31:30|21103.47|21103.47|21103.02|21103.02|21104.87|21104.87|21103.02|21103.02|0
1606984300000|2020-12-03 08:31:40|21102.93|21102.93|21106.34|21106.34|21106.34|21106.34|21102.15|21102.15|0
1606984310000|2020-12-03 08:31:50|21106.46|21106.46|21108.11|21108.11|21108.11|21108.11|21106.46|21106.46|0
1606984320000|2020-12-03 08:32:00|21107.58|21107.58|21109.14|21109.14|21109.14|21109.14|21107.58|21107.58|0
1606984330000|2020-12-03 08:32:10|21108.71|21108.71|21108.83|21108.83|21109.61|21109.61|21108.71|21108.71|0
1606984340000|2020-12-03 08:32:20|21111.58|21111.58|21112.74|21112.74|21112.95|21112.95|21111.58|21111.58|0
1606984350000|2020-12-03 08:32:30|21114.79|21114.79|21109.79|21109.79|21115.31|21115.31|21108.58|21108.58|0
1606984360000|2020-12-03 08:32:40|21110|21110|21106.01|21106.01|21110.13|21110.13|21106.01|21106.01|0
1606984370000|2020-12-03 08:32:50|21104.45|21104.45|21109.19|21109.19|21109.19|21109.19|21104.45|21104.45|0
1606984380000|2020-12-03 08:33:00|21110.56|21110.56|21110.99|21110.99|21110.99|21110.99|21110.56|21110.56|0
1606984390000|2020-12-03 08:33:10|21111.2|21111.2|21117.38|21117.38|21117.38|21117.38|21111.2|21111.2|0
1606984400000|2020-12-03 08:33:20|21117.73|21117.73|21117.46|21117.46|21117.73|21117.73|21117.46|21117.46|0
1606984410000|2020-12-03 08:33:30|21116.4|21116.4|21108.75|21108.75|21117.58|21117.58|21108.75|21108.75|0
1606984420000|2020-12-03 08:33:40|21108.68|21108.68|21108.55|21108.55|21108.68|21108.68|21106.78|21106.78|0
1606984430000|2020-12-03 08:33:50|21106.47|21106.47|21107.12|21107.12|21107.12|21107.12|21104.69|21104.69|0
1606984440000|2020-12-03 08:34:00|21106.59|21106.59|21106.12|21106.12|21107.28|21107.28|21106.12|21106.12|0
1606984450000|2020-12-03 08:34:10|21106.34|21106.34|21105.66|21105.66|21106.34|21106.34|21105.66|21105.66|0
1606984460000|2020-12-03 08:34:20|21104.88|21104.88|21095.68|21095.68|21104.88|21104.88|21095.59|21095.59|0
1606984470000|2020-12-03 08:34:30|21095.46|21095.46|21090.65|21090.65|21095.46|21095.46|21090.65|21090.65|0
1606984480000|2020-12-03 08:34:40|21090.13|21090.13|21085.82|21085.82|21090.13|21090.13|21084.44|21084.44|0
1606984490000|2020-12-03 08:34:50|21085.29|21085.29|21087.73|21087.73|21087.73|21087.73|21083.92|21083.92|0
1606984500000|2020-12-03 08:35:00|21087.3|21087.3|21092.77|21092.77|21092.77|21092.77|21087.09|21087.09|0
1606984510000|2020-12-03 08:35:10|21091.07|21091.07|21096.71|21096.71|21098.42|21098.42|21091.07|21091.07|0
1606984520000|2020-12-03 08:35:20|21096.5|21096.5|21096.94|21096.94|21097.09|21097.09|21095.72|21095.72|0
1606984530000|2020-12-03 08:35:30|21097|21097|21094.25|21094.25|21097|21097|21094.25|21094.25|0
1606984540000|2020-12-03 08:35:40|21091.5|21091.5|21093.38|21093.38|21094.06|21094.06|21091.5|21091.5|0
1606984550000|2020-12-03 08:35:50|21093.48|21093.48|21093.91|21093.91|21093.91|21093.91|21093.48|21093.48|0
1606984560000|2020-12-03 08:36:00|21093.13|21093.13|21092.49|21092.49|21093.13|21093.13|21092.35|21092.35|0
1606984570000|2020-12-03 08:36:10|21092.55|21092.55|21092.8|21092.8|21094.18|21094.18|21092.55|21092.55|0
1606984580000|2020-12-03 08:36:20|21091.23|21091.23|21091.29|21091.29|21091.82|21091.82|21091.23|21091.23|0
1606984590000|2020-12-03 08:36:30|21091.23|21091.23|21094.55|21094.55|21095.39|21095.39|21091.23|21091.23|0
1606984600000|2020-12-03 08:36:40|21093.77|21093.77|21098.14|21098.14|21098.14|21098.14|21093.77|21093.77|0
1606984610000|2020-12-03 08:36:50|21098.91|21098.91|21096.43|21096.43|21100.17|21100.17|21096.43|21096.43|0
1606984620000|2020-12-03 08:37:00|21095.74|21095.74|21093.55|21093.55|21096.16|21096.16|21093.55|21093.55|0
1606984630000|2020-12-03 08:37:10|21090.8|21090.8|21091.04|21091.04|21091.04|21091.04|21089.99|21089.99|0
1606984640000|2020-12-03 08:37:20|21089.75|21089.75|21091.9|21091.9|21091.9|21091.9|21089.75|21089.75|0
1606984650000|2020-12-03 08:37:30|21091.38|21091.38|21092.43|21092.43|21092.43|21092.43|21091.38|21091.38|0
1606984660000|2020-12-03 08:37:40|21090.85|21090.85|21091.28|21091.28|21091.49|21091.49|21090.85|21090.85|0
1606984670000|2020-12-03 08:37:50|21091.06|21091.06|21092.54|21092.54|21092.54|21092.54|21091.06|21091.06|0
1606984680000|2020-12-03 08:38:00|21093.07|21093.07|21096.71|21096.71|21096.71|21096.71|21093.07|21093.07|0
1606984690000|2020-12-03 08:38:10|21095.93|21095.93|21098.75|21098.75|21098.75|21098.75|21095.27|21095.27|0
1606984700000|2020-12-03 08:38:20|21098.23|21098.23|21094.97|21094.97|21098.45|21098.45|21094.97|21094.97|0
1606984710000|2020-12-03 08:38:30|21094.75|21094.75|21096.03|21096.03|21096.03|21096.03|21094.48|21094.48|0
1606984720000|2020-12-03 08:38:40|21096.81|21096.81|21097.34|21097.34|21097.34|21097.34|21096.81|21096.81|0
1606984730000|2020-12-03 08:38:50|21096.56|21096.56|21095.51|21095.51|21096.56|21096.56|21095.51|21095.51|0
1606984740000|2020-12-03 08:39:00|21094.73|21094.73|21093.36|21093.36|21094.73|21094.73|21093.36|21093.36|0
1606984750000|2020-12-03 08:39:10|21093.33|21093.33|21093.33|21093.33|21093.33|21093.33|21093.33|21093.33|0
1606984760000|2020-12-03 08:39:20|21086.73|21086.73|21088.04|21088.04|21088.04|21088.04|21085.68|21085.68|0
1606984770000|2020-12-03 08:39:30|21087.61|21087.61|21093.91|21093.91|21093.91|21093.91|21085.78|21085.78|0
1606984780000|2020-12-03 08:39:40|21093.69|21093.69|21086.34|21086.34|21094.43|21094.43|21086.34|21086.34|0
1606984790000|2020-12-03 08:39:50|21082.22|21082.22|21081.43|21081.43|21083.26|21083.26|21081.43|21081.43|0
1606984800000|2020-12-03 08:40:00|21081.54|21081.54|21081.54|21081.54|21082.6|21082.6|21081.54|21081.54|0
1606984810000|2020-12-03 08:40:10|21082.32|21082.32|21080.33|21080.33|21082.32|21082.32|21079.27|21079.27|0
1606984820000|2020-12-03 08:40:20|21080.54|21080.54|21080.33|21080.33|21081.32|21081.32|21080.33|21080.33|0
1606984830000|2020-12-03 08:40:30|21079.59|21079.59|21078.35|21078.35|21079.9|21079.9|21078.35|21078.35|0
1606984840000|2020-12-03 08:40:40|21075.6|21075.6|21076.38|21076.38|21076.65|21076.65|21075.6|21075.6|0
1606984850000|2020-12-03 08:40:50|21077.06|21077.06|21078.06|21078.06|21078.27|21078.27|21077.06|21077.06|0
1606984860000|2020-12-03 08:41:00|21077.92|21077.92|21070.76|21070.76|21078.45|21078.45|21070.76|21070.76|0
1606984870000|2020-12-03 08:41:10|21070.98|21070.98|21070.16|21070.16|21071.47|21071.47|21070.16|21070.16|0
1606984880000|2020-12-03 08:41:20|21070.1|21070.1|21073.76|21073.76|21074.01|21074.01|21069.32|21069.32|0
1606984890000|2020-12-03 08:41:30|21074.54|21074.54|21076.44|21076.44|21076.44|21076.44|21073.16|21073.16|0
1606984900000|2020-12-03 08:41:40|21077.12|21077.12|21072.1|21072.1|21077.12|21077.12|21072.1|21072.1|0
1606984910000|2020-12-03 08:41:50|21074.85|21074.85|21074.85|21074.85|21074.85|21074.85|21074.85|21074.85|0
1606984920000|2020-12-03 08:42:00|21073.47|21073.47|21072.95|21072.95|21075.37|21075.37|21072.95|21072.95|0
1606984930000|2020-12-03 08:42:10|21072.73|21072.73|21075.24|21075.24|21075.24|21075.24|21071.48|21071.48|0
1606984940000|2020-12-03 08:42:20|21074.71|21074.71|21075.26|21075.26|21075.46|21075.46|21074.71|21074.71|0
1606984960000|2020-12-03 08:42:40|21073.88|21073.88|21077.99|21077.99|21077.99|21077.99|21073.35|21073.35|0
1606984970000|2020-12-03 08:42:50|21078.21|21078.21|21075.68|21075.68|21082.81|21082.81|21075.68|21075.68|0
1606984980000|2020-12-03 08:43:00|21075.87|21075.87|21073.96|21073.96|21075.87|21075.87|21073.59|21073.59|0
1606984990000|2020-12-03 08:43:10|21074.74|21074.74|21071.28|21071.28|21074.74|21074.74|21071.28|21071.28|0
1606985000000|2020-12-03 08:43:20|21071.6|21071.6|21071.3|21071.3|21071.73|21071.73|21070.87|21070.87|0
1606985010000|2020-12-03 08:43:30|21071.98|21071.98|21071.89|21071.89|21071.98|21071.98|21070.67|21070.67|0
1606985020000|2020-12-03 08:43:40|21072.1|21072.1|21072.96|21072.96|21072.96|21072.96|21071.59|21071.59|0
1606985030000|2020-12-03 08:43:50|21072.18|21072.18|21070.8|21070.8|21072.71|21072.71|21070.8|21070.8|0
1606985040000|2020-12-03 08:44:00|21069.43|21069.43|21067.84|21067.84|21070.28|21070.28|21067|21067|0
1606985050000|2020-12-03 08:44:10|21068.62|21068.62|21062.48|21062.48|21068.62|21068.62|21062.48|21062.48|0
1606985060000|2020-12-03 08:44:20|21061.95|21061.95|21061.17|21061.17|21061.95|21061.95|21061.17|21061.17|0
1606985070000|2020-12-03 08:44:30|21062.75|21062.75|21061.17|21061.17|21062.75|21062.75|21061.17|21061.17|0
1606985080000|2020-12-03 08:44:40|21060.12|21060.12|21060.19|21060.19|21060.19|21060.19|21056.56|21056.56|0
1606985090000|2020-12-03 08:44:50|21060.54|21060.54|21064.16|21064.16|21064.16|21064.16|21060.54|21060.54|0
1606985100000|2020-12-03 08:45:00|21064.94|21064.94|21067.95|21067.95|21067.95|21067.95|21064.94|21064.94|0
1606985110000|2020-12-03 08:45:10|21067.18|21067.18|21069.38|21069.38|21073.69|21073.69|21067.18|21067.18|0
1606985120000|2020-12-03 08:45:20|21070.16|21070.16|21068.79|21068.79|21071.21|21071.21|21068.79|21068.79|0
1606985140000|2020-12-03 08:45:40|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|21068.85|0
1606985150000|2020-12-03 08:45:50|21068.98|21068.98|21068.63|21068.63|21069.21|21069.21|21068.63|21068.63|0
1606985160000|2020-12-03 08:46:00|21068.87|21068.87|21078.79|21078.79|21079.57|21079.57|21068.05|21068.05|0
1606985170000|2020-12-03 08:46:10|21078.26|21078.26|21076.89|21076.89|21078.26|21078.26|21076.89|21076.89|0
1606985180000|2020-12-03 08:46:20|21077.02|21077.02|21070.76|21070.76|21077.02|21077.02|21070.76|21070.76|0
1606985190000|2020-12-03 08:46:30|21070.69|21070.69|21070.69|21070.69|21070.69|21070.69|21070.69|21070.69|0
1606985200000|2020-12-03 08:46:40|21070.76|21070.76|21070.6|21070.6|21070.76|21070.76|21070.54|21070.54|0
1606985210000|2020-12-03 08:46:50|21070.79|21070.79|21071.54|21071.54|21071.54|21071.54|21070.17|21070.17|0
1606985220000|2020-12-03 08:47:00|21071.75|21071.75|21070.93|21070.93|21071.97|21071.97|21070.25|21070.25|0
1606985230000|2020-12-03 08:47:10|21070.4|21070.4|21069.88|21069.88|21070.4|21070.4|21069.88|21069.88|0
1606985240000|2020-12-03 08:47:20|21069.19|21069.19|21068.81|21068.81|21069.19|21069.19|21067.64|21067.64|0
1606985250000|2020-12-03 08:47:30|21070.36|21070.36|21071.59|21071.59|21071.59|21071.59|21068.31|21068.31|0
1606985260000|2020-12-03 08:47:40|21072.45|21072.45|21073.48|21073.48|21073.48|21073.48|21071.8|21071.8|0
1606985270000|2020-12-03 08:47:50|21073.71|21073.71|21074.66|21074.66|21074.66|21074.66|21073.71|21073.71|0
1606985280000|2020-12-03 08:48:00|21074.55|21074.55|21073.24|21073.24|21074.55|21074.55|21073.24|21073.24|0
1606985300000|2020-12-03 08:48:20|21073.17|21073.17|21065.03|21065.03|21073.24|21073.24|21065.03|21065.03|0
1606985310000|2020-12-03 08:48:30|21065.1|21065.1|21064.29|21064.29|21065.1|21065.1|21064.29|21064.29|0
1606985320000|2020-12-03 08:48:40|21064.48|21064.48|21065.39|21065.39|21065.39|21065.39|21064.02|21064.02|0
1606985330000|2020-12-03 08:48:50|21065.28|21065.28|21066.79|21066.79|21068.68|21068.68|21065.16|21065.16|0
1606985340000|2020-12-03 08:49:00|21066.36|21066.36|21066.36|21066.36|21066.36|21066.36|21065.67|21065.67|0
1606985350000|2020-12-03 08:49:10|21067.41|21067.41|21066.45|21066.45|21067.41|21067.41|21065.67|21065.67|0
1606985360000|2020-12-03 08:49:20|21066.52|21066.52|21066.31|21066.31|21066.52|21066.52|21066.31|21066.31|0
1606985370000|2020-12-03 08:49:30|21065.53|21065.53|21064.81|21064.81|21065.53|21065.53|21064.75|21064.75|0
1606985380000|2020-12-03 08:49:40|21065.5|21065.5|21065.8|21065.8|21066.66|21066.66|21065.07|21065.07|0
1606985390000|2020-12-03 08:49:50|21066.03|21066.03|21062.29|21062.29|21066.14|21066.14|21061.51|21061.51|0
1606985400000|2020-12-03 08:50:00|21062.97|21062.97|21067.36|21067.36|21068.92|21068.92|21062.97|21062.97|0
1606985410000|2020-12-03 08:50:10|21066.67|21066.67|21065.3|21065.3|21066.67|21066.67|21065.3|21065.3|0
1606985420000|2020-12-03 08:50:20|21063.25|21063.25|21063.25|21063.25|21063.25|21063.25|21063.25|21063.25|0
1606985430000|2020-12-03 08:50:30|21063.39|21063.39|21065.01|21065.01|21065.01|21065.01|21063.39|21063.39|0
1606985440000|2020-12-03 08:50:40|21065.33|21065.33|21065.79|21065.79|21065.79|21065.79|21065.01|21065.01|0
1606985450000|2020-12-03 08:50:50|21069.15|21069.15|21070.83|21070.83|21070.83|21070.83|21069.15|21069.15|0
1606985460000|2020-12-03 08:51:00|21071.51|21071.51|21071.29|21071.29|21072.51|21072.51|21070.96|21070.96|0
1606985470000|2020-12-03 08:51:10|21071.17|21071.17|21073.71|21073.71|21073.71|21073.71|21071.17|21071.17|0
1606985480000|2020-12-03 08:51:20|21069.02|21069.02|21069.67|21069.67|21071.77|21071.77|21069.02|21069.02|0
1606985490000|2020-12-03 08:51:30|21069.45|21069.45|21067.3|21067.3|21069.45|21069.45|21067.3|21067.3|0
1606985500000|2020-12-03 08:51:40|21068.68|21068.68|21068.87|21068.87|21068.87|21068.87|21068.68|21068.68|0
1606985510000|2020-12-03 08:51:50|21070.42|21070.42|21070.33|21070.33|21070.42|21070.42|21069.65|21069.65|0
1606985520000|2020-12-03 08:52:00|21073.87|21073.87|21072.87|21072.87|21075.45|21075.45|21072.87|21072.87|0
1606985540000|2020-12-03 08:52:20|21073.12|21073.12|21073.64|21073.64|21073.64|21073.64|21072.64|21072.64|0
1606985550000|2020-12-03 08:52:30|21073.11|21073.11|21073.02|21073.02|21073.11|21073.11|21072.9|21072.9|0
1606985560000|2020-12-03 08:52:40|21074.4|21074.4|21071.7|21071.7|21076.73|21076.73|21071.7|21071.7|0
1606985570000|2020-12-03 08:52:50|21070.14|21070.14|21071.72|21071.72|21071.72|21071.72|21070.14|21070.14|0
1606985580000|2020-12-03 08:53:00|21071.66|21071.66|21073.44|21073.44|21076.51|21076.51|21071.66|21071.66|0
1606985590000|2020-12-03 08:53:10|21072.39|21072.39|21072.2|21072.2|21072.92|21072.92|21072.2|21072.2|0
1606985600000|2020-12-03 08:53:20|21072.13|21072.13|21074.1|21074.1|21074.42|21074.42|21072.13|21072.13|0
1606985610000|2020-12-03 08:53:30|21074.79|21074.79|21067.46|21067.46|21074.79|21074.79|21067.46|21067.46|0
1606985620000|2020-12-03 08:53:40|21066.68|21066.68|21065.9|21065.9|21066.68|21066.68|21065.9|21065.9|0
1606985630000|2020-12-03 08:53:50|21065.37|21065.37|21070.02|21070.02|21070.02|21070.02|21065.37|21065.37|0
1606985640000|2020-12-03 08:54:00|21068.65|21068.65|21068.99|21068.99|21069.19|21069.19|21068.41|21068.41|0
1606985650000|2020-12-03 08:54:10|21070.89|21070.89|21070.89|21070.89|21070.89|21070.89|21070.89|21070.89|0
1606985660000|2020-12-03 08:54:20|21069.84|21069.84|21072.62|21072.62|21072.62|21072.62|21069.84|21069.84|0
1606985670000|2020-12-03 08:54:30|21072.09|21072.09|21072.97|21072.97|21074.35|21074.35|21072.09|21072.09|0
1606985680000|2020-12-03 08:54:40|21071.6|21071.6|21068.94|21068.94|21071.6|21071.6|21068.16|21068.16|0
1606985690000|2020-12-03 08:54:50|21075.66|21075.66|21074.45|21074.45|21075.66|21075.66|21072.23|21072.23|0
1606985700000|2020-12-03 08:55:00|21074.27|21074.27|21073.05|21073.05|21074.27|21074.27|21071.75|21071.75|0
1606985710000|2020-12-03 08:55:10|21072.99|21072.99|21072.32|21072.32|21076.61|21076.61|21072.32|21072.32|0
1606985720000|2020-12-03 08:55:20|21075|21075|21075.54|21075.54|21076.37|21076.37|21075|21075|0
1606985730000|2020-12-03 08:55:30|21075.32|21075.32|21077.71|21077.71|21077.82|21077.82|21074.55|21074.55|0
1606985740000|2020-12-03 08:55:40|21076.15|21076.15|21078.14|21078.14|21078.14|21078.14|21076.15|21076.15|0
1606985750000|2020-12-03 08:55:50|21079|21079|21080.37|21080.37|21080.37|21080.37|21079|21079|0
1606985760000|2020-12-03 08:56:00|21083.1|21083.1|21087.71|21087.71|21087.71|21087.71|21083.01|21083.01|0
1606985770000|2020-12-03 08:56:10|21089.09|21089.09|21088.17|21088.17|21090.67|21090.67|21088.17|21088.17|0
1606985780000|2020-12-03 08:56:20|21088.39|21088.39|21087.45|21087.45|21088.39|21088.39|21087.01|21087.01|0
1606985790000|2020-12-03 08:56:30|21088.23|21088.23|21085.7|21085.7|21089.52|21089.52|21084.32|21084.32|0
1606985810000|2020-12-03 08:56:50|21085.46|21085.46|21082.94|21082.94|21085.46|21085.46|21081.51|21081.51|0
1606985820000|2020-12-03 08:57:00|21082.16|21082.16|21081.11|21081.11|21082.47|21082.47|21080.92|21080.92|0
1606985830000|2020-12-03 08:57:10|21080.25|21080.25|21077.25|21077.25|21080.75|21080.75|21077.25|21077.25|0
1606985840000|2020-12-03 08:57:20|21076.04|21076.04|21075.26|21075.26|21076.04|21076.04|21075.26|21075.26|0
1606985850000|2020-12-03 08:57:30|21074.21|21074.21|21074.21|21074.21|21074.21|21074.21|21074.21|21074.21|0
1606985860000|2020-12-03 08:57:40|21069.73|21069.73|21071.13|21071.13|21071.36|21071.36|21069.21|21069.21|0
1606985870000|2020-12-03 08:57:50|21072.5|21072.5|21069.11|21069.11|21072.64|21072.64|21069.11|21069.11|0
1606985880000|2020-12-03 08:58:00|21070.49|21070.49|21072.59|21072.59|21072.59|21072.59|21070.49|21070.49|0
1606985890000|2020-12-03 08:58:10|21072.16|21072.16|21072.94|21072.94|21072.94|21072.94|21070.79|21070.79|0
1606985900000|2020-12-03 08:58:20|21072.16|21072.16|21069.94|21069.94|21072.16|21072.16|21068.36|21068.36|0
1606985910000|2020-12-03 08:58:30|21071.31|21071.31|21071.52|21071.52|21071.52|21071.52|21071.31|21071.31|0
1606985920000|2020-12-03 08:58:40|21073.74|21073.74|21073.74|21073.74|21073.74|21073.74|21073.74|21073.74|0
1606985930000|2020-12-03 08:58:50|21073.4|21073.4|21073.4|21073.4|21073.4|21073.4|21073.4|21073.4|0
1606985940000|2020-12-03 08:59:00|21073.46|21073.46|21072.69|21072.69|21073.46|21073.46|21072.69|21072.69|0
1606985950000|2020-12-03 08:59:10|21073.46|21073.46|21075.2|21075.2|21075.2|21075.2|21073.46|21073.46|0
1606985960000|2020-12-03 08:59:20|21074.52|21074.52|21078.11|21078.11|21078.64|21078.64|21074.52|21074.52|0
1606985970000|2020-12-03 08:59:30|21078.64|21078.64|21078.11|21078.11|21078.64|21078.64|21078.11|21078.11|0
1606985980000|2020-12-03 08:59:40|21078.05|21078.05|21078.05|21078.05|21078.05|21078.05|21078.05|21078.05|0
1606986000000|2020-12-03 09:00:00|21076.68|21076.68|21079.43|21079.43|21079.43|21079.43|21076.68|21076.68|0
1606986010000|2020-12-03 09:00:10|21078.65|21078.65|21079.43|21079.43|21080.02|21080.02|21078.65|21078.65|0
1606986020000|2020-12-03 09:00:20|21079.95|21079.95|21079.67|21079.67|21079.95|21079.95|21079.67|21079.67|0
1606986030000|2020-12-03 09:00:30|21081.57|21081.57|21085.83|21085.83|21087|21087|21080.8|21080.8|0
1606986040000|2020-12-03 09:00:40|21085.96|21085.96|21086.08|21086.08|21086.08|21086.08|21085.23|21085.23|0
1606986050000|2020-12-03 09:00:50|21087.14|21087.14|21079.96|21079.96|21087.78|21087.78|21079.96|21079.96|0
1606986060000|2020-12-03 09:01:00|21081.34|21081.34|21081.71|21081.71|21082.39|21082.39|21081.34|21081.34|0
1606986070000|2020-12-03 09:01:10|21082.23|21082.23|21083.08|21083.08|21083.08|21083.08|21082.23|21082.23|0
1606986080000|2020-12-03 09:01:20|21083.29|21083.29|21093.45|21093.45|21093.45|21093.45|21083.29|21083.29|0
1606986090000|2020-12-03 09:01:30|21092.07|21092.07|21094.51|21094.51|21095.35|21095.35|21092.07|21092.07|0
1606986100000|2020-12-03 09:01:40|21093.14|21093.14|21093.25|21093.25|21093.66|21093.66|21093.14|21093.14|0
1606986110000|2020-12-03 09:01:50|21093.32|21093.32|21093.32|21093.32|21093.32|21093.32|21093.32|21093.32|0
1606986120000|2020-12-03 09:02:00|21093.84|21093.84|21102.96|21102.96|21104.51|21104.51|21093.84|21093.84|0
1606986130000|2020-12-03 09:02:10|21102.18|21102.18|21099.62|21099.62|21102.89|21102.89|21099.62|21099.62|0
1606986140000|2020-12-03 09:02:20|21100.4|21100.4|21100.3|21100.3|21100.4|21100.4|21100.3|21100.3|0
1606986150000|2020-12-03 09:02:30|21099.62|21099.62|21099.84|21099.84|21099.84|21099.84|21099.62|21099.62|0
1606986160000|2020-12-03 09:02:40|21097.09|21097.09|21095.74|21095.74|21097.3|21097.3|21095.74|21095.74|0
1606986170000|2020-12-03 09:02:50|21096.03|21096.03|21095.9|21095.9|21096.16|21096.16|21095.9|21095.9|0
1606986180000|2020-12-03 09:03:00|21095.22|21095.22|21099.59|21099.59|21099.59|21099.59|21095.22|21095.22|0
1606986190000|2020-12-03 09:03:10|21101.15|21101.15|21102.09|21102.09|21102.09|21102.09|21101.15|21101.15|0
1606986210000|2020-12-03 09:03:30|21102.15|21102.15|21101.63|21101.63|21102.36|21102.36|21101.59|21101.59|0
1606986230000|2020-12-03 09:03:50|21104.3|21104.3|21101.85|21101.85|21105.26|21105.26|21101.85|21101.85|0
1606986240000|2020-12-03 09:04:00|21103.23|21103.23|21100.19|21100.19|21103.23|21103.23|21099.5|21099.5|0
1606986250000|2020-12-03 09:04:10|21099.13|21099.13|21102.5|21102.5|21102.5|21102.5|21099.13|21099.13|0
1606986260000|2020-12-03 09:04:20|21102.91|21102.91|21103.65|21103.65|21103.65|21103.65|21102.27|21102.27|0
1606986270000|2020-12-03 09:04:30|21103.43|21103.43|21107.64|21107.64|21107.64|21107.64|21103.43|21103.43|0
1606986280000|2020-12-03 09:04:40|21109.01|21109.01|21111.38|21111.38|21112.65|21112.65|21109.01|21109.01|0
1606986290000|2020-12-03 09:04:50|21110.6|21110.6|21111.41|21111.41|21111.41|21111.41|21110.6|21110.6|0
1606986300000|2020-12-03 09:05:00|21112.19|21112.19|21121.16|21121.16|21121.94|21121.94|21112.19|21112.19|0
1606986310000|2020-12-03 09:05:10|21121.94|21121.94|21129.9|21129.9|21130.68|21130.68|21121.94|21121.94|0
1606986320000|2020-12-03 09:05:20|21127.15|21127.15|21121.88|21121.88|21127.15|21127.15|21121.88|21121.88|0
1606986330000|2020-12-03 09:05:30|21121.82|21121.82|21124.72|21124.72|21124.72|21124.72|21119.71|21119.71|0
1606986340000|2020-12-03 09:05:40|21123.35|21123.35|21123.78|21123.78|21123.78|21123.78|21123.35|21123.35|0
1606986350000|2020-12-03 09:05:50|21123.91|21123.91|21126.66|21126.66|21126.66|21126.66|21123.91|21123.91|0
1606986360000|2020-12-03 09:06:00|21126.32|21126.32|21124.94|21124.94|21127.1|21127.1|21124.94|21124.94|0
1606986370000|2020-12-03 09:06:10|21125.72|21125.72|21125.49|21125.49|21125.72|21125.72|21124.71|21124.71|0
1606986380000|2020-12-03 09:06:20|21126.27|21126.27|21125.52|21125.52|21126.61|21126.61|21124.99|21124.99|0
1606986390000|2020-12-03 09:06:30|21125.58|21125.58|21125.58|21125.58|21125.58|21125.58|21125.58|21125.58|0
1606986400000|2020-12-03 09:06:40|21124.21|21124.21|21124.55|21124.55|21124.9|21124.9|21124.21|21124.21|0
1606986410000|2020-12-03 09:06:50|21124.33|21124.33|21125.71|21125.71|21125.71|21125.71|21122.96|21122.96|0
1606986420000|2020-12-03 09:07:00|21125.18|21125.18|21127.01|21127.01|21127.54|21127.54|21123.03|21123.03|0
1606986430000|2020-12-03 09:07:10|21126.24|21126.24|21128|21128|21129.8|21129.8|21126.24|21126.24|0
1606986440000|2020-12-03 09:07:20|21126.62|21126.62|21123.98|21123.98|21126.94|21126.94|21123.67|21123.67|0
1606986450000|2020-12-03 09:07:30|21124.19|21124.19|21120.86|21120.86|21124.97|21124.97|21119.49|21119.49|0
1606986460000|2020-12-03 09:07:40|21120.93|21120.93|21119.35|21119.35|21120.93|21120.93|21119.35|21119.35|0
1606986470000|2020-12-03 09:07:50|21119.42|21119.42|21124.58|21124.58|21124.9|21124.9|21119.42|21119.42|0
1606986480000|2020-12-03 09:08:00|21124.39|21124.39|21123.61|21123.61|21124.39|21124.39|21123.61|21123.61|0
1606986490000|2020-12-03 09:08:10|21124.39|21124.39|21124.39|21124.39|21124.39|21124.39|21124.39|21124.39|0
1606986500000|2020-12-03 09:08:20|21124.27|21124.27|21121.63|21121.63|21124.38|21124.38|21121.63|21121.63|0
1606986510000|2020-12-03 09:08:30|21118.1|21118.1|21116.73|21116.73|21118.1|21118.1|21116.73|21116.73|0
1606986520000|2020-12-03 09:08:40|21115.35|21115.35|21109.7|21109.7|21115.35|21115.35|21109.64|21109.64|0
1606986530000|2020-12-03 09:08:50|21110.23|21110.23|21097.71|21097.71|21110.23|21110.23|21097.71|21097.71|0
1606986540000|2020-12-03 09:09:00|21096.66|21096.66|21096.08|21096.08|21099.05|21099.05|21096.02|21096.02|0
1606986550000|2020-12-03 09:09:10|21095.86|21095.86|21094.84|21094.84|21096.18|21096.18|21094.7|21094.7|0
1606986560000|2020-12-03 09:09:20|21094.06|21094.06|21101.22|21101.22|21101.9|21101.9|21094.06|21094.06|0
1606986570000|2020-12-03 09:09:30|21102.27|21102.27|21102.9|21102.9|21102.9|21102.9|21102.27|21102.27|0
1606986580000|2020-12-03 09:09:40|21103.34|21103.34|21109.75|21109.75|21109.75|21109.75|21103.34|21103.34|0
1606986590000|2020-12-03 09:09:50|21110.28|21110.28|21112.48|21112.48|21113.86|21113.86|21110.28|21110.28|0
1606986600000|2020-12-03 09:10:00|21111.11|21111.11|21111.11|21111.11|21111.11|21111.11|21111.11|21111.11|0
1606986610000|2020-12-03 09:10:10|21111.32|21111.32|21111.85|21111.85|21113.23|21113.23|21111.32|21111.32|0
1606986620000|2020-12-03 09:10:20|21114.19|21114.19|21113.93|21113.93|21114.19|21114.19|21113.41|21113.41|0
1606986630000|2020-12-03 09:10:30|21115.31|21115.31|21112.09|21112.09|21116.68|21116.68|21112.09|21112.09|0
1606986640000|2020-12-03 09:10:40|21112.77|21112.77|21113.83|21113.83|21113.83|21113.83|21112.77|21112.77|0
1606986650000|2020-12-03 09:10:50|21115.38|21115.38|21111.98|21111.98|21115.38|21115.38|21111.98|21111.98|0
1606986660000|2020-12-03 09:11:00|21111.43|21111.43|21111.15|21111.15|21111.43|21111.43|21110.69|21110.69|0
1606986670000|2020-12-03 09:11:10|21112.52|21112.52|21111.67|21111.67|21113.05|21113.05|21111.67|21111.67|0
1606986680000|2020-12-03 09:11:20|21111.93|21111.93|21111.86|21111.86|21112.51|21112.51|21111.74|21111.74|0
1606986690000|2020-12-03 09:11:30|21110.48|21110.48|21110.48|21110.48|21110.48|21110.48|21110.48|21110.48|0
1606986700000|2020-12-03 09:11:40|21109.11|21109.11|21106.93|21106.93|21109.89|21109.89|21106.41|21106.41|0
1606986710000|2020-12-03 09:11:50|21107.37|21107.37|21109.27|21109.27|21110.65|21110.65|21107.37|21107.37|0
1606986720000|2020-12-03 09:12:00|21110.65|21110.65|21111.24|21111.24|21112.02|21112.02|21110.65|21110.65|0
1606986730000|2020-12-03 09:12:10|21111.37|21111.37|21117.83|21117.83|21119.21|21119.21|21108.34|21108.34|0
1606986740000|2020-12-03 09:12:20|21116.46|21116.46|21116.39|21116.39|21116.46|21116.46|21115.08|21115.08|0
1606986750000|2020-12-03 09:12:30|21116.82|21116.82|21117.64|21117.64|21117.64|21117.64|21114.62|21114.62|0
1606986760000|2020-12-03 09:12:40|21119.02|21119.02|21115.53|21115.53|21120.39|21120.39|21115.32|21115.32|0
1606986770000|2020-12-03 09:12:50|21115.4|21115.4|21115.34|21115.34|21115.4|21115.4|21115.34|21115.34|0
1606986780000|2020-12-03 09:13:00|21116.71|21116.71|21109.64|21109.64|21116.71|21116.71|21109.64|21109.64|0
1606986790000|2020-12-03 09:13:10|21108.58|21108.58|21104.78|21104.78|21108.58|21108.58|21104.53|21104.53|0
1606986800000|2020-12-03 09:13:20|21103.41|21103.41|21103.38|21103.38|21103.41|21103.41|21101.83|21101.83|0
1606986810000|2020-12-03 09:13:30|21103.51|21103.51|21104.91|21104.91|21105.59|21105.59|21103.51|21103.51|0
1606986820000|2020-12-03 09:13:40|21104.78|21104.78|21104.78|21104.78|21104.78|21104.78|21104.78|21104.78|0
1606986830000|2020-12-03 09:13:50|21104.1|21104.1|21099.2|21099.2|21104.1|21104.1|21099.2|21099.2|0
1606986840000|2020-12-03 09:14:00|21097.09|21097.09|21094.54|21094.54|21097.09|21097.09|21092.31|21092.31|0
1606986850000|2020-12-03 09:14:10|21095.92|21095.92|21093.88|21093.88|21097.13|21097.13|21093.88|21093.88|0
1606986860000|2020-12-03 09:14:20|21092.83|21092.83|21091.84|21091.84|21092.83|21092.83|21091.03|21091.03|0
1606986870000|2020-12-03 09:14:30|21090.28|21090.28|21089.62|21089.62|21090.28|21090.28|21089.62|21089.62|0
1606986880000|2020-12-03 09:14:40|21085.5|21085.5|21079.25|21079.25|21085.5|21085.5|21078.66|21078.66|0
1606986890000|2020-12-03 09:14:50|21079.06|21079.06|21079.05|21079.05|21080.43|21080.43|21079.05|21079.05|0
1606986900000|2020-12-03 09:15:00|21076.72|21076.72|21068.21|21068.21|21076.72|21076.72|21068.21|21068.21|0
1606986910000|2020-12-03 09:15:10|21067.69|21067.69|21061.42|21061.42|21067.81|21067.81|21061.42|21061.42|0
1606986920000|2020-12-03 09:15:20|21060.64|21060.64|21056.33|21056.33|21060.64|21060.64|21049.35|21049.35|0
1606986930000|2020-12-03 09:15:30|21056.11|21056.11|21050.96|21050.96|21056.11|21056.11|21050.96|21050.96|0
1606986940000|2020-12-03 09:15:40|21051.17|21051.17|21050.11|21050.11|21051.48|21051.48|21049.33|21049.33|0
1606986950000|2020-12-03 09:15:50|21050.89|21050.89|21052.82|21052.82|21054.19|21054.19|21050.89|21050.89|0
1606986960000|2020-12-03 09:16:00|21050.39|21050.39|21051.73|21051.73|21051.87|21051.87|21049.54|21049.54|0
1606986970000|2020-12-03 09:16:10|21053.63|21053.63|21061.26|21061.26|21061.26|21061.26|21053.63|21053.63|0
1606986980000|2020-12-03 09:16:20|21059.88|21059.88|21057.73|21057.73|21059.88|21059.88|21057.73|21057.73|0
1606986990000|2020-12-03 09:16:30|21057.86|21057.86|21058.06|21058.06|21059.96|21059.96|21057.01|21057.01|0
1606987000000|2020-12-03 09:16:40|21057.94|21057.94|21059.54|21059.54|21059.54|21059.54|21057.94|21057.94|0
1606987010000|2020-12-03 09:16:50|21058.76|21058.76|21061.44|21061.44|21061.51|21061.51|21057.7|21057.7|0
1606987020000|2020-12-03 09:17:00|21062.49|21062.49|21061.15|21061.15|21063.98|21063.98|21061.15|21061.15|0
1606987030000|2020-12-03 09:17:10|21061.34|21061.34|21059.69|21059.69|21061.4|21061.4|21059.56|21059.56|0
1606987040000|2020-12-03 09:17:20|21059|21059|21059|21059|21059|21059|21059|21059|0
1606987050000|2020-12-03 09:17:30|21054.88|21054.88|21054.35|21054.35|21054.88|21054.88|21054.35|21054.35|0
1606987060000|2020-12-03 09:17:40|21053.71|21053.71|21051.6|21051.6|21054.35|21054.35|21051.6|21051.6|0
1606987070000|2020-12-03 09:17:50|21050.83|21050.83|21048.12|21048.12|21050.83|21050.83|21047.69|21047.69|0
1606987080000|2020-12-03 09:18:00|21047.6|21047.6|21048.46|21048.46|21049.5|21049.5|21047.6|21047.6|0
1606987090000|2020-12-03 09:18:10|21047.09|21047.09|21048.37|21048.37|21048.37|21048.37|21045.13|21045.13|0
1606987100000|2020-12-03 09:18:20|21047|21047|21045.97|21045.97|21047|21047|21045.69|21045.69|0
1606987110000|2020-12-03 09:18:30|21045.83|21045.83|21045.83|21045.83|21047.21|21047.21|21045.83|21045.83|0
1606987120000|2020-12-03 09:18:40|21045.05|21045.05|21041.76|21041.76|21045.05|21045.05|21041.76|21041.76|0
1606987130000|2020-12-03 09:18:50|21041.63|21041.63|21040.11|21040.11|21041.63|21041.63|21040.11|21040.11|0
1606987140000|2020-12-03 09:19:00|21039.43|21039.43|21039.4|21039.4|21041.78|21041.78|21035.51|21035.51|0
1606987150000|2020-12-03 09:19:10|21039.33|21039.33|21036.69|21036.69|21039.33|21039.33|21036.69|21036.69|0
1606987160000|2020-12-03 09:19:20|21036.49|21036.49|21033.99|21033.99|21036.49|21036.49|21033.67|21033.67|0
1606987170000|2020-12-03 09:19:30|21035.37|21035.37|21032.59|21032.59|21035.37|21035.37|21032.59|21032.59|0
1606987180000|2020-12-03 09:19:40|21031.54|21031.54|21028.58|21028.58|21031.54|21031.54|21028.58|21028.58|0
1606987190000|2020-12-03 09:19:50|21027.21|21027.21|21028.52|21028.52|21029.89|21029.89|21027.14|21027.14|0
1606987200000|2020-12-03 09:20:00|21026.94|21026.94|21028.04|21028.04|21031.06|21031.06|21026.14|21026.14|0
1606987210000|2020-12-03 09:20:10|21027.27|21027.27|21028.73|21028.73|21028.73|21028.73|21027.27|21027.27|0
1606987220000|2020-12-03 09:20:20|21032.85|21032.85|21031.15|21031.15|21032.85|21032.85|21030.1|21030.1|0
1606987230000|2020-12-03 09:20:30|21028.41|21028.41|21025.66|21025.66|21028.41|21028.41|21025.66|21025.66|0
1606987240000|2020-12-03 09:20:40|21026.34|21026.34|21023.91|21023.91|21026.34|21026.34|21023.91|21023.91|0
1606987250000|2020-12-03 09:20:50|21024.59|21024.59|21022.55|21022.55|21024.59|21024.59|21019.8|21019.8|0
1606987260000|2020-12-03 09:21:00|21020.99|21020.99|21021.77|21021.77|21021.77|21021.77|21020.99|21020.99|0
1606987270000|2020-12-03 09:21:10|21022.29|21022.29|21026.66|21026.66|21026.88|21026.88|21022.29|21022.29|0
1606987280000|2020-12-03 09:21:20|21026.13|21026.13|21025.36|21025.36|21026.66|21026.66|21025.36|21025.36|0
1606987290000|2020-12-03 09:21:30|21024.67|21024.67|21025.58|21025.58|21025.64|21025.64|21024.67|21024.67|0
1606987300000|2020-12-03 09:21:40|21024.9|21024.9|21016.17|21016.17|21024.9|21024.9|21015.58|21015.58|0
1606987310000|2020-12-03 09:21:50|21017.55|21017.55|21018.8|21018.8|21018.8|21018.8|21017.55|21017.55|0
1606987320000|2020-12-03 09:22:00|21020.18|21020.18|21015.09|21015.09|21020.18|21020.18|21015.09|21015.09|0
1606987330000|2020-12-03 09:22:10|21014.41|21014.41|21006.84|21006.84|21014.41|21014.41|21006.84|21006.84|0
1606987340000|2020-12-03 09:22:20|21007.37|21007.37|21006.93|21006.93|21008.75|21008.75|21006.72|21006.72|0
1606987350000|2020-12-03 09:22:30|21004.18|21004.18|21008.63|21008.63|21008.63|21008.63|21003.66|21003.66|0
1606987360000|2020-12-03 09:22:40|21009.69|21009.69|21009.47|21009.47|21009.69|21009.69|21009.47|21009.47|0
1606987370000|2020-12-03 09:22:50|21008.79|21008.79|21011.31|21011.31|21011.66|21011.66|21008.79|21008.79|0
1606987380000|2020-12-03 09:23:00|21011.25|21011.25|21014.77|21014.77|21017.17|21017.17|21011.25|21011.25|0
1606987390000|2020-12-03 09:23:10|21012.19|21012.19|21010.1|21010.1|21012.19|21012.19|21010.1|21010.1|0
1606987400000|2020-12-03 09:23:20|21010.98|21010.98|21015.31|21015.31|21015.99|21015.99|21010.3|21010.3|0
1606987410000|2020-12-03 09:23:30|21016.68|21016.68|21016.63|21016.63|21016.68|21016.68|21016.63|21016.63|0
1606987420000|2020-12-03 09:23:40|21015.95|21015.95|21015.95|21015.95|21015.95|21015.95|21015.95|21015.95|0
1606987430000|2020-12-03 09:23:50|21013.9|21013.9|21015.21|21015.21|21015.49|21015.49|21013.9|21013.9|0
1606987440000|2020-12-03 09:24:00|21013.63|21013.63|21010.19|21010.19|21013.63|21013.63|21010.19|21010.19|0
1606987450000|2020-12-03 09:24:10|21005.67|21005.67|21006.67|21006.67|21006.67|21006.67|21000.53|21000.53|0
1606987460000|2020-12-03 09:24:20|21006.89|21006.89|21016.07|21016.07|21016.07|21016.07|21006.89|21006.89|0
1606987470000|2020-12-03 09:24:30|21016.01|21016.01|21017.79|21017.79|21017.79|21017.79|21016.01|21016.01|0
1606987480000|2020-12-03 09:24:40|21017.85|21017.85|21020.2|21020.2|21020.88|21020.88|21017.78|21017.78|0
1606987490000|2020-12-03 09:24:50|21020.13|21020.13|21018.05|21018.05|21020.25|21020.25|21018.05|21018.05|0
1606987500000|2020-12-03 09:25:00|21017.88|21017.88|21013.99|21013.99|21017.88|21017.88|21013.99|21013.99|0
1606987510000|2020-12-03 09:25:10|21015.36|21015.36|21015.02|21015.02|21015.36|21015.36|21014.82|21014.82|0
1606987520000|2020-12-03 09:25:20|21014.82|21014.82|21008.88|21008.88|21014.88|21014.88|21008.88|21008.88|0
1606987530000|2020-12-03 09:25:30|21009.02|21009.02|21012.5|21012.5|21012.5|21012.5|21009.02|21009.02|0
1606987540000|2020-12-03 09:25:40|21014.4|21014.4|21013.28|21013.28|21014.4|21014.4|21013.21|21013.21|0
1606987550000|2020-12-03 09:25:50|21012.5|21012.5|21012.58|21012.58|21012.64|21012.64|21012.5|21012.5|0
1606987560000|2020-12-03 09:26:00|21013.1|21013.1|21010.93|21010.93|21014.48|21014.48|21010.93|21010.93|0
1606987570000|2020-12-03 09:26:10|21011.46|21011.46|21013.29|21013.29|21013.29|21013.29|21011.46|21011.46|0
1606987580000|2020-12-03 09:26:20|21013.42|21013.42|21013.23|21013.23|21013.42|21013.42|21013.23|21013.23|0
1606987590000|2020-12-03 09:26:30|21015.56|21015.56|21026.14|21026.14|21026.14|21026.14|21015.56|21015.56|0
1606987600000|2020-12-03 09:26:40|21026.01|21026.01|21026.53|21026.53|21026.53|21026.53|21025.15|21025.15|0
1606987610000|2020-12-03 09:26:50|21029.02|21029.02|21032.37|21032.37|21032.37|21032.37|21029.02|21029.02|0
1606987620000|2020-12-03 09:27:00|21032.49|21032.49|21040.09|21040.09|21040.09|21040.09|21032.49|21032.49|0
1606987630000|2020-12-03 09:27:10|21041.46|21041.46|21038.45|21038.45|21042.14|21042.14|21037.49|21037.49|0
1606987640000|2020-12-03 09:27:20|21037.67|21037.67|21037.58|21037.58|21037.88|21037.88|21037.37|21037.37|0
1606987650000|2020-12-03 09:27:30|21037.06|21037.06|21037.06|21037.06|21037.06|21037.06|21036.53|21036.53|0
1606987660000|2020-12-03 09:27:40|21035.69|21035.69|21034.69|21034.69|21035.69|21035.69|21034.69|21034.69|0
1606987670000|2020-12-03 09:27:50|21033.32|21033.32|21033.32|21033.32|21033.32|21033.32|21033.32|21033.32|0
1606987680000|2020-12-03 09:28:00|21032.79|21032.79|21032.18|21032.18|21032.79|21032.79|21031.74|21031.74|0
1606987690000|2020-12-03 09:28:10|21032.3|21032.3|21032.3|21032.3|21032.62|21032.62|21032.24|21032.24|0
1606987700000|2020-12-03 09:28:20|21032.11|21032.11|21032.11|21032.11|21032.11|21032.11|21032.11|21032.11|0
1606987710000|2020-12-03 09:28:30|21031.99|21031.99|21029.66|21029.66|21031.99|21031.99|21029.65|21029.65|0
1606987720000|2020-12-03 09:28:40|21029.13|21029.13|21034.63|21034.63|21034.63|21034.63|21029.13|21029.13|0
1606987730000|2020-12-03 09:28:50|21034.25|21034.25|21034.46|21034.46|21034.46|21034.46|21034.25|21034.25|0
1606987740000|2020-12-03 09:29:00|21034.18|21034.18|21033.42|21033.42|21036.84|21036.84|21033.42|21033.42|0
1606987750000|2020-12-03 09:29:10|21033.54|21033.54|21032.76|21032.76|21033.54|21033.54|21032.76|21032.76|0
1606987760000|2020-12-03 09:29:20|21033.14|21033.14|21033.38|21033.38|21033.38|21033.38|21033.14|21033.14|0
1606987770000|2020-12-03 09:29:30|21029.25|21029.25|21031.32|21031.32|21032.22|21032.22|21029.25|21029.25|0
1606987790000|2020-12-03 09:29:50|21030.54|21030.54|21032.32|21032.32|21032.37|21032.37|21030.54|21030.54|0
1606987800000|2020-12-03 09:30:00|21031.26|21031.26|21026.46|21026.46|21031.26|21031.26|21026.46|21026.46|0
1606987810000|2020-12-03 09:30:10|21026.25|21026.25|21020.86|21020.86|21026.25|21026.25|21020.86|21020.86|0
1606987820000|2020-12-03 09:30:20|21022.23|21022.23|21022.23|21022.23|21022.23|21022.23|21022.23|21022.23|0
1606987830000|2020-12-03 09:30:30|21021.91|21021.91|21013.81|21013.81|21021.91|21021.91|21013.81|21013.81|0
1606987840000|2020-12-03 09:30:40|21014.34|21014.34|21010.54|21010.54|21014.34|21014.34|21010.54|21010.54|0
1606987850000|2020-12-03 09:30:50|21010.4|21010.4|21011.89|21011.89|21011.89|21011.89|21010.34|21010.34|0
1606987860000|2020-12-03 09:31:00|21013.72|21013.72|21013.1|21013.1|21015.79|21015.79|21013.04|21013.04|0
1606987870000|2020-12-03 09:31:10|21012.42|21012.42|21011.83|21011.83|21012.42|21012.42|21011.64|21011.64|0
1606987880000|2020-12-03 09:31:20|21011.05|21011.05|21006.4|21006.4|21011.05|21011.05|21006.4|21006.4|0
1606987890000|2020-12-03 09:31:30|21005.87|21005.87|21004.78|21004.78|21005.87|21005.87|21004.14|21004.14|0
1606987900000|2020-12-03 09:31:40|21004|21004|21004.07|21004.07|21004.07|21004.07|21004|21004|0
1606987910000|2020-12-03 09:31:50|21004.2|21004.2|21003.38|21003.38|21004.2|21004.2|21001.27|21001.27|0
1606987920000|2020-12-03 09:32:00|21000.63|21000.63|21001.56|21001.56|21001.68|21001.68|21000.51|21000.51|0
1606987930000|2020-12-03 09:32:10|21003.12|21003.12|21002.34|21002.34|21003.12|21003.12|21002.34|21002.34|0
1606987940000|2020-12-03 09:32:20|21001.29|21001.29|21001.29|21001.29|21001.29|21001.29|21001.29|21001.29|0
1606987950000|2020-12-03 09:32:30|21000.76|21000.76|21002.14|21002.14|21002.14|21002.14|20999.98|20999.98|0
1606987960000|2020-12-03 09:32:40|21001.45|21001.45|20998.71|20998.71|21001.45|21001.45|20998.71|20998.71|0
1606987970000|2020-12-03 09:32:50|21000.61|21000.61|21001.79|21001.79|21001.79|21001.79|21000.61|21000.61|0
1606987980000|2020-12-03 09:33:00|21001.98|21001.98|21002.04|21002.04|21002.04|21002.04|21001.18|21001.18|0
1606987990000|2020-12-03 09:33:10|21002.26|21002.26|21006.81|21006.81|21006.81|21006.81|21001.87|21001.87|0
1606988000000|2020-12-03 09:33:20|21007.02|21007.02|21012.97|21012.97|21012.97|21012.97|21007.02|21007.02|0
1606988010000|2020-12-03 09:33:30|21014.35|21014.35|21014.78|21014.78|21015.56|21015.56|21014.35|21014.35|0
1606988020000|2020-12-03 09:33:40|21012.67|21012.67|21012.03|21012.03|21012.67|21012.67|21012.03|21012.03|0
1606988030000|2020-12-03 09:33:50|21013.61|21013.61|21013.73|21013.73|21013.73|21013.73|21013.61|21013.61|0
1606988040000|2020-12-03 09:34:00|21012.37|21012.37|21004.83|21004.83|21014.46|21014.46|21004.83|21004.83|0
1606988050000|2020-12-03 09:34:10|21004.3|21004.3|21002.56|21002.56|21004.3|21004.3|21002.56|21002.56|0
1606988060000|2020-12-03 09:34:20|21001.19|21001.19|21001.93|21001.93|21001.93|21001.93|21001.19|21001.19|0
1606988070000|2020-12-03 09:34:30|21002.06|21002.06|21003.96|21003.96|21003.96|21003.96|21002.06|21002.06|0
1606988080000|2020-12-03 09:34:40|21004.64|21004.64|21007.63|21007.63|21008.69|21008.69|21004.64|21004.64|0
1606988090000|2020-12-03 09:34:50|21008.69|21008.69|21004.27|21004.27|21010.06|21010.06|21004.27|21004.27|0
1606988100000|2020-12-03 09:35:00|21003.49|21003.49|21012.38|21012.38|21012.38|21012.38|21003.49|21003.49|0
1606988110000|2020-12-03 09:35:10|21012.13|21012.13|21009.64|21009.64|21012.59|21012.59|21009.64|21009.64|0
1606988120000|2020-12-03 09:35:20|21011.22|21011.22|21013.97|21013.97|21013.97|21013.97|21011.22|21011.22|0
1606988130000|2020-12-03 09:35:30|21012.91|21012.91|21011.54|21011.54|21012.91|21012.91|21010.16|21010.16|0
1606988140000|2020-12-03 09:35:40|21010.16|21010.16|21003.28|21003.28|21010.16|21010.16|21003.28|21003.28|0
1606988160000|2020-12-03 09:36:00|21003.22|21003.22|21000.86|21000.86|21003.22|21003.22|21000.86|21000.86|0
1606988170000|2020-12-03 09:36:10|21000.92|21000.92|21000.92|21000.92|21000.92|21000.92|21000.92|21000.92|0
1606988180000|2020-12-03 09:36:20|20998.77|20998.77|20998.65|20998.65|20998.77|20998.77|20998.54|20998.54|0
1606988190000|2020-12-03 09:36:30|20999.18|20999.18|20999.18|20999.18|20999.18|20999.18|20999.18|20999.18|0
1606988200000|2020-12-03 09:36:40|20999.37|20999.37|20997.48|20997.48|20999.37|20999.37|20997.48|20997.48|0
1606988210000|2020-12-03 09:36:50|20994.59|20994.59|20994.59|20994.59|20994.59|20994.59|20994.59|20994.59|0
1606988220000|2020-12-03 09:37:00|20994.37|20994.37|20994.8|20994.8|20994.8|20994.8|20994.37|20994.37|0
1606988230000|2020-12-03 09:37:10|20993.25|20993.25|20994.34|20994.34|20994.55|20994.55|20993.03|20993.03|0
1606988240000|2020-12-03 09:37:20|20994.55|20994.55|20993.96|20993.96|20994.55|20994.55|20993.96|20993.96|0
1606988250000|2020-12-03 09:37:30|20993.44|20993.44|20992.72|20992.72|20993.5|20993.5|20992.72|20992.72|0
1606988260000|2020-12-03 09:37:40|20990.45|20990.45|20986.26|20986.26|20990.45|20990.45|20986.26|20986.26|0
1606988270000|2020-12-03 09:37:50|20986.19|20986.19|20982.71|20982.71|20986.19|20986.19|20982.71|20982.71|0
1606988280000|2020-12-03 09:38:00|20985.46|20985.46|20983.3|20983.3|20985.46|20985.46|20981.66|20981.66|0
1606988300000|2020-12-03 09:38:20|20981.93|20981.93|20981.93|20981.93|20981.93|20981.93|20981.93|20981.93|0
1606988310000|2020-12-03 09:38:30|20981.24|20981.24|20981.24|20981.24|20981.24|20981.24|20981.24|20981.24|0
1606988320000|2020-12-03 09:38:40|20978.91|20978.91|20978.35|20978.35|20979.13|20979.13|20978.35|20978.35|0
1606988330000|2020-12-03 09:38:50|20976.98|20976.98|20975.68|20975.68|20976.98|20976.98|20974.93|20974.93|0
1606988340000|2020-12-03 09:39:00|20975.25|20975.25|20975.34|20975.34|20975.34|20975.34|20973.81|20973.81|0
1606988360000|2020-12-03 09:39:20|20976.39|20976.39|20977.89|20977.89|20977.89|20977.89|20975.59|20975.59|0
1606988370000|2020-12-03 09:39:30|20979.47|20979.47|20979.47|20979.47|20979.47|20979.47|20979.47|20979.47|0
1606988380000|2020-12-03 09:39:40|20976.14|20976.14|20975.45|20975.45|20976.14|20976.14|20974.09|20974.09|0
1606988390000|2020-12-03 09:39:50|20974.81|20974.81|20973.73|20973.73|20974.81|20974.81|20973.73|20973.73|0
1606988400000|2020-12-03 09:40:00|20973.05|20973.05|20970.69|20970.69|20973.05|20973.05|20970.69|20970.69|0
1606988420000|2020-12-03 09:40:20|20970.95|20970.95|20970.03|20970.03|20971.01|20971.01|20968.06|20968.06|0
1606988430000|2020-12-03 09:40:30|20964.53|20964.53|20959.82|20959.82|20967.28|20967.28|20959.82|20959.82|0
1606988440000|2020-12-03 09:40:40|20959.14|20959.14|20950.14|20950.14|20959.14|20959.14|20950.14|20950.14|0
1606988450000|2020-12-03 09:40:50|20949.56|20949.56|20945.93|20945.93|20949.56|20949.56|20945.93|20945.93|0
1606988460000|2020-12-03 09:41:00|20945.4|20945.4|20942.78|20942.78|20945.4|20945.4|20942.78|20942.78|0
1606988470000|2020-12-03 09:41:10|20943.31|20943.31|20942.1|20942.1|20943.31|20943.31|20942.1|20942.1|0
1606988480000|2020-12-03 09:41:20|20942.63|20942.63|20941.17|20941.17|20942.63|20942.63|20941.17|20941.17|0
1606988490000|2020-12-03 09:41:30|20940.11|20940.11|20939.43|20939.43|20940.11|20940.11|20939.43|20939.43|0
1606988500000|2020-12-03 09:41:40|20939.3|20939.3|20937.86|20937.86|20939.3|20939.3|20936.28|20936.28|0
1606988520000|2020-12-03 09:42:00|20938.55|20938.55|20939.28|20939.28|20942.55|20942.55|20938.55|20938.55|0
1606988530000|2020-12-03 09:42:10|20939.05|20939.05|20938.53|20938.53|20939.05|20939.05|20938.53|20938.53|0
1606988540000|2020-12-03 09:42:20|20938|20938|20940.5|20940.5|20940.5|20940.5|20938|20938|0
1606988550000|2020-12-03 09:42:30|20939.73|20939.73|20938.53|20938.53|20939.73|20939.73|20938.42|20938.42|0
1606988570000|2020-12-03 09:42:50|20932.9|20932.9|20927.86|20927.86|20932.9|20932.9|20927.86|20927.86|0
1606988580000|2020-12-03 09:43:00|20927.74|20927.74|20927.69|20927.69|20927.74|20927.74|20927.63|20927.63|0
1606988590000|2020-12-03 09:43:10|20927.17|20927.17|20925.08|20925.08|20927.17|20927.17|20925.08|20925.08|0
1606988600000|2020-12-03 09:43:20|20924.4|20924.4|20926.91|20926.91|20926.91|20926.91|20923.35|20923.35|0
1606988610000|2020-12-03 09:43:30|20928.28|20928.28|20926.91|20926.91|20928.28|20928.28|20926.91|20926.91|0
1606988620000|2020-12-03 09:43:40|20929.13|20929.13|20926.79|20926.79|20929.13|20929.13|20926.79|20926.79|0
1606988640000|2020-12-03 09:44:00|20927.14|20927.14|20930.53|20930.53|20930.53|20930.53|20927.14|20927.14|0
1606988650000|2020-12-03 09:44:10|20929.16|20929.16|20927.78|20927.78|20929.16|20929.16|20927.78|20927.78|0
1606988660000|2020-12-03 09:44:20|20928.56|20928.56|20928.56|20928.56|20928.56|20928.56|20928.56|20928.56|0
1606988670000|2020-12-03 09:44:30|20927.19|20927.19|20923.57|20923.57|20927.19|20927.19|20923.57|20923.57|0
1606988680000|2020-12-03 09:44:40|20922.89|20922.89|20921.84|20921.84|20922.89|20922.89|20921.84|20921.84|0
1606988690000|2020-12-03 09:44:50|20921.31|20921.31|20921.31|20921.31|20921.31|20921.31|20921.31|20921.31|0
1606988700000|2020-12-03 09:45:00|20918.56|20918.56|20917.78|20917.78|20918.56|20918.56|20917.78|20917.78|0
1606988710000|2020-12-03 09:45:10|20919.15|20919.15|20917.01|20917.01|20919.15|20919.15|20917.01|20917.01|0
1606988720000|2020-12-03 09:45:20|20915.96|20915.96|20915.28|20915.28|20916.65|20916.65|20915.21|20915.21|0
1606988730000|2020-12-03 09:45:30|20915.07|20915.07|20916.24|20916.24|20916.43|20916.43|20914.94|20914.94|0
1606988740000|2020-12-03 09:45:40|20916.02|20916.02|20916.67|20916.67|20916.67|20916.67|20916.02|20916.02|0
1606988750000|2020-12-03 09:45:50|20916.86|20916.86|20917.7|20917.7|20917.7|20917.7|20916.86|20916.86|0
1606988760000|2020-12-03 09:46:00|20920.45|20920.45|20923.83|20923.83|20924.05|20924.05|20919.08|20919.08|0
1606988770000|2020-12-03 09:46:10|20923.19|20923.19|20926.79|20926.79|20926.79|20926.79|20923.19|20923.19|0
1606988780000|2020-12-03 09:46:20|20926.15|20926.15|20923.5|20923.5|20926.15|20926.15|20923.4|20923.4|0
1606988790000|2020-12-03 09:46:30|20923.62|20923.62|20922.09|20922.09|20923.62|20923.62|20922.09|20922.09|0
1606988800000|2020-12-03 09:46:40|20921.57|20921.57|20922.94|20922.94|20922.94|20922.94|20921.57|20921.57|0
1606988810000|2020-12-03 09:46:50|20924|20924|20925.16|20925.16|20925.37|20925.37|20924|20924|0
1606988820000|2020-12-03 09:47:00|20925.69|20925.69|20924.39|20924.39|20928.97|20928.97|20924.39|20924.39|0
1606988830000|2020-12-03 09:47:10|20926.43|20926.43|20925.79|20925.79|20926.43|20926.43|20925.79|20925.79|0
1606988840000|2020-12-03 09:47:20|20925.73|20925.73|20928.24|20928.24|20928.24|20928.24|20925.73|20925.73|0
1606988850000|2020-12-03 09:47:30|20928.43|20928.43|20927.25|20927.25|20928.71|20928.71|20927.25|20927.25|0
1606988860000|2020-12-03 09:47:40|20926.47|20926.47|20926.47|20926.47|20926.47|20926.47|20926.47|20926.47|0
1606988870000|2020-12-03 09:47:50|20927.25|20927.25|20943.22|20943.22|20946.64|20946.64|20927.25|20927.25|0
1606988880000|2020-12-03 09:48:00|20943.75|20943.75|20944.81|20944.81|20945.59|20945.59|20943.75|20943.75|0
1606988890000|2020-12-03 09:48:10|20948.22|20948.22|20947.3|20947.3|20951.04|20951.04|20947.3|20947.3|0
1606988900000|2020-12-03 09:48:20|20947.03|20947.03|20947.14|20947.14|20947.26|20947.26|20947.03|20947.03|0
1606988910000|2020-12-03 09:48:30|20947.41|20947.41|20948.26|20948.26|20948.26|20948.26|20947.41|20947.41|0
1606988920000|2020-12-03 09:48:40|20949.04|20949.04|20948.94|20948.94|20952.47|20952.47|20948.94|20948.94|0
1606988930000|2020-12-03 09:48:50|20949.47|20949.47|20949.47|20949.47|20949.47|20949.47|20949.47|20949.47|0
1606988940000|2020-12-03 09:49:00|20948.09|20948.09|20943.86|20943.86|20948.09|20948.09|20943.86|20943.86|0
1606988950000|2020-12-03 09:49:10|20942.42|20942.42|20938.48|20938.48|20942.42|20942.42|20938.48|20938.48|0
1606988960000|2020-12-03 09:49:20|20937.95|20937.95|20938.12|20938.12|20938.12|20938.12|20937.95|20937.95|0
1606988970000|2020-12-03 09:49:30|20938.18|20938.18|20938.52|20938.52|20938.52|20938.52|20938.18|20938.18|0
1606988980000|2020-12-03 09:49:40|20937.99|20937.99|20937.47|20937.47|20937.99|20937.99|20937.47|20937.47|0
1606988990000|2020-12-03 09:49:50|20936.94|20936.94|20945.85|20945.85|20945.85|20945.85|20936.26|20936.26|0
1606989000000|2020-12-03 09:50:00|20945.61|20945.61|20944.74|20944.74|20945.61|20945.61|20944.06|20944.06|0
1606989010000|2020-12-03 09:50:10|20944.6|20944.6|20944.74|20944.74|20944.74|20944.74|20944.6|20944.6|0
1606989020000|2020-12-03 09:50:20|20945.17|20945.17|20945.17|20945.17|20945.17|20945.17|20945.17|20945.17|0
1606989030000|2020-12-03 09:50:30|20946.54|20946.54|20946.54|20946.54|20946.54|20946.54|20946.54|20946.54|0
1606989040000|2020-12-03 09:50:40|20952.23|20952.23|20951.9|20951.9|20952.23|20952.23|20950.85|20950.85|0
1606989050000|2020-12-03 09:50:50|20952.43|20952.43|20950.77|20950.77|20952.43|20952.43|20950.54|20950.54|0
1606989060000|2020-12-03 09:51:00|20949.4|20949.4|20950.18|20950.18|20950.18|20950.18|20949.4|20949.4|0
1606989070000|2020-12-03 09:51:10|20949.12|20949.12|20950.49|20950.49|20950.49|20950.49|20949.12|20949.12|0
1606989080000|2020-12-03 09:51:20|20950.56|20950.56|20950.56|20950.56|20950.56|20950.56|20950.56|20950.56|0
1606989090000|2020-12-03 09:51:30|20951.09|20951.09|20951.77|20951.77|20951.77|20951.77|20951.09|20951.09|0
1606989100000|2020-12-03 09:51:40|20951.91|20951.91|20952.62|20952.62|20952.62|20952.62|20951.13|20951.13|0
1606989110000|2020-12-03 09:51:50|20953.06|20953.06|20953.84|20953.84|20953.84|20953.84|20953.06|20953.06|0
1606989120000|2020-12-03 09:52:00|20955.21|20955.21|20956.52|20956.52|20956.52|20956.52|20954.18|20954.18|0
1606989130000|2020-12-03 09:52:10|20954.96|20954.96|20957.6|20957.6|20958.88|20958.88|20954.96|20954.96|0
1606989140000|2020-12-03 09:52:20|20957.39|20957.39|20959.3|20959.3|20959.3|20959.3|20957.25|20957.25|0
1606989150000|2020-12-03 09:52:30|20960.08|20960.08|20961.46|20961.46|20962.83|20962.83|20959.3|20959.3|0
1606989160000|2020-12-03 09:52:40|20961.14|20961.14|20960.96|20960.96|20961.14|20961.14|20960.18|20960.18|0
1606989170000|2020-12-03 09:52:50|20960.89|20960.89|20955.79|20955.79|20960.89|20960.89|20955.67|20955.67|0
1606989180000|2020-12-03 09:53:00|20957.17|20957.17|20956.32|20956.32|20957.7|20957.7|20956.32|20956.32|0
1606989190000|2020-12-03 09:53:10|20957.37|20957.37|20957.37|20957.37|20957.37|20957.37|20957.37|20957.37|0
1606989200000|2020-12-03 09:53:20|20957.31|20957.31|20958.04|20958.04|20958.62|20958.62|20957.31|20957.31|0
1606989210000|2020-12-03 09:53:30|20958.16|20958.16|20958.68|20958.68|20958.68|20958.68|20958.16|20958.16|0
1606989220000|2020-12-03 09:53:40|20958.33|20958.33|20958.24|20958.24|20958.33|20958.33|20957.55|20957.55|0
1606989230000|2020-12-03 09:53:50|20958.51|20958.51|20958.65|20958.65|20958.65|20958.65|20958.31|20958.31|0
1606989240000|2020-12-03 09:54:00|20960.02|20960.02|20960.24|20960.24|20960.24|20960.24|20960.02|20960.02|0
1606989250000|2020-12-03 09:54:10|20960.45|20960.45|20965.16|20965.16|20965.16|20965.16|20960.45|20960.45|0
1606989260000|2020-12-03 09:54:20|20965.69|20965.69|20966.79|20966.79|20966.79|20966.79|20964.63|20964.63|0
1606989270000|2020-12-03 09:54:30|20967.31|20967.31|20969.12|20969.12|20969.12|20969.12|20967.31|20967.31|0
1606989290000|2020-12-03 09:54:50|20970.49|20970.49|20970.49|20970.49|20970.49|20970.49|20970.49|20970.49|0
1606989300000|2020-12-03 09:55:00|20970.93|20970.93|20970.25|20970.25|20970.93|20970.93|20970.25|20970.25|0
1606989310000|2020-12-03 09:55:10|20969.72|20969.72|20968.08|20968.08|20971.55|20971.55|20968.08|20968.08|0
1606989320000|2020-12-03 09:55:20|20968.61|20968.61|20969.13|20969.13|20969.13|20969.13|20968.61|20968.61|0
1606989330000|2020-12-03 09:55:30|20969.82|20969.82|20971.72|20971.72|20973.09|20973.09|20969.29|20969.29|0
1606989340000|2020-12-03 09:55:40|20971.78|20971.78|20972.5|20972.5|20972.5|20972.5|20971.78|20971.78|0
1606989350000|2020-12-03 09:55:50|20973.02|20973.02|20973.67|20973.67|20973.67|20973.67|20973.02|20973.02|0
1606989360000|2020-12-03 09:56:00|20974.19|20974.19|20974.72|20974.72|20975.25|20975.25|20974.19|20974.19|0
1606989370000|2020-12-03 09:56:10|20975.25|20975.25|20979.36|20979.36|20979.36|20979.36|20975.25|20975.25|0
1606989380000|2020-12-03 09:56:20|20979.3|20979.3|20979.89|20979.89|20980.08|20980.08|20979.3|20979.3|0
1606989390000|2020-12-03 09:56:30|20980.11|20980.11|20981.2|20981.2|20981.2|20981.2|20980.11|20980.11|0
1606989400000|2020-12-03 09:56:40|20981.41|20981.41|20981.41|20981.41|20981.41|20981.41|20981.41|20981.41|0
1606989410000|2020-12-03 09:56:50|20982.19|20982.19|20979.65|20979.65|20982.19|20982.19|20979.51|20979.51|0
1606989420000|2020-12-03 09:57:00|20981.01|20981.01|20985.9|20985.9|20986.49|20986.49|20981.01|20981.01|0
1606989430000|2020-12-03 09:57:10|20986.12|20986.12|20985.84|20985.84|20986.12|20986.12|20985.06|20985.06|0
1606989440000|2020-12-03 09:57:20|20985.97|20985.97|20986.11|20986.11|20986.11|20986.11|20985.97|20985.97|0
1606989450000|2020-12-03 09:57:30|20986.79|20986.79|20990.8|20990.8|20990.8|20990.8|20986.79|20986.79|0
1606989460000|2020-12-03 09:57:40|20990.57|20990.57|20991.95|20991.95|20991.95|20991.95|20990.34|20990.34|0
1606989470000|2020-12-03 09:57:50|20993.33|20993.33|20993.58|20993.58|20994.7|20994.7|20993.33|20993.33|0
1606989480000|2020-12-03 09:58:00|20994.26|20994.26|20993.48|20993.48|20994.26|20994.26|20992.43|20992.43|0
1606989490000|2020-12-03 09:58:10|20992.96|20992.96|20992.96|20992.96|20993.48|20993.48|20992.43|20992.43|0
1606989500000|2020-12-03 09:58:20|20992.18|20992.18|20989.2|20989.2|20992.18|20992.18|20989.2|20989.2|0
1606989510000|2020-12-03 09:58:30|20987.62|20987.62|20987.99|20987.99|20987.99|20987.99|20987.5|20987.5|0
1606989520000|2020-12-03 09:58:40|20987.46|20987.46|20987.46|20987.46|20987.46|20987.46|20987.46|20987.46|0
1606989530000|2020-12-03 09:58:50|20988.15|20988.15|20990.44|20990.44|20990.44|20990.44|20988.15|20988.15|0
1606989540000|2020-12-03 09:59:00|20991.82|20991.82|20994.25|20994.25|20994.25|20994.25|20991.82|20991.82|0
1606989550000|2020-12-03 09:59:10|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|0
1606989560000|2020-12-03 09:59:20|20994.7|20994.7|20996.26|20996.26|20996.79|20996.79|20994.7|20994.7|0
1606989570000|2020-12-03 09:59:30|20995.57|20995.57|20994.89|20994.89|20995.57|20995.57|20994.89|20994.89|0
1606989580000|2020-12-03 09:59:40|20995.41|20995.41|20994.04|20994.04|20995.41|20995.41|20994.04|20994.04|0
1606989590000|2020-12-03 09:59:50|20994.23|20994.23|20992.7|20992.7|20994.42|20994.42|20992.7|20992.7|0
1606989600000|2020-12-03 10:00:00|20992.64|20992.64|20991.11|20991.11|20992.7|20992.7|20991.11|20991.11|0
1606989610000|2020-12-03 10:00:10|20992.49|20992.49|20992.49|20992.49|20992.49|20992.49|20992.49|20992.49|0
1606989620000|2020-12-03 10:00:20|20991.71|20991.71|20991.77|20991.77|20991.77|20991.77|20991.71|20991.71|0
1606989630000|2020-12-03 10:00:30|20992.46|20992.46|20992.46|20992.46|20992.46|20992.46|20992.46|20992.46|0
1606989640000|2020-12-03 10:00:40|20991.68|20991.68|20991.69|20991.69|20992.44|20992.44|20991.06|20991.06|0
1606989650000|2020-12-03 10:00:50|20992.47|20992.47|20992.81|20992.81|20992.81|20992.81|20992.47|20992.47|0
1606989660000|2020-12-03 10:01:00|20993.24|20993.24|20990.48|20990.48|20993.24|20993.24|20989.95|20989.95|0
1606989670000|2020-12-03 10:01:10|20989.7|20989.7|20989.7|20989.7|20989.7|20989.7|20989.7|20989.7|0
1606989690000|2020-12-03 10:01:30|20989.76|20989.76|20989.76|20989.76|20989.76|20989.76|20989.76|20989.76|0
1606989700000|2020-12-03 10:01:40|20987.01|20987.01|20985.8|20985.8|20987.01|20987.01|20985.8|20985.8|0
1606989710000|2020-12-03 10:01:50|20985.28|20985.28|20985.28|20985.28|20985.28|20985.28|20985.28|20985.28|0
1606989720000|2020-12-03 10:02:00|20984.46|20984.46|20982.14|20982.14|20985.15|20985.15|20982.08|20982.08|0
1606989730000|2020-12-03 10:02:10|20982.03|20982.03|20983.4|20983.4|20983.4|20983.4|20982.03|20982.03|0
1606989740000|2020-12-03 10:02:20|20984.98|20984.98|20984.2|20984.2|20984.98|20984.98|20984.2|20984.2|0
1606989750000|2020-12-03 10:02:30|20984.98|20984.98|20986.26|20986.26|20986.26|20986.26|20984.2|20984.2|0
1606989760000|2020-12-03 10:02:40|20989.01|20989.01|20989.01|20989.01|20990.56|20990.56|20989.01|20989.01|0
1606989770000|2020-12-03 10:02:50|20989.44|20989.44|20989.66|20989.66|20989.66|20989.66|20989.44|20989.44|0
1606989780000|2020-12-03 10:03:00|20990.18|20990.18|20996.49|20996.49|20996.49|20996.49|20990.18|20990.18|0
1606989790000|2020-12-03 10:03:10|20998.83|20998.83|20999.92|20999.92|20999.92|20999.92|20998.56|20998.56|0
1606989800000|2020-12-03 10:03:20|21000.67|21000.67|21002.13|21002.13|21002.13|21002.13|21000.67|21000.67|0
1606989810000|2020-12-03 10:03:30|21001.45|21001.45|21004.39|21004.39|21004.39|21004.39|21001.45|21001.45|0
1606989820000|2020-12-03 10:03:40|21003.34|21003.34|21003.39|21003.39|21003.54|21003.54|21002.86|21002.86|0
1606989840000|2020-12-03 10:04:00|21004.76|21004.76|21006.14|21006.14|21006.91|21006.91|21004.76|21004.76|0
1606989860000|2020-12-03 10:04:20|21007.72|21007.72|21007.72|21007.72|21007.72|21007.72|21007.72|21007.72|0
1606989870000|2020-12-03 10:04:30|21008.24|21008.24|21009.71|21009.71|21009.71|21009.71|21007.81|21007.81|0
1606989880000|2020-12-03 10:04:40|21008.66|21008.66|21008.66|21008.66|21008.66|21008.66|21008.66|21008.66|0
1606989890000|2020-12-03 10:04:50|21007.61|21007.61|21007.61|21007.61|21007.61|21007.61|21007.61|21007.61|0
1606989900000|2020-12-03 10:05:00|21007.49|21007.49|21015.77|21015.77|21015.77|21015.77|21007.16|21007.16|0
1606989910000|2020-12-03 10:05:10|21015.98|21015.98|21011.42|21011.42|21015.98|21015.98|21010.95|21010.95|0
1606989920000|2020-12-03 10:05:20|21012.97|21012.97|21009.33|21009.33|21013.75|21013.75|21009.33|21009.33|0
1606989930000|2020-12-03 10:05:30|21010.11|21010.11|21010.5|21010.5|21011.18|21011.18|21010.11|21010.11|0
1606989940000|2020-12-03 10:05:40|21010.63|21010.63|21010.5|21010.5|21010.63|21010.63|21010.5|21010.5|0
1606989950000|2020-12-03 10:05:50|21009.82|21009.82|21009.07|21009.07|21009.82|21009.82|21009.07|21009.07|0
1606989960000|2020-12-03 10:06:00|21009.6|21009.6|21009.46|21009.46|21010.28|21010.28|21006.99|21006.99|0
1606989970000|2020-12-03 10:06:10|21009.6|21009.6|21009.67|21009.67|21009.67|21009.67|21009.6|21009.6|0
1606989980000|2020-12-03 10:06:20|21011.04|21011.04|21008.95|21008.95|21011.1|21011.1|21008.95|21008.95|0
1606989990000|2020-12-03 10:06:30|21008.42|21008.42|21012.31|21012.31|21012.31|21012.31|21008.42|21008.42|0
1606990000000|2020-12-03 10:06:40|21011.88|21011.88|21012.9|21012.9|21013.03|21013.03|21011.88|21011.88|0
1606990010000|2020-12-03 10:06:50|21012.96|21012.96|21013.12|21013.12|21014.17|21014.17|21012.96|21012.96|0
1606990020000|2020-12-03 10:07:00|21012.43|21012.43|21011.98|21011.98|21012.43|21012.43|21011.11|21011.11|0
1606990030000|2020-12-03 10:07:10|21012.17|21012.17|21012.17|21012.17|21012.17|21012.17|21012.17|21012.17|0
1606990040000|2020-12-03 10:07:20|21012.38|21012.38|21011.33|21011.33|21012.38|21012.38|21011.33|21011.33|0
1606990050000|2020-12-03 10:07:30|21013.44|21013.44|21015.03|21015.03|21015.03|21015.03|21013.44|21013.44|0
1606990060000|2020-12-03 10:07:40|21015.25|21015.25|21014.63|21014.63|21017.05|21017.05|21014.63|21014.63|0
1606990070000|2020-12-03 10:07:50|21014.41|21014.41|21014.94|21014.94|21014.94|21014.94|21014.41|21014.41|0
1606990090000|2020-12-03 10:08:10|21013.36|21013.36|21013.36|21013.36|21013.36|21013.36|21013.36|21013.36|0
1606990100000|2020-12-03 10:08:20|21014.04|21014.04|21017.83|21017.83|21017.83|21017.83|21014.04|21014.04|0
1606990110000|2020-12-03 10:08:30|21018.89|21018.89|21020.26|21020.26|21020.26|21020.26|21018.89|21018.89|0
1606990120000|2020-12-03 10:08:40|21021.04|21021.04|21020.83|21020.83|21021.04|21021.04|21020.83|21020.83|0
1606990140000|2020-12-03 10:09:00|21021.05|21021.05|21031.69|21031.69|21031.69|21031.69|21021.05|21021.05|0
1606990150000|2020-12-03 10:09:10|21032.21|21032.21|21031.74|21031.74|21033.22|21033.22|21029.42|21029.42|0
1606990160000|2020-12-03 10:09:20|21033.32|21033.32|21029.51|21029.51|21033.32|21033.32|21029.51|21029.51|0
1606990170000|2020-12-03 10:09:30|21030.88|21030.88|21030.35|21030.35|21031.41|21031.41|21029.83|21029.83|0
1606990180000|2020-12-03 10:09:40|21031.13|21031.13|21031.98|21031.98|21031.98|21031.98|21030.6|21030.6|0
1606990190000|2020-12-03 10:09:50|21031.55|21031.55|21027.73|21027.73|21031.55|21031.55|21027.73|21027.73|0
1606990200000|2020-12-03 10:10:00|21026.35|21026.35|21026.03|21026.03|21026.35|21026.35|21024.6|21024.6|0
1606990210000|2020-12-03 10:10:10|21025.81|21025.81|21025.81|21025.81|21025.81|21025.81|21025.81|21025.81|0
1606990220000|2020-12-03 10:10:20|21025.95|21025.95|21023.65|21023.65|21025.95|21025.95|21023.12|21023.12|0
1606990230000|2020-12-03 10:10:30|21023.12|21023.12|21023.52|21023.52|21023.65|21023.65|21023.12|21023.12|0
1606990240000|2020-12-03 10:10:40|21022.74|21022.74|21022|21022|21024.85|21024.85|21022|21022|0
1606990250000|2020-12-03 10:10:50|21020.44|21020.44|21020.44|21020.44|21020.44|21020.44|21020.44|21020.44|0
1606990260000|2020-12-03 10:11:00|21019.39|21019.39|21021.88|21021.88|21021.88|21021.88|21019.39|21019.39|0
1606990270000|2020-12-03 10:11:10|21021.56|21021.56|21022.09|21022.09|21022.09|21022.09|21021.56|21021.56|0
1606990280000|2020-12-03 10:11:20|21021.31|21021.31|21021.31|21021.31|21021.31|21021.31|21021.31|21021.31|0
1606990290000|2020-12-03 10:11:30|21021.45|21021.45|21014.29|21014.29|21021.45|21021.45|21014.29|21014.29|0
1606990300000|2020-12-03 10:11:40|21014.1|21014.1|21013.05|21013.05|21014.1|21014.1|21013.05|21013.05|0
1606990310000|2020-12-03 10:11:50|21012.52|21012.52|21012.52|21012.52|21012.52|21012.52|21012.52|21012.52|0
1606990320000|2020-12-03 10:12:00|21011.16|21011.16|21011.16|21011.16|21011.16|21011.16|21011.16|21011.16|0
1606990330000|2020-12-03 10:12:10|21011.59|21011.59|21010.51|21010.51|21011.81|21011.81|21010.51|21010.51|0
1606990340000|2020-12-03 10:12:20|21010.32|21010.32|21015.78|21015.78|21015.78|21015.78|21010.32|21010.32|0
1606990350000|2020-12-03 10:12:30|21015.72|21015.72|21014.34|21014.34|21015.72|21015.72|21014.34|21014.34|0
1606990360000|2020-12-03 10:12:40|21013.82|21013.82|21010.36|21010.36|21013.82|21013.82|21010.36|21010.36|0
1606990370000|2020-12-03 10:12:50|21010.01|21010.01|21008.65|21008.65|21010.01|21010.01|21008.65|21008.65|0
1606990390000|2020-12-03 10:13:10|21009.43|21009.43|21009.43|21009.43|21009.43|21009.43|21009.43|21009.43|0
1606990400000|2020-12-03 10:13:20|21007.32|21007.32|21007.32|21007.32|21007.32|21007.32|21007.32|21007.32|0
1606990410000|2020-12-03 10:13:30|21007.11|21007.11|21003.58|21003.58|21007.11|21007.11|21003.58|21003.58|0
1606990420000|2020-12-03 10:13:40|21002.8|21002.8|21000.39|21000.39|21003.58|21003.58|21000.39|21000.39|0
1606990430000|2020-12-03 10:13:50|20999.02|20999.02|20996.54|20996.54|20999.02|20999.02|20996.54|20996.54|0
1606990440000|2020-12-03 10:14:00|20996.33|20996.33|20996.33|20996.33|20996.33|20996.33|20996.33|20996.33|0
1606990450000|2020-12-03 10:14:10|20996.54|20996.54|20996.81|20996.81|20996.88|20996.88|20996.54|20996.54|0
1606990460000|2020-12-03 10:14:20|20996.54|20996.54|20995.79|20995.79|20996.54|20996.54|20995.79|20995.79|0
1606990470000|2020-12-03 10:14:30|20995.27|20995.27|20994.74|20994.74|20995.79|20995.79|20994.74|20994.74|0
1606990480000|2020-12-03 10:14:40|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|20991.99|0
1606990490000|2020-12-03 10:14:50|20990.62|20990.62|20990.62|20990.62|20990.62|20990.62|20990.62|20990.62|0
1606990500000|2020-12-03 10:15:00|20992.2|20992.2|20990.62|20990.62|20992.2|20992.2|20990.62|20990.62|0
1606990510000|2020-12-03 10:15:10|20990.84|20990.84|20992.99|20992.99|20992.99|20992.99|20990.84|20990.84|0
1606990520000|2020-12-03 10:15:20|20993.52|20993.52|20995.42|20995.42|20995.42|20995.42|20993.52|20993.52|0
1606990530000|2020-12-03 10:15:30|20994.36|20994.36|20994.11|20994.11|20994.89|20994.89|20994.11|20994.11|0
1606990540000|2020-12-03 10:15:40|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|20994.18|0
1606990550000|2020-12-03 10:15:50|20994.83|20994.83|20993.35|20993.35|20994.83|20994.83|20993.35|20993.35|0
1606990560000|2020-12-03 10:16:00|20993.46|20993.46|20991.24|20991.24|20993.99|20993.99|20991.24|20991.24|0
1606990570000|2020-12-03 10:16:10|20991.02|20991.02|20991.54|20991.54|20991.54|20991.54|20991.02|20991.02|0
1606990580000|2020-12-03 10:16:20|20992.23|20992.23|20992.23|20992.23|20992.23|20992.23|20992.23|20992.23|0
1606990590000|2020-12-03 10:16:30|20993.6|20993.6|20993.6|20993.6|20993.6|20993.6|20993.6|20993.6|0
1606990600000|2020-12-03 10:16:40|20994.28|20994.28|20995.59|20995.59|20999.12|20999.12|20994.28|20994.28|0
1606990610000|2020-12-03 10:16:50|20994.54|20994.54|20993.01|20993.01|20994.54|20994.54|20991.71|20991.71|0
1606990620000|2020-12-03 10:17:00|20992.49|20992.49|20986.55|20986.55|20992.49|20992.49|20986.55|20986.55|0
1606990630000|2020-12-03 10:17:10|20986.43|20986.43|20989.17|20989.17|20991.29|20991.29|20986.23|20986.23|0
1606990640000|2020-12-03 10:17:20|20989.29|20989.29|20989.29|20989.29|20989.29|20989.29|20989.29|20989.29|0
1606990650000|2020-12-03 10:17:30|20989.97|20989.97|20997.21|20997.21|20997.21|20997.21|20989.97|20989.97|0
1606990660000|2020-12-03 10:17:40|20997.32|20997.32|20997.44|20997.44|20997.44|20997.44|20997.32|20997.32|0
1606990670000|2020-12-03 10:17:50|20997.65|20997.65|20997.65|20997.65|20997.65|20997.65|20997.65|20997.65|0
1606990680000|2020-12-03 10:18:00|20998.18|20998.18|20995.75|20995.75|20998.18|20998.18|20995.75|20995.75|0
1606990690000|2020-12-03 10:18:10|20996.28|20996.28|20997.59|20997.59|20997.59|20997.59|20996.28|20996.28|0
1606990700000|2020-12-03 10:18:20|20996.9|20996.9|20995.44|20995.44|20996.9|20996.9|20995.44|20995.44|0
1606990710000|2020-12-03 10:18:30|20994.07|20994.07|20994.07|20994.07|20994.07|20994.07|20994.07|20994.07|0
1606990720000|2020-12-03 10:18:40|20992.49|20992.49|20989.88|20989.88|20992.49|20992.49|20989.19|20989.19|0
1606990730000|2020-12-03 10:18:50|20989.1|20989.1|20988.42|20988.42|20989.1|20989.1|20988.42|20988.42|0
1606990740000|2020-12-03 10:19:00|20989.1|20989.1|20989.88|20989.88|20990.15|20990.15|20989.1|20989.1|0
1606990750000|2020-12-03 10:19:10|20990.4|20990.4|20990.34|20990.34|20990.87|20990.87|20990.34|20990.34|0
1606990760000|2020-12-03 10:19:20|20991.03|20991.03|20990.34|20990.34|20991.03|20991.03|20990.34|20990.34|0
1606990770000|2020-12-03 10:19:30|20989.57|20989.57|20989.57|20989.57|20989.57|20989.57|20989.57|20989.57|0
1606990780000|2020-12-03 10:19:40|20988.79|20988.79|20987.94|20987.94|20989.31|20989.31|20987.94|20987.94|0
1606990790000|2020-12-03 10:19:50|20989.31|20989.31|20988.85|20988.85|20989.84|20989.84|20988.79|20988.79|0
1606990800000|2020-12-03 10:20:00|20988.64|20988.64|20988.11|20988.11|20988.64|20988.64|20988.11|20988.11|0
1606990820000|2020-12-03 10:20:20|20987.43|20987.43|20986.06|20986.06|20987.43|20987.43|20986.06|20986.06|0
1606990830000|2020-12-03 10:20:30|20985.53|20985.53|20984.17|20984.17|20985.53|20985.53|20984.17|20984.17|0
1606990840000|2020-12-03 10:20:40|20983.64|20983.64|20984.7|20984.7|20984.7|20984.7|20983.64|20983.64|0
1606990850000|2020-12-03 10:20:50|20985.38|20985.38|20982.63|20982.63|20985.38|20985.38|20982.63|20982.63|0
1606990860000|2020-12-03 10:21:00|20983.99|20983.99|20987.19|20987.19|20987.19|20987.19|20983.99|20983.99|0
1606990870000|2020-12-03 10:21:10|20986.67|20986.67|20987.97|20987.97|20988.03|20988.03|20986.67|20986.67|0
1606990880000|2020-12-03 10:21:20|20987.5|20987.5|20987.48|20987.48|20987.5|20987.5|20987.37|20987.37|0
1606990890000|2020-12-03 10:21:30|20990.23|20990.23|20992.7|20992.7|20994.49|20994.49|20990.23|20990.23|0
1606990900000|2020-12-03 10:21:40|20992.17|20992.17|20993.68|20993.68|20993.87|20993.87|20992.17|20992.17|0
1606990910000|2020-12-03 10:21:50|20992.31|20992.31|20991.95|20991.95|20992.31|20992.31|20989.37|20989.37|0
1606990930000|2020-12-03 10:22:10|20990.9|20990.9|20990.84|20990.84|20990.9|20990.9|20990.77|20990.77|0
1606990940000|2020-12-03 10:22:20|20990.31|20990.31|20990.31|20990.31|20990.31|20990.31|20990.31|20990.31|0
1606990950000|2020-12-03 10:22:30|20990.99|20990.99|20993.78|20993.78|20993.78|20993.78|20988.89|20988.89|0
1606990960000|2020-12-03 10:22:40|20995.15|20995.15|20995.73|20995.73|20995.73|20995.73|20995.09|20995.09|0
1606990970000|2020-12-03 10:22:50|20996.79|20996.79|20995.89|20995.89|20997.31|20997.31|20995.89|20995.89|0
1606990980000|2020-12-03 10:23:00|20996.42|20996.42|20996.57|20996.57|20997.1|20997.1|20996.42|20996.42|0
1606990990000|2020-12-03 10:23:10|20999.32|20999.32|21000.69|21000.69|21000.69|21000.69|20999.32|20999.32|0
1606991010000|2020-12-03 10:23:30|21001.15|21001.15|21000.47|21000.47|21002.52|21002.52|21000.47|21000.47|0
1606991020000|2020-12-03 10:23:40|21000.53|21000.53|20997|20997|21000.58|21000.58|20997|20997|0
1606991030000|2020-12-03 10:23:50|20996.31|20996.31|20996.43|20996.43|20996.43|20996.43|20996.31|20996.31|0
1606991040000|2020-12-03 10:24:00|20996.95|20996.95|20996.37|20996.37|20996.95|20996.95|20996.37|20996.37|0
1606991050000|2020-12-03 10:24:10|20996.43|20996.43|20996.01|20996.01|20996.43|20996.43|20996.01|20996.01|0
1606991080000|2020-12-03 10:24:40|20995.32|20995.32|20998.59|20998.59|20998.59|20998.59|20994.64|20994.64|0
1606991090000|2020-12-03 10:24:50|20999.12|20999.12|20999.7|20999.7|20999.7|20999.7|20998.96|20998.96|0
1606991100000|2020-12-03 10:25:00|20999.4|20999.4|20994.98|20994.98|20999.84|20999.84|20994.98|20994.98|0
1606991110000|2020-12-03 10:25:10|20993.61|20993.61|20987.67|20987.67|20993.61|20993.61|20987.2|20987.2|0
1606991120000|2020-12-03 10:25:20|20986.89|20986.89|20986.89|20986.89|20986.89|20986.89|20986.89|20986.89|0
1606991130000|2020-12-03 10:25:30|20987.57|20987.57|20982.63|20982.63|20987.57|20987.57|20982.63|20982.63|0
1606991140000|2020-12-03 10:25:40|20982.41|20982.41|20982.5|20982.5|20982.67|20982.67|20982.41|20982.41|0
1606991150000|2020-12-03 10:25:50|20983.55|20983.55|20983.55|20983.55|20983.55|20983.55|20983.55|20983.55|0
1606991160000|2020-12-03 10:26:00|20982.5|20982.5|20981.97|20981.97|20982.5|20982.5|20981.97|20981.97|0
1606991170000|2020-12-03 10:26:10|20981.76|20981.76|20981.76|20981.76|20981.76|20981.76|20981.76|20981.76|0
1606991190000|2020-12-03 10:26:30|20982.44|20982.44|20982.63|20982.63|20982.63|20982.63|20982.44|20982.44|0
1606991200000|2020-12-03 10:26:40|20984.01|20984.01|20988.74|20988.74|20988.74|20988.74|20984.01|20984.01|0
1606991210000|2020-12-03 10:26:50|20989.95|20989.95|20993.81|20993.81|20993.81|20993.81|20989.95|20989.95|0
1606991220000|2020-12-03 10:27:00|20995.71|20995.71|21004.25|21004.25|21004.77|21004.77|20995.71|20995.71|0
1606991230000|2020-12-03 10:27:10|21003.19|21003.19|20994.62|20994.62|21003.72|21003.72|20994.62|20994.62|0
1606991240000|2020-12-03 10:27:20|20993.04|20993.04|20993.56|20993.56|20994.09|20994.09|20993.04|20993.04|0
1606991250000|2020-12-03 10:27:30|20993.45|20993.45|20995.04|20995.04|20995.04|20995.04|20992.99|20992.99|0
1606991260000|2020-12-03 10:27:40|20996.62|20996.62|20997.47|20997.47|20997.47|20997.47|20996.09|20996.09|0
1606991270000|2020-12-03 10:27:50|20998.77|20998.77|20998.2|20998.2|21000.23|21000.23|20998.2|20998.2|0
1606991280000|2020-12-03 10:28:00|20997.14|20997.14|20997.02|20997.02|20997.67|20997.67|20997.02|20997.02|0
1606991290000|2020-12-03 10:28:10|20996.81|20996.81|20995.04|20995.04|20996.81|20996.81|20995.04|20995.04|0
1606991300000|2020-12-03 10:28:20|20990.18|20990.18|20989.28|20989.28|20990.18|20990.18|20987.38|20987.38|0
1606991310000|2020-12-03 10:28:30|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|20987.9|0
1606991330000|2020-12-03 10:28:50|20988.03|20988.03|20988.96|20988.96|20989.49|20989.49|20988.03|20988.03|0
1606991340000|2020-12-03 10:29:00|20988.75|20988.75|20988.53|20988.53|20988.75|20988.75|20988.53|20988.53|0
1606991350000|2020-12-03 10:29:10|20988.01|20988.01|20988.53|20988.53|20988.53|20988.53|20988.01|20988.01|0
1606991360000|2020-12-03 10:29:20|20989.06|20989.06|20987.76|20987.76|20989.06|20989.06|20987.76|20987.76|0
1606991370000|2020-12-03 10:29:30|20986.98|20986.98|20986.98|20986.98|20986.98|20986.98|20986.98|20986.98|0
1606991380000|2020-12-03 10:29:40|20986.29|20986.29|20985.57|20985.57|20986.98|20986.98|20985.57|20985.57|0
1606991390000|2020-12-03 10:29:50|20983.42|20983.42|20983.3|20983.3|20983.42|20983.42|20982.25|20982.25|0
1606991400000|2020-12-03 10:30:00|20983.52|20983.52|20991.87|20991.87|20993.87|20993.87|20983.52|20983.52|0
1606991410000|2020-12-03 10:30:10|20994.62|20994.62|20995.13|20995.13|20998.08|20998.08|20994.62|20994.62|0
1606991420000|2020-12-03 10:30:20|20995.81|20995.81|20995.81|20995.81|20995.81|20995.81|20995.81|20995.81|0
1606991430000|2020-12-03 10:30:30|20996.03|20996.03|20992.31|20992.31|20996.03|20996.03|20992.31|20992.31|0
1606991440000|2020-12-03 10:30:40|20991.78|20991.78|20988.19|20988.19|20991.78|20991.78|20987.99|20987.99|0
1606991450000|2020-12-03 10:30:50|20990.24|20990.24|20993.34|20993.34|20993.34|20993.34|20990.24|20990.24|0
1606991460000|2020-12-03 10:31:00|20992.81|20992.81|20994.12|20994.12|20994.12|20994.12|20992.81|20992.81|0
1606991470000|2020-12-03 10:31:10|20994.65|20994.65|20993.27|20993.27|20994.65|20994.65|20993.27|20993.27|0
1606991480000|2020-12-03 10:31:20|20993.22|20993.22|20993.91|20993.91|20993.91|20993.91|20993.16|20993.16|0
1606991490000|2020-12-03 10:31:30|20996.86|20996.86|20996.86|20996.86|20996.86|20996.86|20996.86|20996.86|0
1606991500000|2020-12-03 10:31:40|20996.34|20996.34|20993.91|20993.91|20996.34|20996.34|20993.91|20993.91|0
1606991510000|2020-12-03 10:31:50|20994.69|20994.69|20995.01|20995.01|20995.01|20995.01|20994.62|20994.62|0
1606991530000|2020-12-03 10:32:10|20993.64|20993.64|20996.27|20996.27|20996.27|20996.27|20993.52|20993.52|0
1606991540000|2020-12-03 10:32:20|20996.95|20996.95|20998.51|20998.51|20999.29|20999.29|20996.95|20996.95|0
1606991550000|2020-12-03 10:32:30|20998.57|20998.57|20995.61|20995.61|20998.57|20998.57|20995.61|20995.61|0
1606991560000|2020-12-03 10:32:40|20994.83|20994.83|20996.21|20996.21|20996.21|20996.21|20994.83|20994.83|0
1606991570000|2020-12-03 10:32:50|20996.89|20996.89|20998.57|20998.57|20998.79|20998.79|20996.36|20996.36|0
1606991580000|2020-12-03 10:33:00|20999.1|20999.1|20999.32|20999.32|20999.32|20999.32|20999.1|20999.1|0
1606991590000|2020-12-03 10:33:10|21000.37|21000.37|21000.46|21000.46|21001.15|21001.15|21000.37|21000.37|0
1606991600000|2020-12-03 10:33:20|20999.78|20999.78|21001.61|21001.61|21001.61|21001.61|20999.78|20999.78|0
1606991610000|2020-12-03 10:33:30|21003.04|21003.04|21003.91|21003.91|21003.91|21003.91|21002.53|21002.53|0
1606991630000|2020-12-03 10:33:50|21002.54|21002.54|21001.86|21001.86|21002.54|21002.54|21001.86|21001.86|0
1606991640000|2020-12-03 10:34:00|21001.33|21001.33|21003.39|21003.39|21003.39|21003.39|21000.8|21000.8|0
1606991650000|2020-12-03 10:34:10|21004.76|21004.76|21003.9|21003.9|21004.76|21004.76|21003.9|21003.9|0
1606991660000|2020-12-03 10:34:20|21002.52|21002.52|21001.15|21001.15|21002.52|21002.52|21001.15|21001.15|0
1606991670000|2020-12-03 10:34:30|21001.21|21001.21|21000.76|21000.76|21001.27|21001.27|21000.71|21000.71|0
1606991680000|2020-12-03 10:34:40|21000.49|21000.49|21000.47|21000.47|21000.49|21000.49|21000.35|21000.35|0
1606991690000|2020-12-03 10:34:50|20999.09|20999.09|20999.29|20999.29|20999.29|20999.29|20998.57|20998.57|0
1606991700000|2020-12-03 10:35:00|20999.97|20999.97|20999.97|20999.97|20999.97|20999.97|20999.97|20999.97|0
1606991710000|2020-12-03 10:35:10|20999.44|20999.44|20999.09|20999.09|20999.44|20999.44|20998.66|20998.66|0
1606991720000|2020-12-03 10:35:20|20998.04|20998.04|20996.21|20996.21|20998.04|20998.04|20996.21|20996.21|0
1606991730000|2020-12-03 10:35:30|20993.46|20993.46|20989.67|20989.67|20993.46|20993.46|20989.3|20989.3|0
1606991740000|2020-12-03 10:35:40|20990.45|20990.45|20990.45|20990.45|20990.45|20990.45|20990.45|20990.45|0
1606991750000|2020-12-03 10:35:50|20990.71|20990.71|20991.22|20991.22|20991.76|20991.76|20990.71|20990.71|0
1606991760000|2020-12-03 10:36:00|20991.9|20991.9|20992.43|20992.43|20992.95|20992.95|20991.9|20991.9|0
1606991770000|2020-12-03 10:36:10|20992.36|20992.36|20994.55|20994.55|20994.55|20994.55|20992.36|20992.36|0
1606991780000|2020-12-03 10:36:20|20994.29|20994.29|20995.5|20995.5|20995.5|20995.5|20994.29|20994.29|0
1606991800000|2020-12-03 10:36:40|20994.97|20994.97|20994.29|20994.29|20994.97|20994.97|20994.29|20994.29|0
1606991810000|2020-12-03 10:36:50|20996.71|20996.71|20997.4|20997.4|20997.4|20997.4|20996.71|20996.71|0
1606991820000|2020-12-03 10:37:00|20998.08|20998.08|20997.24|20997.24|20998.08|20998.08|20995.97|20995.97|0
1606991830000|2020-12-03 10:37:10|20997.03|20997.03|20996.91|20996.91|20997.03|20997.03|20996.91|20996.91|0
1606991840000|2020-12-03 10:37:20|20996.69|20996.69|20996.69|20996.69|20996.69|20996.69|20996.69|20996.69|0
1606991850000|2020-12-03 10:37:30|20996.75|20996.75|20997.53|20997.53|20997.53|20997.53|20996.75|20996.75|0
1606991870000|2020-12-03 10:37:50|20998.89|20998.89|21000.93|21000.93|21002.31|21002.31|20998.89|20998.89|0
1606991880000|2020-12-03 10:38:00|21001.05|21001.05|21000.8|21000.8|21001.83|21001.83|21000.08|21000.08|0
1606991890000|2020-12-03 10:38:10|21001.58|21001.58|21001.62|21001.62|21004.84|21004.84|21001.36|21001.36|0
1606991900000|2020-12-03 10:38:20|21001.1|21001.1|21001.78|21001.78|21001.78|21001.78|21001.1|21001.1|0
1606991910000|2020-12-03 10:38:30|21001.1|21001.1|20999.63|20999.63|21001.1|21001.1|20999.63|20999.63|0
1606991920000|2020-12-03 10:38:40|21000.32|21000.32|21000.32|21000.32|21000.32|21000.32|21000.32|21000.32|0
1606991930000|2020-12-03 10:38:50|21000.2|21000.2|21000.2|21000.2|21000.2|21000.2|21000.2|21000.2|0
1606991940000|2020-12-03 10:39:00|20996.08|20996.08|20993.53|20993.53|20996.08|20996.08|20993.31|20993.31|0
1606991950000|2020-12-03 10:39:10|20994.05|20994.05|20993.74|20993.74|20994.05|20994.05|20993.27|20993.27|0
1606991960000|2020-12-03 10:39:20|20993.98|20993.98|20993.98|20993.98|20993.98|20993.98|20993.98|20993.98|0
1606991970000|2020-12-03 10:39:30|20994.19|20994.19|20993.44|20993.44|20994.19|20994.19|20993.44|20993.44|0
1606991980000|2020-12-03 10:39:40|20993.97|20993.97|20994.93|20994.93|20994.93|20994.93|20993.97|20993.97|0
1606991990000|2020-12-03 10:39:50|20995.18|20995.18|20996.3|20996.3|20996.76|20996.76|20995.18|20995.18|0
1606992000000|2020-12-03 10:40:00|20996.82|20996.82|20996.23|20996.23|20997.35|20997.35|20995.45|20995.45|0
1606992010000|2020-12-03 10:40:10|20997.6|20997.6|20999.71|20999.71|20999.71|20999.71|20997.6|20997.6|0
1606992020000|2020-12-03 10:40:20|21001.01|21001.01|21001.01|21001.01|21001.01|21001.01|21001.01|21001.01|0
1606992030000|2020-12-03 10:40:30|21001.79|21001.79|21001.79|21001.79|21001.79|21001.79|21001.79|21001.79|0
1606992040000|2020-12-03 10:40:40|21002.32|21002.32|21002.84|21002.84|21002.84|21002.84|21002.32|21002.32|0
1606992050000|2020-12-03 10:40:50|21003.62|21003.62|21006.37|21006.37|21006.37|21006.37|21003.62|21003.62|0
1606992060000|2020-12-03 10:41:00|21006.56|21006.56|21006.62|21006.62|21009.36|21009.36|21006.56|21006.56|0
1606992070000|2020-12-03 10:41:10|21006.49|21006.49|21006.77|21006.77|21006.77|21006.77|21006.49|21006.49|0
1606992080000|2020-12-03 10:41:20|21007.82|21007.82|21008.08|21008.08|21008.15|21008.15|21007.82|21007.82|0
1606992090000|2020-12-03 10:41:30|21009.98|21009.98|21010.51|21010.51|21010.51|21010.51|21009.98|21009.98|0
1606992100000|2020-12-03 10:41:40|21009.14|21009.14|21007.97|21007.97|21009.14|21009.14|21006.39|21006.39|0
1606992110000|2020-12-03 10:41:50|21006.59|21006.59|21006.59|21006.59|21006.59|21006.59|21006.59|21006.59|0
1606992120000|2020-12-03 10:42:00|21005.81|21005.81|21004.45|21004.45|21005.81|21005.81|21004.29|21004.29|0
1606992130000|2020-12-03 10:42:10|21003.6|21003.6|21004.65|21004.65|21005.18|21005.18|21003.07|21003.07|0
1606992140000|2020-12-03 10:42:20|21005.18|21005.18|21007.43|21007.43|21007.61|21007.61|21004.65|21004.65|0
1606992150000|2020-12-03 10:42:30|21006.37|21006.37|21003.49|21003.49|21006.37|21006.37|21003.49|21003.49|0
1606992160000|2020-12-03 10:42:40|21004.86|21004.86|21004.18|21004.18|21004.86|21004.86|21004.18|21004.18|0
1606992170000|2020-12-03 10:42:50|21005.23|21005.23|21005.59|21005.59|21005.82|21005.82|21005.23|21005.23|0
1606992180000|2020-12-03 10:43:00|21004.95|21004.95|21003.89|21003.89|21004.95|21004.95|21003.89|21003.89|0
1606992190000|2020-12-03 10:43:10|21003.46|21003.46|21002.34|21002.34|21003.46|21003.46|21001.81|21001.81|0
1606992210000|2020-12-03 10:43:30|21003.12|21003.12|21000.59|21000.59|21003.71|21003.71|21000.59|21000.59|0
1606992220000|2020-12-03 10:43:40|21001.96|21001.96|21001.96|21001.96|21001.96|21001.96|21001.96|21001.96|0
1606992230000|2020-12-03 10:43:50|21001.75|21001.75|21001.53|21001.53|21001.75|21001.75|21001.53|21001.53|0
1606992240000|2020-12-03 10:44:00|21001.4|21001.4|21005.89|21005.89|21005.89|21005.89|21001.32|21001.32|0
1606992250000|2020-12-03 10:44:10|21006.67|21006.67|21004.06|21004.06|21006.81|21006.81|21004.06|21004.06|0
1606992270000|2020-12-03 10:44:30|21003.99|21003.99|21000.56|21000.56|21003.99|21003.99|21000.56|21000.56|0
1606992280000|2020-12-03 10:44:40|21001.93|21001.93|21004.95|21004.95|21004.95|21004.95|21001.93|21001.93|0
1606992290000|2020-12-03 10:44:50|21007.06|21007.06|21005.68|21005.68|21007.06|21007.06|21005.68|21005.68|0
1606992300000|2020-12-03 10:45:00|21005.74|21005.74|21005.68|21005.68|21005.74|21005.74|21005.68|21005.68|0
1606992310000|2020-12-03 10:45:10|21005.9|21005.9|21006.56|21006.56|21007.27|21007.27|21005.9|21005.9|0
1606992320000|2020-12-03 10:45:20|21007.24|21007.24|21007.71|21007.71|21008.77|21008.77|21007.24|21007.24|0
1606992330000|2020-12-03 10:45:30|21006.94|21006.94|21008.7|21008.7|21008.7|21008.7|21006.41|21006.41|0
1606992340000|2020-12-03 10:45:40|21010.08|21010.08|21010.08|21010.08|21010.08|21010.08|21010.08|21010.08|0
1606992350000|2020-12-03 10:45:50|21009.02|21009.02|21010.08|21010.08|21010.08|21010.08|21009.02|21009.02|0
1606992360000|2020-12-03 10:46:00|21007.33|21007.33|21008.01|21008.01|21008.01|21008.01|21007.33|21007.33|0
1606992370000|2020-12-03 10:46:10|21006.43|21006.43|21006.43|21006.43|21006.43|21006.43|21006.43|21006.43|0
1606992380000|2020-12-03 10:46:20|21005.9|21005.9|21005.9|21005.9|21005.9|21005.9|21005.9|21005.9|0
1606992390000|2020-12-03 10:46:30|21006.43|21006.43|21009.71|21009.71|21009.71|21009.71|21005.9|21005.9|0
1606992400000|2020-12-03 10:46:40|21010.13|21010.13|21008.08|21008.08|21010.13|21010.13|21008.08|21008.08|0
1606992410000|2020-12-03 10:46:50|21009.44|21009.44|21009.44|21009.44|21009.44|21009.44|21009.44|21009.44|0
1606992420000|2020-12-03 10:47:00|21009.87|21009.87|21009.87|21009.87|21009.87|21009.87|21009.87|21009.87|0
1606992430000|2020-12-03 10:47:10|21009.94|21009.94|21021.63|21021.63|21021.63|21021.63|21009.94|21009.94|0
1606992440000|2020-12-03 10:47:20|21020.58|21020.58|21021.1|21021.1|21021.1|21021.1|21020.58|21020.58|0
1606992450000|2020-12-03 10:47:30|21021.78|21021.78|21024.53|21024.53|21024.53|21024.53|21021.78|21021.78|0
1606992460000|2020-12-03 10:47:40|21026.09|21026.09|21026.09|21026.09|21026.09|21026.09|21026.09|21026.09|0
1606992470000|2020-12-03 10:47:50|21026.31|21026.31|21026.05|21026.05|21026.31|21026.31|21026.05|21026.05|0
1606992480000|2020-12-03 10:48:00|21027.43|21027.43|21029.16|21029.16|21029.69|21029.69|21027.43|21027.43|0
1606992490000|2020-12-03 10:48:10|21029.94|21029.94|21030.72|21030.72|21030.72|21030.72|21029.94|21029.94|0
1606992500000|2020-12-03 10:48:20|21029.16|21029.16|21029.16|21029.16|21029.16|21029.16|21029.16|21029.16|0
1606992510000|2020-12-03 10:48:30|21029.69|21029.69|21035.08|21035.08|21035.08|21035.08|21029.69|21029.69|0
1606992520000|2020-12-03 10:48:40|21034.56|21034.56|21034.56|21034.56|21034.56|21034.56|21034.34|21034.34|0
1606992530000|2020-12-03 10:48:50|21036.89|21036.89|21036.89|21036.89|21036.89|21036.89|21036.89|21036.89|0
1606992540000|2020-12-03 10:49:00|21037.17|21037.17|21034.63|21034.63|21037.24|21037.24|21034.63|21034.63|0
1606992550000|2020-12-03 10:49:10|21033.94|21033.94|21034.89|21034.89|21034.89|21034.89|21033.26|21033.26|0
1606992560000|2020-12-03 10:49:20|21036.47|21036.47|21036.47|21036.47|21036.47|21036.47|21036.47|21036.47|0
1606992570000|2020-12-03 10:49:30|21035.94|21035.94|21035.41|21035.41|21035.94|21035.94|21035.41|21035.41|0
1606992580000|2020-12-03 10:49:40|21032.67|21032.67|21029.92|21029.92|21033.19|21033.19|21029.92|21029.92|0
1606992590000|2020-12-03 10:49:50|21029.39|21029.39|21029.17|21029.17|21029.39|21029.39|21029.17|21029.17|0
1606992600000|2020-12-03 10:50:00|21029.23|21029.23|21031.32|21031.32|21031.32|21031.32|21028.9|21028.9|0
1606992610000|2020-12-03 10:50:10|21031.76|21031.76|21035.56|21035.56|21035.56|21035.56|21031.76|21031.76|0
1606992620000|2020-12-03 10:50:20|21035.04|21035.04|21034.57|21034.57|21035.04|21035.04|21034.36|21034.36|0
1606992630000|2020-12-03 10:50:30|21034.35|21034.35|21034|21034|21034.47|21034.47|21033.94|21033.94|0
1606992650000|2020-12-03 10:50:50|21033.48|21033.48|21033.48|21033.48|21033.48|21033.48|21033.48|21033.48|0
1606992660000|2020-12-03 10:51:00|21034.12|21034.12|21034.12|21034.12|21034.12|21034.12|21034.12|21034.12|0
1606992670000|2020-12-03 10:51:10|21034.4|21034.4|21034.4|21034.4|21034.4|21034.4|21034.4|21034.4|0
1606992680000|2020-12-03 10:51:20|21033.71|21033.71|21033.19|21033.19|21033.71|21033.71|21032.35|21032.35|0
1606992690000|2020-12-03 10:51:30|21032.5|21032.5|21033.88|21033.88|21033.88|21033.88|21032.5|21032.5|0
1606992710000|2020-12-03 10:51:50|21033.35|21033.35|21033.35|21033.35|21033.35|21033.35|21033.35|21033.35|0
1606992720000|2020-12-03 10:52:00|21032.83|21032.83|21032.83|21032.83|21032.83|21032.83|21032.83|21032.83|0
1606992730000|2020-12-03 10:52:10|21033.35|21033.35|21036.42|21036.42|21036.42|21036.42|21033.35|21033.35|0
1606992740000|2020-12-03 10:52:20|21037.2|21037.2|21048.88|21048.88|21050.44|21050.44|21037.2|21037.2|0
1606992750000|2020-12-03 10:52:30|21046.13|21046.13|21047.5|21047.5|21047.5|21047.5|21045.45|21045.45|0
1606992760000|2020-12-03 10:52:40|21048.03|21048.03|21050.6|21050.6|21050.6|21050.6|21048.03|21048.03|0
1606992770000|2020-12-03 10:52:50|21047.32|21047.32|21048.69|21048.69|21048.69|21048.69|21047.32|21047.32|0
1606992780000|2020-12-03 10:53:00|21048.58|21048.58|21047.74|21047.74|21048.58|21048.58|21045.84|21045.84|0
1606992790000|2020-12-03 10:53:10|21049.3|21049.3|21052.41|21052.41|21053.09|21053.09|21049.3|21049.3|0
1606992800000|2020-12-03 10:53:20|21053.18|21053.18|21053.83|21053.83|21053.83|21053.83|21053.18|21053.18|0
1606992820000|2020-12-03 10:53:40|21054.51|21054.51|21052.25|21052.25|21054.51|21054.51|21052.25|21052.25|0
1606992830000|2020-12-03 10:53:50|21049.5|21049.5|21049.5|21049.5|21049.5|21049.5|21049.5|21049.5|0
1606992840000|2020-12-03 10:54:00|21050.88|21050.88|21050.88|21050.88|21050.88|21050.88|21050.88|21050.88|0
1606992850000|2020-12-03 10:54:10|21050.94|21050.94|21050.94|21050.94|21050.94|21050.94|21050.94|21050.94|0
1606992880000|2020-12-03 10:54:40|21053.37|21053.37|21054.68|21054.68|21054.68|21054.68|21053.37|21053.37|0
1606992890000|2020-12-03 10:54:50|21054.9|21054.9|21061.41|21061.41|21061.41|21061.41|21054.9|21054.9|0
1606992900000|2020-12-03 10:55:00|21061.62|21061.62|21064.71|21064.71|21064.89|21064.89|21061.62|21061.62|0
1606992910000|2020-12-03 10:55:10|21065.77|21065.77|21067.32|21067.32|21067.32|21067.32|21065.77|21065.77|0
1606992920000|2020-12-03 10:55:20|21067.39|21067.39|21067.98|21067.98|21067.98|21067.98|21067.39|21067.39|0
1606992930000|2020-12-03 10:55:30|21068.42|21068.42|21068.41|21068.41|21068.42|21068.42|21067.04|21067.04|0
1606992940000|2020-12-03 10:55:40|21068.93|21068.93|21072.94|21072.94|21072.94|21072.94|21068.93|21068.93|0
1606992950000|2020-12-03 10:55:50|21074.5|21074.5|21078.8|21078.8|21081.74|21081.74|21074.5|21074.5|0
1606992960000|2020-12-03 10:56:00|21080.17|21080.17|21077.42|21077.42|21080.17|21080.17|21077.42|21077.42|0
1606992970000|2020-12-03 10:56:10|21076.89|21076.89|21079.13|21079.13|21079.54|21079.54|21076.89|21076.89|0
1606992980000|2020-12-03 10:56:20|21078.07|21078.07|21074.85|21074.85|21078.91|21078.91|21074.85|21074.85|0
1606992990000|2020-12-03 10:56:30|21075.54|21075.54|21074.67|21074.67|21075.54|21075.54|21074.67|21074.67|0
1606993000000|2020-12-03 10:56:40|21075.1|21075.1|21075.54|21075.54|21075.54|21075.54|21075.1|21075.1|0
1606993010000|2020-12-03 10:56:50|21076.07|21076.07|21080.59|21080.59|21081.12|21081.12|21076.07|21076.07|0
1606993020000|2020-12-03 10:57:00|21081.28|21081.28|21082.05|21082.05|21083.43|21083.43|21081.28|21081.28|0
1606993030000|2020-12-03 10:57:10|21083.43|21083.43|21083.87|21083.87|21083.87|21083.87|21083.43|21083.43|0
1606993040000|2020-12-03 10:57:20|21083.65|21083.65|21083.65|21083.65|21083.65|21083.65|21083.65|21083.65|0
1606993050000|2020-12-03 10:57:30|21082.97|21082.97|21081.22|21081.22|21084.33|21084.33|21080.54|21080.54|0
1606993060000|2020-12-03 10:57:40|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|21082.59|0
1606993070000|2020-12-03 10:57:50|21082.06|21082.06|21081.84|21081.84|21082.06|21082.06|21081.84|21081.84|0
1606993080000|2020-12-03 10:58:00|21081.06|21081.06|21082.44|21082.44|21082.44|21082.44|21081.06|21081.06|0
1606993090000|2020-12-03 10:58:10|21082.31|21082.31|21083.68|21083.68|21083.68|21083.68|21082.31|21082.31|0
1606993100000|2020-12-03 10:58:20|21082.3|21082.3|21083.31|21083.31|21083.31|21083.31|21081.45|21081.45|0
1606993110000|2020-12-03 10:58:30|21082.62|21082.62|21084.85|21084.85|21084.85|21084.85|21082.1|21082.1|0
1606993120000|2020-12-03 10:58:40|21083.47|21083.47|21081.57|21081.57|21083.47|21083.47|21081.57|21081.57|0
1606993130000|2020-12-03 10:58:50|21082.35|21082.35|21086.41|21086.41|21086.41|21086.41|21082.35|21082.35|0
1606993140000|2020-12-03 10:59:00|21086.94|21086.94|21086.23|21086.23|21086.94|21086.94|21085.89|21085.89|0
1606993150000|2020-12-03 10:59:10|21085.18|21085.18|21084.66|21084.66|21085.18|21085.18|21084.66|21084.66|0
1606993160000|2020-12-03 10:59:20|21083.08|21083.08|21086.35|21086.35|21086.35|21086.35|21083.08|21083.08|0
1606993170000|2020-12-03 10:59:30|21087.73|21087.73|21086.36|21086.36|21087.73|21087.73|21086.36|21086.36|0
1606993180000|2020-12-03 10:59:40|21086.58|21086.58|21085.27|21085.27|21086.58|21086.58|21085.27|21085.27|0
1606993190000|2020-12-03 10:59:50|21086.32|21086.32|21085.64|21085.64|21086.32|21086.32|21085.64|21085.64|0
1606993200000|2020-12-03 11:00:00|21085.11|21085.11|21084.47|21084.47|21085.11|21085.11|21084.47|21084.47|0
1606993210000|2020-12-03 11:00:10|21087.22|21087.22|21082.91|21082.91|21087.22|21087.22|21082.91|21082.91|0
1606993220000|2020-12-03 11:00:20|21082.69|21082.69|21081.39|21081.39|21082.69|21082.69|21081.39|21081.39|0
1606993240000|2020-12-03 11:00:40|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|21080.86|0
1606993250000|2020-12-03 11:00:50|21079.49|21079.49|21079.49|21079.49|21079.49|21079.49|21079.49|21079.49|0
1606993260000|2020-12-03 11:01:00|21078.81|21078.81|21082.52|21082.52|21082.52|21082.52|21078.81|21078.81|0
1606993270000|2020-12-03 11:01:10|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|21082.74|0
1606993280000|2020-12-03 11:01:20|21082.67|21082.67|21084.83|21084.83|21084.83|21084.83|21082.67|21082.67|0
1606993290000|2020-12-03 11:01:30|21086.2|21086.2|21083.38|21083.38|21086.42|21086.42|21083.38|21083.38|0
1606993300000|2020-12-03 11:01:40|21082|21082|21085.74|21085.74|21085.74|21085.74|21082|21082|0
1606993310000|2020-12-03 11:01:50|21085.52|21085.52|21085.52|21085.52|21085.52|21085.52|21085.52|21085.52|0
1606993330000|2020-12-03 11:02:10|21086.3|21086.3|21087.51|21087.51|21087.51|21087.51|21086.3|21086.3|0
1606993340000|2020-12-03 11:02:20|21088.03|21088.03|21088.03|21088.03|21088.03|21088.03|21088.03|21088.03|0
1606993350000|2020-12-03 11:02:30|21088.16|21088.16|21088.64|21088.64|21088.7|21088.7|21087.11|21087.11|0
1606993360000|2020-12-03 11:02:40|21088.11|21088.11|21088.64|21088.64|21088.64|21088.64|21088.11|21088.11|0
1606993370000|2020-12-03 11:02:50|21089.69|21089.69|21091.06|21091.06|21091.06|21091.06|21089.5|21089.5|0
1606993380000|2020-12-03 11:03:00|21088.96|21088.96|21090.01|21090.01|21090.01|21090.01|21088.96|21088.96|0
1606993390000|2020-12-03 11:03:10|21089.95|21089.95|21091.32|21091.32|21091.32|21091.32|21089.95|21089.95|0
1606993400000|2020-12-03 11:03:20|21091.46|21091.46|21091.54|21091.54|21091.99|21091.99|21091.21|21091.21|0
1606993410000|2020-12-03 11:03:30|21091.61|21091.61|21094.9|21094.9|21094.9|21094.9|21091.61|21091.61|0
1606993420000|2020-12-03 11:03:40|21095.09|21095.09|21095.68|21095.68|21096.45|21096.45|21095.09|21095.09|0
1606993430000|2020-12-03 11:03:50|21096.45|21096.45|21092.78|21092.78|21096.45|21096.45|21092.78|21092.78|0
1606993440000|2020-12-03 11:04:00|21093.46|21093.46|21094.28|21094.28|21095.34|21095.34|21093.35|21093.35|0
1606993450000|2020-12-03 11:04:10|21093.6|21093.6|21093.79|21093.79|21094.32|21094.32|21091.64|21091.64|0
1606993460000|2020-12-03 11:04:20|21093.11|21093.11|21093.11|21093.11|21093.11|21093.11|21093.11|21093.11|0
1606993470000|2020-12-03 11:04:30|21092.92|21092.92|21092.92|21092.92|21092.92|21092.92|21092.92|21092.92|0
1606993480000|2020-12-03 11:04:40|21092.39|21092.39|21091.61|21091.61|21092.98|21092.98|21091.61|21091.61|0
1606993490000|2020-12-03 11:04:50|21091.08|21091.08|21095.09|21095.09|21095.09|21095.09|21090.83|21090.83|0
1606993500000|2020-12-03 11:05:00|21094.03|21094.03|21094.03|21094.03|21094.03|21094.03|21094.03|21094.03|0
1606993510000|2020-12-03 11:05:10|21094.72|21094.72|21094.13|21094.13|21094.72|21094.72|21094.13|21094.13|0
1606993520000|2020-12-03 11:05:20|21094.34|21094.34|21096.77|21096.77|21097.55|21097.55|21094.34|21094.34|0
1606993530000|2020-12-03 11:05:30|21096.58|21096.58|21096.74|21096.74|21100.27|21100.27|21096.58|21096.58|0
1606993540000|2020-12-03 11:05:40|21094.4|21094.4|21092.17|21092.17|21094.4|21094.4|21092.17|21092.17|0
1606993550000|2020-12-03 11:05:50|21091.98|21091.98|21090.48|21090.48|21092.13|21092.13|21089.95|21089.95|0
1606993560000|2020-12-03 11:06:00|21091.26|21091.26|21091.26|21091.26|21091.26|21091.26|21091.26|21091.26|0
1606993570000|2020-12-03 11:06:10|21090.73|21090.73|21093.31|21093.31|21093.31|21093.31|21090.73|21090.73|0
1606993580000|2020-12-03 11:06:20|21093.36|21093.36|21093.36|21093.36|21093.36|21093.36|21093.36|21093.36|0
1606993600000|2020-12-03 11:06:40|21092.83|21092.83|21094.2|21094.2|21094.2|21094.2|21092.83|21092.83|0
1606993610000|2020-12-03 11:06:50|21094.42|21094.42|21094.42|21094.42|21094.42|21094.42|21094.42|21094.42|0
1606993620000|2020-12-03 11:07:00|21093.74|21093.74|21093.74|21093.74|21093.74|21093.74|21093.74|21093.74|0
1606993630000|2020-12-03 11:07:10|21093.21|21093.21|21093.21|21093.21|21093.21|21093.21|21092.16|21092.16|0
1606993640000|2020-12-03 11:07:20|21096.32|21096.32|21094.9|21094.9|21097.88|21097.88|21094.9|21094.9|0
1606993650000|2020-12-03 11:07:30|21094.96|21094.96|21100.24|21100.24|21100.24|21100.24|21094.18|21094.18|0
1606993660000|2020-12-03 11:07:40|21100.68|21100.68|21100.68|21100.68|21100.68|21100.68|21100.68|21100.68|0
1606993670000|2020-12-03 11:07:50|21101.21|21101.21|21101.21|21101.21|21101.21|21101.21|21101.21|21101.21|0
1606993680000|2020-12-03 11:08:00|21102.58|21102.58|21104.58|21104.58|21105.1|21105.1|21102.58|21102.58|0
1606993690000|2020-12-03 11:08:10|21105.94|21105.94|21104.39|21104.39|21105.94|21105.94|21104.39|21104.39|0
1606993700000|2020-12-03 11:08:20|21103.01|21103.01|21107.66|21107.66|21107.66|21107.66|21103.01|21103.01|0
1606993720000|2020-12-03 11:08:40|21107.59|21107.59|21108.27|21108.27|21108.27|21108.27|21107.59|21107.59|0
1606993730000|2020-12-03 11:08:50|21109.05|21109.05|21109.05|21109.05|21109.05|21109.05|21109.05|21109.05|0
1606993750000|2020-12-03 11:09:10|21108.92|21108.92|21108.92|21108.92|21108.92|21108.92|21108.92|21108.92|0
1606993760000|2020-12-03 11:09:20|21109.6|21109.6|21110.29|21110.29|21110.29|21110.29|21109.6|21109.6|0
1606993770000|2020-12-03 11:09:30|21111.87|21111.87|21115.48|21115.48|21119.69|21119.69|21111.87|21111.87|0
1606993780000|2020-12-03 11:09:40|21115.27|21115.27|21117.3|21117.3|21120|21120|21114.21|21114.21|0
1606993790000|2020-12-03 11:09:50|21116.78|21116.78|21118.91|21118.91|21120.49|21120.49|21116.78|21116.78|0
1606993800000|2020-12-03 11:10:00|21118.39|21118.39|21118.39|21118.39|21119.44|21119.44|21118.39|21118.39|0
1606993810000|2020-12-03 11:10:10|21117.86|21117.86|21115.87|21115.87|21117.86|21117.86|21115.87|21115.87|0
1606993820000|2020-12-03 11:10:20|21116.4|21116.4|21116.99|21116.99|21116.99|21116.99|21116.4|21116.4|0
1606993830000|2020-12-03 11:10:30|21116.3|21116.3|21116.3|21116.3|21116.3|21116.3|21116.3|21116.3|0
1606993840000|2020-12-03 11:10:40|21116.95|21116.95|21117.09|21117.09|21117.09|21117.09|21116.95|21116.95|0
1606993850000|2020-12-03 11:10:50|21117.15|21117.15|21121.93|21121.93|21121.93|21121.93|21117.15|21117.15|0
1606993860000|2020-12-03 11:11:00|21121.27|21121.27|21115.81|21115.81|21122.33|21122.33|21115.81|21115.81|0
1606993870000|2020-12-03 11:11:10|21116.34|21116.34|21116.71|21116.71|21116.71|21116.71|21116.34|21116.34|0
1606993880000|2020-12-03 11:11:20|21117.39|21117.39|21117.39|21117.39|21117.39|21117.39|21117.39|21117.39|0
1606993890000|2020-12-03 11:11:30|21116.34|21116.34|21117.12|21117.12|21117.12|21117.12|21116.34|21116.34|0
1606993930000|2020-12-03 11:12:10|21117.9|21117.9|21118.74|21118.74|21118.74|21118.74|21117.9|21117.9|0
1606993940000|2020-12-03 11:12:20|21119.27|21119.27|21116.13|21116.13|21119.27|21119.27|21116.13|21116.13|0
1606993950000|2020-12-03 11:12:30|21118.24|21118.24|21119.98|21119.98|21120.51|21120.51|21118.24|21118.24|0
1606993960000|2020-12-03 11:12:40|21118.6|21118.6|21114.84|21114.84|21118.6|21118.6|21114.84|21114.84|0
1606993970000|2020-12-03 11:12:50|21113.26|21113.26|21112.21|21112.21|21113.26|21113.26|21112.21|21112.21|0
1606993980000|2020-12-03 11:13:00|21111.68|21111.68|21108.18|21108.18|21111.68|21111.68|21108.18|21108.18|0
1606993990000|2020-12-03 11:13:10|21106.81|21106.81|21106.81|21106.81|21106.81|21106.81|21106.81|21106.81|0
1606994000000|2020-12-03 11:13:20|21108.18|21108.18|21108.18|21108.18|21108.18|21108.18|21108.18|21108.18|0
1606994010000|2020-12-03 11:13:30|21107.99|21107.99|21108.18|21108.18|21108.18|21108.18|21107.99|21107.99|0
1606994020000|2020-12-03 11:13:40|21108.96|21108.96|21108.81|21108.81|21109.49|21109.49|21108.81|21108.81|0
1606994030000|2020-12-03 11:13:50|21109.02|21109.02|21109.5|21109.5|21111.08|21111.08|21109.02|21109.02|0
1606994040000|2020-12-03 11:14:00|21110.87|21110.87|21111.47|21111.47|21111.47|21111.47|21110.09|21110.09|0
1606994050000|2020-12-03 11:14:10|21110.94|21110.94|21110.42|21110.42|21110.94|21110.94|21110.42|21110.42|0
1606994060000|2020-12-03 11:14:20|21109.64|21109.64|21107.4|21107.4|21109.64|21109.64|21107.4|21107.4|0
1606994070000|2020-12-03 11:14:30|21106.35|21106.35|21103.81|21103.81|21107.12|21107.12|21102.76|21102.76|0
1606994080000|2020-12-03 11:14:40|21104.49|21104.49|21105.73|21105.73|21105.73|21105.73|21104.43|21104.43|0
1606994090000|2020-12-03 11:14:50|21106.26|21106.26|21105.57|21105.57|21106.26|21106.26|21105.57|21105.57|0
1606994100000|2020-12-03 11:15:00|21102.83|21102.83|21102.83|21102.83|21102.83|21102.83|21102.83|21102.83|0
1606994110000|2020-12-03 11:15:10|21101.45|21101.45|21101.45|21101.45|21101.45|21101.45|21101.45|21101.45|0
1606994130000|2020-12-03 11:15:30|21101.51|21101.51|21101.31|21101.31|21101.51|21101.51|21101.31|21101.31|0
1606994160000|2020-12-03 11:16:00|21101.99|21101.99|21103|21103|21105.1|21105.1|21101.99|21101.99|0
1606994170000|2020-12-03 11:16:10|21103.52|21103.52|21100.56|21100.56|21103.52|21103.52|21100.35|21100.35|0
1606994180000|2020-12-03 11:16:20|21099.19|21099.19|21098.94|21098.94|21099.72|21099.72|21098.94|21098.94|0
1606994190000|2020-12-03 11:16:30|21098.5|21098.5|21094.01|21094.01|21098.5|21098.5|21094.01|21094.01|0
1606994200000|2020-12-03 11:16:40|21095.59|21095.59|21094.73|21094.73|21095.59|21095.59|21094.73|21094.73|0
1606994230000|2020-12-03 11:17:10|21094.8|21094.8|21096.11|21096.11|21096.17|21096.17|21094.8|21094.8|0
1606994250000|2020-12-03 11:17:30|21096.79|21096.79|21097.01|21097.01|21097.01|21097.01|21096.79|21096.79|0
1606994260000|2020-12-03 11:17:40|21097.79|21097.79|21098.32|21098.32|21098.32|21098.32|21097.26|21097.26|0
1606994270000|2020-12-03 11:17:50|21098.45|21098.45|21098.45|21098.45|21098.45|21098.45|21098.45|21098.45|0
1606994280000|2020-12-03 11:18:00|21099.13|21099.13|21098.75|21098.75|21099.13|21099.13|21098.75|21098.75|0
1606994290000|2020-12-03 11:18:10|21098.22|21098.22|21094.06|21094.06|21098.22|21098.22|21093.89|21093.89|0
1606994300000|2020-12-03 11:18:20|21094.74|21094.74|21094.74|21094.74|21094.74|21094.74|21094.74|21094.74|0
1606994310000|2020-12-03 11:18:30|21094.51|21094.51|21095.88|21095.88|21095.88|21095.88|21094.51|21094.51|0
1606994320000|2020-12-03 11:18:40|21096.57|21096.57|21096.57|21096.57|21096.57|21096.57|21096.57|21096.57|0
1606994330000|2020-12-03 11:18:50|21096.35|21096.35|21093.54|21093.54|21096.35|21096.35|21093.54|21093.54|0
1606994340000|2020-12-03 11:19:00|21092.76|21092.76|21091.59|21091.59|21092.76|21092.76|21091.59|21091.59|0
1606994350000|2020-12-03 11:19:10|21090.54|21090.54|21089.76|21089.76|21090.54|21090.54|21089.76|21089.76|0
1606994360000|2020-12-03 11:19:20|21090.29|21090.29|21090.62|21090.62|21090.62|21090.62|21090.29|21090.29|0
1606994370000|2020-12-03 11:19:30|21089.94|21089.94|21089.94|21089.94|21089.94|21089.94|21089.94|21089.94|0
1606994380000|2020-12-03 11:19:40|21087.19|21087.19|21090.7|21090.7|21090.7|21090.7|21087.19|21087.19|0
1606994390000|2020-12-03 11:19:50|21090.76|21090.76|21090.76|21090.76|21090.76|21090.76|21090.76|21090.76|0
1606994400000|2020-12-03 11:20:00|21090.08|21090.08|21087.13|21087.13|21090.08|21090.08|21087.13|21087.13|0
1606994410000|2020-12-03 11:20:10|21086.91|21086.91|21089.07|21089.07|21089.07|21089.07|21086.91|21086.91|0
1606994420000|2020-12-03 11:20:20|21091.49|21091.49|21092.21|21092.21|21093.05|21093.05|21091.49|21091.49|0
1606994430000|2020-12-03 11:20:30|21091.69|21091.69|21088.48|21088.48|21091.69|21091.69|21088.48|21088.48|0
1606994440000|2020-12-03 11:20:40|21087.95|21087.95|21087.95|21087.95|21087.95|21087.95|21087.95|21087.95|0
1606994450000|2020-12-03 11:20:50|21088.07|21088.07|21088.07|21088.07|21088.07|21088.07|21088.07|21088.07|0
1606994460000|2020-12-03 11:21:00|21088.75|21088.75|21089.15|21089.15|21089.22|21089.22|21088.69|21088.69|0
1606994470000|2020-12-03 11:21:10|21090.53|21090.53|21091.78|21091.78|21091.9|21091.9|21090.53|21090.53|0
1606994480000|2020-12-03 11:21:20|21090.41|21090.41|21090.62|21090.62|21090.62|21090.62|21090.41|21090.41|0
1606994490000|2020-12-03 11:21:30|21092|21092|21091.68|21091.68|21092|21092|21090.62|21090.62|0
1606994500000|2020-12-03 11:21:40|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|21092.46|0
1606994510000|2020-12-03 11:21:50|21091.77|21091.77|21091.54|21091.54|21091.77|21091.77|21091.54|21091.54|0
1606994530000|2020-12-03 11:22:10|21092.07|21092.07|21090.27|21090.27|21095.18|21095.18|21090.27|21090.27|0
1606994540000|2020-12-03 11:22:20|21089.22|21089.22|21089.01|21089.01|21089.22|21089.22|21089.01|21089.01|0
1606994550000|2020-12-03 11:22:30|21087.63|21087.63|21088.96|21088.96|21089.07|21089.07|21087.63|21087.63|0
1606994580000|2020-12-03 11:23:00|21089.18|21089.18|21087.21|21087.21|21090.42|21090.42|21087.21|21087.21|0
1606994590000|2020-12-03 11:23:10|21087.32|21087.32|21085.75|21085.75|21087.32|21087.32|21085.75|21085.75|0
1606994600000|2020-12-03 11:23:20|21085.59|21085.59|21085.07|21085.07|21086.23|21086.23|21084.85|21084.85|0
1606994610000|2020-12-03 11:23:30|21085.2|21085.2|21085.33|21085.33|21085.33|21085.33|21085.2|21085.2|0
1606994620000|2020-12-03 11:23:40|21085.67|21085.67|21086.82|21086.82|21086.82|21086.82|21085.67|21085.67|0
1606994630000|2020-12-03 11:23:50|21087.05|21087.05|21087.05|21087.05|21087.05|21087.05|21087.05|21087.05|0
1606994640000|2020-12-03 11:24:00|21086.99|21086.99|21087.42|21087.42|21087.42|21087.42|21086.37|21086.37|0
1606994650000|2020-12-03 11:24:10|21088.8|21088.8|21090.17|21090.17|21090.17|21090.17|21087.42|21087.42|0
1606994660000|2020-12-03 11:24:20|21090.24|21090.24|21096.72|21096.72|21096.72|21096.72|21090.24|21090.24|0
1606994670000|2020-12-03 11:24:30|21098.86|21098.86|21100.08|21100.08|21100.08|21100.08|21098.18|21098.18|0
1606994680000|2020-12-03 11:24:40|21101.46|21101.46|21102.14|21102.14|21102.14|21102.14|21101.46|21101.46|0
1606994690000|2020-12-03 11:24:50|21102.2|21102.2|21097.55|21097.55|21102.73|21102.73|21097.55|21097.55|0
1606994710000|2020-12-03 11:25:10|21096.87|21096.87|21095.5|21095.5|21096.87|21096.87|21095.5|21095.5|0
1606994720000|2020-12-03 11:25:20|21092.55|21092.55|21091.18|21091.18|21092.55|21092.55|21091.18|21091.18|0
1606994730000|2020-12-03 11:25:30|21088.94|21088.94|21087.57|21087.57|21088.94|21088.94|21087.57|21087.57|0
1606994750000|2020-12-03 11:25:50|21087.36|21087.36|21084.17|21084.17|21087.36|21087.36|21084.17|21084.17|0
1606994760000|2020-12-03 11:26:00|21084.69|21084.69|21086.84|21086.84|21086.84|21086.84|21084.69|21084.69|0
1606994780000|2020-12-03 11:26:20|21087.36|21087.36|21085.99|21085.99|21087.36|21087.36|21085.99|21085.99|0
1606994790000|2020-12-03 11:26:30|21084.93|21084.93|21083.56|21083.56|21084.93|21084.93|21083.56|21083.56|0
1606994820000|2020-12-03 11:27:00|21084.24|21084.24|21088.2|21088.2|21088.2|21088.2|21084.24|21084.24|0
1606994830000|2020-12-03 11:27:10|21088.73|21088.73|21088.94|21088.94|21088.94|21088.94|21088.73|21088.73|0
1606994840000|2020-12-03 11:27:20|21089.72|21089.72|21091.1|21091.1|21091.1|21091.1|21089.72|21089.72|0
1606994870000|2020-12-03 11:27:50|21091.45|21091.45|21087.9|21087.9|21092.5|21092.5|21087.68|21087.68|0
1606994880000|2020-12-03 11:28:00|21089.27|21089.27|21089.27|21089.27|21089.27|21089.27|21089.27|21089.27|0
1606994890000|2020-12-03 11:28:10|21089.95|21089.95|21089.36|21089.36|21089.95|21089.95|21089.36|21089.36|0
1606994900000|2020-12-03 11:28:20|21088.58|21088.58|21088.31|21088.31|21089.36|21089.36|21088.31|21088.31|0
1606994930000|2020-12-03 11:28:50|21088.51|21088.51|21088.45|21088.45|21088.51|21088.51|21088.45|21088.45|0
1606994940000|2020-12-03 11:29:00|21088.23|21088.23|21091.9|21091.9|21091.9|21091.9|21088.23|21088.23|0
1606994950000|2020-12-03 11:29:10|21093.28|21093.28|21092.25|21092.25|21093.28|21093.28|21091.72|21091.72|0
1606994960000|2020-12-03 11:29:20|21091.2|21091.2|21081.72|21081.72|21091.2|21091.2|21081.72|21081.72|0
1606994970000|2020-12-03 11:29:30|21081.95|21081.95|21081.95|21081.95|21081.95|21081.95|21081.95|21081.95|0
1606994980000|2020-12-03 11:29:40|21082.38|21082.38|21082.38|21082.38|21082.38|21082.38|21082.38|21082.38|0
1606994990000|2020-12-03 11:29:50|21081.86|21081.86|21082.27|21082.27|21082.38|21082.38|21081.86|21081.86|0
1606995000000|2020-12-03 11:30:00|21080.9|21080.9|21083.56|21083.56|21084.09|21084.09|21080.9|21080.9|0
1606995010000|2020-12-03 11:30:10|21083.14|21083.14|21083.14|21083.14|21083.14|21083.14|21083.14|21083.14|0
1606995020000|2020-12-03 11:30:20|21083.67|21083.67|21083.67|21083.67|21083.67|21083.67|21083.67|21083.67|0
1606995030000|2020-12-03 11:30:30|21084.72|21084.72|21084.52|21084.52|21084.72|21084.72|21084.52|21084.52|0
1606995040000|2020-12-03 11:30:40|21085.57|21085.57|21085.57|21085.57|21085.57|21085.57|21085.57|21085.57|0
1606995050000|2020-12-03 11:30:50|21085.45|21085.45|21085.18|21085.18|21085.45|21085.45|21084.4|21084.4|0
1606995060000|2020-12-03 11:31:00|21084.12|21084.12|21083.6|21083.6|21084.12|21084.12|21083.6|21083.6|0
1606995070000|2020-12-03 11:31:10|21082.91|21082.91|21082.91|21082.91|21082.91|21082.91|21082.91|21082.91|0
1606995080000|2020-12-03 11:31:20|21083.97|21083.97|21084.08|21084.08|21084.08|21084.08|21083.97|21083.97|0
1606995090000|2020-12-03 11:31:30|21084.61|21084.61|21084.08|21084.08|21084.61|21084.61|21084.08|21084.08|0
1606995100000|2020-12-03 11:31:40|21088.73|21088.73|21087.31|21087.31|21088.73|21088.73|21087.31|21087.31|0
1606995110000|2020-12-03 11:31:50|21086.78|21086.78|21084.36|21084.36|21086.78|21086.78|21084.36|21084.36|0
1606995120000|2020-12-03 11:32:00|21084.24|21084.24|21086.29|21086.29|21086.29|21086.29|21083.71|21083.71|0
1606995130000|2020-12-03 11:32:10|21084.92|21084.92|21083.54|21083.54|21084.92|21084.92|21083.54|21083.54|0
1606995140000|2020-12-03 11:32:20|21083.02|21083.02|21084.33|21084.33|21084.33|21084.33|21082.95|21082.95|0
1606995160000|2020-12-03 11:32:40|21082.77|21082.77|21087.93|21087.93|21087.93|21087.93|21082.77|21082.77|0
1606995180000|2020-12-03 11:33:00|21088.45|21088.45|21089.23|21089.23|21090.79|21090.79|21088.45|21088.45|0
1606995190000|2020-12-03 11:33:10|21090.29|21090.29|21090.29|21090.29|21090.29|21090.29|21090.29|21090.29|0
1606995200000|2020-12-03 11:33:20|21090.49|21090.49|21090.56|21090.56|21092.46|21092.46|21090.29|21090.29|0
1606995210000|2020-12-03 11:33:30|21090.68|21090.68|21090.74|21090.74|21090.74|21090.74|21090.68|21090.68|0
1606995220000|2020-12-03 11:33:40|21090.8|21090.8|21090.8|21090.8|21090.8|21090.8|21090.8|21090.8|0
1606995230000|2020-12-03 11:33:50|21090.28|21090.28|21090.96|21090.96|21090.96|21090.96|21090.28|21090.28|0
1606995250000|2020-12-03 11:34:10|21092.01|21092.01|21091.49|21091.49|21092.01|21092.01|21091.49|21091.49|0
1606995260000|2020-12-03 11:34:20|21090.11|21090.11|21090.89|21090.89|21090.89|21090.89|21090.11|21090.11|0
1606995280000|2020-12-03 11:34:40|21090.36|21090.36|21089.58|21089.58|21090.36|21090.36|21089.58|21089.58|0
1606995290000|2020-12-03 11:34:50|21090.11|21090.11|21088.6|21088.6|21090.11|21090.11|21088.6|21088.6|0
1606995300000|2020-12-03 11:35:00|21087.82|21087.82|21090.66|21090.66|21090.66|21090.66|21087.82|21087.82|0
1606995310000|2020-12-03 11:35:10|21090.44|21090.44|21090.44|21090.44|21090.97|21090.97|21090.44|21090.44|0
1606995320000|2020-12-03 11:35:20|21089.66|21089.66|21089.66|21089.66|21089.66|21089.66|21089.66|21089.66|0
1606995330000|2020-12-03 11:35:30|21090.19|21090.19|21090.19|21090.19|21090.19|21090.19|21090.19|21090.19|0
1606995340000|2020-12-03 11:35:40|21090.97|21090.97|21090.97|21090.97|21090.97|21090.97|21090.97|21090.97|0
1606995360000|2020-12-03 11:36:00|21090.91|21090.91|21090.91|21090.91|21090.91|21090.91|21090.91|21090.91|0
1606995370000|2020-12-03 11:36:10|21089.85|21089.85|21088.27|21088.27|21089.85|21089.85|21087.22|21087.22|0
1606995380000|2020-12-03 11:36:20|21087.22|21087.22|21086.78|21086.78|21087.22|21087.22|21086.06|21086.06|0
1606995390000|2020-12-03 11:36:30|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|21085.22|0
1606995400000|2020-12-03 11:36:40|21084.44|21084.44|21084.97|21084.97|21084.97|21084.97|21084.44|21084.44|0
1606995410000|2020-12-03 11:36:50|21083.6|21083.6|21083.6|21083.6|21083.6|21083.6|21083.6|21083.6|0
1606995420000|2020-12-03 11:37:00|21082.23|21082.23|21082.23|21082.23|21082.23|21082.23|21082.23|21082.23|0
1606995430000|2020-12-03 11:37:10|21080.85|21080.85|21082.1|21082.1|21082.16|21082.16|21080.85|21080.85|0
1606995440000|2020-12-03 11:37:20|21083.48|21083.48|21083.48|21083.48|21083.48|21083.48|21083.48|21083.48|0
1606995450000|2020-12-03 11:37:30|21084.53|21084.53|21085.21|21085.21|21085.21|21085.21|21084.53|21084.53|0
1606995460000|2020-12-03 11:37:40|21084.53|21084.53|21083.48|21083.48|21085.31|21085.31|21083.48|21083.48|0
1606995470000|2020-12-03 11:37:50|21084.16|21084.16|21084.69|21084.69|21084.69|21084.69|21084.16|21084.16|0
1606995480000|2020-12-03 11:38:00|21085.47|21085.47|21086.09|21086.09|21086.09|21086.09|21085.4|21085.4|0
1606995490000|2020-12-03 11:38:10|21086.61|21086.61|21087.02|21087.02|21087.02|21087.02|21086.61|21086.61|0
1606995510000|2020-12-03 11:38:30|21086.91|21086.91|21086.91|21086.91|21086.91|21086.91|21086.91|21086.91|0
1606995520000|2020-12-03 11:38:40|21087.69|21087.69|21088.21|21088.21|21088.21|21088.21|21087.69|21087.69|0
1606995540000|2020-12-03 11:39:00|21088.43|21088.43|21089.8|21089.8|21089.8|21089.8|21088.43|21088.43|0
1606995550000|2020-12-03 11:39:10|21090.23|21090.23|21096.53|21096.53|21096.53|21096.53|21090.23|21090.23|0
1606995560000|2020-12-03 11:39:20|21097.58|21097.58|21097.06|21097.06|21097.58|21097.58|21097.06|21097.06|0
1606995570000|2020-12-03 11:39:30|21101.39|21101.39|21103.7|21103.7|21103.7|21103.7|21101.39|21101.39|0
1606995580000|2020-12-03 11:39:40|21102.32|21102.32|21097.85|21097.85|21102.32|21102.32|21097.85|21097.85|0
1606995590000|2020-12-03 11:39:50|21097.07|21097.07|21097.07|21097.07|21097.07|21097.07|21097.07|21097.07|0
1606995600000|2020-12-03 11:40:00|21097.6|21097.6|21098.65|21098.65|21098.65|21098.65|21097.6|21097.6|0
1606995610000|2020-12-03 11:40:10|21098.58|21098.58|21098.57|21098.57|21098.69|21098.69|21098.46|21098.46|0
1606995620000|2020-12-03 11:40:20|21099.95|21099.95|21099.95|21099.95|21099.95|21099.95|21099.95|21099.95|0
1606995630000|2020-12-03 11:40:30|21100.48|21100.48|21097.96|21097.96|21100.48|21100.48|21097.96|21097.96|0
1606995640000|2020-12-03 11:40:40|21097.28|21097.28|21096.6|21096.6|21097.28|21097.28|21096.6|21096.6|0
1606995650000|2020-12-03 11:40:50|21097.97|21097.97|21098.5|21098.5|21098.5|21098.5|21097.97|21097.97|0
1606995660000|2020-12-03 11:41:00|21097.12|21097.12|21096.41|21096.41|21097.78|21097.78|21096.41|21096.41|0
1606995670000|2020-12-03 11:41:10|21096.94|21096.94|21097.46|21097.46|21097.46|21097.46|21096.94|21096.94|0
1606995680000|2020-12-03 11:41:20|21096.41|21096.41|21099.9|21099.9|21099.9|21099.9|21096.41|21096.41|0
1606995690000|2020-12-03 11:41:30|21099.21|21099.21|21099.21|21099.21|21099.21|21099.21|21099.21|21099.21|0
1606995710000|2020-12-03 11:41:50|21098.43|21098.43|21098.43|21098.43|21098.43|21098.43|21098.43|21098.43|0
1606995720000|2020-12-03 11:42:00|21098.65|21098.65|21105.15|21105.15|21105.15|21105.15|21098.65|21098.65|0
1606995730000|2020-12-03 11:42:10|21107.89|21107.89|21107.89|21107.89|21107.89|21107.89|21107.89|21107.89|0
1606995750000|2020-12-03 11:42:30|21107.47|21107.47|21107.47|21107.47|21107.47|21107.47|21107.47|21107.47|0
1606995760000|2020-12-03 11:42:40|21107.99|21107.99|21103.14|21103.14|21107.99|21107.99|21103.14|21103.14|0
1606995790000|2020-12-03 11:43:10|21102.08|21102.08|21101.56|21101.56|21102.08|21102.08|21101.56|21101.56|0
1606995800000|2020-12-03 11:43:20|21102.93|21102.93|21104.89|21104.89|21104.89|21104.89|21102.93|21102.93|0
1606995810000|2020-12-03 11:43:30|21105.1|21105.1|21105.1|21105.1|21105.1|21105.1|21105.1|21105.1|0
1606995830000|2020-12-03 11:43:50|21105.78|21105.78|21105.78|21105.78|21105.78|21105.78|21105.78|21105.78|0
1606995840000|2020-12-03 11:44:00|21106.84|21106.84|21108.92|21108.92|21108.92|21108.92|21106.84|21106.84|0
1606995850000|2020-12-03 11:44:10|21109.36|21109.36|21109.36|21109.36|21109.36|21109.36|21108.83|21108.83|0
1606995860000|2020-12-03 11:44:20|21108.58|21108.58|21108.58|21108.58|21108.58|21108.58|21108.58|21108.58|0
1606995870000|2020-12-03 11:44:30|21109.95|21109.95|21108.58|21108.58|21109.95|21109.95|21108.58|21108.58|0
1606995880000|2020-12-03 11:44:40|21107.21|21107.21|21106.43|21106.43|21107.21|21107.21|21106.43|21106.43|0
1606995890000|2020-12-03 11:44:50|21107.8|21107.8|21107.8|21107.8|21107.8|21107.8|21107.8|21107.8|0
1606995900000|2020-12-03 11:45:00|21108.33|21108.33|21109.5|21109.5|21109.5|21109.5|21108.33|21108.33|0
1606995910000|2020-12-03 11:45:10|21110.02|21110.02|21110.96|21110.96|21110.96|21110.96|21110.02|21110.02|0
1606995920000|2020-12-03 11:45:20|21112.7|21112.7|21115.28|21115.28|21115.28|21115.28|21112.7|21112.7|0
1606995930000|2020-12-03 11:45:30|21116.66|21116.66|21116.66|21116.66|21116.66|21116.66|21116.66|21116.66|0
1606995940000|2020-12-03 11:45:40|21116.13|21116.13|21115.45|21115.45|21116.66|21116.66|21115.45|21115.45|0
1606995950000|2020-12-03 11:45:50|21116.82|21116.82|21118.93|21118.93|21118.93|21118.93|21116.82|21116.82|0
1606995960000|2020-12-03 11:46:00|21119.45|21119.45|21114.32|21114.32|21119.45|21119.45|21113.55|21113.55|0
1606995970000|2020-12-03 11:46:10|21115.01|21115.01|21115.01|21115.01|21115.01|21115.01|21115.01|21115.01|0
1606995980000|2020-12-03 11:46:20|21114.04|21114.04|21110.43|21110.43|21114.04|21114.04|21110.43|21110.43|0
1606995990000|2020-12-03 11:46:30|21109.74|21109.74|21110.52|21110.52|21111.3|21111.3|21109.74|21109.74|0
1606996000000|2020-12-03 11:46:40|21111.21|21111.21|21117.82|21117.82|21117.88|21117.88|21110.9|21110.9|0
1606996020000|2020-12-03 11:47:00|21117.88|21117.88|21119.56|21119.56|21119.56|21119.56|21117.45|21117.45|0
1606996030000|2020-12-03 11:47:10|21119.49|21119.49|21119.49|21119.49|21119.49|21119.49|21119.49|21119.49|0
1606996050000|2020-12-03 11:47:30|21120.27|21120.27|21120.27|21120.27|21120.27|21120.27|21120.27|21120.27|0
1606996060000|2020-12-03 11:47:40|21121.85|21121.85|21122.9|21122.9|21122.9|21122.9|21121.85|21121.85|0
1606996070000|2020-12-03 11:47:50|21122.37|21122.37|21122.37|21122.37|21122.37|21122.37|21122.37|21122.37|0
1606996080000|2020-12-03 11:48:00|21123.15|21123.15|21123.15|21123.15|21123.15|21123.15|21123.15|21123.15|0
1606996090000|2020-12-03 11:48:10|21123.83|21123.83|21123.83|21123.83|21123.83|21123.83|21123.83|21123.83|0
1606996120000|2020-12-03 11:48:40|21124.52|21124.52|21125.04|21125.04|21125.2|21125.2|21124.52|21124.52|0
1606996130000|2020-12-03 11:48:50|21125.73|21125.73|21125.2|21125.2|21125.73|21125.73|21125.2|21125.2|0
1606996140000|2020-12-03 11:49:00|21125.88|21125.88|21130.64|21130.64|21130.64|21130.64|21125.88|21125.88|0
1606996150000|2020-12-03 11:49:10|21131.16|21131.16|21128.12|21128.12|21131.16|21131.16|21128.12|21128.12|0
1606996160000|2020-12-03 11:49:20|21127.34|21127.34|21126.66|21126.66|21127.34|21127.34|21126.66|21126.66|0
1606996170000|2020-12-03 11:49:30|21127.19|21127.19|21127.19|21127.19|21127.19|21127.19|21127.19|21127.19|0
1606996180000|2020-12-03 11:49:40|21126.13|21126.13|21126.37|21126.37|21126.37|21126.37|21126.13|21126.13|0
1606996190000|2020-12-03 11:49:50|21127.74|21127.74|21128.27|21128.27|21128.27|21128.27|21127.74|21127.74|0
1606996200000|2020-12-03 11:50:00|21130.9|21130.9|21129.73|21129.73|21131.43|21131.43|21129.32|21129.32|0
1606996210000|2020-12-03 11:50:10|21131.11|21131.11|21132.28|21132.28|21132.28|21132.28|21129.53|21129.53|0
1606996220000|2020-12-03 11:50:20|21131.75|21131.75|21131.75|21131.75|21131.75|21131.75|21131.75|21131.75|0
1606996230000|2020-12-03 11:50:30|21130.17|21130.17|21128.8|21128.8|21130.17|21130.17|21128.8|21128.8|0
1606996240000|2020-12-03 11:50:40|21128.86|21128.86|21129.96|21129.96|21130.03|21130.03|21127.81|21127.81|0
1606996250000|2020-12-03 11:50:50|21128.58|21128.58|21134.18|21134.18|21134.4|21134.4|21128.58|21128.58|0
1606996260000|2020-12-03 11:51:00|21133.97|21133.97|21138.57|21138.57|21139.1|21139.1|21133.97|21133.97|0
1606996270000|2020-12-03 11:51:10|21138.69|21138.69|21139.22|21139.22|21139.22|21139.22|21138.16|21138.16|0
1606996280000|2020-12-03 11:51:20|21139.74|21139.74|21148.4|21148.4|21149.02|21149.02|21139.74|21139.74|0
1606996290000|2020-12-03 11:51:30|21147.88|21147.88|21145.83|21145.83|21147.88|21147.88|21145.83|21145.83|0
1606996310000|2020-12-03 11:51:50|21146.61|21146.61|21146.88|21146.88|21146.88|21146.88|21146.61|21146.61|0
1606996320000|2020-12-03 11:52:00|21147.02|21147.02|21151.35|21151.35|21151.35|21151.35|21147.02|21147.02|0
1606996330000|2020-12-03 11:52:10|21151.87|21151.87|21154.83|21154.83|21155.88|21155.88|21151.87|21151.87|0
1606996340000|2020-12-03 11:52:20|21153.45|21153.45|21151.39|21151.39|21153.45|21153.45|21151.39|21151.39|0
1606996350000|2020-12-03 11:52:30|21152.77|21152.77|21152.88|21152.88|21152.88|21152.88|21152.1|21152.1|0
1606996360000|2020-12-03 11:52:40|21151.51|21151.51|21152.28|21152.28|21152.28|21152.28|21150.45|21150.45|0
1606996370000|2020-12-03 11:52:50|21151.76|21151.76|21149.77|21149.77|21151.76|21151.76|21149.77|21149.77|0
1606996380000|2020-12-03 11:53:00|21147.67|21147.67|21147.02|21147.02|21148.04|21148.04|21146.98|21146.98|0
1606996390000|2020-12-03 11:53:10|21146.49|21146.49|21145.44|21145.44|21147.02|21147.02|21145.44|21145.44|0
1606996400000|2020-12-03 11:53:20|21145.97|21145.97|21145.97|21145.97|21145.97|21145.97|21144.91|21144.91|0
1606996410000|2020-12-03 11:53:30|21146.65|21146.65|21146.99|21146.99|21147.18|21147.18|21146.65|21146.65|0
1606996430000|2020-12-03 11:53:50|21148.89|21148.89|21149.32|21149.32|21149.32|21149.32|21148.89|21148.89|0
1606996440000|2020-12-03 11:54:00|21150.1|21150.1|21154.97|21154.97|21155.03|21155.03|21150.1|21150.1|0
1606996450000|2020-12-03 11:54:10|21156.02|21156.02|21157.92|21157.92|21157.92|21157.92|21156.02|21156.02|0
1606996460000|2020-12-03 11:54:20|21157.98|21157.98|21157.36|21157.36|21158.04|21158.04|21157.36|21157.36|0
1606996470000|2020-12-03 11:54:30|21158.41|21158.41|21158.41|21158.41|21158.41|21158.41|21158.41|21158.41|0
1606996480000|2020-12-03 11:54:40|21159.19|21159.19|21161.56|21161.56|21161.56|21161.56|21159.19|21159.19|0
1606996490000|2020-12-03 11:54:50|21162.09|21162.09|21168.64|21168.64|21168.64|21168.64|21162.09|21162.09|0
1606996500000|2020-12-03 11:55:00|21170.01|21170.01|21168.45|21168.45|21172.16|21172.16|21166.76|21166.76|0
1606996510000|2020-12-03 11:55:10|21168.97|21168.97|21168.97|21168.97|21168.97|21168.97|21168.97|21168.97|0
1606996520000|2020-12-03 11:55:20|21170.35|21170.35|21168.97|21168.97|21170.87|21170.87|21168.97|21168.97|0
1606996530000|2020-12-03 11:55:30|21168.45|21168.45|21167.76|21167.76|21168.45|21168.45|21167.76|21167.76|0
1606996540000|2020-12-03 11:55:40|21168.54|21168.54|21168.54|21168.54|21168.54|21168.54|21167.76|21167.76|0
1606996550000|2020-12-03 11:55:50|21168.76|21168.76|21168.02|21168.02|21168.76|21168.76|21168.02|21168.02|0
1606996560000|2020-12-03 11:56:00|21167.24|21167.24|21167.24|21167.24|21168.02|21168.02|21166.46|21166.46|0
1606996570000|2020-12-03 11:56:10|21167.35|21167.35|21171.89|21171.89|21171.89|21171.89|21167.35|21167.35|0
1606996580000|2020-12-03 11:56:20|21170.83|21170.83|21171.61|21171.61|21171.61|21171.61|21170.83|21170.83|0
1606996590000|2020-12-03 11:56:30|21172.3|21172.3|21173.1|21173.1|21173.1|21173.1|21171.52|21171.52|0
1606996600000|2020-12-03 11:56:40|21174.47|21174.47|21172.04|21172.04|21174.47|21174.47|21172.04|21172.04|0
1606996610000|2020-12-03 11:56:50|21172.73|21172.73|21174.09|21174.09|21174.09|21174.09|21172.73|21172.73|0
1606996620000|2020-12-03 11:57:00|21173.04|21173.04|21172.36|21172.36|21173.04|21173.04|21172.36|21172.36|0
1606996630000|2020-12-03 11:57:10|21172.55|21172.55|21172.55|21172.55|21172.55|21172.55|21172.55|21172.55|0
1606996640000|2020-12-03 11:57:20|21172.02|21172.02|21173.6|21173.6|21173.6|21173.6|21172.02|21172.02|0
1606996650000|2020-12-03 11:57:30|21174.65|21174.65|21173.97|21173.97|21175.33|21175.33|21173.97|21173.97|0
1606996660000|2020-12-03 11:57:40|21175.34|21175.34|21175.34|21175.34|21175.34|21175.34|21175.34|21175.34|0
1606996680000|2020-12-03 11:58:00|21178.09|21178.09|21179.09|21179.09|21179.09|21179.09|21176.72|21176.72|0
1606996690000|2020-12-03 11:58:10|21178.87|21178.87|21178.87|21178.87|21178.87|21178.87|21178.87|21178.87|0
1606996700000|2020-12-03 11:58:20|21178.81|21178.81|21180.37|21180.37|21180.37|21180.37|21178.81|21178.81|0
1606996710000|2020-12-03 11:58:30|21178.99|21178.99|21181.1|21181.1|21181.1|21181.1|21178.99|21178.99|0
1606996720000|2020-12-03 11:58:40|21181.62|21181.62|21183.31|21183.31|21183.31|21183.31|21181.62|21181.62|0
1606996730000|2020-12-03 11:58:50|21184.68|21184.68|21184.68|21184.68|21184.68|21184.68|21184.68|21184.68|0
1606996740000|2020-12-03 11:59:00|21183.1|21183.1|21185.05|21185.05|21185.05|21185.05|21183.1|21183.1|0
1606996750000|2020-12-03 11:59:10|21184.52|21184.52|21182.41|21182.41|21185.05|21185.05|21181.89|21181.89|0
1606996760000|2020-12-03 11:59:20|21181.89|21181.89|21181.2|21181.2|21181.89|21181.89|21181.2|21181.2|0
1606996780000|2020-12-03 11:59:40|21181.73|21181.73|21183.86|21183.86|21183.86|21183.86|21181.73|21181.73|0
1606996790000|2020-12-03 11:59:50|21185.67|21185.67|21188.44|21188.44|21188.44|21188.44|21185.67|21185.67|0
1606996800000|2020-12-03 12:00:00|21189.24|21189.24|21190.31|21190.31|21190.81|21190.81|21187.1|21187.1|0
1606996810000|2020-12-03 12:00:10|21191.36|21191.36|21189.59|21189.59|21191.49|21191.49|21189.59|21189.59|0
1606996820000|2020-12-03 12:00:20|21189.06|21189.06|21189.06|21189.06|21189.06|21189.06|21188.54|21188.54|0
1606996830000|2020-12-03 12:00:30|21189.3|21189.3|21192.56|21192.56|21192.56|21192.56|21189.3|21189.3|0
1606996840000|2020-12-03 12:00:40|21193.34|21193.34|21193.34|21193.34|21193.34|21193.34|21193.34|21193.34|0
1606996850000|2020-12-03 12:00:50|21193.46|21193.46|21195.23|21195.23|21195.23|21195.23|21193.46|21193.46|0
1606996860000|2020-12-03 12:01:00|21195.44|21195.44|21195.65|21195.65|21195.65|21195.65|21195.44|21195.44|0
1606996870000|2020-12-03 12:01:10|21196.33|21196.33|21199.28|21199.28|21199.88|21199.88|21196.33|21196.33|0
1606996880000|2020-12-03 12:01:20|21199.49|21199.49|21189.84|21189.84|21201.05|21201.05|21189.84|21189.84|0
1606996890000|2020-12-03 12:01:30|21188.47|21188.47|21187.01|21187.01|21188.47|21188.47|21186.95|21186.95|0
1606996900000|2020-12-03 12:01:40|21185.43|21185.43|21185.43|21185.43|21185.43|21185.43|21185.43|21185.43|0
1606996910000|2020-12-03 12:01:50|21184.65|21184.65|21184.13|21184.13|21184.65|21184.65|21183.6|21183.6|0
1606996920000|2020-12-03 12:02:00|21182.75|21182.75|21179.39|21179.39|21182.75|21182.75|21179.39|21179.39|0
1606996930000|2020-12-03 12:02:10|21179.27|21179.27|21172.37|21172.37|21179.27|21179.27|21172.37|21172.37|0
1606996940000|2020-12-03 12:02:20|21172.3|21172.3|21172.24|21172.24|21172.3|21172.3|21172.24|21172.24|0
1606996950000|2020-12-03 12:02:30|21170.66|21170.66|21170.66|21170.66|21170.66|21170.66|21170.66|21170.66|0
1606996960000|2020-12-03 12:02:40|21169.88|21169.88|21169.88|21169.88|21169.88|21169.88|21169.88|21169.88|0
1606996970000|2020-12-03 12:02:50|21170.32|21170.32|21167.57|21167.57|21170.32|21170.32|21167.57|21167.57|0
1606996980000|2020-12-03 12:03:00|21168.62|21168.62|21168.09|21168.09|21168.62|21168.62|21168.09|21168.09|0
1606996990000|2020-12-03 12:03:10|21167.04|21167.04|21167.04|21167.04|21167.04|21167.04|21167.04|21167.04|0
1606997000000|2020-12-03 12:03:20|21167.82|21167.82|21174.73|21174.73|21174.73|21174.73|21167.82|21167.82|0
1606997030000|2020-12-03 12:03:50|21173.15|21173.15|21172.62|21172.62|21173.15|21173.15|21172.62|21172.62|0
1606997040000|2020-12-03 12:04:00|21173.15|21173.15|21174.73|21174.73|21174.73|21174.73|21173.15|21173.15|0
1606997050000|2020-12-03 12:04:10|21174.84|21174.84|21174.84|21174.84|21174.84|21174.84|21174.84|21174.84|0
1606997060000|2020-12-03 12:04:20|21175.37|21175.37|21179.68|21179.68|21179.68|21179.68|21175.37|21175.37|0
1606997070000|2020-12-03 12:04:30|21180.2|21180.2|21181.51|21181.51|21181.51|21181.51|21180.2|21180.2|0
1606997080000|2020-12-03 12:04:40|21181.72|21181.72|21181.94|21181.94|21181.94|21181.94|21181.72|21181.72|0
1606997090000|2020-12-03 12:04:50|21183.31|21183.31|21183.31|21183.31|21183.31|21183.31|21183.31|21183.31|0
1606997100000|2020-12-03 12:05:00|21182.26|21182.26|21178.95|21178.95|21182.47|21182.47|21178.95|21178.95|0
1606997110000|2020-12-03 12:05:10|21177.57|21177.57|21177.79|21177.79|21177.79|21177.79|21177.57|21177.57|0
1606997130000|2020-12-03 12:05:30|21177.01|21177.01|21177.79|21177.79|21177.79|21177.79|21177.01|21177.01|0
1606997140000|2020-12-03 12:05:40|21177.91|21177.91|21177.54|21177.54|21178.6|21178.6|21177.54|21177.54|0
1606997160000|2020-12-03 12:06:00|21178.92|21178.92|21180.75|21180.75|21180.75|21180.75|21178.92|21178.92|0
1606997170000|2020-12-03 12:06:10|21182.12|21182.12|21182.12|21182.12|21182.65|21182.65|21182.12|21182.12|0
1606997180000|2020-12-03 12:06:20|21183.7|21183.7|21183.29|21183.29|21183.82|21183.82|21179.7|21179.7|0
1606997190000|2020-12-03 12:06:30|21182.77|21182.77|21181.38|21181.38|21182.77|21182.77|21181.38|21181.38|0
1606997200000|2020-12-03 12:06:40|21177.25|21177.25|21177.02|21177.02|21177.25|21177.25|21177.02|21177.02|0
1606997210000|2020-12-03 12:06:50|21176.24|21176.24|21172.81|21172.81|21176.24|21176.24|21172.81|21172.81|0
1606997220000|2020-12-03 12:07:00|21173.34|21173.34|21170.59|21170.59|21173.34|21173.34|21170.59|21170.59|0
1606997230000|2020-12-03 12:07:10|21169.91|21169.91|21168.34|21168.34|21169.91|21169.91|21168.34|21168.34|0
1606997240000|2020-12-03 12:07:20|21168.4|21168.4|21168.4|21168.4|21168.4|21168.4|21168.4|21168.4|0
1606997250000|2020-12-03 12:07:30|21168.83|21168.83|21172.08|21172.08|21172.08|21172.08|21168.83|21168.83|0
1606997270000|2020-12-03 12:07:50|21173.13|21173.13|21173.66|21173.66|21174.71|21174.71|21173.13|21173.13|0
1606997280000|2020-12-03 12:08:00|21174.71|21174.71|21176.4|21176.4|21177.05|21177.05|21174.71|21174.71|0
1606997290000|2020-12-03 12:08:10|21177.18|21177.18|21181.67|21181.67|21181.67|21181.67|21177.18|21177.18|0
1606997300000|2020-12-03 12:08:20|21182.35|21182.35|21182.35|21182.35|21182.35|21182.35|21182.35|21182.35|0
1606997320000|2020-12-03 12:08:40|21182.41|21182.41|21181.73|21181.73|21182.41|21182.41|21181.73|21181.73|0
1606997330000|2020-12-03 12:08:50|21178.98|21178.98|21178.2|21178.2|21178.98|21178.98|21178.2|21178.2|0
1606997340000|2020-12-03 12:09:00|21176.1|21176.1|21178.36|21178.36|21178.36|21178.36|21176.1|21176.1|0
1606997350000|2020-12-03 12:09:10|21177.83|21177.83|21181.87|21181.87|21181.87|21181.87|21176.27|21176.27|0
1606997360000|2020-12-03 12:09:20|21181.09|21181.09|21181.09|21181.09|21181.09|21181.09|21181.09|21181.09|0
1606997370000|2020-12-03 12:09:30|21182.46|21182.46|21182.46|21182.46|21182.46|21182.46|21182.46|21182.46|0
1606997380000|2020-12-03 12:09:40|21182.23|21182.23|21182.79|21182.79|21182.79|21182.79|21182.11|21182.11|0
1606997390000|2020-12-03 12:09:50|21182.68|21182.68|21184.04|21184.04|21184.04|21184.04|21182.68|21182.68|0
1606997400000|2020-12-03 12:10:00|21183.36|21183.36|21172.46|21172.46|21183.36|21183.36|21172.46|21172.46|0
1606997410000|2020-12-03 12:10:10|21170.9|21170.9|21176.62|21176.62|21176.62|21176.62|21170.9|21170.9|0
1606997420000|2020-12-03 12:10:20|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|21177.4|0
1606997430000|2020-12-03 12:10:30|21176.72|21176.72|21174.61|21174.61|21176.72|21176.72|21174.61|21174.61|0
1606997440000|2020-12-03 12:10:40|21176.19|21176.19|21176.19|21176.19|21176.19|21176.19|21176.19|21176.19|0
1606997450000|2020-12-03 12:10:50|21175.51|21175.51|21175.51|21175.51|21175.51|21175.51|21175.51|21175.51|0
1606997460000|2020-12-03 12:11:00|21177.41|21177.41|21182.98|21182.98|21182.98|21182.98|21177.41|21177.41|0
1606997470000|2020-12-03 12:11:10|21182.91|21182.91|21181.57|21181.57|21182.91|21182.91|21181.57|21181.57|0
1606997490000|2020-12-03 12:11:30|21183.15|21183.15|21185.58|21185.58|21185.58|21185.58|21183.15|21183.15|0
1606997500000|2020-12-03 12:11:40|21185.05|21185.05|21183.47|21183.47|21185.05|21185.05|21183.47|21183.47|0
1606997530000|2020-12-03 12:12:10|21182.1|21182.1|21182.1|21182.1|21182.1|21182.1|21182.1|21182.1|0
1606997550000|2020-12-03 12:12:30|21182.78|21182.78|21183.47|21183.47|21183.47|21183.47|21182.78|21182.78|0
1606997570000|2020-12-03 12:12:50|21182.78|21182.78|21182.78|21182.78|21182.78|21182.78|21182.78|21182.78|0
1606997580000|2020-12-03 12:13:00|21183.31|21183.31|21182.63|21182.63|21183.31|21183.31|21182.63|21182.63|0
1606997590000|2020-12-03 12:13:10|21182.56|21182.56|21177.49|21177.49|21182.56|21182.56|21177.49|21177.49|0
1606997600000|2020-12-03 12:13:20|21177.26|21177.26|21177.26|21177.26|21177.26|21177.26|21177.26|21177.26|0
1606997610000|2020-12-03 12:13:30|21177.15|21177.15|21175.91|21175.91|21177.15|21177.15|21175.78|21175.78|0
1606997620000|2020-12-03 12:13:40|21175.38|21175.38|21177.49|21177.49|21177.49|21177.49|21175.38|21175.38|0
1606997630000|2020-12-03 12:13:50|21178.86|21178.86|21187.36|21187.36|21187.36|21187.36|21178.86|21178.86|0
1606997640000|2020-12-03 12:14:00|21188.14|21188.14|21187.62|21187.62|21188.14|21188.14|21187.62|21187.62|0
1606997650000|2020-12-03 12:14:10|21185.46|21185.46|21183.88|21183.88|21185.46|21185.46|21183.88|21183.88|0
1606997660000|2020-12-03 12:14:20|21184.1|21184.1|21184.1|21184.1|21184.1|21184.1|21184.1|21184.1|0
1606997670000|2020-12-03 12:14:30|21186.85|21186.85|21186.85|21186.85|21186.85|21186.85|21186.85|21186.85|0
1606997680000|2020-12-03 12:14:40|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|21184.8|0
1606997690000|2020-12-03 12:14:50|21185.49|21185.49|21182.68|21182.68|21185.49|21185.49|21182.68|21182.68|0
1606997700000|2020-12-03 12:15:00|21181.63|21181.63|21175.33|21175.33|21181.63|21181.63|21175.33|21175.33|0
1606997710000|2020-12-03 12:15:10|21174.8|21174.8|21173.83|21173.83|21175.28|21175.28|21173.83|21173.83|0
1606997720000|2020-12-03 12:15:20|21173.64|21173.64|21173.12|21173.12|21173.64|21173.64|21173.12|21173.12|0
1606997730000|2020-12-03 12:15:30|21171.56|21171.56|21171.03|21171.03|21171.56|21171.56|21171.03|21171.03|0
1606997740000|2020-12-03 12:15:40|21179.28|21179.28|21172.34|21172.34|21180.06|21180.06|21172.34|21172.34|0
1606997750000|2020-12-03 12:15:50|21173.71|21173.71|21173.85|21173.85|21173.85|21173.85|21173.71|21173.71|0
1606997760000|2020-12-03 12:16:00|21172.47|21172.47|21170.44|21170.44|21172.71|21172.71|21170.44|21170.44|0
1606997770000|2020-12-03 12:16:10|21169.76|21169.76|21169.76|21169.76|21169.76|21169.76|21168.98|21168.98|0
1606997780000|2020-12-03 12:16:20|21170.53|21170.53|21170.53|21170.53|21170.53|21170.53|21170.53|21170.53|0
1606997790000|2020-12-03 12:16:30|21173.28|21173.28|21173.28|21173.28|21173.28|21173.28|21173.28|21173.28|0
1606997810000|2020-12-03 12:16:50|21173.97|21173.97|21174.33|21174.33|21174.33|21174.33|21173.56|21173.56|0
1606997820000|2020-12-03 12:17:00|21174.2|21174.2|21170.4|21170.4|21174.2|21174.2|21170.4|21170.4|0
1606997830000|2020-12-03 12:17:10|21167.65|21167.65|21162.21|21162.21|21167.65|21167.65|21161.68|21161.68|0
1606997850000|2020-12-03 12:17:30|21162.99|21162.99|21163.05|21163.05|21163.05|21163.05|21162.99|21162.99|0
1606997860000|2020-12-03 12:17:40|21162.99|21162.99|21163.68|21163.68|21163.68|21163.68|21162.99|21162.99|0
1606997880000|2020-12-03 12:18:00|21162.62|21162.62|21160.56|21160.56|21163.31|21163.31|21160.56|21160.56|0
1606997890000|2020-12-03 12:18:10|21161.34|21161.34|21162.18|21162.18|21164.08|21164.08|21161.34|21161.34|0
1606997900000|2020-12-03 12:18:20|21163.24|21163.24|21163.76|21163.76|21163.76|21163.76|21163.24|21163.24|0
1606997920000|2020-12-03 12:18:40|21164.11|21164.11|21164.95|21164.95|21164.95|21164.95|21164.11|21164.11|0
1606997940000|2020-12-03 12:19:00|21164.17|21164.17|21164.89|21164.89|21164.89|21164.89|21163.65|21163.65|0
1606997950000|2020-12-03 12:19:10|21164.36|21164.36|21163.15|21163.15|21164.36|21164.36|21163.15|21163.15|0
1606997960000|2020-12-03 12:19:20|21164.73|21164.73|21165.16|21165.16|21165.16|21165.16|21164.21|21164.21|0
1606997970000|2020-12-03 12:19:30|21165.85|21165.85|21165.32|21165.32|21165.85|21165.85|21165.32|21165.32|0
1606997980000|2020-12-03 12:19:40|21162.89|21162.89|21162.89|21162.89|21162.89|21162.89|21162.89|21162.89|0
1606997990000|2020-12-03 12:19:50|21162.21|21162.21|21162.21|21162.21|21162.21|21162.21|21162.21|21162.21|0
1606998000000|2020-12-03 12:20:00|21162.09|21162.09|21156.47|21156.47|21162.09|21162.09|21156.47|21156.47|0
1606998010000|2020-12-03 12:20:10|21155.79|21155.79|21155.01|21155.01|21155.79|21155.79|21155.01|21155.01|0
1606998020000|2020-12-03 12:20:20|21155.13|21155.13|21155.81|21155.81|21155.81|21155.81|21155.13|21155.13|0
1606998030000|2020-12-03 12:20:30|21155.59|21155.59|21154.07|21154.07|21155.59|21155.59|21154.07|21154.07|0
1606998040000|2020-12-03 12:20:40|21153.29|21153.29|21145.37|21145.37|21153.29|21153.29|21143.79|21143.79|0
1606998050000|2020-12-03 12:20:50|21145.89|21145.89|21142.32|21142.32|21146.42|21146.42|21142.32|21142.32|0
1606998060000|2020-12-03 12:21:00|21141.27|21141.27|21142.07|21142.07|21142.07|21142.07|21140.49|21140.49|0
1606998070000|2020-12-03 12:21:10|21142.29|21142.29|21144.85|21144.85|21145.26|21145.26|21142.29|21142.29|0
1606998080000|2020-12-03 12:21:20|21145.37|21145.37|21144|21144|21145.37|21145.37|21144|21144|0
1606998090000|2020-12-03 12:21:30|21145.37|21145.37|21146.15|21146.15|21146.15|21146.15|21145.37|21145.37|0
1606998100000|2020-12-03 12:21:40|21146.68|21146.68|21146.83|21146.83|21147.89|21147.89|21146.68|21146.68|0
1606998110000|2020-12-03 12:21:50|21147.52|21147.52|21145.41|21145.41|21147.52|21147.52|21145.41|21145.41|0
1606998120000|2020-12-03 12:22:00|21146.19|21146.19|21146.19|21146.19|21146.19|21146.19|21146.19|21146.19|0
1606998130000|2020-12-03 12:22:10|21146.31|21146.31|21145.78|21145.78|21146.31|21146.31|21144.73|21144.73|0
1606998140000|2020-12-03 12:22:20|21145.56|21145.56|21145.89|21145.89|21145.89|21145.89|21145.23|21145.23|0
1606998150000|2020-12-03 12:22:30|21146.66|21146.66|21148.04|21148.04|21148.04|21148.04|21146.66|21146.66|0
1606998160000|2020-12-03 12:22:40|21149.87|21149.87|21149.87|21149.87|21149.87|21149.87|21149.87|21149.87|0
1606998180000|2020-12-03 12:23:00|21155.37|21155.37|21153.99|21153.99|21155.37|21155.37|21153.99|21153.99|0
1606998190000|2020-12-03 12:23:10|21154.52|21154.52|21150.63|21150.63|21154.52|21154.52|21150.63|21150.63|0
1606998200000|2020-12-03 12:23:20|21150.7|21150.7|21150.58|21150.58|21150.7|21150.7|21150.58|21150.58|0
1606998210000|2020-12-03 12:23:30|21150.71|21150.71|21146.99|21146.99|21150.71|21150.71|21146.92|21146.92|0
1606998220000|2020-12-03 12:23:40|21145.93|21145.93|21146.71|21146.71|21146.71|21146.71|21145.93|21145.93|0
1606998230000|2020-12-03 12:23:50|21146.19|21146.19|21147.38|21147.38|21147.38|21147.38|21145.66|21145.66|0
1606998240000|2020-12-03 12:24:00|21148.15|21148.15|21147.72|21147.72|21148.15|21148.15|21147.72|21147.72|0
1606998260000|2020-12-03 12:24:20|21146.67|21146.67|21146.01|21146.01|21146.67|21146.67|21146.01|21146.01|0
1606998270000|2020-12-03 12:24:30|21144.64|21144.64|21143.96|21143.96|21144.64|21144.64|21143.96|21143.96|0
1606998280000|2020-12-03 12:24:40|21139.84|21139.84|21138.69|21138.69|21141.05|21141.05|21138.69|21138.69|0
1606998290000|2020-12-03 12:24:50|21138.01|21138.01|21138.69|21138.69|21138.69|21138.69|21138.01|21138.01|0
1606998300000|2020-12-03 12:25:00|21137.31|21137.31|21137.31|21137.31|21137.31|21137.31|21137.31|21137.31|0
1606998310000|2020-12-03 12:25:10|21136.63|21136.63|21136.63|21136.63|21136.63|21136.63|21136.63|21136.63|0
1606998320000|2020-12-03 12:25:20|21135.99|21135.99|21137.36|21137.36|21137.36|21137.36|21135.99|21135.99|0
1606998330000|2020-12-03 12:25:30|21140.48|21140.48|21140.54|21140.54|21140.54|21140.54|21140.48|21140.48|0
1606998340000|2020-12-03 12:25:40|21142.65|21142.65|21142.65|21142.65|21142.65|21142.65|21142.65|21142.65|0
1606998350000|2020-12-03 12:25:50|21142.87|21142.87|21144.08|21144.08|21144.08|21144.08|21142.87|21142.87|0
1606998360000|2020-12-03 12:26:00|21144.86|21144.86|21145.92|21145.92|21146.35|21146.35|21144.86|21144.86|0
1606998370000|2020-12-03 12:26:10|21147.3|21147.3|21145.92|21145.92|21147.3|21147.3|21145.92|21145.92|0
1606998380000|2020-12-03 12:26:20|21145.99|21145.99|21145.99|21145.99|21145.99|21145.99|21145.99|21145.99|0
1606998390000|2020-12-03 12:26:30|21146.77|21146.77|21146.77|21146.77|21146.77|21146.77|21146.77|21146.77|0
1606998400000|2020-12-03 12:26:40|21148.82|21148.82|21148.82|21148.82|21148.82|21148.82|21148.82|21148.82|0
1606998410000|2020-12-03 12:26:50|21147.76|21147.76|21147.55|21147.55|21147.76|21147.76|21147.55|21147.55|0
1606998420000|2020-12-03 12:27:00|21148.91|21148.91|21150.79|21150.79|21150.79|21150.79|21148.91|21148.91|0
1606998430000|2020-12-03 12:27:10|21148.89|21148.89|21146.38|21146.38|21148.89|21148.89|21146.38|21146.38|0
1606998440000|2020-12-03 12:27:20|21145.6|21145.6|21144.04|21144.04|21145.6|21145.6|21144.04|21144.04|0
1606998450000|2020-12-03 12:27:30|21143.36|21143.36|21141.56|21141.56|21143.36|21143.36|21141.56|21141.56|0
1606998460000|2020-12-03 12:27:40|21141.13|21141.13|21141.13|21141.13|21141.13|21141.13|21141.13|21141.13|0
1606998470000|2020-12-03 12:27:50|21141.19|21141.19|21141.19|21141.19|21141.19|21141.19|21141.19|21141.19|0
1606998480000|2020-12-03 12:28:00|21141.97|21141.97|21142.71|21142.71|21142.71|21142.71|21141.75|21141.75|0
1606998490000|2020-12-03 12:28:10|21143.49|21143.49|21144.02|21144.02|21145.39|21145.39|21143.49|21143.49|0
1606998500000|2020-12-03 12:28:20|21141.91|21141.91|21140.32|21140.32|21141.91|21141.91|21139.54|21139.54|0
1606998510000|2020-12-03 12:28:30|21140.54|21140.54|21140.31|21140.31|21140.54|21140.54|21140.31|21140.31|0
1606998520000|2020-12-03 12:28:40|21139.53|21139.53|21138.6|21138.6|21139.53|21139.53|21138.54|21138.54|0
1606998530000|2020-12-03 12:28:50|21138.73|21138.73|21138.85|21138.85|21138.85|21138.85|21138.73|21138.73|0
1606998540000|2020-12-03 12:29:00|21139.5|21139.5|21140.96|21140.96|21140.96|21140.96|21139.5|21139.5|0
1606998550000|2020-12-03 12:29:10|21142.33|21142.33|21142.33|21142.33|21142.33|21142.33|21141.65|21141.65|0
1606998560000|2020-12-03 12:29:20|21143.02|21143.02|21143.02|21143.02|21143.02|21143.02|21143.02|21143.02|0
1606998570000|2020-12-03 12:29:30|21143.7|21143.7|21145.16|21145.16|21145.16|21145.16|21143.7|21143.7|0
1606998580000|2020-12-03 12:29:40|21144.38|21144.38|21143.6|21143.6|21144.38|21144.38|21143.6|21143.6|0
1606998590000|2020-12-03 12:29:50|21144.98|21144.98|21144.2|21144.2|21144.98|21144.98|21144.2|21144.2|0
1606998600000|2020-12-03 12:30:00|21143.67|21143.67|21142.55|21142.55|21145.83|21145.83|21142.55|21142.55|0
1606998610000|2020-12-03 12:30:10|21143.33|21143.33|21143.33|21143.33|21143.33|21143.33|21143.33|21143.33|0
1606998620000|2020-12-03 12:30:20|21143.4|21143.4|21153.54|21153.54|21159.13|21159.13|21143.33|21143.33|0
1606998630000|2020-12-03 12:30:30|21151.96|21151.96|21153.11|21153.11|21153.11|21153.11|21151.9|21151.9|0
1606998640000|2020-12-03 12:30:40|21153.33|21153.33|21153.08|21153.08|21153.76|21153.76|21153.08|21153.08|0
1606998650000|2020-12-03 12:30:50|21153.14|21153.14|21155.32|21155.32|21155.62|21155.62|21152.46|21152.46|0
1606998660000|2020-12-03 12:31:00|21154.64|21154.64|21154.64|21154.64|21154.64|21154.64|21154.64|21154.64|0
1606998670000|2020-12-03 12:31:10|21154.26|21154.26|21154.26|21154.26|21154.26|21154.26|21154.26|21154.26|0
1606998680000|2020-12-03 12:31:20|21154.2|21154.2|21154.34|21154.34|21154.34|21154.34|21154.2|21154.2|0
1606998690000|2020-12-03 12:31:30|21154.76|21154.76|21154.76|21154.76|21156.34|21156.34|21154.76|21154.76|0
1606998700000|2020-12-03 12:31:40|21154.65|21154.65|21154.65|21154.65|21154.65|21154.65|21154.65|21154.65|0
1606998710000|2020-12-03 12:31:50|21154.53|21154.53|21154.53|21154.53|21154.53|21154.53|21154.53|21154.53|0
1606998720000|2020-12-03 12:32:00|21155.58|21155.58|21155.31|21155.31|21155.58|21155.58|21155.31|21155.31|0
1606998730000|2020-12-03 12:32:10|21155.24|21155.24|21158.77|21158.77|21158.77|21158.77|21155.24|21155.24|0
1606998740000|2020-12-03 12:32:20|21157.4|21157.4|21157.4|21157.4|21157.4|21157.4|21157.4|21157.4|0
1606998750000|2020-12-03 12:32:30|21158.08|21158.08|21158.08|21158.08|21158.08|21158.08|21158.08|21158.08|0
1606998760000|2020-12-03 12:32:40|21158.6|21158.6|21158.08|21158.08|21158.6|21158.6|21158.08|21158.08|0
1606998770000|2020-12-03 12:32:50|21158.3|21158.3|21157.4|21157.4|21158.3|21158.3|21157.4|21157.4|0
1606998800000|2020-12-03 12:33:20|21156.62|21156.62|21156.62|21156.62|21156.62|21156.62|21156.62|21156.62|0
1606998810000|2020-12-03 12:33:30|21156.09|21156.09|21155.57|21155.57|21156.09|21156.09|21155.57|21155.57|0
1606998820000|2020-12-03 12:33:40|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|21156.93|0
1606998840000|2020-12-03 12:34:00|21157.31|21157.31|21162.27|21162.27|21162.27|21162.27|21157.31|21157.31|0
1606998850000|2020-12-03 12:34:10|21161.74|21161.74|21160.38|21160.38|21161.74|21161.74|21160.38|21160.38|0
1606998860000|2020-12-03 12:34:20|21159.7|21159.7|21160.48|21160.48|21160.48|21160.48|21159.7|21159.7|0
1606998870000|2020-12-03 12:34:30|21159.1|21159.1|21155.57|21155.57|21159.1|21159.1|21155.57|21155.57|0
1606998880000|2020-12-03 12:34:40|21154.52|21154.52|21150.63|21150.63|21154.52|21154.52|21150.63|21150.63|0
1606998900000|2020-12-03 12:35:00|21150.75|21150.75|21150.75|21150.75|21150.75|21150.75|21150.75|21150.75|0
1606998910000|2020-12-03 12:35:10|21151.18|21151.18|21149.81|21149.81|21151.18|21151.18|21149.81|21149.81|0
1606998920000|2020-12-03 12:35:20|21151.18|21151.18|21151.18|21151.18|21151.18|21151.18|21151.18|21151.18|0
1606998930000|2020-12-03 12:35:30|21150.4|21150.4|21150.4|21150.4|21150.4|21150.4|21150.4|21150.4|0
1606998940000|2020-12-03 12:35:40|21149.87|21149.87|21150.49|21150.49|21150.84|21150.84|21149.35|21149.35|0
1606998960000|2020-12-03 12:36:00|21149.96|21149.96|21149.96|21149.96|21150.49|21150.49|21149.96|21149.96|0
1606998970000|2020-12-03 12:36:10|21148.58|21148.58|21147.53|21147.53|21148.58|21148.58|21147.53|21147.53|0
1606998990000|2020-12-03 12:36:30|21148.9|21148.9|21149.58|21149.58|21149.58|21149.58|21148.9|21148.9|0
1606999000000|2020-12-03 12:36:40|21149.46|21149.46|21144.63|21144.63|21149.46|21149.46|21144.63|21144.63|0
1606999010000|2020-12-03 12:36:50|21143.78|21143.78|21146.07|21146.07|21146.07|21146.07|21143.78|21143.78|0
1606999020000|2020-12-03 12:37:00|21143.32|21143.32|21144.69|21144.69|21144.69|21144.69|21143.32|21143.32|0
1606999030000|2020-12-03 12:37:10|21143.39|21143.39|21144.76|21144.76|21144.76|21144.76|21143.39|21143.39|0
1606999040000|2020-12-03 12:37:20|21146.14|21146.14|21144.76|21144.76|21146.14|21146.14|21144.76|21144.76|0
1606999070000|2020-12-03 12:37:50|21145.45|21145.45|21145.45|21145.45|21145.45|21145.45|21145.23|21145.23|0
1606999080000|2020-12-03 12:38:00|21145.66|21145.66|21146.73|21146.73|21146.73|21146.73|21145.66|21145.66|0
1606999090000|2020-12-03 12:38:10|21146.05|21146.05|21152.68|21152.68|21152.68|21152.68|21146.05|21146.05|0
1606999100000|2020-12-03 12:38:20|21152.03|21152.03|21156.43|21156.43|21156.43|21156.43|21152.03|21152.03|0
1606999110000|2020-12-03 12:38:30|21156.96|21156.96|21156.96|21156.96|21156.96|21156.96|21156.96|21156.96|0
1606999120000|2020-12-03 12:38:40|21157.17|21157.17|21157.17|21157.17|21157.17|21157.17|21157.17|21157.17|0
1606999130000|2020-12-03 12:38:50|21156.49|21156.49|21156.71|21156.71|21156.71|21156.71|21156.49|21156.49|0
1606999140000|2020-12-03 12:39:00|21158.09|21158.09|21159.39|21159.39|21159.39|21159.39|21158.09|21158.09|0
1606999150000|2020-12-03 12:39:10|21162.67|21162.67|21164.91|21164.91|21164.91|21164.91|21162.67|21162.67|0
1606999160000|2020-12-03 12:39:20|21162.17|21162.17|21159.33|21159.33|21162.17|21162.17|21159.33|21159.33|0
1606999170000|2020-12-03 12:39:30|21159.5|21159.5|21155.5|21155.5|21159.5|21159.5|21155.5|21155.5|0
1606999200000|2020-12-03 12:40:00|21155.3|21155.3|21155.4|21155.4|21155.4|21155.4|21154.62|21154.62|0
1606999210000|2020-12-03 12:40:10|21155.53|21155.53|21158.28|21158.28|21158.28|21158.28|21155.53|21155.53|0
1606999220000|2020-12-03 12:40:20|21159.33|21159.33|21157.96|21157.96|21159.33|21159.33|21157.96|21157.96|0
1606999230000|2020-12-03 12:40:30|21156.58|21156.58|21156.58|21156.58|21156.58|21156.58|21156.58|21156.58|0
1606999240000|2020-12-03 12:40:40|21157.36|21157.36|21158.74|21158.74|21158.74|21158.74|21157.36|21157.36|0
1606999250000|2020-12-03 12:40:50|21158.95|21158.95|21159.3|21159.3|21159.3|21159.3|21158.95|21158.95|0
1606999260000|2020-12-03 12:41:00|21159.08|21159.08|21159.08|21159.08|21159.08|21159.08|21159.08|21159.08|0
1606999270000|2020-12-03 12:41:10|21158.4|21158.4|21158.4|21158.4|21158.4|21158.4|21158.4|21158.4|0
1606999280000|2020-12-03 12:41:20|21159.08|21159.08|21166.87|21166.87|21166.87|21166.87|21159.08|21159.08|0
1606999290000|2020-12-03 12:41:30|21166.81|21166.81|21166.03|21166.03|21166.81|21166.81|21166.03|21166.03|0
1606999300000|2020-12-03 12:41:40|21167.4|21167.4|21169.52|21169.52|21169.52|21169.52|21167.4|21167.4|0
1606999310000|2020-12-03 12:41:50|21170.05|21170.05|21170.3|21170.3|21170.83|21170.83|21170.05|21170.05|0
1606999320000|2020-12-03 12:42:00|21170.83|21170.83|21171.26|21171.26|21171.26|21171.26|21170.83|21170.83|0
1606999330000|2020-12-03 12:42:10|21171.48|21171.48|21172.85|21172.85|21172.85|21172.85|21171.48|21171.48|0
1606999340000|2020-12-03 12:42:20|21172.92|21172.92|21173.15|21173.15|21173.15|21173.15|21172.92|21172.92|0
1606999350000|2020-12-03 12:42:30|21173.93|21173.93|21174.98|21174.98|21174.98|21174.98|21173.93|21173.93|0
1606999360000|2020-12-03 12:42:40|21173.61|21173.61|21172.83|21172.83|21173.61|21173.61|21172.83|21172.83|0
1606999370000|2020-12-03 12:42:50|21170.78|21170.78|21171.46|21171.46|21171.46|21171.46|21170.78|21170.78|0
1606999380000|2020-12-03 12:43:00|21172.14|21172.14|21171.35|21171.35|21173.52|21173.52|21171.35|21171.35|0
1606999390000|2020-12-03 12:43:10|21171.88|21171.88|21170.9|21170.9|21171.88|21171.88|21170.83|21170.83|0
1606999400000|2020-12-03 12:43:20|21172.26|21172.26|21174.99|21174.99|21174.99|21174.99|21172.26|21172.26|0
1606999410000|2020-12-03 12:43:30|21175.2|21175.2|21176.16|21176.16|21176.16|21176.16|21175.2|21175.2|0
1606999420000|2020-12-03 12:43:40|21176.23|21176.23|21176.23|21176.23|21176.23|21176.23|21176.23|21176.23|0
1606999430000|2020-12-03 12:43:50|21177.81|21177.81|21179.18|21179.18|21179.18|21179.18|21177.81|21177.81|0
1606999450000|2020-12-03 12:44:10|21179.95|21179.95|21179.29|21179.29|21180.03|21180.03|21179.29|21179.29|0
1606999460000|2020-12-03 12:44:20|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|21179.72|0
1606999470000|2020-12-03 12:44:30|21179.51|21179.51|21179.48|21179.48|21179.71|21179.71|21176.4|21176.4|0
1606999480000|2020-12-03 12:44:40|21179.59|21179.59|21179.59|21179.59|21179.59|21179.59|21179.59|21179.59|0
1606999490000|2020-12-03 12:44:50|21180.27|21180.27|21180.34|21180.34|21180.4|21180.4|21180.27|21180.27|0
1606999500000|2020-12-03 12:45:00|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|21179.56|0
1606999510000|2020-12-03 12:45:10|21178.78|21178.78|21175.96|21175.96|21178.78|21178.78|21175.69|21175.69|0
1606999520000|2020-12-03 12:45:20|21176.03|21176.03|21175.57|21175.57|21176.03|21176.03|21175.57|21175.57|0
1606999530000|2020-12-03 12:45:30|21174.21|21174.21|21173.77|21173.77|21174.21|21174.21|21173.55|21173.55|0
1606999550000|2020-12-03 12:45:50|21172.99|21172.99|21172.99|21172.99|21172.99|21172.99|21172.99|21172.99|0
1606999560000|2020-12-03 12:46:00|21171.94|21171.94|21172.47|21172.47|21172.47|21172.47|21170.89|21170.89|0
1606999570000|2020-12-03 12:46:10|21172.4|21172.4|21172.43|21172.43|21172.62|21172.62|21172.4|21172.4|0
1606999580000|2020-12-03 12:46:20|21172.29|21172.29|21171.52|21171.52|21172.29|21172.29|21171.52|21171.52|0
1606999590000|2020-12-03 12:46:30|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|21172.29|0
1606999600000|2020-12-03 12:46:40|21172.98|21172.98|21178.08|21178.08|21178.08|21178.08|21172.98|21172.98|0
1606999610000|2020-12-03 12:46:50|21180.82|21180.82|21181.88|21181.88|21182.4|21182.4|21180.82|21180.82|0
1606999620000|2020-12-03 12:47:00|21182.66|21182.66|21182.66|21182.66|21182.66|21182.66|21182.66|21182.66|0
1606999630000|2020-12-03 12:47:10|21183.34|21183.34|21184.79|21184.79|21184.79|21184.79|21183.34|21183.34|0
1606999640000|2020-12-03 12:47:20|21185.57|21185.57|21185.84|21185.84|21185.84|21185.84|21185.57|21185.57|0
1606999650000|2020-12-03 12:47:30|21186.28|21186.28|21186.72|21186.72|21186.95|21186.95|21186.28|21186.28|0
1606999660000|2020-12-03 12:47:40|21187.77|21187.77|21187.12|21187.12|21187.77|21187.77|21186.91|21186.91|0
1606999670000|2020-12-03 12:47:50|21188.5|21188.5|21190.85|21190.85|21190.85|21190.85|21188.49|21188.49|0
1606999680000|2020-12-03 12:48:00|21192.22|21192.22|21192.22|21192.22|21192.22|21192.22|21192.22|21192.22|0
1606999690000|2020-12-03 12:48:10|21191.54|21191.54|21191.54|21191.54|21191.54|21191.54|21191.54|21191.54|0
1606999700000|2020-12-03 12:48:20|21191.33|21191.33|21191.33|21191.33|21191.33|21191.33|21191.33|21191.33|0
1606999710000|2020-12-03 12:48:30|21192.39|21192.39|21192.95|21192.95|21193.17|21193.17|21192.39|21192.39|0
1606999720000|2020-12-03 12:48:40|21195|21195|21197.14|21197.14|21197.92|21197.92|21194.32|21194.32|0
1606999730000|2020-12-03 12:48:50|21198.52|21198.52|21198.52|21198.52|21198.52|21198.52|21198.52|21198.52|0
1606999740000|2020-12-03 12:49:00|21198.28|21198.28|21198.28|21198.28|21198.28|21198.28|21197.6|21197.6|0
1606999750000|2020-12-03 12:49:10|21198.81|21198.81|21191.84|21191.84|21198.81|21198.81|21190.63|21190.63|0
1606999760000|2020-12-03 12:49:20|21192.05|21192.05|21192.62|21192.62|21192.72|21192.72|21192.05|21192.05|0
1606999770000|2020-12-03 12:49:30|21192.55|21192.55|21192.55|21192.55|21192.55|21192.55|21192.55|21192.55|0
1606999780000|2020-12-03 12:49:40|21193.33|21193.33|21193.86|21193.86|21193.86|21193.86|21193.33|21193.33|0
1606999790000|2020-12-03 12:49:50|21194.54|21194.54|21197.87|21197.87|21198.09|21198.09|21194.54|21194.54|0
1606999800000|2020-12-03 12:50:00|21198.56|21198.56|21199.15|21199.15|21199.15|21199.15|21197.78|21197.78|0
1606999810000|2020-12-03 12:50:10|21199.22|21199.22|21199.59|21199.59|21199.59|21199.59|21199.15|21199.15|0
1606999820000|2020-12-03 12:50:20|21199.81|21199.81|21195.7|21195.7|21199.81|21199.81|21195.7|21195.7|0
1606999830000|2020-12-03 12:50:30|21194.65|21194.65|21194.65|21194.65|21194.65|21194.65|21194.65|21194.65|0
1606999840000|2020-12-03 12:50:40|21193.09|21193.09|21194.65|21194.65|21194.65|21194.65|21193.09|21193.09|0
1606999850000|2020-12-03 12:50:50|21193.87|21193.87|21194.65|21194.65|21194.65|21194.65|21193.87|21193.87|0
1606999860000|2020-12-03 12:51:00|21196.03|21196.03|21195.4|21195.4|21196.78|21196.78|21194.88|21194.88|0
1606999880000|2020-12-03 12:51:20|21198.15|21198.15|21195.83|21195.83|21198.15|21198.15|21195.4|21195.4|0
1606999890000|2020-12-03 12:51:30|21195.3|21195.3|21195.99|21195.99|21195.99|21195.99|21195.3|21195.3|0
1606999900000|2020-12-03 12:51:40|21197.36|21197.36|21196.26|21196.26|21197.36|21197.36|21195.99|21195.99|0
1606999910000|2020-12-03 12:51:50|21196.32|21196.32|21198.09|21198.09|21198.09|21198.09|21196.32|21196.32|0
1606999920000|2020-12-03 12:52:00|21199.45|21199.45|21201.61|21201.61|21201.61|21201.61|21199.45|21199.45|0
1606999930000|2020-12-03 12:52:10|21200.23|21200.23|21201.81|21201.81|21201.81|21201.81|21200.23|21200.23|0
1606999940000|2020-12-03 12:52:20|21202.59|21202.59|21203.27|21203.27|21203.27|21203.27|21202.59|21202.59|0
1606999950000|2020-12-03 12:52:30|21204.05|21204.05|21204.05|21204.05|21204.05|21204.05|21204.05|21204.05|0
1606999960000|2020-12-03 12:52:40|21204.58|21204.58|21204.05|21204.05|21204.58|21204.58|21204.05|21204.05|0
1606999970000|2020-12-03 12:52:50|21203.85|21203.85|21203.66|21203.66|21203.85|21203.85|21202.29|21202.29|0
1606999990000|2020-12-03 12:53:10|21203.23|21203.23|21203.23|21203.23|21203.23|21203.23|21203.23|21203.23|0
1607000000000|2020-12-03 12:53:20|21202.96|21202.96|21202.96|21202.96|21204.33|21204.33|21201.58|21201.58|0
1607000010000|2020-12-03 12:53:30|21203.23|21203.23|21203.44|21203.44|21203.44|21203.44|21203.23|21203.23|0
1607000020000|2020-12-03 12:53:40|21204.81|21204.81|21206.2|21206.2|21207.64|21207.64|21204.81|21204.81|0
1607000030000|2020-12-03 12:53:50|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|21206.88|0
1607000040000|2020-12-03 12:54:00|21205.51|21205.51|21210.16|21210.16|21210.16|21210.16|21205.51|21205.51|0
1607000050000|2020-12-03 12:54:10|21210.84|21210.84|21210.9|21210.9|21210.9|21210.9|21210.84|21210.84|0
1607000060000|2020-12-03 12:54:20|21211.58|21211.58|21212.46|21212.46|21212.46|21212.46|21210.9|21210.9|0
1607000080000|2020-12-03 12:54:40|21213.83|21213.83|21213.83|21213.83|21213.83|21213.83|21213.83|21213.83|0
1607000090000|2020-12-03 12:54:50|21213.05|21213.05|21210.42|21210.42|21213.05|21213.05|21210.42|21210.42|0
1607000100000|2020-12-03 12:55:00|21213.17|21213.17|21213.7|21213.7|21213.7|21213.7|21213.17|21213.17|0
1607000110000|2020-12-03 12:55:10|21214.22|21214.22|21213.76|21213.76|21214.44|21214.44|21213.76|21213.76|0
1607000120000|2020-12-03 12:55:20|21214.28|21214.28|21215.66|21215.66|21215.66|21215.66|21214.28|21214.28|0
1607000130000|2020-12-03 12:55:30|21215.86|21215.86|21216.64|21216.64|21216.64|21216.64|21215.86|21215.86|0
1607000140000|2020-12-03 12:55:40|21216.76|21216.76|21218.22|21218.22|21218.22|21218.22|21216.76|21216.76|0
1607000150000|2020-12-03 12:55:50|21218.29|21218.29|21218.02|21218.02|21218.29|21218.29|21218.02|21218.02|0
1607000160000|2020-12-03 12:56:00|21217.9|21217.9|21216.84|21216.84|21217.9|21217.9|21215.68|21215.68|0
1607000170000|2020-12-03 12:56:10|21216.78|21216.78|21219.88|21219.88|21219.88|21219.88|21216.78|21216.78|0
1607000180000|2020-12-03 12:56:20|21220.1|21220.1|21220.19|21220.19|21220.26|21220.26|21220.04|21220.04|0
1607000190000|2020-12-03 12:56:30|21219.98|21219.98|21220.61|21220.61|21220.83|21220.83|21219.98|21219.98|0
1607000200000|2020-12-03 12:56:40|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|21220.83|0
1607000210000|2020-12-03 12:56:50|21220.05|21220.05|21220.05|21220.05|21220.05|21220.05|21220.05|21220.05|0
1607000220000|2020-12-03 12:57:00|21219.61|21219.61|21218.84|21218.84|21219.61|21219.61|21218.84|21218.84|0
1607000230000|2020-12-03 12:57:10|21220.94|21220.94|21220.89|21220.89|21220.94|21220.94|21220.89|21220.89|0
1607000240000|2020-12-03 12:57:20|21221.41|21221.41|21223.41|21223.41|21223.47|21223.47|21221.41|21221.41|0
1607000250000|2020-12-03 12:57:30|21223.34|21223.34|21223.68|21223.68|21223.99|21223.99|21223.34|21223.34|0
1607000260000|2020-12-03 12:57:40|21224.07|21224.07|21223.02|21223.02|21224.07|21224.07|21222.95|21222.95|0
1607000270000|2020-12-03 12:57:50|21223.8|21223.8|21223.8|21223.8|21224.58|21224.58|21223.8|21223.8|0
1607000280000|2020-12-03 12:58:00|21223.68|21223.68|21226.51|21226.51|21226.51|21226.51|21223.68|21223.68|0
1607000290000|2020-12-03 12:58:10|21225.98|21225.98|21219.87|21219.87|21225.98|21225.98|21219.87|21219.87|0
1607000310000|2020-12-03 12:58:30|21219.34|21219.34|21217.67|21217.67|21219.34|21219.34|21217.67|21217.67|0
1607000320000|2020-12-03 12:58:40|21215.62|21215.62|21213.2|21213.2|21215.62|21215.62|21213.2|21213.2|0
1607000330000|2020-12-03 12:58:50|21212.76|21212.76|21216.87|21216.87|21216.87|21216.87|21212.76|21212.76|0
1607000340000|2020-12-03 12:59:00|21216.76|21216.76|21216.06|21216.06|21217.44|21217.44|21216.06|21216.06|0
1607000350000|2020-12-03 12:59:10|21214.69|21214.69|21210.97|21210.97|21214.69|21214.69|21210.97|21210.97|0
1607000360000|2020-12-03 12:59:20|21211.15|21211.15|21210.94|21210.94|21211.15|21211.15|21210.94|21210.94|0
1607000370000|2020-12-03 12:59:30|21210.16|21210.16|21211.54|21211.54|21211.54|21211.54|21210.16|21210.16|0
1607000390000|2020-12-03 12:59:50|21211.01|21211.01|21220.23|21220.23|21220.76|21220.76|21211.01|21211.01|0
1607000400000|2020-12-03 13:00:00|21221.28|21221.28|21220.72|21220.72|21221.5|21221.5|21220.72|21220.72|0
1607000410000|2020-12-03 13:00:10|21219.67|21219.67|21219.29|21219.29|21219.67|21219.67|21219.14|21219.14|0
1607000420000|2020-12-03 13:00:20|21219.98|21219.98|21216.52|21216.52|21219.98|21219.98|21216.52|21216.52|0
1607000430000|2020-12-03 13:00:30|21214.41|21214.41|21213.73|21213.73|21214.41|21214.41|21213.73|21213.73|0
1607000440000|2020-12-03 13:00:40|21213.52|21213.52|21211.42|21211.42|21213.52|21213.52|21211.42|21211.42|0
1607000450000|2020-12-03 13:00:50|21210.9|21210.9|21211.8|21211.8|21212.57|21212.57|21210.47|21210.47|0
1607000460000|2020-12-03 13:01:00|21211.02|21211.02|21212.92|21212.92|21212.92|21212.92|21211.02|21211.02|0
1607000470000|2020-12-03 13:01:10|21213.7|21213.7|21214.48|21214.48|21214.48|21214.48|21213.7|21213.7|0
1607000480000|2020-12-03 13:01:20|21215.16|21215.16|21215.16|21215.16|21215.16|21215.16|21215.16|21215.16|0
1607000490000|2020-12-03 13:01:30|21216.53|21216.53|21215.92|21215.92|21216.53|21216.53|21215.92|21215.92|0
1607000500000|2020-12-03 13:01:40|21215.99|21215.99|21220.9|21220.9|21220.9|21220.9|21215.99|21215.99|0
1607000510000|2020-12-03 13:01:50|21221.59|21221.59|21221.59|21221.59|21221.59|21221.59|21221.59|21221.59|0
1607000520000|2020-12-03 13:02:00|21221.47|21221.47|21222.11|21222.11|21222.11|21222.11|21220.69|21220.69|0
1607000530000|2020-12-03 13:02:10|21222.33|21222.33|21223.7|21223.7|21223.7|21223.7|21222.33|21222.33|0
1607000540000|2020-12-03 13:02:20|21222.92|21222.92|21217.24|21217.24|21222.92|21222.92|21217.24|21217.24|0
1607000560000|2020-12-03 13:02:40|21216.99|21216.99|21216.33|21216.33|21217.89|21217.89|21216.33|21216.33|0
1607000570000|2020-12-03 13:02:50|21215.95|21215.95|21215.62|21215.62|21217.01|21217.01|21215.62|21215.62|0
1607000580000|2020-12-03 13:03:00|21215.5|21215.5|21212.89|21212.89|21215.5|21215.5|21212.11|21212.11|0
1607000590000|2020-12-03 13:03:10|21212.36|21212.36|21213.41|21213.41|21213.41|21213.41|21212.36|21212.36|0
1607000600000|2020-12-03 13:03:20|21213.3|21213.3|21210.2|21210.2|21213.3|21213.3|21210.2|21210.2|0
1607000610000|2020-12-03 13:03:30|21210.25|21210.25|21210.65|21210.65|21210.78|21210.78|21210.25|21210.25|0
1607000620000|2020-12-03 13:03:40|21209.97|21209.97|21210.75|21210.75|21210.75|21210.75|21209.97|21209.97|0
1607000640000|2020-12-03 13:04:00|21209.97|21209.97|21209.97|21209.97|21209.97|21209.97|21209.97|21209.97|0
1607000650000|2020-12-03 13:04:10|21210.75|21210.75|21213.18|21213.18|21213.18|21213.18|21210.75|21210.75|0
1607000660000|2020-12-03 13:04:20|21212.4|21212.4|21214.48|21214.48|21214.48|21214.48|21212.4|21212.4|0
1607000670000|2020-12-03 13:04:30|21215.86|21215.86|21215.86|21215.86|21216.64|21216.64|21215.86|21215.86|0
1607000680000|2020-12-03 13:04:40|21216.64|21216.64|21216.4|21216.4|21218.01|21218.01|21216.4|21216.4|0
1607000690000|2020-12-03 13:04:50|21217.77|21217.77|21212.9|21212.9|21217.77|21217.77|21212.9|21212.9|0
1607000700000|2020-12-03 13:05:00|21211.85|21211.85|21211.85|21211.85|21211.85|21211.85|21211.63|21211.63|0
1607000710000|2020-12-03 13:05:10|21212.37|21212.37|21211.6|21211.6|21212.37|21212.37|21211.6|21211.6|0
1607000720000|2020-12-03 13:05:20|21211.38|21211.38|21210.08|21210.08|21211.38|21211.38|21210.08|21210.08|0
1607000730000|2020-12-03 13:05:30|21209.55|21209.55|21209.55|21209.55|21209.55|21209.55|21209.55|21209.55|0
1607000740000|2020-12-03 13:05:40|21208.69|21208.69|21206.55|21206.55|21209.38|21209.38|21206.55|21206.55|0
1607000750000|2020-12-03 13:05:50|21206.33|21206.33|21206.86|21206.86|21206.86|21206.86|21206.33|21206.33|0
1607000760000|2020-12-03 13:06:00|21206.33|21206.33|21202.76|21202.76|21206.33|21206.33|21202.75|21202.75|0
1607000770000|2020-12-03 13:06:10|21203.14|21203.14|21203.14|21203.14|21203.67|21203.67|21203.14|21203.14|0
1607000790000|2020-12-03 13:06:30|21202.92|21202.92|21199.68|21199.68|21202.92|21202.92|21199.68|21199.68|0
1607000800000|2020-12-03 13:06:40|21199.24|21199.24|21200.02|21200.02|21200.02|21200.02|21199.24|21199.24|0
1607000810000|2020-12-03 13:06:50|21200.55|21200.55|21204.25|21204.25|21204.25|21204.25|21200.55|21200.55|0
1607000820000|2020-12-03 13:07:00|21205.03|21205.03|21205.55|21205.55|21205.55|21205.55|21205.03|21205.03|0
1607000830000|2020-12-03 13:07:10|21205.77|21205.77|21206.11|21206.11|21206.11|21206.11|21205.77|21205.77|0
1607000840000|2020-12-03 13:07:20|21206.89|21206.89|21210.08|21210.08|21210.08|21210.08|21206.89|21206.89|0
1607000850000|2020-12-03 13:07:30|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|21209.95|0
1607000860000|2020-12-03 13:07:40|21210.47|21210.47|21217.7|21217.7|21217.7|21217.7|21210.47|21210.47|0
1607000870000|2020-12-03 13:07:50|21219.07|21219.07|21219.07|21219.07|21219.07|21219.07|21219.07|21219.07|0
1607000880000|2020-12-03 13:08:00|21222.02|21222.02|21224.86|21224.86|21224.86|21224.86|21222.02|21222.02|0
1607000890000|2020-12-03 13:08:10|21224.33|21224.33|21224.86|21224.86|21224.86|21224.86|21223.8|21223.8|0
1607000910000|2020-12-03 13:08:30|21224.33|21224.33|21225.62|21225.62|21225.62|21225.62|21221.14|21221.14|0
1607000920000|2020-12-03 13:08:40|21224.84|21224.84|21223.06|21223.06|21225.9|21225.9|21223.06|21223.06|0
1607000930000|2020-12-03 13:08:50|21222.28|21222.28|21225.88|21225.88|21225.88|21225.88|21222.28|21222.28|0
1607000940000|2020-12-03 13:09:00|21226.93|21226.93|21229.44|21229.44|21229.44|21229.44|21226.76|21226.76|0
1607000950000|2020-12-03 13:09:10|21230.49|21230.49|21231.18|21231.18|21231.18|21231.18|21230.49|21230.49|0
1607000960000|2020-12-03 13:09:20|21232.54|21232.54|21234.83|21234.83|21234.83|21234.83|21232.54|21232.54|0
1607000970000|2020-12-03 13:09:30|21232.08|21232.08|21234.51|21234.51|21234.51|21234.51|21232.08|21232.08|0
1607000980000|2020-12-03 13:09:40|21235.19|21235.19|21235.19|21235.19|21235.19|21235.19|21235.19|21235.19|0
1607000990000|2020-12-03 13:09:50|21234.41|21234.41|21234.94|21234.94|21234.94|21234.94|21234.41|21234.41|0
1607001000000|2020-12-03 13:10:00|21235.47|21235.47|21242.15|21242.15|21244.98|21244.98|21235.47|21235.47|0
1607001010000|2020-12-03 13:10:10|21242.36|21242.36|21243.14|21243.14|21243.14|21243.14|21242.36|21242.36|0
1607001030000|2020-12-03 13:10:30|21243.92|21243.92|21252.2|21252.2|21252.2|21252.2|21243.92|21243.92|0
1607001040000|2020-12-03 13:10:40|21253.58|21253.58|21252.8|21252.8|21253.58|21253.58|21252.8|21252.8|0
1607001050000|2020-12-03 13:10:50|21252.91|21252.91|21255|21255|21255|21255|21252.91|21252.91|0
1607001070000|2020-12-03 13:11:10|21253.63|21253.63|21254.87|21254.87|21254.87|21254.87|21252.72|21252.72|0
1607001080000|2020-12-03 13:11:20|21255.92|21255.92|21255.92|21255.92|21255.92|21255.92|21255.92|21255.92|0
1607001090000|2020-12-03 13:11:30|21255.99|21255.99|21256.77|21256.77|21256.77|21256.77|21255.99|21255.99|0
1607001100000|2020-12-03 13:11:40|21256.56|21256.56|21259.97|21259.97|21259.97|21259.97|21256.44|21256.44|0
1607001110000|2020-12-03 13:11:50|21261.02|21261.02|21264.1|21264.1|21265.66|21265.66|21261.02|21261.02|0
1607001120000|2020-12-03 13:12:00|21262.73|21262.73|21261.33|21261.33|21262.73|21262.73|21259.18|21259.18|0
1607001130000|2020-12-03 13:12:10|21259.18|21259.18|21258.4|21258.4|21259.18|21259.18|21258.4|21258.4|0
1607001140000|2020-12-03 13:12:20|21259.45|21259.45|21261.1|21261.1|21262.2|21262.2|21259.45|21259.45|0
1607001150000|2020-12-03 13:12:30|21261.16|21261.16|21265.65|21265.65|21266.17|21266.17|21260.63|21260.63|0
1607001160000|2020-12-03 13:12:40|21265.7|21265.7|21265.7|21265.7|21265.7|21265.7|21265.7|21265.7|0
1607001170000|2020-12-03 13:12:50|21266.48|21266.48|21268.1|21268.1|21268.64|21268.64|21266.48|21266.48|0
1607001180000|2020-12-03 13:13:00|21267.32|21267.32|21267.29|21267.29|21268.07|21268.07|21266.63|21266.63|0
1607001190000|2020-12-03 13:13:10|21267.82|21267.82|21268.34|21268.34|21269.12|21269.12|21267.82|21267.82|0
1607001200000|2020-12-03 13:13:20|21268.46|21268.46|21272.06|21272.06|21272.06|21272.06|21268.46|21268.46|0
1607001210000|2020-12-03 13:13:30|21274.74|21274.74|21277.6|21277.6|21277.6|21277.6|21273.96|21273.96|0
1607001220000|2020-12-03 13:13:40|21276.82|21276.82|21273.53|21273.53|21276.82|21276.82|21273.32|21273.32|0
1607001230000|2020-12-03 13:13:50|21273.75|21273.75|21274.53|21274.53|21274.53|21274.53|21273.75|21273.75|0
1607001240000|2020-12-03 13:14:00|21275.9|21275.9|21277.42|21277.42|21277.42|21277.42|21274.85|21274.85|0
1607001250000|2020-12-03 13:14:10|21277.95|21277.95|21277.27|21277.27|21277.95|21277.95|21277.27|21277.27|0
1607001260000|2020-12-03 13:14:20|21276.58|21276.58|21273.9|21273.9|21276.58|21276.58|21273.9|21273.9|0
1607001270000|2020-12-03 13:14:30|21273.13|21273.13|21268.71|21268.71|21273.13|21273.13|21267.34|21267.34|0
1607001280000|2020-12-03 13:14:40|21269.49|21269.49|21269.98|21269.98|21269.98|21269.98|21268.93|21268.93|0
1607001290000|2020-12-03 13:14:50|21271.35|21271.35|21271.42|21271.42|21271.42|21271.42|21271.35|21271.35|0
1607001310000|2020-12-03 13:15:10|21271.94|21271.94|21272.16|21272.16|21273.53|21273.53|21271.94|21271.94|0
1607001320000|2020-12-03 13:15:20|21270.78|21270.78|21269.73|21269.73|21270.78|21270.78|21268.95|21268.95|0
1607001330000|2020-12-03 13:15:30|21270.51|21270.51|21272.87|21272.87|21272.87|21272.87|21270.51|21270.51|0
1607001350000|2020-12-03 13:15:50|21272.8|21272.8|21266.75|21266.75|21272.8|21272.8|21266.69|21266.69|0
1607001360000|2020-12-03 13:16:00|21266.62|21266.62|21264.09|21264.09|21266.62|21266.62|21264.09|21264.09|0
1607001370000|2020-12-03 13:16:10|21265.45|21265.45|21270.35|21270.35|21270.35|21270.35|21265.45|21265.45|0
1607001380000|2020-12-03 13:16:20|21269.58|21269.58|21266.83|21266.83|21269.58|21269.58|21266.05|21266.05|0
1607001390000|2020-12-03 13:16:30|21266.14|21266.14|21267.52|21267.52|21267.52|21267.52|21266.14|21266.14|0
1607001400000|2020-12-03 13:16:40|21268.88|21268.88|21273.07|21273.07|21273.07|21273.07|21268.88|21268.88|0
1607001410000|2020-12-03 13:16:50|21272.39|21272.39|21275.35|21275.35|21275.35|21275.35|21272.39|21272.39|0
1607001430000|2020-12-03 13:17:10|21274.58|21274.58|21274.05|21274.05|21274.58|21274.58|21274.05|21274.05|0
1607001440000|2020-12-03 13:17:20|21273.52|21273.52|21274.01|21274.01|21275.1|21275.1|21273.52|21273.52|0
1607001450000|2020-12-03 13:17:30|21274.08|21274.08|21273.36|21273.36|21274.14|21274.14|21273.36|21273.36|0
1607001460000|2020-12-03 13:17:40|21274.04|21274.04|21273.61|21273.61|21274.04|21274.04|21273.61|21273.61|0
1607001470000|2020-12-03 13:17:50|21275.77|21275.77|21275.58|21275.58|21276.95|21276.95|21275.58|21275.58|0
1607001480000|2020-12-03 13:18:00|21275.51|21275.51|21275.92|21275.92|21275.92|21275.92|21275.51|21275.51|0
1607001490000|2020-12-03 13:18:10|21275.4|21275.4|21276.77|21276.77|21276.77|21276.77|21275.4|21275.4|0
1607001500000|2020-12-03 13:18:20|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|21276.71|0
1607001510000|2020-12-03 13:18:30|21275.93|21275.93|21276.34|21276.34|21276.34|21276.34|21275.93|21275.93|0
1607001520000|2020-12-03 13:18:40|21277.71|21277.71|21279.55|21279.55|21279.55|21279.55|21277.71|21277.71|0
1607001530000|2020-12-03 13:18:50|21280.32|21280.32|21285.64|21285.64|21285.64|21285.64|21280.32|21280.32|0
1607001540000|2020-12-03 13:19:00|21285.81|21285.81|21282.64|21282.64|21287.18|21287.18|21282.64|21282.64|0
1607001550000|2020-12-03 13:19:10|21281.26|21281.26|21282.38|21282.38|21282.38|21282.38|21281.01|21281.01|0
1607001560000|2020-12-03 13:19:20|21283.75|21283.75|21283.75|21283.75|21283.75|21283.75|21283.75|21283.75|0
1607001570000|2020-12-03 13:19:30|21285.12|21285.12|21287|21287|21287.27|21287.27|21285.12|21285.12|0
1607001580000|2020-12-03 13:19:40|21286.22|21286.22|21286.35|21286.35|21286.35|21286.35|21286.22|21286.22|0
1607001590000|2020-12-03 13:19:50|21286.47|21286.47|21286.47|21286.47|21286.47|21286.47|21286.47|21286.47|0
1607001600000|2020-12-03 13:20:00|21287.93|21287.93|21293.22|21293.22|21293.22|21293.22|21287.49|21287.49|0
1607001610000|2020-12-03 13:20:10|21293.44|21293.44|21294.53|21294.53|21294.53|21294.53|21293.44|21293.44|0
1607001620000|2020-12-03 13:20:20|21294.75|21294.75|21296.64|21296.64|21301.95|21301.95|21294.75|21294.75|0
1607001630000|2020-12-03 13:20:30|21296.21|21296.21|21296.21|21296.21|21296.21|21296.21|21296.21|21296.21|0
1607001640000|2020-12-03 13:20:40|21295.99|21295.99|21294.61|21294.61|21296.21|21296.21|21294.61|21294.61|0
1607001650000|2020-12-03 13:20:50|21294.39|21294.39|21291.96|21291.96|21294.39|21294.39|21291.96|21291.96|0
1607001660000|2020-12-03 13:21:00|21291.83|21291.83|21303.62|21303.62|21303.62|21303.62|21291.83|21291.83|0
1607001670000|2020-12-03 13:21:10|21304.3|21304.3|21302.94|21302.94|21305.68|21305.68|21302.93|21302.93|0
1607001680000|2020-12-03 13:21:20|21303.58|21303.58|21305.17|21305.17|21305.17|21305.17|21303.58|21303.58|0
1607001690000|2020-12-03 13:21:30|21304.12|21304.12|21304.12|21304.12|21304.12|21304.12|21304.12|21304.12|0
1607001700000|2020-12-03 13:21:40|21303.59|21303.59|21302.28|21302.28|21303.65|21303.65|21301.6|21301.6|0
1607001710000|2020-12-03 13:21:50|21303.62|21303.62|21304.15|21304.15|21304.15|21304.15|21303.62|21303.62|0
1607001720000|2020-12-03 13:22:00|21305.52|21305.52|21315.03|21315.03|21315.03|21315.03|21304.15|21304.15|0
1607001730000|2020-12-03 13:22:10|21315.24|21315.24|21312.97|21312.97|21315.24|21315.24|21311.59|21311.59|0
1607001740000|2020-12-03 13:22:20|21312.62|21312.62|21306.88|21306.88|21312.62|21312.62|21306.88|21306.88|0
1607001750000|2020-12-03 13:22:30|21304.53|21304.53|21306.25|21306.25|21306.68|21306.68|21304.32|21304.32|0
1607001760000|2020-12-03 13:22:40|21304.87|21304.87|21308.06|21308.06|21308.06|21308.06|21304.81|21304.81|0
1607001770000|2020-12-03 13:22:50|21308.27|21308.27|21308.22|21308.22|21308.27|21308.27|21306.84|21306.84|0
1607001780000|2020-12-03 13:23:00|21309|21309|21313.43|21313.43|21313.43|21313.43|21309|21309|0
1607001790000|2020-12-03 13:23:10|21314.48|21314.48|21313.11|21313.11|21314.48|21314.48|21313.11|21313.11|0
1607001800000|2020-12-03 13:23:20|21312.42|21312.42|21311.17|21311.17|21312.42|21312.42|21310.95|21310.95|0
1607001810000|2020-12-03 13:23:30|21310.39|21310.39|21310.39|21310.39|21310.39|21310.39|21308.24|21308.24|0
1607001820000|2020-12-03 13:23:40|21309.87|21309.87|21309.63|21309.63|21309.87|21309.87|21309.63|21309.63|0
1607001830000|2020-12-03 13:23:50|21309.85|21309.85|21311.41|21311.41|21311.41|21311.41|21309.85|21309.85|0
1607001840000|2020-12-03 13:24:00|21312.78|21312.78|21315.26|21315.26|21315.26|21315.26|21311.06|21311.06|0
1607001850000|2020-12-03 13:24:10|21315.4|21315.4|21315.4|21315.4|21315.4|21315.4|21315.4|21315.4|0
1607001860000|2020-12-03 13:24:20|21315.93|21315.93|21316.45|21316.45|21316.45|21316.45|21315.93|21315.93|0
1607001870000|2020-12-03 13:24:30|21316.52|21316.52|21319.26|21319.26|21319.26|21319.26|21316.52|21316.52|0
1607001880000|2020-12-03 13:24:40|21320.63|21320.63|21320.62|21320.62|21321.99|21321.99|21320.41|21320.41|0
1607001890000|2020-12-03 13:24:50|21320.4|21320.4|21319.24|21319.24|21320.62|21320.62|21319.02|21319.02|0
1607001900000|2020-12-03 13:25:00|21318.8|21318.8|21312.57|21312.57|21321.55|21321.55|21311.19|21311.19|0
1607001910000|2020-12-03 13:25:10|21312.79|21312.79|21312.93|21312.93|21312.93|21312.93|21312.79|21312.79|0
1607001920000|2020-12-03 13:25:20|21313.61|21313.61|21311.95|21311.95|21313.61|21313.61|21311.73|21311.73|0
1607001930000|2020-12-03 13:25:30|21310.58|21310.58|21309.97|21309.97|21310.58|21310.58|21309.97|21309.97|0
1607001940000|2020-12-03 13:25:40|21310.5|21310.5|21309.32|21309.32|21310.5|21310.5|21307.3|21307.3|0
1607001950000|2020-12-03 13:25:50|21309.53|21309.53|21309.45|21309.45|21309.53|21309.53|21309.11|21309.11|0
1607001960000|2020-12-03 13:26:00|21309.52|21309.52|21310.96|21310.96|21310.96|21310.96|21309.38|21309.38|0
1607001970000|2020-12-03 13:26:10|21311.49|21311.49|21313.54|21313.54|21313.54|21313.54|21311.49|21311.49|0
1607001980000|2020-12-03 13:26:20|21314.22|21314.22|21315.59|21315.59|21315.59|21315.59|21314|21314|0
1607001990000|2020-12-03 13:26:30|21316.97|21316.97|21317.3|21317.3|21317.49|21317.49|21316.97|21316.97|0
1607002000000|2020-12-03 13:26:40|21317.74|21317.74|21319.96|21319.96|21319.96|21319.96|21317.74|21317.74|0
1607002010000|2020-12-03 13:26:50|21320.03|21320.03|21329.17|21329.17|21329.17|21329.17|21320.03|21320.03|0
1607002020000|2020-12-03 13:27:00|21328.49|21328.49|21326.18|21326.18|21328.49|21328.49|21326.18|21326.18|0
1607002030000|2020-12-03 13:27:10|21324.81|21324.81|21326.19|21326.19|21326.19|21326.19|21323.44|21323.44|0
1607002040000|2020-12-03 13:27:20|21325.66|21325.66|21325.07|21325.07|21326.44|21326.44|21325.07|21325.07|0
1607002050000|2020-12-03 13:27:30|21324.29|21324.29|21329.05|21329.05|21329.05|21329.05|21324.29|21324.29|0
1607002060000|2020-12-03 13:27:40|21329.27|21329.27|21328.49|21328.49|21329.27|21329.27|21328.49|21328.49|0
1607002080000|2020-12-03 13:28:00|21329.27|21329.27|21329.79|21329.79|21329.86|21329.86|21329.27|21329.27|0
1607002090000|2020-12-03 13:28:10|21329.27|21329.27|21328.12|21328.12|21329.27|21329.27|21328.12|21328.12|0
1607002100000|2020-12-03 13:28:20|21322.62|21322.62|21323.67|21323.67|21323.67|21323.67|21322.62|21322.62|0
1607002110000|2020-12-03 13:28:30|21322.99|21322.99|21322.21|21322.21|21322.99|21322.99|21322.21|21322.21|0
1607002120000|2020-12-03 13:28:40|21322.27|21322.27|21316.04|21316.04|21322.27|21322.27|21316.04|21316.04|0
1607002130000|2020-12-03 13:28:50|21316.82|21316.82|21317.88|21317.88|21317.88|21317.88|21316.82|21316.82|0
1607002140000|2020-12-03 13:29:00|21316.5|21316.5|21320.3|21320.3|21320.3|21320.3|21316.5|21316.5|0
1607002150000|2020-12-03 13:29:10|21319.78|21319.78|21319.33|21319.33|21319.78|21319.78|21318.68|21318.68|0
1607002160000|2020-12-03 13:29:20|21321.38|21321.38|21322.07|21322.07|21322.07|21322.07|21321.38|21321.38|0
1607002170000|2020-12-03 13:29:30|21322.13|21322.13|21320.76|21320.76|21322.13|21322.13|21320.76|21320.76|0
1607002180000|2020-12-03 13:29:40|21320.99|21320.99|21321.23|21321.23|21321.23|21321.23|21320.99|21320.99|0
1607002190000|2020-12-03 13:29:50|21321.91|21321.91|21305.35|21305.35|21321.91|21321.91|21305.35|21305.35|0
1607002200000|2020-12-03 13:30:00|21308.09|21308.09|21308.07|21308.07|21314.25|21314.25|21308.07|21308.07|0
1607002210000|2020-12-03 13:30:10|21306.52|21306.52|21305.09|21305.09|21306.52|21306.52|21305.09|21305.09|0
1607002220000|2020-12-03 13:30:20|21305.53|21305.53|21304.75|21304.75|21305.53|21305.53|21304.75|21304.75|0
1607002230000|2020-12-03 13:30:30|21305.28|21305.28|21305.98|21305.98|21308|21308|21305.04|21305.04|0
1607002240000|2020-12-03 13:30:40|21305.3|21305.3|21305.3|21305.3|21305.3|21305.3|21305.3|21305.3|0
1607002250000|2020-12-03 13:30:50|21304.24|21304.24|21301.51|21301.51|21304.24|21304.24|21301.51|21301.51|0
1607002260000|2020-12-03 13:31:00|21301.45|21301.45|21297.21|21297.21|21301.45|21301.45|21297.21|21297.21|0
1607002270000|2020-12-03 13:31:10|21296.43|21296.43|21290.35|21290.35|21296.43|21296.43|21290.35|21290.35|0
1607002280000|2020-12-03 13:31:20|21288.98|21288.98|21289.76|21289.76|21289.76|21289.76|21288.98|21288.98|0
1607002290000|2020-12-03 13:31:30|21289.08|21289.08|21286.33|21286.33|21289.08|21289.08|21286.33|21286.33|0
1607002300000|2020-12-03 13:31:40|21285.65|21285.65|21286.42|21286.42|21286.42|21286.42|21285.65|21285.65|0
1607002310000|2020-12-03 13:31:50|21287.2|21287.2|21287.73|21287.73|21287.73|21287.73|21287.2|21287.2|0
1607002320000|2020-12-03 13:32:00|21288.78|21288.78|21291.18|21291.18|21291.53|21291.53|21288.78|21288.78|0
1607002330000|2020-12-03 13:32:10|21288.43|21288.43|21287.75|21287.75|21288.43|21288.43|21287.75|21287.75|0
1607002340000|2020-12-03 13:32:20|21286.37|21286.37|21278.71|21278.71|21286.37|21286.37|21278.24|21278.24|0
1607002350000|2020-12-03 13:32:30|21279.24|21279.24|21279.09|21279.09|21279.31|21279.31|21279.09|21279.09|0
1607002360000|2020-12-03 13:32:40|21279.87|21279.87|21277.29|21277.29|21280.72|21280.72|21277.29|21277.29|0
1607002370000|2020-12-03 13:32:50|21277.51|21277.51|21278.03|21278.03|21278.03|21278.03|21277.51|21277.51|0
1607002380000|2020-12-03 13:33:00|21279.41|21279.41|21279.95|21279.95|21280.17|21280.17|21279.29|21279.29|0
1607002390000|2020-12-03 13:33:10|21280.17|21280.17|21282.57|21282.57|21282.57|21282.57|21279.83|21279.83|0
1607002400000|2020-12-03 13:33:20|21283.34|21283.34|21278.17|21278.17|21283.34|21283.34|21278.17|21278.17|0
1607002410000|2020-12-03 13:33:30|21276.8|21276.8|21274.9|21274.9|21276.8|21276.8|21273.44|21273.44|0
1607002420000|2020-12-03 13:33:40|21274.12|21274.12|21277.58|21277.58|21278.11|21278.11|21274.12|21274.12|0
1607002430000|2020-12-03 13:33:50|21277.05|21277.05|21276.22|21276.22|21277.58|21277.58|21276.22|21276.22|0
1607002440000|2020-12-03 13:34:00|21274.64|21274.64|21274.47|21274.47|21275.85|21275.85|21273.58|21273.58|0
1607002450000|2020-12-03 13:34:10|21275.85|21275.85|21275.85|21275.85|21276.62|21276.62|21275.85|21275.85|0
1607002460000|2020-12-03 13:34:20|21275.91|21275.91|21270.81|21270.81|21275.91|21275.91|21270.81|21270.81|0
1607002470000|2020-12-03 13:34:30|21269.93|21269.93|21268.5|21268.5|21269.93|21269.93|21268.5|21268.5|0
1607002480000|2020-12-03 13:34:40|21268.29|21268.29|21265.09|21265.09|21268.29|21268.29|21265.09|21265.09|0
1607002490000|2020-12-03 13:34:50|21264.97|21264.97|21266.25|21266.25|21266.25|21266.25|21264.97|21264.97|0
1607002500000|2020-12-03 13:35:00|21267.62|21267.62|21263.38|21263.38|21267.62|21267.62|21263.38|21263.38|0
1607002510000|2020-12-03 13:35:10|21264.06|21264.06|21264.1|21264.1|21264.63|21264.63|21261.31|21261.31|0
1607002520000|2020-12-03 13:35:20|21264.34|21264.34|21263.65|21263.65|21264.34|21264.34|21263.65|21263.65|0
1607002530000|2020-12-03 13:35:30|21263.01|21263.01|21261.37|21261.37|21263.01|21263.01|21261.37|21261.37|0
1607002540000|2020-12-03 13:35:40|21261.14|21261.14|21258.47|21258.47|21261.36|21261.36|21257.56|21257.56|0
1607002550000|2020-12-03 13:35:50|21258.58|21258.58|21254.91|21254.91|21258.58|21258.58|21254.47|21254.47|0
1607002560000|2020-12-03 13:36:00|21255.13|21255.13|21259.21|21259.21|21259.99|21259.99|21254.9|21254.9|0
1607002570000|2020-12-03 13:36:10|21259.99|21259.99|21262.68|21262.68|21262.81|21262.81|21259.99|21259.99|0
1607002580000|2020-12-03 13:36:20|21262.89|21262.89|21264.42|21264.42|21264.42|21264.42|21262.52|21262.52|0
1607002590000|2020-12-03 13:36:30|21265.8|21265.8|21262.59|21262.59|21265.8|21265.8|21262.59|21262.59|0
1607002600000|2020-12-03 13:36:40|21261.54|21261.54|21260.6|21260.6|21261.54|21261.54|21260.38|21260.38|0
1607002610000|2020-12-03 13:36:50|21260.38|21260.38|21267.01|21267.01|21267.6|21267.6|21260.38|21260.38|0
1607002620000|2020-12-03 13:37:00|21267.69|21267.69|21274.06|21274.06|21276.11|21276.11|21267.69|21267.69|0
1607002630000|2020-12-03 13:37:10|21273.53|21273.53|21275.36|21275.36|21278.11|21278.11|21273.53|21273.53|0
1607002640000|2020-12-03 13:37:20|21274.31|21274.31|21274.52|21274.52|21274.52|21274.52|21272.93|21272.93|0
1607002650000|2020-12-03 13:37:30|21274.96|21274.96|21274.34|21274.34|21276.24|21276.24|21272.43|21272.43|0
1607002660000|2020-12-03 13:37:40|21275.03|21275.03|21277.08|21277.08|21277.08|21277.08|21275.03|21275.03|0
1607002670000|2020-12-03 13:37:50|21276.97|21276.97|21274.98|21274.98|21276.97|21276.97|21274.98|21274.98|0
1607002680000|2020-12-03 13:38:00|21274.45|21274.45|21264.25|21264.25|21274.45|21274.45|21264.25|21264.25|0
1607002690000|2020-12-03 13:38:10|21264.02|21264.02|21263.86|21263.86|21264.02|21264.02|21263.64|21263.64|0
1607002700000|2020-12-03 13:38:20|21264.63|21264.63|21267.59|21267.59|21267.59|21267.59|21264.63|21264.63|0
1607002710000|2020-12-03 13:38:30|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|21266.21|0
1607002720000|2020-12-03 13:38:40|21266.28|21266.28|21267.39|21267.39|21267.39|21267.39|21266.28|21266.28|0
1607002730000|2020-12-03 13:38:50|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|21269.44|0
1607002740000|2020-12-03 13:39:00|21270.22|21270.22|21271.64|21271.64|21272.9|21272.9|21270.15|21270.15|0
1607002750000|2020-12-03 13:39:10|21271.12|21271.12|21270.59|21270.59|21271.12|21271.12|21270.59|21270.59|0
1607002770000|2020-12-03 13:39:30|21271.96|21271.96|21272.84|21272.84|21273.52|21273.52|21271.96|21271.96|0
1607002780000|2020-12-03 13:39:40|21272.15|21272.15|21269.73|21269.73|21272.15|21272.15|21269.73|21269.73|0
1607002790000|2020-12-03 13:39:50|21270.79|21270.79|21271.25|21271.25|21271.25|21271.25|21270.54|21270.54|0
1607002800000|2020-12-03 13:40:00|21270.73|21270.73|21270.51|21270.51|21270.73|21270.73|21270.51|21270.51|0
1607002810000|2020-12-03 13:40:10|21269.94|21269.94|21271.73|21271.73|21272.06|21272.06|21269.94|21269.94|0
1607002820000|2020-12-03 13:40:20|21273.1|21273.1|21268.98|21268.98|21273.1|21273.1|21267.92|21267.92|0
1607002830000|2020-12-03 13:40:30|21267.92|21267.92|21267.08|21267.08|21267.92|21267.92|21266.86|21266.86|0
1607002840000|2020-12-03 13:40:40|21266.55|21266.55|21267.93|21267.93|21267.93|21267.93|21266.55|21266.55|0
1607002850000|2020-12-03 13:40:50|21267.62|21267.62|21266.94|21266.94|21267.62|21267.62|21266.94|21266.94|0
1607002860000|2020-12-03 13:41:00|21267.15|21267.15|21267.15|21267.15|21267.37|21267.37|21267.15|21267.15|0
1607002870000|2020-12-03 13:41:10|21264.73|21264.73|21264.23|21264.23|21264.73|21264.73|21264.23|21264.23|0
1607002890000|2020-12-03 13:41:30|21262.65|21262.65|21256.51|21256.51|21263.18|21263.18|21256.51|21256.51|0
1607002900000|2020-12-03 13:41:40|21255.13|21255.13|21256.51|21256.51|21256.51|21256.51|21255.13|21255.13|0
1607002910000|2020-12-03 13:41:50|21258.62|21258.62|21258.62|21258.62|21258.62|21258.62|21258.62|21258.62|0
1607002920000|2020-12-03 13:42:00|21257.24|21257.24|21253.28|21253.28|21257.24|21257.24|21252.76|21252.76|0
1607002930000|2020-12-03 13:42:10|21252.5|21252.5|21259.09|21259.09|21259.09|21259.09|21252.44|21252.44|0
1607002940000|2020-12-03 13:42:20|21259.62|21259.62|21258.5|21258.5|21259.62|21259.62|21257.72|21257.72|0
1607002950000|2020-12-03 13:42:30|21258.63|21258.63|21256.87|21256.87|21258.63|21258.63|21256.75|21256.75|0
1607002960000|2020-12-03 13:42:40|21257.39|21257.39|21257.39|21257.39|21258.19|21258.19|21257.39|21257.39|0
1607002970000|2020-12-03 13:42:50|21257.16|21257.16|21257.16|21257.16|21257.16|21257.16|21257.16|21257.16|0
1607002980000|2020-12-03 13:43:00|21257.1|21257.1|21257.62|21257.62|21257.62|21257.62|21257.1|21257.1|0
1607002990000|2020-12-03 13:43:10|21258.1|21258.1|21258.49|21258.49|21258.49|21258.49|21255.33|21255.33|0
1607003000000|2020-12-03 13:43:20|21258.06|21258.06|21258.47|21258.47|21259.15|21259.15|21257.85|21257.85|0
1607003010000|2020-12-03 13:43:30|21257.94|21257.94|21257.94|21257.94|21257.94|21257.94|21257.94|21257.94|0
1607003030000|2020-12-03 13:43:50|21258.47|21258.47|21258.92|21258.92|21258.92|21258.92|21258.24|21258.24|0
1607003040000|2020-12-03 13:44:00|21257.54|21257.54|21252.11|21252.11|21257.54|21257.54|21250.84|21250.84|0
1607003050000|2020-12-03 13:44:10|21251.06|21251.06|21246.41|21246.41|21251.06|21251.06|21246.41|21246.41|0
1607003060000|2020-12-03 13:44:20|21246.19|21246.19|21246.94|21246.94|21246.94|21246.94|21244.88|21244.88|0
1607003070000|2020-12-03 13:44:30|21245.38|21245.38|21245|21245|21245.38|21245.38|21244.01|21244.01|0
1607003080000|2020-12-03 13:44:40|21246.61|21246.61|21248.23|21248.23|21248.23|21248.23|21244|21244|0
1607003090000|2020-12-03 13:44:50|21249.01|21249.01|21249.35|21249.35|21249.35|21249.35|21249.01|21249.01|0
1607003100000|2020-12-03 13:45:00|21249.47|21249.47|21249.25|21249.25|21249.47|21249.47|21249.25|21249.25|0
1607003110000|2020-12-03 13:45:10|21250.03|21250.03|21250.03|21250.03|21250.03|21250.03|21250.03|21250.03|0
1607003120000|2020-12-03 13:45:20|21250.15|21250.15|21243.91|21243.91|21250.15|21250.15|21243.91|21243.91|0
1607003130000|2020-12-03 13:45:30|21243.13|21243.13|21245.54|21245.54|21245.54|21245.54|21242.08|21242.08|0
1607003140000|2020-12-03 13:45:40|21246.91|21246.91|21251.24|21251.24|21252.61|21252.61|21246.91|21246.91|0
1607003160000|2020-12-03 13:46:00|21251.77|21251.77|21252.66|21252.66|21253.35|21253.35|21251.77|21251.77|0
1607003170000|2020-12-03 13:46:10|21253.19|21253.19|21253.72|21253.72|21253.72|21253.72|21253.19|21253.19|0
1607003180000|2020-12-03 13:46:20|21255.09|21255.09|21254.45|21254.45|21256.47|21256.47|21254.45|21254.45|0
1607003190000|2020-12-03 13:46:30|21253.92|21253.92|21241.11|21241.11|21253.92|21253.92|21241.11|21241.11|0
1607003200000|2020-12-03 13:46:40|21240.33|21240.33|21239.27|21239.27|21241.42|21241.42|21239.27|21239.27|0
1607003220000|2020-12-03 13:47:00|21236.64|21236.64|21237.78|21237.78|21237.78|21237.78|21235.2|21235.2|0
1607003230000|2020-12-03 13:47:10|21238.56|21238.56|21245.03|21245.03|21245.03|21245.03|21238.56|21238.56|0
1607003240000|2020-12-03 13:47:20|21246.08|21246.08|21247.91|21247.91|21247.91|21247.91|21246.08|21246.08|0
1607003260000|2020-12-03 13:47:40|21247.7|21247.7|21250.78|21250.78|21250.78|21250.78|21247.64|21247.64|0
1607003270000|2020-12-03 13:47:50|21250.57|21250.57|21251.1|21251.1|21251.1|21251.1|21250.57|21250.57|0
1607003280000|2020-12-03 13:48:00|21252.3|21252.3|21254.04|21254.04|21254.04|21254.04|21252.3|21252.3|0
1607003290000|2020-12-03 13:48:10|21254.57|21254.57|21254.57|21254.57|21256.47|21256.47|21254.57|21254.57|0
1607003300000|2020-12-03 13:48:20|21255.09|21255.09|21252.67|21252.67|21255.09|21255.09|21252.45|21252.45|0
1607003310000|2020-12-03 13:48:30|21252.88|21252.88|21253.63|21253.63|21253.63|21253.63|21252.88|21252.88|0
1607003320000|2020-12-03 13:48:40|21253.84|21253.84|21253.64|21253.64|21253.84|21253.84|21253.64|21253.64|0
1607003330000|2020-12-03 13:48:50|21252.96|21252.96|21253.8|21253.8|21254.01|21254.01|21252.96|21252.96|0
1607003340000|2020-12-03 13:49:00|21256.91|21256.91|21257.95|21257.95|21258.4|21258.4|21256.91|21256.91|0
1607003350000|2020-12-03 13:49:10|21257.17|21257.17|21259.22|21259.22|21259.22|21259.22|21256.49|21256.49|0
1607003360000|2020-12-03 13:49:20|21256.47|21256.47|21255.69|21255.69|21256.47|21256.47|21255.17|21255.17|0
1607003370000|2020-12-03 13:49:30|21255.01|21255.01|21254.49|21254.49|21255.01|21255.01|21254.49|21254.49|0
1607003380000|2020-12-03 13:49:40|21254.12|21254.12|21251.54|21251.54|21254.12|21254.12|21251.54|21251.54|0
1607003390000|2020-12-03 13:49:50|21251.41|21251.41|21250.2|21250.2|21251.62|21251.62|21249.93|21249.93|0
1607003400000|2020-12-03 13:50:00|21250.27|21250.27|21251.12|21251.12|21251.12|21251.12|21249.74|21249.74|0
1607003410000|2020-12-03 13:50:10|21251.55|21251.55|21254.73|21254.73|21254.73|21254.73|21251.55|21251.55|0
1607003420000|2020-12-03 13:50:20|21254.2|21254.2|21254.44|21254.44|21254.44|21254.44|21253.76|21253.76|0
1607003430000|2020-12-03 13:50:30|21254.97|21254.97|21254.97|21254.97|21254.97|21254.97|21254.97|21254.97|0
1607003440000|2020-12-03 13:50:40|21254.44|21254.44|21253.48|21253.48|21254.44|21254.44|21253.48|21253.48|0
1607003450000|2020-12-03 13:50:50|21253.7|21253.7|21246.77|21246.77|21253.7|21253.7|21246.77|21246.77|0
1607003460000|2020-12-03 13:51:00|21245.72|21245.72|21245.5|21245.5|21245.72|21245.72|21245.5|21245.5|0
1607003470000|2020-12-03 13:51:10|21244.12|21244.12|21244.12|21244.12|21244.12|21244.12|21244.12|21244.12|0
1607003480000|2020-12-03 13:51:20|21245.5|21245.5|21247.02|21247.02|21247.02|21247.02|21245.5|21245.5|0
1607003490000|2020-12-03 13:51:30|21247.55|21247.55|21247.55|21247.55|21247.55|21247.55|21247.55|21247.55|0
1607003500000|2020-12-03 13:51:40|21247.62|21247.62|21247.62|21247.62|21247.62|21247.62|21247.62|21247.62|0
1607003510000|2020-12-03 13:51:50|21246.84|21246.84|21246.85|21246.85|21246.85|21246.85|21245.47|21245.47|0
1607003520000|2020-12-03 13:52:00|21246.78|21246.78|21246.78|21246.78|21246.78|21246.78|21246.78|21246.78|0
1607003530000|2020-12-03 13:52:10|21246.22|21246.22|21241.69|21241.69|21246.22|21246.22|21241.26|21241.26|0
1607003540000|2020-12-03 13:52:20|21243.74|21243.74|21243.74|21243.74|21243.74|21243.74|21243.74|21243.74|0
1607003550000|2020-12-03 13:52:30|21243.21|21243.21|21241.91|21241.91|21243.21|21243.21|21241.91|21241.91|0
1607003560000|2020-12-03 13:52:40|21241.47|21241.47|21238.18|21238.18|21241.47|21241.47|21237.96|21237.96|0
1607003580000|2020-12-03 13:53:00|21238.71|21238.71|21240.92|21240.92|21240.92|21240.92|21238.71|21238.71|0
1607003590000|2020-12-03 13:53:10|21241.45|21241.45|21244.53|21244.53|21244.53|21244.53|21241.45|21241.45|0
1607003600000|2020-12-03 13:53:20|21244.01|21244.01|21242.02|21242.02|21244.01|21244.01|21241.24|21241.24|0
1607003610000|2020-12-03 13:53:30|21241.59|21241.59|21241.87|21241.87|21242.65|21242.65|21241.59|21241.59|0
1607003630000|2020-12-03 13:53:50|21241.93|21241.93|21241.74|21241.74|21241.93|21241.93|21241.74|21241.74|0
1607003640000|2020-12-03 13:54:00|21242.52|21242.52|21245.1|21245.1|21245.1|21245.1|21242.52|21242.52|0
1607003650000|2020-12-03 13:54:10|21245.78|21245.78|21245.19|21245.19|21246.75|21246.75|21245.19|21245.19|0
1607003660000|2020-12-03 13:54:20|21245.72|21245.72|21246.24|21246.24|21246.24|21246.24|21245.72|21245.72|0
1607003670000|2020-12-03 13:54:30|21247.61|21247.61|21247.61|21247.61|21247.61|21247.61|21247.61|21247.61|0
1607003680000|2020-12-03 13:54:40|21248.98|21248.98|21247.8|21247.8|21248.98|21248.98|21247.61|21247.61|0
1607003690000|2020-12-03 13:54:50|21248.57|21248.57|21249.95|21249.95|21249.95|21249.95|21248.57|21248.57|0
1607003700000|2020-12-03 13:55:00|21249.42|21249.42|21249.8|21249.8|21250.02|21250.02|21249.42|21249.42|0
1607003710000|2020-12-03 13:55:10|21249.27|21249.27|21247.97|21247.97|21249.27|21249.27|21247.9|21247.9|0
1607003720000|2020-12-03 13:55:20|21249.34|21249.34|21247.97|21247.97|21249.87|21249.87|21247.97|21247.97|0
1607003730000|2020-12-03 13:55:30|21248.74|21248.74|21249.27|21249.27|21249.27|21249.27|21248.74|21248.74|0
1607003740000|2020-12-03 13:55:40|21248.83|21248.83|21254.29|21254.29|21254.29|21254.29|21248.83|21248.83|0
1607003750000|2020-12-03 13:55:50|21254.07|21254.07|21254.6|21254.6|21254.6|21254.6|21254.07|21254.07|0
1607003760000|2020-12-03 13:56:00|21254.38|21254.38|21254.57|21254.57|21255.29|21255.29|21253.77|21253.77|0
1607003770000|2020-12-03 13:56:10|21254.78|21254.78|21252.88|21252.88|21254.78|21254.78|21252.35|21252.35|0
1607003780000|2020-12-03 13:56:20|21252.2|21252.2|21252.2|21252.2|21252.2|21252.2|21252.2|21252.2|0
1607003790000|2020-12-03 13:56:30|21252.26|21252.26|21251.73|21251.73|21252.26|21252.26|21251.73|21251.73|0
1607003800000|2020-12-03 13:56:40|21252.42|21252.42|21252.42|21252.42|21252.42|21252.42|21252.42|21252.42|0
1607003810000|2020-12-03 13:56:50|21252.35|21252.35|21248.91|21248.91|21252.42|21252.42|21248.91|21248.91|0
1607003820000|2020-12-03 13:57:00|21245.63|21245.63|21244.22|21244.22|21245.63|21245.63|21244.11|21244.11|0
1607003830000|2020-12-03 13:57:10|21241.61|21241.61|21242.9|21242.9|21243.58|21243.58|21241.5|21241.5|0
1607003840000|2020-12-03 13:57:20|21243.43|21243.43|21249.75|21249.75|21249.75|21249.75|21243.43|21243.43|0
1607003850000|2020-12-03 13:57:30|21251.79|21251.79|21255.27|21255.27|21255.27|21255.27|21251.79|21251.79|0
1607003860000|2020-12-03 13:57:40|21258.21|21258.21|21256.65|21256.65|21258.73|21258.73|21256.65|21256.65|0
1607003870000|2020-12-03 13:57:50|21255.09|21255.09|21254.56|21254.56|21255.62|21255.62|21254.56|21254.56|0
1607003880000|2020-12-03 13:58:00|21255.94|21255.94|21257.25|21257.25|21257.31|21257.31|21255.94|21255.94|0
1607003890000|2020-12-03 13:58:10|21256.57|21256.57|21251.99|21251.99|21256.57|21256.57|21251.99|21251.99|0
1607003900000|2020-12-03 13:58:20|21252.04|21252.04|21250.14|21250.14|21252.04|21252.04|21250.14|21250.14|0
1607003910000|2020-12-03 13:58:30|21249.62|21249.62|21248.03|21248.03|21249.62|21249.62|21248.03|21248.03|0
1607003920000|2020-12-03 13:58:40|21247.25|21247.25|21242.95|21242.95|21247.25|21247.25|21242.9|21242.9|0
1607003930000|2020-12-03 13:58:50|21243.07|21243.07|21243.71|21243.71|21243.71|21243.71|21243.07|21243.07|0
1607003940000|2020-12-03 13:59:00|21244.76|21244.76|21245.95|21245.95|21246.97|21246.97|21244.76|21244.76|0
1607003950000|2020-12-03 13:59:10|21245.81|21245.81|21245.68|21245.68|21245.81|21245.81|21245.68|21245.68|0
1607003960000|2020-12-03 13:59:20|21246.45|21246.45|21245.89|21245.89|21249.37|21249.37|21245.89|21245.89|0
1607003970000|2020-12-03 13:59:30|21245.83|21245.83|21248.69|21248.69|21248.69|21248.69|21245.83|21245.83|0
1607003980000|2020-12-03 13:59:40|21248.47|21248.47|21251.93|21251.93|21251.93|21251.93|21248.47|21248.47|0
1607003990000|2020-12-03 13:59:50|21252.14|21252.14|21252.14|21252.14|21252.14|21252.14|21252.14|21252.14|0
1607004000000|2020-12-03 14:00:00|21254.5|21254.5|21251.46|21251.46|21256.55|21256.55|21250.53|21250.53|0
1607004010000|2020-12-03 14:00:10|21250.09|21250.09|21248.52|21248.52|21250.09|21250.09|21248.19|21248.19|0
1607004020000|2020-12-03 14:00:20|21249.2|21249.2|21248.4|21248.4|21249.2|21249.2|21248.4|21248.4|0
1607004030000|2020-12-03 14:00:30|21248.93|21248.93|21248.01|21248.01|21249.28|21249.28|21247.29|21247.29|0
1607004040000|2020-12-03 14:00:40|21249.91|21249.91|21254.79|21254.79|21254.79|21254.79|21249.91|21249.91|0
1607004050000|2020-12-03 14:00:50|21254.26|21254.26|21254.4|21254.4|21254.4|21254.4|21254.15|21254.15|0
1607004060000|2020-12-03 14:01:00|21254.33|21254.33|21257.2|21257.2|21257.2|21257.2|21254.33|21254.33|0
1607004070000|2020-12-03 14:01:10|21257.45|21257.45|21257.67|21257.67|21257.67|21257.67|21257.45|21257.45|0
1607004080000|2020-12-03 14:01:20|21256.98|21256.98|21251.25|21251.25|21256.98|21256.98|21251.19|21251.19|0
1607004090000|2020-12-03 14:01:30|21250.2|21250.2|21247.61|21247.61|21250.2|21250.2|21247.4|21247.4|0
1607004100000|2020-12-03 14:01:40|21247.83|21247.83|21244.76|21244.76|21248.05|21248.05|21244.76|21244.76|0
1607004110000|2020-12-03 14:01:50|21244.7|21244.7|21244.7|21244.7|21244.7|21244.7|21244.7|21244.7|0
1607004120000|2020-12-03 14:02:00|21244.89|21244.89|21244.67|21244.67|21244.89|21244.89|21244.67|21244.67|0
1607004130000|2020-12-03 14:02:10|21244.14|21244.14|21244.14|21244.14|21244.14|21244.14|21244.14|21244.14|0
1607004140000|2020-12-03 14:02:20|21245.52|21245.52|21247.54|21247.54|21247.54|21247.54|21245.52|21245.52|0
1607004150000|2020-12-03 14:02:30|21248.91|21248.91|21249.81|21249.81|21249.81|21249.81|21248.91|21248.91|0
1607004160000|2020-12-03 14:02:40|21250.49|21250.49|21251.17|21251.17|21251.17|21251.17|21250.49|21250.49|0
1607004170000|2020-12-03 14:02:50|21252.75|21252.75|21258.38|21258.38|21258.38|21258.38|21252.75|21252.75|0
1607004180000|2020-12-03 14:03:00|21258.32|21258.32|21255.57|21255.57|21258.32|21258.32|21255.57|21255.57|0
1607004190000|2020-12-03 14:03:10|21255.05|21255.05|21252.56|21252.56|21255.05|21255.05|21252.03|21252.03|0
1607004210000|2020-12-03 14:03:30|21253|21253|21253.47|21253.47|21253.47|21253.47|21252.94|21252.94|0
1607004220000|2020-12-03 14:03:40|21254.83|21254.83|21255.61|21255.61|21255.61|21255.61|21254.83|21254.83|0
1607004230000|2020-12-03 14:03:50|21253.5|21253.5|21257.17|21257.17|21257.17|21257.17|21253.5|21253.5|0
1607004240000|2020-12-03 14:04:00|21258.73|21258.73|21259.91|21259.91|21259.91|21259.91|21258.73|21258.73|0
1607004250000|2020-12-03 14:04:10|21260.43|21260.43|21261.96|21261.96|21261.96|21261.96|21260.43|21260.43|0
1607004260000|2020-12-03 14:04:20|21262.48|21262.48|21262.48|21262.48|21262.48|21262.48|21262.48|21262.48|0
1607004270000|2020-12-03 14:04:30|21261.96|21261.96|21262.81|21262.81|21262.81|21262.81|21261.43|21261.43|0
1607004280000|2020-12-03 14:04:40|21262.87|21262.87|21265.62|21265.62|21265.62|21265.62|21262.87|21262.87|0
1607004290000|2020-12-03 14:04:50|21268.45|21268.45|21274.36|21274.36|21274.36|21274.36|21268.45|21268.45|0
1607004300000|2020-12-03 14:05:00|21273.83|21273.83|21271.79|21271.79|21273.83|21273.83|21270.74|21270.74|0
1607004310000|2020-12-03 14:05:10|21270.43|21270.43|21269.68|21269.68|21270.43|21270.43|21269.06|21269.06|0
1607004320000|2020-12-03 14:05:20|21268.9|21268.9|21265.02|21265.02|21268.9|21268.9|21264.79|21264.79|0
1607004330000|2020-12-03 14:05:30|21267.18|21267.18|21277.13|21277.13|21277.13|21277.13|21267.18|21267.18|0
1607004340000|2020-12-03 14:05:40|21277.2|21277.2|21280.96|21280.96|21281.4|21281.4|21277.13|21277.13|0
1607004350000|2020-12-03 14:05:50|21280.44|21280.44|21278.76|21278.76|21280.44|21280.44|21278.76|21278.76|0
1607004360000|2020-12-03 14:06:00|21278.23|21278.23|21285.49|21285.49|21285.49|21285.49|21278.23|21278.23|0
1607004370000|2020-12-03 14:06:10|21285.3|21285.3|21285.33|21285.33|21287.23|21287.23|21285.3|21285.3|0
1607004380000|2020-12-03 14:06:20|21285.55|21285.55|21286.42|21286.42|21286.42|21286.42|21285.55|21285.55|0
1607004390000|2020-12-03 14:06:30|21286.23|21286.23|21285.48|21285.48|21286.23|21286.23|21285.42|21285.42|0
1607004400000|2020-12-03 14:06:40|21285.6|21285.6|21286.48|21286.48|21286.48|21286.48|21284.66|21284.66|0
1607004410000|2020-12-03 14:06:50|21286.41|21286.41|21286.16|21286.16|21286.94|21286.94|21286.16|21286.16|0
1607004420000|2020-12-03 14:07:00|21286.37|21286.37|21286.37|21286.37|21286.37|21286.37|21286.37|21286.37|0
1607004430000|2020-12-03 14:07:10|21285.69|21285.69|21288.32|21288.32|21288.32|21288.32|21285.69|21285.69|0
1607004440000|2020-12-03 14:07:20|21287.64|21287.64|21287.64|21287.64|21287.64|21287.64|21287.64|21287.64|0
1607004450000|2020-12-03 14:07:30|21289.22|21289.22|21290.75|21290.75|21290.75|21290.75|21288.17|21288.17|0
1607004460000|2020-12-03 14:07:40|21290.94|21290.94|21292.36|21292.36|21292.36|21292.36|21290.42|21290.42|0
1607004470000|2020-12-03 14:07:50|21293.05|21293.05|21291.34|21291.34|21293.05|21293.05|21291.34|21291.34|0
1607004480000|2020-12-03 14:08:00|21292.12|21292.12|21291.38|21291.38|21295.07|21295.07|21290.95|21290.95|0
1607004490000|2020-12-03 14:08:10|21291.51|21291.51|21291.65|21291.65|21291.95|21291.95|21291.51|21291.51|0
1607004500000|2020-12-03 14:08:20|21292.33|21292.33|21290.18|21290.18|21292.33|21292.33|21290.18|21290.18|0
1607004510000|2020-12-03 14:08:30|21290.78|21290.78|21288.89|21288.89|21292.52|21292.52|21288.89|21288.89|0
1607004520000|2020-12-03 14:08:40|21289.1|21289.1|21289.24|21289.24|21289.24|21289.24|21289.1|21289.1|0
1607004530000|2020-12-03 14:08:50|21290.02|21290.02|21288.81|21288.81|21290.02|21290.02|21287.75|21287.75|0
1607004540000|2020-12-03 14:09:00|21290.18|21290.18|21300.29|21300.29|21300.29|21300.29|21290.18|21290.18|0
1607004550000|2020-12-03 14:09:10|21300.51|21300.51|21307.39|21307.39|21307.39|21307.39|21300.51|21300.51|0
1607004560000|2020-12-03 14:09:20|21307.92|21307.92|21315.05|21315.05|21315.05|21315.05|21307.92|21307.92|0
1607004570000|2020-12-03 14:09:30|21316.63|21316.63|21315.88|21315.88|21316.63|21316.63|21314.73|21314.73|0
1607004580000|2020-12-03 14:09:40|21315.36|21315.36|21312.93|21312.93|21315.42|21315.42|21309.88|21309.88|0
1607004590000|2020-12-03 14:09:50|21312.72|21312.72|21311.67|21311.67|21312.72|21312.72|21311.67|21311.67|0
1607004600000|2020-12-03 14:10:00|21312.19|21312.19|21307.8|21307.8|21312.19|21312.19|21307.8|21307.8|0
1607004610000|2020-12-03 14:10:10|21306.43|21306.43|21304.44|21304.44|21306.43|21306.43|21304.44|21304.44|0
1607004620000|2020-12-03 14:10:20|21304.88|21304.88|21304.56|21304.56|21304.88|21304.88|21304.56|21304.56|0
1607004630000|2020-12-03 14:10:30|21304.44|21304.44|21307.11|21307.11|21307.39|21307.39|21304.37|21304.37|0
1607004640000|2020-12-03 14:10:40|21306.58|21306.58|21300.42|21300.42|21306.58|21306.58|21300.42|21300.42|0
1607004650000|2020-12-03 14:10:50|21300.3|21300.3|21299.08|21299.08|21300.3|21300.3|21298.22|21298.22|0
1607004660000|2020-12-03 14:11:00|21297.53|21297.53|21299.58|21299.58|21299.58|21299.58|21297.53|21297.53|0
1607004670000|2020-12-03 14:11:10|21299.06|21299.06|21294.77|21294.77|21299.06|21299.06|21293.4|21293.4|0
1607004680000|2020-12-03 14:11:20|21294.83|21294.83|21294.34|21294.34|21294.83|21294.83|21294.06|21294.06|0
1607004690000|2020-12-03 14:11:30|21295.71|21295.71|21295.71|21295.71|21295.71|21295.71|21295.71|21295.71|0
1607004710000|2020-12-03 14:11:50|21295.03|21295.03|21298.2|21298.2|21298.98|21298.98|21295.03|21295.03|0
1607004720000|2020-12-03 14:12:00|21298.42|21298.42|21297.55|21297.55|21298.42|21298.42|21296.87|21296.87|0
1607004730000|2020-12-03 14:12:10|21296.77|21296.77|21303.27|21303.27|21303.27|21303.27|21296.77|21296.77|0
1607004740000|2020-12-03 14:12:20|21303.95|21303.95|21307.99|21307.99|21307.99|21307.99|21303.95|21303.95|0
1607004750000|2020-12-03 14:12:30|21310.04|21310.04|21310.82|21310.82|21310.82|21310.82|21310.04|21310.04|0
1607004760000|2020-12-03 14:12:40|21314.94|21314.94|21312.19|21312.19|21314.94|21314.94|21312.19|21312.19|0
1607004780000|2020-12-03 14:13:00|21311.51|21311.51|21309.65|21309.65|21311.51|21311.51|21309.65|21309.65|0
1607004790000|2020-12-03 14:13:10|21308.6|21308.6|21308.07|21308.07|21308.6|21308.6|21308.07|21308.07|0
1607004800000|2020-12-03 14:13:20|21309.63|21309.63|21311.45|21311.45|21312.23|21312.23|21309.63|21309.63|0
1607004810000|2020-12-03 14:13:30|21312.13|21312.13|21312.34|21312.34|21312.34|21312.34|21312.13|21312.13|0
1607004820000|2020-12-03 14:13:40|21312.87|21312.87|21314.83|21314.83|21314.83|21314.83|21312.87|21312.87|0
1607004830000|2020-12-03 14:13:50|21318.95|21318.95|21319.73|21319.73|21319.73|21319.73|21318.95|21318.95|0
1607004840000|2020-12-03 14:14:00|21321.1|21321.1|21320.66|21320.66|21321.1|21321.1|21320.66|21320.66|0
1607004850000|2020-12-03 14:14:10|21321.44|21321.44|21322.77|21322.77|21322.77|21322.77|21321.44|21321.44|0
1607004860000|2020-12-03 14:14:20|21321.71|21321.71|21321.71|21321.71|21321.71|21321.71|21321.71|21321.71|0
1607004870000|2020-12-03 14:14:30|21321.28|21321.28|21322.53|21322.53|21322.53|21322.53|21321.07|21321.07|0
1607004880000|2020-12-03 14:14:40|21323.21|21323.21|21327.34|21327.34|21327.34|21327.34|21323.21|21323.21|0
1607004890000|2020-12-03 14:14:50|21327.56|21327.56|21328.55|21328.55|21328.55|21328.55|21327.56|21327.56|0
1607004900000|2020-12-03 14:15:00|21326.97|21326.97|21322.26|21322.26|21326.97|21326.97|21322.26|21322.26|0
1607004910000|2020-12-03 14:15:10|21318.46|21318.46|21313.36|21313.36|21318.46|21318.46|21313.36|21313.36|0
1607004920000|2020-12-03 14:15:20|21314.73|21314.73|21316.29|21316.29|21316.29|21316.29|21314.73|21314.73|0
1607004930000|2020-12-03 14:15:30|21319.56|21319.56|21323.55|21323.55|21323.55|21323.55|21319.56|21319.56|0
1607004940000|2020-12-03 14:15:40|21323.49|21323.49|21324.86|21324.86|21324.86|21324.86|21323.49|21323.49|0
1607004950000|2020-12-03 14:15:50|21325.64|21325.64|21324.04|21324.04|21325.64|21325.64|21324.04|21324.04|0
1607004960000|2020-12-03 14:16:00|21324.26|21324.26|21325.69|21325.69|21325.69|21325.69|21324.26|21324.26|0
1607004970000|2020-12-03 14:16:10|21324.91|21324.91|21323.86|21323.86|21324.91|21324.91|21323.86|21323.86|0
1607004980000|2020-12-03 14:16:20|21326.28|21326.28|21329.91|21329.91|21331.5|21331.5|21326.28|21326.28|0
1607004990000|2020-12-03 14:16:30|21330.13|21330.13|21330.17|21330.17|21330.17|21330.17|21329.48|21329.48|0
1607005000000|2020-12-03 14:16:40|21330.85|21330.85|21330.75|21330.75|21331.53|21331.53|21330.75|21330.75|0
1607005010000|2020-12-03 14:16:50|21329.97|21329.97|21325.6|21325.6|21329.97|21329.97|21325.34|21325.34|0
1607005020000|2020-12-03 14:17:00|21326.12|21326.12|21324.07|21324.07|21326.12|21326.12|21324.07|21324.07|0
1607005030000|2020-12-03 14:17:10|21325.44|21325.44|21334.94|21334.94|21334.94|21334.94|21325.44|21325.44|0
1607005040000|2020-12-03 14:17:20|21335.72|21335.72|21335.1|21335.1|21335.88|21335.88|21335.1|21335.1|0
1607005050000|2020-12-03 14:17:30|21335.16|21335.16|21326.78|21326.78|21335.16|21335.16|21326.47|21326.47|0
1607005060000|2020-12-03 14:17:40|21326.57|21326.57|21326.37|21326.37|21326.57|21326.57|21326.37|21326.37|0
1607005070000|2020-12-03 14:17:50|21326.25|21326.25|21325.3|21325.3|21326.25|21326.25|21324.11|21324.11|0
1607005080000|2020-12-03 14:18:00|21324.52|21324.52|21325.89|21325.89|21325.89|21325.89|21324.52|21324.52|0
1607005090000|2020-12-03 14:18:10|21323.79|21323.79|21323.56|21323.56|21325.89|21325.89|21323.56|21323.56|0
1607005100000|2020-12-03 14:18:20|21322.2|21322.2|21322.88|21322.88|21322.88|21322.88|21322.2|21322.2|0
1607005110000|2020-12-03 14:18:30|21323.32|21323.32|21324.77|21324.77|21324.77|21324.77|21323.26|21323.26|0
1607005120000|2020-12-03 14:18:40|21324.84|21324.84|21326.1|21326.1|21326.56|21326.56|21324.84|21324.84|0
1607005130000|2020-12-03 14:18:50|21325.58|21325.58|21328.98|21328.98|21329.5|21329.5|21325.46|21325.46|0
1607005140000|2020-12-03 14:19:00|21329.5|21329.5|21331.98|21331.98|21333.03|21333.03|21329.5|21329.5|0
1607005150000|2020-12-03 14:19:10|21330.6|21330.6|21332.44|21332.44|21332.44|21332.44|21330.6|21330.6|0
1607005160000|2020-12-03 14:19:20|21334.48|21334.48|21336.07|21336.07|21336.07|21336.07|21334.48|21334.48|0
1607005170000|2020-12-03 14:19:30|21335.86|21335.86|21336.52|21336.52|21336.52|21336.52|21334.81|21334.81|0
1607005180000|2020-12-03 14:19:40|21337.3|21337.3|21340.33|21340.33|21340.33|21340.33|21337.3|21337.3|0
1607005190000|2020-12-03 14:19:50|21339.65|21339.65|21339.65|21339.65|21339.65|21339.65|21339.65|21339.65|0
1607005200000|2020-12-03 14:20:00|21340.43|21340.43|21337.86|21337.86|21340.43|21340.43|21337.86|21337.86|0
1607005210000|2020-12-03 14:20:10|21337.08|21337.08|21337.08|21337.08|21337.08|21337.08|21337.08|21337.08|0
1607005220000|2020-12-03 14:20:20|21338.46|21338.46|21338.67|21338.67|21338.67|21338.67|21338.46|21338.46|0
1607005230000|2020-12-03 14:20:30|21339.73|21339.73|21339.57|21339.57|21339.73|21339.73|21339.04|21339.04|0
1607005240000|2020-12-03 14:20:40|21342|21342|21340.16|21340.16|21342.77|21342.77|21340.16|21340.16|0
1607005250000|2020-12-03 14:20:50|21339.63|21339.63|21335|21335|21339.88|21339.88|21334.15|21334.15|0
1607005260000|2020-12-03 14:21:00|21333.95|21333.95|21324.76|21324.76|21333.95|21333.95|21324.76|21324.76|0
1607005270000|2020-12-03 14:21:10|21324.33|21324.33|21324.33|21324.33|21324.33|21324.33|21324.33|21324.33|0
1607005280000|2020-12-03 14:21:20|21324.2|21324.2|21322.64|21322.64|21324.2|21324.2|21322.64|21322.64|0
1607005290000|2020-12-03 14:21:30|21320.75|21320.75|21319.25|21319.25|21320.75|21320.75|21318.47|21318.47|0
1607005300000|2020-12-03 14:21:40|21317.87|21317.87|21315.13|21315.13|21317.87|21317.87|21315.13|21315.13|0
1607005310000|2020-12-03 14:21:50|21315.19|21315.19|21315.13|21315.13|21315.19|21315.19|21315.13|21315.13|0
1607005330000|2020-12-03 14:22:10|21315.9|21315.9|21316.04|21316.04|21316.82|21316.82|21315.9|21315.9|0
1607005340000|2020-12-03 14:22:20|21317.42|21317.42|21325.13|21325.13|21326.5|21326.5|21317.42|21317.42|0
1607005350000|2020-12-03 14:22:30|21324.6|21324.6|21329.61|21329.61|21329.61|21329.61|21324.6|21324.6|0
1607005360000|2020-12-03 14:22:40|21330.05|21330.05|21337.22|21337.22|21339.37|21339.37|21330.05|21330.05|0
1607005370000|2020-12-03 14:22:50|21338.59|21338.59|21345.83|21345.83|21345.83|21345.83|21338.59|21338.59|0
1607005380000|2020-12-03 14:23:00|21347.66|21347.66|21349.85|21349.85|21350.9|21350.9|21347.66|21347.66|0
1607005390000|2020-12-03 14:23:10|21351.22|21351.22|21351.16|21351.16|21352.8|21352.8|21350.63|21350.63|0
1607005400000|2020-12-03 14:23:20|21352.53|21352.53|21355.74|21355.74|21355.74|21355.74|21352.53|21352.53|0
1607005410000|2020-12-03 14:23:30|21357.11|21357.11|21360.72|21360.72|21360.73|21360.73|21357.11|21357.11|0
1607005420000|2020-12-03 14:23:40|21361.5|21361.5|21360.97|21360.97|21361.64|21361.64|21360.86|21360.86|0
1607005430000|2020-12-03 14:23:50|21361.18|21361.18|21363.93|21363.93|21364.45|21364.45|21360.5|21360.5|0
1607005440000|2020-12-03 14:24:00|21362.56|21362.56|21357.25|21357.25|21363.97|21363.97|21357.25|21357.25|0
1607005450000|2020-12-03 14:24:10|21357.78|21357.78|21359.34|21359.34|21359.34|21359.34|21357.78|21357.78|0
1607005460000|2020-12-03 14:24:20|21358.81|21358.81|21359.2|21359.2|21359.34|21359.34|21358.81|21358.81|0
1607005470000|2020-12-03 14:24:30|21361.95|21361.95|21365.39|21365.39|21365.39|21365.39|21361.95|21361.95|0
1607005480000|2020-12-03 14:24:40|21365.25|21365.25|21369.85|21369.85|21369.85|21369.85|21365.25|21365.25|0
1607005490000|2020-12-03 14:24:50|21369.8|21369.8|21375.43|21375.43|21375.43|21375.43|21369.02|21369.02|0
1607005500000|2020-12-03 14:25:00|21374.06|21374.06|21380.08|21380.08|21380.08|21380.08|21374.06|21374.06|0
1607005510000|2020-12-03 14:25:10|21380.6|21380.6|21386.94|21386.94|21386.94|21386.94|21380.6|21380.6|0
1607005520000|2020-12-03 14:25:20|21388.99|21388.99|21394.75|21394.75|21394.75|21394.75|21388.99|21388.99|0
1607005530000|2020-12-03 14:25:30|21395.81|21395.81|21393.06|21393.06|21397.32|21397.32|21393.06|21393.06|0
1607005540000|2020-12-03 14:25:40|21394.43|21394.43|21394.86|21394.86|21394.86|21394.86|21394.43|21394.43|0
1607005550000|2020-12-03 14:25:50|21395.39|21395.39|21398.78|21398.78|21400.36|21400.36|21395.39|21395.39|0
1607005560000|2020-12-03 14:26:00|21397.4|21397.4|21397.45|21397.45|21397.62|21397.62|21395.87|21395.87|0
1607005570000|2020-12-03 14:26:10|21397.97|21397.97|21401.8|21401.8|21401.8|21401.8|21397.29|21397.29|0
1607005580000|2020-12-03 14:26:20|21403.7|21403.7|21400.95|21400.95|21404.23|21404.23|21400.95|21400.95|0
1607005590000|2020-12-03 14:26:30|21399.9|21399.9|21399.73|21399.73|21400.43|21400.43|21398.32|21398.32|0
1607005600000|2020-12-03 14:26:40|21398.37|21398.37|21402.85|21402.85|21402.85|21402.85|21398.37|21398.37|0
1607005610000|2020-12-03 14:26:50|21403.37|21403.37|21407.31|21407.31|21407.43|21407.43|21403.37|21403.37|0
1607005620000|2020-12-03 14:27:00|21407.75|21407.75|21401.01|21401.01|21407.75|21407.75|21401.01|21401.01|0
1607005630000|2020-12-03 14:27:10|21400.23|21400.23|21397.67|21397.67|21403.23|21403.23|21397.67|21397.67|0
1607005640000|2020-12-03 14:27:20|21398.45|21398.45|21400.58|21400.58|21400.58|21400.58|21394.24|21394.24|0
1607005650000|2020-12-03 14:27:30|21400.05|21400.05|21404.8|21404.8|21404.8|21404.8|21400.05|21400.05|0
1607005660000|2020-12-03 14:27:40|21405.57|21405.57|21414.25|21414.25|21416.15|21416.15|21405.57|21405.57|0
1607005670000|2020-12-03 14:27:50|21414.47|21414.47|21413.89|21413.89|21414.69|21414.69|21413.64|21413.64|0
1607005680000|2020-12-03 14:28:00|21412.51|21412.51|21411.45|21411.45|21413.57|21413.57|21410.61|21410.61|0
1607005690000|2020-12-03 14:28:10|21412.23|21412.23|21405.8|21405.8|21412.23|21412.23|21405.8|21405.8|0
1607005700000|2020-12-03 14:28:20|21404.3|21404.3|21398.71|21398.71|21404.3|21404.3|21398.71|21398.71|0
1607005710000|2020-12-03 14:28:30|21398.47|21398.47|21409.82|21409.82|21409.82|21409.82|21397.95|21397.95|0
1607005720000|2020-12-03 14:28:40|21409.3|21409.3|21412.43|21412.43|21412.43|21412.43|21409.3|21409.3|0
1607005730000|2020-12-03 14:28:50|21413.21|21413.21|21408.94|21408.94|21413.42|21413.42|21408.94|21408.94|0
1607005740000|2020-12-03 14:29:00|21408.04|21408.04|21410.68|21410.68|21410.68|21410.68|21406.96|21406.96|0
1607005750000|2020-12-03 14:29:10|21409.99|21409.99|21407.98|21407.98|21409.99|21409.99|21407.98|21407.98|0
1607005760000|2020-12-03 14:29:20|21406.61|21406.61|21407.35|21407.35|21407.57|21407.57|21405.83|21405.83|0
1607005770000|2020-12-03 14:29:30|21407.13|21407.13|21417.48|21417.48|21417.79|21417.79|21406.63|21406.63|0
1607005780000|2020-12-03 14:29:40|21416.7|21416.7|21417.78|21417.78|21418.83|21418.83|21416.7|21416.7|0
1607005790000|2020-12-03 14:29:50|21419.15|21419.15|21389.66|21389.66|21419.15|21419.15|21389.66|21389.66|0
1607005800000|2020-12-03 14:30:00|21389.52|21389.52|21343.04|21343.04|21389.52|21389.52|21343.04|21343.04|0
1607005810000|2020-12-03 14:30:10|21339.51|21339.51|21350.1|21350.1|21351.37|21351.37|21330.21|21330.21|0
1607005820000|2020-12-03 14:30:20|21350.17|21350.17|21341.27|21341.27|21351.55|21351.55|21337.09|21337.09|0
1607005830000|2020-12-03 14:30:30|21342.04|21342.04|21349.46|21349.46|21349.46|21349.46|21342.04|21342.04|0
1607005840000|2020-12-03 14:30:40|21349.68|21349.68|21345.56|21345.56|21349.68|21349.68|21340.78|21340.78|0
1607005850000|2020-12-03 14:30:50|21346.86|21346.86|21363.41|21363.41|21363.41|21363.41|21346.86|21346.86|0
1607005860000|2020-12-03 14:31:00|21363.53|21363.53|21349.29|21349.29|21363.53|21363.53|21349.29|21349.29|0
1607005870000|2020-12-03 14:31:10|21350.06|21350.06|21352.52|21352.52|21353.09|21353.09|21348|21348|0
1607005880000|2020-12-03 14:31:20|21350.94|21350.94|21371.79|21371.79|21371.79|21371.79|21349.89|21349.89|0
1607005890000|2020-12-03 14:31:30|21373.17|21373.17|21385.75|21385.75|21385.75|21385.75|21373.17|21373.17|0
1607005900000|2020-12-03 14:31:40|21383.12|21383.12|21359.4|21359.4|21385.17|21385.17|21357.61|21357.61|0
1607005910000|2020-12-03 14:31:50|21362.15|21362.15|21362.22|21362.22|21365.18|21365.18|21360.64|21360.64|0
1607005920000|2020-12-03 14:32:00|21363|21363|21373.13|21373.13|21374.47|21374.47|21363|21363|0
1607005930000|2020-12-03 14:32:10|21373.33|21373.33|21368.37|21368.37|21373.33|21373.33|21367.7|21367.7|0
1607005940000|2020-12-03 14:32:20|21369.06|21369.06|21370.4|21370.4|21374.42|21374.42|21367.65|21367.65|0
1607005950000|2020-12-03 14:32:30|21371.08|21371.08|21376.23|21376.23|21377.08|21377.08|21370.85|21370.85|0
1607005960000|2020-12-03 14:32:40|21378.98|21378.98|21378.8|21378.8|21380.35|21380.35|21378.02|21378.02|0
1607005970000|2020-12-03 14:32:50|21379.32|21379.32|21378.92|21378.92|21379.6|21379.6|21377.95|21377.95|0
1607005980000|2020-12-03 14:33:00|21376.28|21376.28|21384.79|21384.79|21384.79|21384.79|21375.76|21375.76|0
1607005990000|2020-12-03 14:33:10|21386.37|21386.37|21369.37|21369.37|21386.37|21386.37|21365.24|21365.24|0
1607006000000|2020-12-03 14:33:20|21368.84|21368.84|21360.03|21360.03|21368.84|21368.84|21360.03|21360.03|0
1607006010000|2020-12-03 14:33:30|21359.82|21359.82|21359.28|21359.28|21359.82|21359.82|21357.57|21357.57|0
1607006020000|2020-12-03 14:33:40|21358.5|21358.5|21349.38|21349.38|21360.24|21360.24|21345.47|21345.47|0
1607006030000|2020-12-03 14:33:50|21348.01|21348.01|21331.11|21331.11|21348.01|21348.01|21331.11|21331.11|0
1607006040000|2020-12-03 14:34:00|21330.9|21330.9|21319.49|21319.49|21336.6|21336.6|21318.12|21318.12|0
1607006050000|2020-12-03 14:34:10|21320.87|21320.87|21307.49|21307.49|21320.87|21320.87|21307.49|21307.49|0
1607006060000|2020-12-03 14:34:20|21306.44|21306.44|21302.67|21302.67|21309.85|21309.85|21302.67|21302.67|0
1607006070000|2020-12-03 14:34:30|21302.14|21302.14|21299.07|21299.07|21307.46|21307.46|21298.24|21298.24|0
1607006080000|2020-12-03 14:34:40|21301.22|21301.22|21304.75|21304.75|21308.17|21308.17|21301.22|21301.22|0
1607006090000|2020-12-03 14:34:50|21303.98|21303.98|21301.92|21301.92|21305.4|21305.4|21301.83|21301.83|0
1607006100000|2020-12-03 14:35:00|21302.7|21302.7|21279.72|21279.72|21306.27|21306.27|21279.72|21279.72|0
1607006110000|2020-12-03 14:35:10|21282.88|21282.88|21282.31|21282.31|21285.63|21285.63|21280.77|21280.77|0
1607006120000|2020-12-03 14:35:20|21283.89|21283.89|21281.47|21281.47|21288.54|21288.54|21280.69|21280.69|0
1607006130000|2020-12-03 14:35:30|21281.25|21281.25|21271.31|21271.31|21281.25|21281.25|21271.31|21271.31|0
1607006140000|2020-12-03 14:35:40|21269.94|21269.94|21266.04|21266.04|21270.29|21270.29|21265.05|21265.05|0
1607006150000|2020-12-03 14:35:50|21264.66|21264.66|21257.62|21257.62|21264.66|21264.66|21257.62|21257.62|0
1607006160000|2020-12-03 14:36:00|21255.46|21255.46|21246.22|21246.22|21258.21|21258.21|21243.33|21243.33|0
1607006170000|2020-12-03 14:36:10|21245.44|21245.44|21244.66|21244.66|21248.25|21248.25|21243.6|21243.6|0
1607006180000|2020-12-03 14:36:20|21245.71|21245.71|21244.61|21244.61|21260.76|21260.76|21244.61|21244.61|0
1607006190000|2020-12-03 14:36:30|21246.07|21246.07|21253.44|21253.44|21253.44|21253.44|21246.07|21246.07|0
1607006200000|2020-12-03 14:36:40|21252.66|21252.66|21253.97|21253.97|21254.5|21254.5|21250.51|21250.51|0
1607006210000|2020-12-03 14:36:50|21253.76|21253.76|21253.54|21253.54|21258.54|21258.54|21253.54|21253.54|0
1607006220000|2020-12-03 14:37:00|21253.01|21253.01|21255.89|21255.89|21255.89|21255.89|21250.8|21250.8|0
1607006230000|2020-12-03 14:37:10|21257.26|21257.26|21257.58|21257.58|21257.58|21257.58|21256.52|21256.52|0
1607006240000|2020-12-03 14:37:20|21258.95|21258.95|21277.44|21277.44|21279.49|21279.49|21258.95|21258.95|0
1607006250000|2020-12-03 14:37:30|21278.22|21278.22|21281.97|21281.97|21281.97|21281.97|21278.22|21278.22|0
1607006260000|2020-12-03 14:37:40|21285.13|21285.13|21289.43|21289.43|21289.44|21289.44|21285.13|21285.13|0
1607006270000|2020-12-03 14:37:50|21288.65|21288.65|21282.27|21282.27|21288.65|21288.65|21279.78|21279.78|0
1607006280000|2020-12-03 14:38:00|21282.95|21282.95|21293.24|21293.24|21294.62|21294.62|21282.95|21282.95|0
1607006290000|2020-12-03 14:38:10|21294.8|21294.8|21294.82|21294.82|21295.87|21295.87|21288.52|21288.52|0
1607006300000|2020-12-03 14:38:20|21294.29|21294.29|21296.85|21296.85|21299.25|21299.25|21293.12|21293.12|0
1607006310000|2020-12-03 14:38:30|21296.63|21296.63|21296.23|21296.23|21299.42|21299.42|21295.95|21295.95|0
1607006320000|2020-12-03 14:38:40|21295.54|21295.54|21304.81|21304.81|21304.81|21304.81|21295.54|21295.54|0
1607006330000|2020-12-03 14:38:50|21305.03|21305.03|21305.42|21305.42|21307.78|21307.78|21305.03|21305.03|0
1607006340000|2020-12-03 14:39:00|21304.04|21304.04|21300.51|21300.51|21306.96|21306.96|21299.16|21299.16|0
1607006350000|2020-12-03 14:39:10|21299.98|21299.98|21300.75|21300.75|21303.09|21303.09|21299.46|21299.46|0
1607006360000|2020-12-03 14:39:20|21301.43|21301.43|21308.71|21308.71|21309.95|21309.95|21301.43|21301.43|0
1607006370000|2020-12-03 14:39:30|21308.78|21308.78|21315.45|21315.45|21316.92|21316.92|21307.4|21307.4|0
1607006380000|2020-12-03 14:39:40|21317.88|21317.88|21327.4|21327.4|21327.4|21327.4|21317.88|21317.88|0
1607006390000|2020-12-03 14:39:50|21328.98|21328.98|21334.85|21334.85|21334.85|21334.85|21328.98|21328.98|0
1607006400000|2020-12-03 14:40:00|21335.74|21335.74|21340.53|21340.53|21342.97|21342.97|21335.33|21335.33|0
1607006410000|2020-12-03 14:40:10|21341.22|21341.22|21332.69|21332.69|21341.74|21341.74|21332.69|21332.69|0
1607006420000|2020-12-03 14:40:20|21331.38|21331.38|21317.78|21317.78|21331.38|21331.38|21317.78|21317.78|0
1607006430000|2020-12-03 14:40:30|21320.41|21320.41|21323.74|21323.74|21323.74|21323.74|21320.41|21320.41|0
1607006440000|2020-12-03 14:40:40|21325.11|21325.11|21334.93|21334.93|21334.93|21334.93|21325.11|21325.11|0
1607006450000|2020-12-03 14:40:50|21335.14|21335.14|21326.97|21326.97|21335.14|21335.14|21324.7|21324.7|0
1607006460000|2020-12-03 14:41:00|21332.85|21332.85|21321.8|21321.8|21335.35|21335.35|21320.42|21320.42|0
1607006470000|2020-12-03 14:41:10|21320.22|21320.22|21317.74|21317.74|21321.39|21321.39|21317.05|21317.05|0
1607006480000|2020-12-03 14:41:20|21316.96|21316.96|21314.55|21314.55|21324.28|21324.28|21313.53|21313.53|0
1607006490000|2020-12-03 14:41:30|21314.68|21314.68|21323.89|21323.89|21323.89|21323.89|21314.68|21314.68|0
1607006500000|2020-12-03 14:41:40|21325.26|21325.26|21333.09|21333.09|21333.09|21333.09|21325.26|21325.26|0
1607006510000|2020-12-03 14:41:50|21333.87|21333.87|21339.66|21339.66|21339.66|21339.66|21333.87|21333.87|0
1607006520000|2020-12-03 14:42:00|21341.77|21341.77|21337.51|21337.51|21341.77|21341.77|21337.51|21337.51|0
1607006530000|2020-12-03 14:42:10|21338.29|21338.29|21340.19|21340.19|21340.19|21340.19|21337.76|21337.76|0
1607006540000|2020-12-03 14:42:20|21339.5|21339.5|21351.22|21351.22|21351.22|21351.22|21338.79|21338.79|0
1607006550000|2020-12-03 14:42:30|21351.34|21351.34|21362.88|21362.88|21363.6|21363.6|21351.34|21351.34|0
1607006560000|2020-12-03 14:42:40|21363.1|21363.1|21358.56|21358.56|21364.26|21364.26|21357.51|21357.51|0
1607006570000|2020-12-03 14:42:50|21358.34|21358.34|21361.65|21361.65|21361.65|21361.65|21358.34|21358.34|0
1607006580000|2020-12-03 14:43:00|21362.43|21362.43|21377.6|21377.6|21377.6|21377.6|21361.63|21361.63|0
1607006590000|2020-12-03 14:43:10|21376.55|21376.55|21364.88|21364.88|21376.55|21376.55|21364.88|21364.88|0
1607006600000|2020-12-03 14:43:20|21366.26|21366.26|21380.79|21380.79|21380.79|21380.79|21366.26|21366.26|0
1607006610000|2020-12-03 14:43:30|21383.54|21383.54|21379.03|21379.03|21385.1|21385.1|21374.91|21374.91|0
1607006620000|2020-12-03 14:43:40|21376.3|21376.3|21372.51|21372.51|21376.3|21376.3|21372.51|21372.51|0
1607006630000|2020-12-03 14:43:50|21372.31|21372.31|21371.35|21371.35|21372.9|21372.9|21370.82|21370.82|0
1607006640000|2020-12-03 14:44:00|21371.41|21371.41|21380.23|21380.23|21380.23|21380.23|21371.41|21371.41|0
1607006650000|2020-12-03 14:44:10|21380.3|21380.3|21379.47|21379.47|21382.04|21382.04|21377.91|21377.91|0
1607006660000|2020-12-03 14:44:20|21380.85|21380.85|21375.39|21375.39|21380.85|21380.85|21372.96|21372.96|0
1607006670000|2020-12-03 14:44:30|21376.76|21376.76|21379.46|21379.46|21379.52|21379.52|21376.76|21376.76|0
1607006680000|2020-12-03 14:44:40|21379.99|21379.99|21382.42|21382.42|21383.02|21383.02|21379.92|21379.92|0
1607006690000|2020-12-03 14:44:50|21383.48|21383.48|21381.51|21381.51|21384.34|21384.34|21379.15|21379.15|0
1607006700000|2020-12-03 14:45:00|21380.99|21380.99|21379.59|21379.59|21380.99|21380.99|21379.59|21379.59|0
1607006710000|2020-12-03 14:45:10|21378.81|21378.81|21369.58|21369.58|21380.29|21380.29|21369.58|21369.58|0
1607006720000|2020-12-03 14:45:20|21369.85|21369.85|21370.85|21370.85|21373.6|21373.6|21368.9|21368.9|0
1607006730000|2020-12-03 14:45:30|21369.36|21369.36|21360.74|21360.74|21369.36|21369.36|21358.06|21358.06|0
1607006740000|2020-12-03 14:45:40|21360.31|21360.31|21357.36|21357.36|21360.31|21360.31|21357.36|21357.36|0
1607006750000|2020-12-03 14:45:50|21356.83|21356.83|21347.98|21347.98|21356.83|21356.83|21345.55|21345.55|0
1607006760000|2020-12-03 14:46:00|21347.77|21347.77|21354.27|21354.27|21354.27|21354.27|21347.77|21347.77|0
1607006770000|2020-12-03 14:46:10|21353.22|21353.22|21352.55|21352.55|21355.85|21355.85|21352.55|21352.55|0
1607006780000|2020-12-03 14:46:20|21351.17|21351.17|21346.28|21346.28|21351.17|21351.17|21345.59|21345.59|0
1607006790000|2020-12-03 14:46:30|21346.96|21346.96|21358.43|21358.43|21359.25|21359.25|21346.96|21346.96|0
1607006800000|2020-12-03 14:46:40|21358.49|21358.49|21361.06|21361.06|21361.06|21361.06|21358.49|21358.49|0
1607006810000|2020-12-03 14:46:50|21360.28|21360.28|21356.27|21356.27|21360.28|21360.28|21356.27|21356.27|0
1607006820000|2020-12-03 14:47:00|21354.9|21354.9|21354.15|21354.15|21357.63|21357.63|21353.93|21353.93|0
1607006830000|2020-12-03 14:47:10|21353.46|21353.46|21351.3|21351.3|21353.46|21353.46|21349.05|21349.05|0
1607006840000|2020-12-03 14:47:20|21350.85|21350.85|21350.67|21350.67|21351.38|21351.38|21349.82|21349.82|0
1607006850000|2020-12-03 14:47:30|21352.93|21352.93|21346.71|21346.71|21353.49|21353.49|21346.71|21346.71|0
1607006860000|2020-12-03 14:47:40|21350.6|21350.6|21345.97|21345.97|21350.6|21350.6|21345.97|21345.97|0
1607006870000|2020-12-03 14:47:50|21346.75|21346.75|21351.46|21351.46|21352.15|21352.15|21346.75|21346.75|0
1607006880000|2020-12-03 14:48:00|21352.51|21352.51|21368.54|21368.54|21368.54|21368.54|21352.51|21352.51|0
1607006890000|2020-12-03 14:48:10|21369.23|21369.23|21380.35|21380.35|21380.35|21380.35|21369.23|21369.23|0
1607006900000|2020-12-03 14:48:20|21381.04|21381.04|21385.3|21385.3|21385.3|21385.3|21380.66|21380.66|0
1607006910000|2020-12-03 14:48:30|21385.41|21385.41|21378.03|21378.03|21386.1|21386.1|21374.87|21374.87|0
1607006920000|2020-12-03 14:48:40|21377.35|21377.35|21361|21361|21377.35|21377.35|21361|21361|0
1607006930000|2020-12-03 14:48:50|21361.68|21361.68|21360.42|21360.42|21361.68|21361.68|21359.51|21359.51|0
1607006940000|2020-12-03 14:49:00|21361.47|21361.47|21360.82|21360.82|21362.29|21362.29|21356.9|21356.9|0
1607006950000|2020-12-03 14:49:10|21358.72|21358.72|21360.3|21360.3|21360.3|21360.3|21356.88|21356.88|0
1607006960000|2020-12-03 14:49:20|21361.88|21361.88|21359.3|21359.3|21361.88|21361.88|21359.3|21359.3|0
1607006970000|2020-12-03 14:49:30|21359.42|21359.42|21359.59|21359.59|21360.64|21360.64|21359.26|21359.26|0
1607006980000|2020-12-03 14:49:40|21360.64|21360.64|21370.3|21370.3|21371.24|21371.24|21360.64|21360.64|0
1607006990000|2020-12-03 14:49:50|21370.83|21370.83|21380.07|21380.07|21380.07|21380.07|21370.83|21370.83|0
1607007000000|2020-12-03 14:50:00|21379.54|21379.54|21367.34|21367.34|21380.23|21380.23|21366.66|21366.66|0
1607007010000|2020-12-03 14:50:10|21367.28|21367.28|21371.6|21371.6|21374.44|21374.44|21367.28|21367.28|0
1607007020000|2020-12-03 14:50:20|21372.29|21372.29|21363.26|21363.26|21372.29|21372.29|21363.26|21363.26|0
1607007030000|2020-12-03 14:50:30|21362.48|21362.48|21357.58|21357.58|21362.48|21362.48|21355.36|21355.36|0
1607007040000|2020-12-03 14:50:40|21358.36|21358.36|21356.39|21356.39|21359.94|21359.94|21355.01|21355.01|0
1607007050000|2020-12-03 14:50:50|21356.6|21356.6|21353.42|21353.42|21356.6|21356.6|21352.64|21352.64|0
1607007060000|2020-12-03 14:51:00|21352.99|21352.99|21353.18|21353.18|21354.37|21354.37|21351.09|21351.09|0
1607007070000|2020-12-03 14:51:10|21352.49|21352.49|21352.18|21352.18|21354.08|21354.08|21352.18|21352.18|0
1607007080000|2020-12-03 14:51:20|21351.4|21351.4|21360.53|21360.53|21360.53|21360.53|21351.03|21351.03|0
1607007090000|2020-12-03 14:51:30|21361.9|21361.9|21356.4|21356.4|21361.9|21361.9|21356.4|21356.4|0
1607007100000|2020-12-03 14:51:40|21355.34|21355.34|21354.27|21354.27|21355.34|21355.34|21351.04|21351.04|0
1607007110000|2020-12-03 14:51:50|21352.9|21352.9|21349.28|21349.28|21352.9|21352.9|21349.28|21349.28|0
1607007120000|2020-12-03 14:52:00|21349.21|21349.21|21357.32|21357.32|21357.32|21357.32|21349.21|21349.21|0
1607007130000|2020-12-03 14:52:10|21357.85|21357.85|21357.54|21357.54|21358.07|21358.07|21356.17|21356.17|0
1607007140000|2020-12-03 14:52:20|21358.22|21358.22|21360|21360|21360|21360|21358.1|21358.1|0
1607007150000|2020-12-03 14:52:30|21360.52|21360.52|21361.19|21361.19|21361.97|21361.97|21360.52|21360.52|0
1607007160000|2020-12-03 14:52:40|21362.56|21362.56|21362.66|21362.66|21362.66|21362.66|21361.88|21361.88|0
1607007170000|2020-12-03 14:52:50|21361.97|21361.97|21362.4|21362.4|21362.4|21362.4|21361.97|21361.97|0
1607007180000|2020-12-03 14:53:00|21363.78|21363.78|21367.21|21367.21|21367.21|21367.21|21363.78|21363.78|0
1607007190000|2020-12-03 14:53:10|21367.15|21367.15|21376.31|21376.31|21376.31|21376.31|21366.6|21366.6|0
1607007200000|2020-12-03 14:53:20|21377.36|21377.36|21379.04|21379.04|21380.8|21380.8|21377.36|21377.36|0
1607007210000|2020-12-03 14:53:30|21379.26|21379.26|21378.7|21378.7|21380.54|21380.54|21378.64|21378.64|0
1607007220000|2020-12-03 14:53:40|21379.48|21379.48|21380.7|21380.7|21382.23|21382.23|21379.48|21379.48|0
1607007230000|2020-12-03 14:53:50|21379.33|21379.33|21378.05|21378.05|21379.33|21379.33|21375.62|21375.62|0
1607007240000|2020-12-03 14:54:00|21377.83|21377.83|21374.79|21374.79|21377.83|21377.83|21373.57|21373.57|0
1607007250000|2020-12-03 14:54:10|21374.73|21374.73|21378.21|21378.21|21378.21|21378.21|21373.8|21373.8|0
1607007260000|2020-12-03 14:54:20|21377.52|21377.52|21381.84|21381.84|21381.84|21381.84|21376.66|21376.66|0
1607007270000|2020-12-03 14:54:30|21382.06|21382.06|21388.31|21388.31|21388.31|21388.31|21382.06|21382.06|0
1607007280000|2020-12-03 14:54:40|21387.62|21387.62|21397.48|21397.48|21397.48|21397.48|21387.62|21387.62|0
1607007290000|2020-12-03 14:54:50|21399.73|21399.73|21406.41|21406.41|21406.71|21406.71|21399.73|21399.73|0
1607007300000|2020-12-03 14:55:00|21405.72|21405.72|21405.06|21405.06|21406.49|21406.49|21403.68|21403.68|0
1607007310000|2020-12-03 14:55:10|21404.99|21404.99|21411.73|21411.73|21411.73|21411.73|21404.89|21404.89|0
1607007320000|2020-12-03 14:55:20|21412.42|21412.42|21409.54|21409.54|21414.67|21414.67|21409.43|21409.43|0
1607007330000|2020-12-03 14:55:30|21409.02|21409.02|21407.81|21407.81|21410.82|21410.82|21407.81|21407.81|0
1607007340000|2020-12-03 14:55:40|21407.74|21407.74|21416.4|21416.4|21416.4|21416.4|21407.74|21407.74|0
1607007350000|2020-12-03 14:55:50|21416.27|21416.27|21416.73|21416.73|21417.58|21417.58|21416.2|21416.2|0
1607007360000|2020-12-03 14:56:00|21417.25|21417.25|21411.99|21411.99|21419.15|21419.15|21411.56|21411.56|0
1607007370000|2020-12-03 14:56:10|21411.77|21411.77|21417.94|21417.94|21417.94|21417.94|21411.25|21411.25|0
1607007380000|2020-12-03 14:56:20|21418.7|21418.7|21430.93|21430.93|21430.93|21430.93|21418.7|21418.7|0
1607007390000|2020-12-03 14:56:30|21431.2|21431.2|21436.51|21436.51|21436.51|21436.51|21431.07|21431.07|0
1607007400000|2020-12-03 14:56:40|21437.04|21437.04|21436.65|21436.65|21437.43|21437.43|21435.53|21435.53|0
1607007410000|2020-12-03 14:56:50|21439.4|21439.4|21441.85|21441.85|21442.78|21442.78|21439.4|21439.4|0
1607007420000|2020-12-03 14:57:00|21441.32|21441.32|21432.31|21432.31|21441.85|21441.85|21432.31|21432.31|0
1607007430000|2020-12-03 14:57:10|21431.63|21431.63|21434.19|21434.19|21435.97|21435.97|21431.63|21431.63|0
1607007440000|2020-12-03 14:57:20|21432.63|21432.63|21429.2|21429.2|21433.69|21433.69|21427.64|21427.64|0
1607007450000|2020-12-03 14:57:30|21430.19|21430.19|21426.6|21426.6|21430.19|21430.19|21425.79|21425.79|0
1607007460000|2020-12-03 14:57:40|21427.38|21427.38|21423.68|21423.68|21428.94|21428.94|21423.68|21423.68|0
1607007470000|2020-12-03 14:57:50|21422.62|21422.62|21424.51|21424.51|21425.06|21425.06|21422.43|21422.43|0
1607007480000|2020-12-03 14:58:00|21424.94|21424.94|21430.14|21430.14|21430.14|21430.14|21422.72|21422.72|0
1607007490000|2020-12-03 14:58:10|21430.92|21430.92|21437.3|21437.3|21437.3|21437.3|21430.92|21430.92|0
1607007500000|2020-12-03 14:58:20|21436.78|21436.78|21437.81|21437.81|21440.88|21440.88|21436.74|21436.74|0
1607007510000|2020-12-03 14:58:30|21437.29|21437.29|21437.48|21437.48|21438.03|21438.03|21435.94|21435.94|0
1607007520000|2020-12-03 14:58:40|21435.59|21435.59|21433.91|21433.91|21435.59|21435.59|21433.13|21433.13|0
1607007530000|2020-12-03 14:58:50|21432.35|21432.35|21422.53|21422.53|21435.7|21435.7|21422.53|21422.53|0
1607007540000|2020-12-03 14:59:00|21421.15|21421.15|21407.03|21407.03|21421.15|21421.15|21407.03|21407.03|0
1607007550000|2020-12-03 14:59:10|21407.81|21407.81|21411.91|21411.91|21413.29|21413.29|21407.81|21407.81|0
1607007560000|2020-12-03 14:59:20|21411.13|21411.13|21402.58|21402.58|21411.13|21411.13|21400.77|21400.77|0
1607007570000|2020-12-03 14:59:30|21403.11|21403.11|21406.66|21406.66|21406.66|21406.66|21403.11|21403.11|0
1607007580000|2020-12-03 14:59:40|21407.44|21407.44|21408.12|21408.12|21411.12|21411.12|21407|21407|0
1607007590000|2020-12-03 14:59:50|21408.65|21408.65|21410.05|21410.05|21414.23|21414.23|21408.65|21408.65|0
1607007600000|2020-12-03 15:00:00|21412.2|21412.2|21403.9|21403.9|21416.44|21416.44|21403.13|21403.13|0
1607007610000|2020-12-03 15:00:10|21399.23|21399.23|21396.57|21396.57|21401.51|21401.51|21392.68|21392.68|0
1607007620000|2020-12-03 15:00:20|21396.46|21396.46|21406.07|21406.07|21406.07|21406.07|21396.39|21396.39|0
1607007630000|2020-12-03 15:00:30|21405.54|21405.54|21403.4|21403.4|21405.54|21405.54|21401.82|21401.82|0
1607007640000|2020-12-03 15:00:40|21402.97|21402.97|21402.88|21402.88|21404.52|21404.52|21400.22|21400.22|0
1607007650000|2020-12-03 15:00:50|21402.44|21402.44|21418.3|21418.3|21418.98|21418.98|21402.44|21402.44|0
1607007660000|2020-12-03 15:01:00|21417.24|21417.24|21407.51|21407.51|21419.11|21419.11|21407.51|21407.51|0
1607007670000|2020-12-03 15:01:10|21407.29|21407.29|21406.31|21406.31|21407.29|21407.29|21401|21401|0
1607007680000|2020-12-03 15:01:20|21406.53|21406.53|21406.64|21406.64|21407.16|21407.16|21406|21406|0
1607007690000|2020-12-03 15:01:30|21407.42|21407.42|21407.61|21407.61|21407.82|21407.82|21407.29|21407.29|0
1607007700000|2020-12-03 15:01:40|21408.38|21408.38|21421.72|21421.72|21421.72|21421.72|21408.38|21408.38|0
1607007710000|2020-12-03 15:01:50|21422.77|21422.77|21419.52|21419.52|21422.99|21422.99|21417.72|21417.72|0
1607007720000|2020-12-03 15:02:00|21418.47|21418.47|21429.36|21429.36|21430.73|21430.73|21418.47|21418.47|0
1607007730000|2020-12-03 15:02:10|21433.16|21433.16|21438.69|21438.69|21438.69|21438.69|21433.16|21433.16|0
1607007740000|2020-12-03 15:02:20|21439.22|21439.22|21441.27|21441.27|21442.63|21442.63|21439.21|21439.21|0
1607007750000|2020-12-03 15:02:30|21444.02|21444.02|21444.7|21444.7|21446.53|21446.53|21443.92|21443.92|0
1607007760000|2020-12-03 15:02:40|21446.07|21446.07|21447.19|21447.19|21447.19|21447.19|21445.82|21445.82|0
1607007770000|2020-12-03 15:02:50|21447.88|21447.88|21447.12|21447.12|21447.88|21447.88|21440.1|21440.1|0
1607007780000|2020-12-03 15:03:00|21446.07|21446.07|21449.04|21449.04|21453.91|21453.91|21446.07|21446.07|0
1607007790000|2020-12-03 15:03:10|21447.99|21447.99|21434.88|21434.88|21447.99|21447.99|21434.88|21434.88|0
1607007800000|2020-12-03 15:03:20|21435.09|21435.09|21439.08|21439.08|21439.08|21439.08|21435.09|21435.09|0
1607007810000|2020-12-03 15:03:30|21437.7|21437.7|21438.03|21438.03|21438.03|21438.03|21436.65|21436.65|0
1607007820000|2020-12-03 15:03:40|21435.98|21435.98|21442.32|21442.32|21442.32|21442.32|21435.98|21435.98|0
1607007830000|2020-12-03 15:03:50|21443.37|21443.37|21452.5|21452.5|21452.5|21452.5|21443.37|21443.37|0
1607007840000|2020-12-03 15:04:00|21452.72|21452.72|21460.49|21460.49|21460.49|21460.49|21451.94|21451.94|0
1607007850000|2020-12-03 15:04:10|21460.92|21460.92|21440.37|21440.37|21460.92|21460.92|21440.37|21440.37|0
1607007860000|2020-12-03 15:04:20|21439.32|21439.32|21438.07|21438.07|21443.65|21443.65|21438.07|21438.07|0
1607007870000|2020-12-03 15:04:30|21434.96|21434.96|21439.1|21439.1|21439.1|21439.1|21432.21|21432.21|0
1607007880000|2020-12-03 15:04:40|21440.48|21440.48|21442.53|21442.53|21442.53|21442.53|21440.48|21440.48|0
1607007890000|2020-12-03 15:04:50|21443.31|21443.31|21440.7|21440.7|21443.31|21443.31|21439.27|21439.27|0
1607007900000|2020-12-03 15:05:00|21441.76|21441.76|21441.46|21441.46|21448.41|21448.41|21440.98|21440.98|0
1607007910000|2020-12-03 15:05:10|21440.68|21440.68|21437.61|21437.61|21440.93|21440.93|21436.24|21436.24|0
1607007920000|2020-12-03 15:05:20|21436.92|21436.92|21437.69|21437.69|21439.06|21439.06|21436.92|21436.92|0
1607007930000|2020-12-03 15:05:30|21437.96|21437.96|21429.39|21429.39|21437.96|21437.96|21429.33|21429.33|0
1607007940000|2020-12-03 15:05:40|21428.71|21428.71|21431.3|21431.3|21431.3|21431.3|21428.02|21428.02|0
1607007950000|2020-12-03 15:05:50|21432.08|21432.08|21438.35|21438.35|21438.57|21438.57|21432.08|21432.08|0
1607007960000|2020-12-03 15:06:00|21439.72|21439.72|21442.6|21442.6|21446.26|21446.26|21439.72|21439.72|0
1607007970000|2020-12-03 15:06:10|21442.48|21442.48|21448.99|21448.99|21448.99|21448.99|21441.43|21441.43|0
1607007980000|2020-12-03 15:06:20|21448.46|21448.46|21448.38|21448.38|21449.14|21449.14|21448.38|21448.38|0
1607007990000|2020-12-03 15:06:30|21447.01|21447.01|21442.3|21442.3|21447.01|21447.01|21442.3|21442.3|0
1607008000000|2020-12-03 15:06:40|21441.52|21441.52|21436.29|21436.29|21441.52|21441.52|21436.29|21436.29|0
1607008010000|2020-12-03 15:06:50|21436.17|21436.17|21436.31|21436.31|21436.84|21436.84|21436.06|21436.06|0
1607008020000|2020-12-03 15:07:00|21437.09|21437.09|21440.88|21440.88|21440.88|21440.88|21437.09|21437.09|0
1607008030000|2020-12-03 15:07:10|21441.41|21441.41|21445.07|21445.07|21445.6|21445.6|21441.41|21441.41|0
1607008040000|2020-12-03 15:07:20|21444.55|21444.55|21443.91|21443.91|21448.26|21448.26|21443.91|21443.91|0
1607008050000|2020-12-03 15:07:30|21442.54|21442.54|21438.55|21438.55|21442.54|21442.54|21438.55|21438.55|0
1607008060000|2020-12-03 15:07:40|21437.87|21437.87|21435.03|21435.03|21439.34|21439.34|21435.03|21435.03|0
1607008070000|2020-12-03 15:07:50|21435.56|21435.56|21439.48|21439.48|21440.6|21440.6|21435.56|21435.56|0
1607008080000|2020-12-03 15:08:00|21438.8|21438.8|21454.3|21454.3|21455.08|21455.08|21438.8|21438.8|0
1607008090000|2020-12-03 15:08:10|21454.83|21454.83|21447.46|21447.46|21454.9|21454.9|21447.46|21447.46|0
1607008100000|2020-12-03 15:08:20|21446.68|21446.68|21446.23|21446.23|21446.68|21446.68|21442.13|21442.13|0
1607008110000|2020-12-03 15:08:30|21448.66|21448.66|21446.11|21446.11|21450.03|21450.03|21446.11|21446.11|0
1607008120000|2020-12-03 15:08:40|21444.75|21444.75|21450.06|21450.06|21450.06|21450.06|21444.75|21444.75|0
1607008130000|2020-12-03 15:08:50|21449.28|21449.28|21451.43|21451.43|21451.43|21451.43|21449.28|21449.28|0
1607008140000|2020-12-03 15:09:00|21452.21|21452.21|21455.91|21455.91|21455.91|21455.91|21452.21|21452.21|0
1607008150000|2020-12-03 15:09:10|21453.16|21453.16|21455.22|21455.22|21455.22|21455.22|21452.11|21452.11|0
1607008160000|2020-12-03 15:09:20|21454.17|21454.17|21453.58|21453.58|21454.17|21454.17|21453.42|21453.42|0
1607008170000|2020-12-03 15:09:30|21454.63|21454.63|21457.31|21457.31|21457.31|21457.31|21454.63|21454.63|0
1607008180000|2020-12-03 15:09:40|21458.36|21458.36|21446.65|21446.65|21458.36|21458.36|21446.65|21446.65|0
1607008190000|2020-12-03 15:09:50|21446.12|21446.12|21443.45|21443.45|21446.12|21446.12|21443.45|21443.45|0
1607008200000|2020-12-03 15:10:00|21441.07|21441.07|21434.54|21434.54|21441.07|21441.07|21434.54|21434.54|0
1607008210000|2020-12-03 15:10:10|21434.01|21434.01|21434.13|21434.13|21434.13|21434.13|21434.01|21434.01|0
1607008220000|2020-12-03 15:10:20|21435.5|21435.5|21428.23|21428.23|21435.5|21435.5|21428.23|21428.23|0
1607008230000|2020-12-03 15:10:30|21429.97|21429.97|21431.05|21431.05|21431.22|21431.22|21429.97|21429.97|0
1607008240000|2020-12-03 15:10:40|21432.95|21432.95|21436.43|21436.43|21437.8|21437.8|21432.95|21432.95|0
1607008250000|2020-12-03 15:10:50|21435.12|21435.12|21432.79|21432.79|21435.4|21435.4|21432.79|21432.79|0
1607008260000|2020-12-03 15:11:00|21431.42|21431.42|21430.89|21430.89|21431.95|21431.95|21430.68|21430.68|0
1607008270000|2020-12-03 15:11:10|21433|21433|21432.64|21432.64|21433.69|21433.69|21432.32|21432.32|0
1607008280000|2020-12-03 15:11:20|21438.27|21438.27|21439.76|21439.76|21441.34|21441.34|21438.27|21438.27|0
1607008290000|2020-12-03 15:11:30|21442.71|21442.71|21443.45|21443.45|21443.97|21443.97|21441.87|21441.87|0
1607008300000|2020-12-03 15:11:40|21443.88|21443.88|21445.85|21445.85|21445.85|21445.85|21443.88|21443.88|0
1607008310000|2020-12-03 15:11:50|21447.01|21447.01|21447.79|21447.79|21447.79|21447.79|21447.01|21447.01|0
1607008320000|2020-12-03 15:12:00|21448.31|21448.31|21444.72|21444.72|21448.7|21448.7|21444.72|21444.72|0
1607008330000|2020-12-03 15:12:10|21444.66|21444.66|21444.59|21444.59|21445.5|21445.5|21443.35|21443.35|0
1607008340000|2020-12-03 15:12:20|21444.06|21444.06|21444.44|21444.44|21444.96|21444.96|21443.54|21443.54|0
1607008350000|2020-12-03 15:12:30|21444.96|21444.96|21448.01|21448.01|21448.16|21448.16|21444.96|21444.96|0
1607008360000|2020-12-03 15:12:40|21448.54|21448.54|21448.77|21448.77|21448.77|21448.77|21447.11|21447.11|0
1607008370000|2020-12-03 15:12:50|21450.14|21450.14|21452.85|21452.85|21454.35|21454.35|21450.14|21450.14|0
1607008380000|2020-12-03 15:13:00|21454.41|21454.41|21455.83|21455.83|21459.63|21459.63|21453.88|21453.88|0
1607008390000|2020-12-03 15:13:10|21457.2|21457.2|21454.83|21454.83|21461.3|21461.3|21453.97|21453.97|0
1607008400000|2020-12-03 15:13:20|21454.72|21454.72|21454.82|21454.82|21454.82|21454.82|21451.75|21451.75|0
1607008410000|2020-12-03 15:13:30|21455.02|21455.02|21452.14|21452.14|21456.31|21456.31|21452.14|21452.14|0
1607008420000|2020-12-03 15:13:40|21451.71|21451.71|21448.48|21448.48|21451.71|21451.71|21447.1|21447.1|0
1607008430000|2020-12-03 15:13:50|21447.95|21447.95|21448.41|21448.41|21448.73|21448.73|21447.74|21447.74|0
1607008440000|2020-12-03 15:14:00|21448.16|21448.16|21445.36|21445.36|21448.16|21448.16|21445.36|21445.36|0
1607008450000|2020-12-03 15:14:10|21445.15|21445.15|21440.75|21440.75|21448.01|21448.01|21440.75|21440.75|0
1607008460000|2020-12-03 15:14:20|21440.54|21440.54|21445.06|21445.06|21445.06|21445.06|21440.1|21440.1|0
1607008470000|2020-12-03 15:14:30|21446.43|21446.43|21446.09|21446.09|21446.43|21446.43|21444.87|21444.87|0
1607008480000|2020-12-03 15:14:40|21445.66|21445.66|21447.42|21447.42|21447.42|21447.42|21445.66|21445.66|0
1607008490000|2020-12-03 15:14:50|21446.05|21446.05|21441.33|21441.33|21446.97|21446.97|21441.33|21441.33|0
1607008500000|2020-12-03 15:15:00|21444.08|21444.08|21439.03|21439.03|21444.39|21444.39|21439.03|21439.03|0
1607008510000|2020-12-03 15:15:10|21437.66|21437.66|21429.41|21429.41|21437.66|21437.66|21429.41|21429.41|0
1607008520000|2020-12-03 15:15:20|21430.79|21430.79|21437.01|21437.01|21439.86|21439.86|21430.72|21430.72|0
1607008530000|2020-12-03 15:15:30|21436.48|21436.48|21429.67|21429.67|21436.48|21436.48|21429.67|21429.67|0
1607008540000|2020-12-03 15:15:40|21428.89|21428.89|21428.35|21428.35|21428.89|21428.89|21427.83|21427.83|0
1607008550000|2020-12-03 15:15:50|21429.73|21429.73|21440.07|21440.07|21440.07|21440.07|21429.73|21429.73|0
1607008560000|2020-12-03 15:16:00|21441.63|21441.63|21447.78|21447.78|21447.78|21447.78|21441.63|21441.63|0
1607008570000|2020-12-03 15:16:10|21447.99|21447.99|21456.54|21456.54|21456.54|21456.54|21447.99|21447.99|0
1607008580000|2020-12-03 15:16:20|21457.91|21457.91|21462.58|21462.58|21462.58|21462.58|21457.5|21457.5|0
1607008590000|2020-12-03 15:16:30|21463.1|21463.1|21466.99|21466.99|21468.44|21468.44|21463.1|21463.1|0
1607008600000|2020-12-03 15:16:40|21465.62|21465.62|21469.29|21469.29|21469.29|21469.29|21465.62|21465.62|0
1607008610000|2020-12-03 15:16:50|21469.82|21469.82|21472.26|21472.26|21474.9|21474.9|21469.82|21469.82|0
1607008620000|2020-12-03 15:17:00|21472.05|21472.05|21469.98|21469.98|21472.05|21472.05|21467.03|21467.03|0
1607008630000|2020-12-03 15:17:10|21470.66|21470.66|21482.26|21482.26|21482.79|21482.79|21470.66|21470.66|0
1607008640000|2020-12-03 15:17:20|21482.47|21482.47|21480.06|21480.06|21482.47|21482.47|21479.05|21479.05|0
1607008650000|2020-12-03 15:17:30|21482.39|21482.39|21486.74|21486.74|21488.04|21488.04|21482.39|21482.39|0
1607008660000|2020-12-03 15:17:40|21485.36|21485.36|21492.77|21492.77|21492.77|21492.77|21485.36|21485.36|0
1607008670000|2020-12-03 15:17:50|21491.4|21491.4|21491.43|21491.43|21492.28|21492.28|21490.06|21490.06|0
1607008680000|2020-12-03 15:18:00|21492.48|21492.48|21493.18|21493.18|21493.85|21493.85|21492.13|21492.13|0
1607008690000|2020-12-03 15:18:10|21491.81|21491.81|21491.7|21491.7|21491.81|21491.81|21490.07|21490.07|0
1607008700000|2020-12-03 15:18:20|21490.92|21490.92|21483.96|21483.96|21490.92|21490.92|21482.58|21482.58|0
1607008710000|2020-12-03 15:18:30|21483.43|21483.43|21488.03|21488.03|21488.81|21488.81|21483.17|21483.17|0
1607008720000|2020-12-03 15:18:40|21489.08|21489.08|21489.93|21489.93|21490.45|21490.45|21488.56|21488.56|0
1607008730000|2020-12-03 15:18:50|21491.3|21491.3|21497.15|21497.15|21497.15|21497.15|21491.3|21491.3|0
1607008740000|2020-12-03 15:19:00|21496.37|21496.37|21487.6|21487.6|21496.37|21496.37|21487.6|21487.6|0
1607008750000|2020-12-03 15:19:10|21486.24|21486.24|21488.5|21488.5|21489.87|21489.87|21486.24|21486.24|0
1607008760000|2020-12-03 15:19:20|21488.06|21488.06|21481.1|21481.1|21488.06|21488.06|21481.1|21481.1|0
1607008770000|2020-12-03 15:19:30|21480.98|21480.98|21484.79|21484.79|21484.79|21484.79|21480.98|21480.98|0
1607008780000|2020-12-03 15:19:40|21486.17|21486.17|21492.34|21492.34|21492.34|21492.34|21486.17|21486.17|0
1607008790000|2020-12-03 15:19:50|21492.12|21492.12|21492.58|21492.58|21495.86|21495.86|21491.53|21491.53|0
1607008800000|2020-12-03 15:20:00|21492.05|21492.05|21493.26|21493.26|21493.26|21493.26|21492.05|21492.05|0
1607008810000|2020-12-03 15:20:10|21493.38|21493.38|21496.78|21496.78|21496.78|21496.78|21492.93|21492.93|0
1607008820000|2020-12-03 15:20:20|21497|21497|21498.76|21498.76|21498.76|21498.76|21497|21497|0
1607008830000|2020-12-03 15:20:30|21499.54|21499.54|21499.4|21499.4|21499.54|21499.54|21496.93|21496.93|0
1607008840000|2020-12-03 15:20:40|21499.83|21499.83|21494.29|21494.29|21499.83|21499.83|21493.44|21493.44|0
1607008850000|2020-12-03 15:20:50|21493.55|21493.55|21487.42|21487.42|21493.55|21493.55|21487.42|21487.42|0
1607008860000|2020-12-03 15:21:00|21487.3|21487.3|21485.67|21485.67|21487.3|21487.3|21483.68|21483.68|0
1607008870000|2020-12-03 15:21:10|21485.86|21485.86|21482.77|21482.77|21486.64|21486.64|21481.72|21481.72|0
1607008880000|2020-12-03 15:21:20|21483.55|21483.55|21486.23|21486.23|21486.82|21486.82|21483.55|21483.55|0
1607008890000|2020-12-03 15:21:30|21487.6|21487.6|21489.38|21489.38|21490.43|21490.43|21487.6|21487.6|0
1607008900000|2020-12-03 15:21:40|21489.44|21489.44|21491.68|21491.68|21493.58|21493.58|21489.44|21489.44|0
1607008910000|2020-12-03 15:21:50|21490.9|21490.9|21492.84|21492.84|21493.49|21493.49|21490.9|21490.9|0
1607008920000|2020-12-03 15:22:00|21493.9|21493.9|21492.49|21492.49|21493.9|21493.9|21491.15|21491.15|0
1607008930000|2020-12-03 15:22:10|21493.09|21493.09|21494.26|21494.26|21495.52|21495.52|21493.09|21493.09|0
1607008940000|2020-12-03 15:22:20|21494.05|21494.05|21496.18|21496.18|21496.18|21496.18|21494.05|21494.05|0
1607008950000|2020-12-03 15:22:30|21496.71|21496.71|21503.74|21503.74|21503.74|21503.74|21496.71|21496.71|0
1607008960000|2020-12-03 15:22:40|21505.11|21505.11|21508.12|21508.12|21508.12|21508.12|21505.11|21505.11|0
1607008970000|2020-12-03 15:22:50|21508.65|21508.65|21512.94|21512.94|21512.94|21512.94|21508.65|21508.65|0
1607008980000|2020-12-03 15:23:00|21513.62|21513.62|21512.57|21512.57|21516.05|21516.05|21512.57|21512.57|0
1607008990000|2020-12-03 15:23:10|21514.13|21514.13|21510.45|21510.45|21514.13|21514.13|21510.33|21510.33|0
1607009000000|2020-12-03 15:23:20|21511.23|21511.23|21506.1|21506.1|21511.23|21511.23|21506.1|21506.1|0
1607009010000|2020-12-03 15:23:30|21506.62|21506.62|21510.64|21510.64|21510.64|21510.64|21506.62|21506.62|0
1607009020000|2020-12-03 15:23:40|21509.96|21509.96|21512.63|21512.63|21513.16|21513.16|21509.96|21509.96|0
1607009030000|2020-12-03 15:23:50|21512.85|21512.85|21517.1|21517.1|21517.1|21517.1|21512.55|21512.55|0
1607009040000|2020-12-03 15:24:00|21517.23|21517.23|21514.95|21514.95|21519.27|21519.27|21514.95|21514.95|0
1607009050000|2020-12-03 15:24:10|21515.73|21515.73|21515.78|21515.78|21516.71|21516.71|21515.34|21515.34|0
1607009060000|2020-12-03 15:24:20|21515.56|21515.56|21510.53|21510.53|21515.99|21515.99|21510.53|21510.53|0
1607009070000|2020-12-03 15:24:30|21509.15|21509.15|21505.55|21505.55|21509.15|21509.15|21505.55|21505.55|0
1607009080000|2020-12-03 15:24:40|21505.77|21505.77|21508.41|21508.41|21508.42|21508.42|21505.77|21505.77|0
1607009090000|2020-12-03 15:24:50|21509.79|21509.79|21503.06|21503.06|21509.79|21509.79|21501.17|21501.17|0
1607009100000|2020-12-03 15:25:00|21503.59|21503.59|21482.08|21482.08|21503.59|21503.59|21482.08|21482.08|0
1607009110000|2020-12-03 15:25:10|21482.27|21482.27|21482.53|21482.53|21482.53|21482.53|21481.75|21481.75|0
1607009120000|2020-12-03 15:25:20|21483.83|21483.83|21486.57|21486.57|21487.1|21487.1|21483.83|21483.83|0
1607009130000|2020-12-03 15:25:30|21485.2|21485.2|21481.52|21481.52|21485.34|21485.34|21481.45|21481.45|0
1607009140000|2020-12-03 15:25:40|21481.33|21481.33|21479.25|21479.25|21482.7|21482.7|21479.25|21479.25|0
1607009150000|2020-12-03 15:25:50|21479.32|21479.32|21479.59|21479.59|21480.97|21480.97|21479.32|21479.32|0
1607009160000|2020-12-03 15:26:00|21477.44|21477.44|21473.37|21473.37|21477.44|21477.44|21473.37|21473.37|0
1607009170000|2020-12-03 15:26:10|21472.69|21472.69|21473.65|21473.65|21473.65|21473.65|21470.29|21470.29|0
1607009180000|2020-12-03 15:26:20|21474.43|21474.43|21475.21|21475.21|21475.43|21475.43|21474.21|21474.21|0
1607009190000|2020-12-03 15:26:30|21475.74|21475.74|21475.3|21475.3|21476.2|21476.2|21475.3|21475.3|0
1607009200000|2020-12-03 15:26:40|21475.24|21475.24|21476.41|21476.41|21476.53|21476.53|21473.59|21473.59|0
1607009210000|2020-12-03 15:26:50|21475.88|21475.88|21475.89|21475.89|21477.94|21477.94|21473.14|21473.14|0
1607009220000|2020-12-03 15:27:00|21475.71|21475.71|21478.47|21478.47|21479.85|21479.85|21475.59|21475.59|0
1607009230000|2020-12-03 15:27:10|21477.95|21477.95|21482.28|21482.28|21482.81|21482.81|21477.73|21477.73|0
1607009240000|2020-12-03 15:27:20|21482.97|21482.97|21488.86|21488.86|21488.86|21488.86|21482.97|21482.97|0
1607009250000|2020-12-03 15:27:30|21488.34|21488.34|21483.5|21483.5|21491.02|21491.02|21483.5|21483.5|0
1607009260000|2020-12-03 15:27:40|21483.29|21483.29|21483.5|21483.5|21483.5|21483.5|21483.29|21483.29|0
1607009270000|2020-12-03 15:27:50|21486.25|21486.25|21493.62|21493.62|21493.62|21493.62|21486.25|21486.25|0
1607009280000|2020-12-03 15:28:00|21493.09|21493.09|21501.16|21501.16|21501.16|21501.16|21493.09|21493.09|0
1607009290000|2020-12-03 15:28:10|21501.27|21501.27|21507.03|21507.03|21507.03|21507.03|21501.27|21501.27|0
1607009300000|2020-12-03 15:28:20|21508.4|21508.4|21505.79|21505.79|21508.4|21508.4|21505.79|21505.79|0
1607009310000|2020-12-03 15:28:30|21505.11|21505.11|21502.57|21502.57|21505.11|21505.11|21500.98|21500.98|0
1607009320000|2020-12-03 15:28:40|21503.95|21503.95|21505.68|21505.68|21505.68|21505.68|21503.95|21503.95|0
1607009330000|2020-12-03 15:28:50|21507.06|21507.06|21509.22|21509.22|21509.22|21509.22|21507.06|21507.06|0
1607009340000|2020-12-03 15:29:00|21508.7|21508.7|21508.38|21508.38|21509.22|21509.22|21507.85|21507.85|0
1607009350000|2020-12-03 15:29:10|21507.85|21507.85|21509.98|21509.98|21510.66|21510.66|21507.85|21507.85|0
1607009360000|2020-12-03 15:29:20|21510.51|21510.51|21507.12|21507.12|21510.51|21510.51|21507.12|21507.12|0
1607009370000|2020-12-03 15:29:30|21508.5|21508.5|21494.79|21494.79|21508.5|21508.5|21494.11|21494.11|0
1607009380000|2020-12-03 15:29:40|21494.26|21494.26|21491.15|21491.15|21494.26|21494.26|21491.15|21491.15|0
1607009390000|2020-12-03 15:29:50|21491.56|21491.56|21494.57|21494.57|21494.57|21494.57|21491.56|21491.56|0
1607009400000|2020-12-03 15:30:00|21494.45|21494.45|21501.02|21501.02|21502.39|21502.39|21494.45|21494.45|0
1607009410000|2020-12-03 15:30:10|21502.39|21502.39|21494.81|21494.81|21502.39|21502.39|21494.75|21494.75|0
1607009420000|2020-12-03 15:30:20|21494.62|21494.62|21500.75|21500.75|21500.75|21500.75|21494.62|21494.62|0
1607009430000|2020-12-03 15:30:30|21499.38|21499.38|21495.08|21495.08|21499.38|21499.38|21493.52|21493.52|0
1607009440000|2020-12-03 15:30:40|21495.3|21495.3|21492.6|21492.6|21495.3|21495.3|21491.65|21491.65|0
1607009450000|2020-12-03 15:30:50|21493.13|21493.13|21493.05|21493.05|21494.51|21494.51|21492.95|21492.95|0
1607009460000|2020-12-03 15:31:00|21490.99|21490.99|21484.55|21484.55|21491.67|21491.67|21484.55|21484.55|0
1607009470000|2020-12-03 15:31:10|21483.18|21483.18|21489.78|21489.78|21489.78|21489.78|21480.71|21480.71|0
1607009480000|2020-12-03 15:31:20|21489.25|21489.25|21489.25|21489.25|21489.25|21489.25|21488.72|21488.72|0
1607009490000|2020-12-03 15:31:30|21489.37|21489.37|21492|21492|21493.72|21493.72|21489.37|21489.37|0
1607009500000|2020-12-03 15:31:40|21493.06|21493.06|21479.53|21479.53|21493.06|21493.06|21479.53|21479.53|0
1607009510000|2020-12-03 15:31:50|21480.31|21480.31|21481.91|21481.91|21485.8|21485.8|21480.01|21480.01|0
1607009520000|2020-12-03 15:32:00|21481.79|21481.79|21474.32|21474.32|21481.79|21481.79|21474.32|21474.32|0
1607009530000|2020-12-03 15:32:10|21475|21475|21479.03|21479.03|21479.03|21479.03|21475|21475|0
1607009540000|2020-12-03 15:32:20|21479.81|21479.81|21484.21|21484.21|21484.21|21484.21|21478.43|21478.43|0
1607009550000|2020-12-03 15:32:30|21485.58|21485.58|21491.91|21491.91|21493.5|21493.5|21485.58|21485.58|0
1607009560000|2020-12-03 15:32:40|21493.29|21493.29|21498.81|21498.81|21499.41|21499.41|21492.68|21492.68|0
1607009570000|2020-12-03 15:32:50|21501.56|21501.56|21500.71|21500.71|21502.08|21502.08|21500.71|21500.71|0
1607009580000|2020-12-03 15:33:00|21500.93|21500.93|21503.76|21503.76|21505|21505|21500.71|21500.71|0
1607009590000|2020-12-03 15:33:10|21502.38|21502.38|21500.42|21500.42|21503.1|21503.1|21500.42|21500.42|0
1607009600000|2020-12-03 15:33:20|21500.64|21500.64|21497.07|21497.07|21500.64|21500.64|21496.08|21496.08|0
1607009610000|2020-12-03 15:33:30|21500.88|21500.88|21506.82|21506.82|21506.82|21506.82|21500.88|21500.88|0
1607009620000|2020-12-03 15:33:40|21508.19|21508.19|21513.77|21513.77|21513.77|21513.77|21505.44|21505.44|0
1607009630000|2020-12-03 15:33:50|21515.15|21515.15|21509.58|21509.58|21515.15|21515.15|21509.47|21509.47|0
1607009640000|2020-12-03 15:34:00|21508.8|21508.8|21510.77|21510.77|21510.77|21510.77|21508.02|21508.02|0
1607009650000|2020-12-03 15:34:10|21509.99|21509.99|21513.38|21513.38|21514.89|21514.89|21509.99|21509.99|0
1607009660000|2020-12-03 15:34:20|21513.6|21513.6|21517.58|21517.58|21517.58|21517.58|21513.6|21513.6|0
1607009670000|2020-12-03 15:34:30|21517.8|21517.8|21513.72|21513.72|21518.33|21518.33|21513.19|21513.19|0
1607009680000|2020-12-03 15:34:40|21514.16|21514.16|21516.16|21516.16|21516.16|21516.16|21514.16|21514.16|0
1607009690000|2020-12-03 15:34:50|21516.85|21516.85|21517.87|21517.87|21521.4|21521.4|21516.85|21516.85|0
1607009700000|2020-12-03 15:35:00|21517.94|21517.94|21525|21525|21525|21525|21517.52|21517.52|0
1607009710000|2020-12-03 15:35:10|21526.05|21526.05|21519.35|21519.35|21526.05|21526.05|21519.35|21519.35|0
1607009720000|2020-12-03 15:35:20|21517.98|21517.98|21508.73|21508.73|21517.98|21517.98|21508.73|21508.73|0
1607009730000|2020-12-03 15:35:30|21507.15|21507.15|21507.07|21507.07|21507.85|21507.85|21504.79|21504.79|0
1607009740000|2020-12-03 15:35:40|21505.71|21505.71|21513.56|21513.56|21513.56|21513.56|21505.71|21505.71|0
1607009750000|2020-12-03 15:35:50|21514.93|21514.93|21518.36|21518.36|21520.95|21520.95|21514.93|21514.93|0
1607009760000|2020-12-03 15:36:00|21517.68|21517.68|21513.36|21513.36|21517.68|21517.68|21513.36|21513.36|0
1607009770000|2020-12-03 15:36:10|21513.3|21513.3|21521.78|21521.78|21521.78|21521.78|21513.3|21513.3|0
1607009780000|2020-12-03 15:36:20|21525.9|21525.9|21525.25|21525.25|21528.6|21528.6|21525.25|21525.25|0
1607009790000|2020-12-03 15:36:30|21526.61|21526.61|21524.58|21524.58|21527.92|21527.92|21524.58|21524.58|0
1607009800000|2020-12-03 15:36:40|21524.52|21524.52|21526.4|21526.4|21526.93|21526.93|21524.52|21524.52|0
1607009810000|2020-12-03 15:36:50|21527.18|21527.18|21526.13|21526.13|21527.18|21527.18|21526.13|21526.13|0
1607009820000|2020-12-03 15:37:00|21525.6|21525.6|21526.04|21526.04|21526.04|21526.04|21522.67|21522.67|0
1607009830000|2020-12-03 15:37:10|21526.25|21526.25|21518.14|21518.14|21526.25|21526.25|21518.14|21518.14|0
1607009840000|2020-12-03 15:37:20|21519.51|21519.51|21518.67|21518.67|21519.51|21519.51|21518.67|21518.67|0
1607009850000|2020-12-03 15:37:30|21517.89|21517.89|21520.69|21520.69|21520.69|21520.69|21517.89|21517.89|0
1607009860000|2020-12-03 15:37:40|21520.64|21520.64|21518.52|21518.52|21520.69|21520.69|21518.52|21518.52|0
1607009870000|2020-12-03 15:37:50|21517.99|21517.99|21507.79|21507.79|21517.99|21517.99|21507.3|21507.3|0
1607009880000|2020-12-03 15:38:00|21509.16|21509.16|21512.88|21512.88|21512.88|21512.88|21509.16|21509.16|0
1607009890000|2020-12-03 15:38:10|21513.66|21513.66|21518.33|21518.33|21518.33|21518.33|21513.66|21513.66|0
1607009900000|2020-12-03 15:38:20|21519.7|21519.7|21521.13|21521.13|21521.14|21521.14|21519.7|21519.7|0
1607009910000|2020-12-03 15:38:30|21522.5|21522.5|21523.56|21523.56|21524.09|21524.09|21522.5|21522.5|0
1607009920000|2020-12-03 15:38:40|21524.94|21524.94|21518.94|21518.94|21524.94|21524.94|21518.94|21518.94|0
1607009930000|2020-12-03 15:38:50|21518.16|21518.16|21517.86|21517.86|21518.44|21518.44|21517.06|21517.06|0
1607009940000|2020-12-03 15:39:00|21518.64|21518.64|21523.2|21523.2|21523.2|21523.2|21517.86|21517.86|0
1607009950000|2020-12-03 15:39:10|21523.97|21523.97|21529.08|21529.08|21529.08|21529.08|21523.97|21523.97|0
1607009960000|2020-12-03 15:39:20|21526.33|21526.33|21526.28|21526.28|21526.33|21526.33|21524.06|21524.06|0
1607009970000|2020-12-03 15:39:30|21525.51|21525.51|21525|21525|21525.51|21525.51|21523.95|21523.95|0
1607009980000|2020-12-03 15:39:40|21524.48|21524.48|21525.87|21525.87|21525.87|21525.87|21523.63|21523.63|0
1607009990000|2020-12-03 15:39:50|21526.09|21526.09|21527.61|21527.61|21527.61|21527.61|21526.09|21526.09|0
1607010000000|2020-12-03 15:40:00|21530.36|21530.36|21523.9|21523.9|21530.36|21530.36|21523.9|21523.9|0
1607010010000|2020-12-03 15:40:10|21522.96|21522.96|21520.47|21520.47|21522.96|21522.96|21520.09|21520.09|0
1607010020000|2020-12-03 15:40:20|21520.99|21520.99|21512.63|21512.63|21520.99|21520.99|21512.63|21512.63|0
1607010030000|2020-12-03 15:40:30|21511.07|21511.07|21510.31|21510.31|21512.12|21512.12|21509.53|21509.53|0
1607010040000|2020-12-03 15:40:40|21510.84|21510.84|21511.95|21511.95|21511.95|21511.95|21510.31|21510.31|0
1607010050000|2020-12-03 15:40:50|21512.48|21512.48|21514.49|21514.49|21514.49|21514.49|21512.48|21512.48|0
1607010060000|2020-12-03 15:41:00|21515.87|21515.87|21519.74|21519.74|21519.74|21519.74|21515.87|21515.87|0
1607010070000|2020-12-03 15:41:10|21521.11|21521.11|21519.8|21519.8|21521.18|21521.18|21518.93|21518.93|0
1607010080000|2020-12-03 15:41:20|21520.33|21520.33|21519.69|21519.69|21520.33|21520.33|21518.27|21518.27|0
1607010090000|2020-12-03 15:41:30|21517.59|21517.59|21516.21|21516.21|21517.59|21517.59|21515.69|21515.69|0
1607010100000|2020-12-03 15:41:40|21516.43|21516.43|21517.64|21517.64|21517.64|21517.64|21514.37|21514.37|0
1607010110000|2020-12-03 15:41:50|21521.77|21521.77|21522.55|21522.55|21522.55|21522.55|21521.77|21521.77|0
1607010120000|2020-12-03 15:42:00|21522.02|21522.02|21513.05|21513.05|21522.55|21522.55|21513.05|21513.05|0
1607010130000|2020-12-03 15:42:10|21512.27|21512.27|21512.88|21512.88|21512.88|21512.88|21510.89|21510.89|0
1607010140000|2020-12-03 15:42:20|21513.93|21513.93|21512.19|21512.19|21513.93|21513.93|21510.04|21510.04|0
1607010150000|2020-12-03 15:42:30|21512.41|21512.41|21516.32|21516.32|21516.32|21516.32|21512.41|21512.41|0
1607010160000|2020-12-03 15:42:40|21514.94|21514.94|21511.48|21511.48|21515.19|21515.19|21511.48|21511.48|0
1607010170000|2020-12-03 15:42:50|21510.7|21510.7|21512.86|21512.86|21512.86|21512.86|21509.33|21509.33|0
1607010180000|2020-12-03 15:43:00|21512.33|21512.33|21510.27|21510.27|21512.33|21512.33|21510.27|21510.27|0
1607010190000|2020-12-03 15:43:10|21511.64|21511.64|21513.2|21513.2|21513.2|21513.2|21511.64|21511.64|0
1607010200000|2020-12-03 15:43:20|21513.13|21513.13|21520|21520|21520|21520|21513.13|21513.13|0
1607010210000|2020-12-03 15:43:30|21521.21|21521.21|21523.28|21523.28|21523.28|21523.28|21520.53|21520.53|0
1607010220000|2020-12-03 15:43:40|21523.81|21523.81|21523.81|21523.81|21523.92|21523.92|21523.81|21523.81|0
1607010230000|2020-12-03 15:43:50|21524.86|21524.86|21518.04|21518.04|21524.86|21524.86|21517.61|21517.61|0
1607010240000|2020-12-03 15:44:00|21518.56|21518.56|21524.28|21524.28|21524.28|21524.28|21518.5|21518.5|0
1607010250000|2020-12-03 15:44:10|21524.5|21524.5|21524.81|21524.81|21527.24|21527.24|21524.5|21524.5|0
1607010260000|2020-12-03 15:44:20|21530.37|21530.37|21527.17|21527.17|21530.37|21530.37|21526.95|21526.95|0
1607010270000|2020-12-03 15:44:30|21529.91|21529.91|21529.57|21529.57|21530.44|21530.44|21528.79|21528.79|0
1607010280000|2020-12-03 15:44:40|21530.95|21530.95|21531.27|21531.27|21532.94|21532.94|21530.42|21530.42|0
1607010290000|2020-12-03 15:44:50|21531.49|21531.49|21530.74|21530.74|21535.61|21535.61|21530.52|21530.52|0
1607010300000|2020-12-03 15:45:00|21530.95|21530.95|21532.08|21532.08|21532.11|21532.11|21530.74|21530.74|0
1607010310000|2020-12-03 15:45:10|21532.76|21532.76|21535.29|21535.29|21535.29|21535.29|21532.54|21532.54|0
1607010320000|2020-12-03 15:45:20|21535.41|21535.41|21537.2|21537.2|21537.2|21537.2|21534.44|21534.44|0
1607010330000|2020-12-03 15:45:30|21537.15|21537.15|21524.28|21524.28|21537.15|21537.15|21524.28|21524.28|0
1607010340000|2020-12-03 15:45:40|21525.65|21525.65|21527.23|21527.23|21527.23|21527.23|21525.65|21525.65|0
1607010350000|2020-12-03 15:45:50|21529.13|21529.13|21534.09|21534.09|21534.09|21534.09|21529.13|21529.13|0
1607010360000|2020-12-03 15:46:00|21533.56|21533.56|21539.4|21539.4|21539.65|21539.65|21533.56|21533.56|0
1607010370000|2020-12-03 15:46:10|21539.53|21539.53|21537.94|21537.94|21539.53|21539.53|21536.89|21536.89|0
1607010380000|2020-12-03 15:46:20|21539.32|21539.32|21541.38|21541.38|21542.76|21542.76|21539.32|21539.32|0
1607010390000|2020-12-03 15:46:30|21540.33|21540.33|21541.12|21541.12|21541.12|21541.12|21538.5|21538.5|0
1607010400000|2020-12-03 15:46:40|21539.75|21539.75|21541.34|21541.34|21541.34|21541.34|21539.75|21539.75|0
1607010410000|2020-12-03 15:46:50|21539.44|21539.44|21539.44|21539.44|21539.44|21539.44|21538.92|21538.92|0
1607010420000|2020-12-03 15:47:00|21538.67|21538.67|21540.04|21540.04|21540.04|21540.04|21538.67|21538.67|0
1607010430000|2020-12-03 15:47:10|21538.67|21538.67|21532.82|21532.82|21538.67|21538.67|21531.45|21531.45|0
1607010440000|2020-12-03 15:47:20|21533.87|21533.87|21536.73|21536.73|21536.73|21536.73|21533.87|21533.87|0
1607010450000|2020-12-03 15:47:30|21536.05|21536.05|21531.46|21531.46|21536.05|21536.05|21531.46|21531.46|0
1607010460000|2020-12-03 15:47:40|21531.24|21531.24|21530.47|21530.47|21531.24|21531.24|21530.07|21530.07|0
1607010470000|2020-12-03 15:47:50|21531.15|21531.15|21531.15|21531.15|21531.15|21531.15|21527.89|21527.89|0
1607010480000|2020-12-03 15:48:00|21530.94|21530.94|21541.44|21541.44|21541.44|21541.44|21530.75|21530.75|0
1607010490000|2020-12-03 15:48:10|21541.23|21541.23|21530.47|21530.47|21541.55|21541.55|21530.47|21530.47|0
1607010500000|2020-12-03 15:48:20|21529.42|21529.42|21525.66|21525.66|21530.2|21530.2|21525.13|21525.13|0
1607010510000|2020-12-03 15:48:30|21525.13|21525.13|21527.47|21527.47|21527.47|21527.47|21523.58|21523.58|0
1607010520000|2020-12-03 15:48:40|21526.78|21526.78|21526.78|21526.78|21527.84|21527.84|21525.41|21525.41|0
1607010530000|2020-12-03 15:48:50|21527.35|21527.35|21529.04|21529.04|21529.04|21529.04|21525.76|21525.76|0
1607010540000|2020-12-03 15:49:00|21529.57|21529.57|21528.58|21528.58|21531.92|21531.92|21528.58|21528.58|0
1607010550000|2020-12-03 15:49:10|21529.95|21529.95|21520|21520|21529.95|21529.95|21520|21520|0
1607010560000|2020-12-03 15:49:20|21521.05|21521.05|21520.02|21520.02|21521.58|21521.58|21520.02|21520.02|0
1607010570000|2020-12-03 15:49:30|21521.4|21521.4|21523.29|21523.29|21523.29|21523.29|21521.4|21521.4|0
1607010580000|2020-12-03 15:49:40|21523.97|21523.97|21522.01|21522.01|21524.94|21524.94|21522.01|21522.01|0
1607010590000|2020-12-03 15:49:50|21520.63|21520.63|21516.96|21516.96|21520.63|21520.63|21516.88|21516.88|0
1607010600000|2020-12-03 15:50:00|21517.49|21517.49|21522.68|21522.68|21522.68|21522.68|21517.49|21517.49|0
1607010610000|2020-12-03 15:50:10|21522.24|21522.24|21520.53|21520.53|21522.24|21522.24|21520.53|21520.53|0
1607010620000|2020-12-03 15:50:20|21519.85|21519.85|21522.31|21522.31|21522.31|21522.31|21519.73|21519.73|0
1607010630000|2020-12-03 15:50:30|21520.93|21520.93|21516.19|21516.19|21520.93|21520.93|21516.19|21516.19|0
1607010640000|2020-12-03 15:50:40|21516.71|21516.71|21517.9|21517.9|21517.9|21517.9|21516.52|21516.52|0
1607010650000|2020-12-03 15:50:50|21518.42|21518.42|21519.11|21519.11|21519.11|21519.11|21517.9|21517.9|0
1607010660000|2020-12-03 15:51:00|21519.63|21519.63|21520.67|21520.67|21521.27|21521.27|21517.47|21517.47|0
1607010670000|2020-12-03 15:51:10|21520.46|21520.46|21514.1|21514.1|21520.46|21520.46|21514.1|21514.1|0
1607010680000|2020-12-03 15:51:20|21513.67|21513.67|21515.54|21515.54|21515.54|21515.54|21512.36|21512.36|0
1607010690000|2020-12-03 15:51:30|21516.59|21516.59|21517.8|21517.8|21517.8|21517.8|21516.53|21516.53|0
1607010700000|2020-12-03 15:51:40|21517.27|21517.27|21515.12|21515.12|21517.8|21517.8|21512.62|21512.62|0
1607010710000|2020-12-03 15:51:50|21514.91|21514.91|21517.73|21517.73|21517.73|21517.73|21514.91|21514.91|0
1607010720000|2020-12-03 15:52:00|21516.36|21516.36|21520.29|21520.29|21520.29|21520.29|21516.36|21516.36|0
1607010730000|2020-12-03 15:52:10|21519.24|21519.24|21521.48|21521.48|21521.48|21521.48|21516.55|21516.55|0
1607010740000|2020-12-03 15:52:20|21524.23|21524.23|21527.19|21527.19|21527.19|21527.19|21524.23|21524.23|0
1607010750000|2020-12-03 15:52:30|21526.66|21526.66|21532.38|21532.38|21532.38|21532.38|21526.66|21526.66|0
1607010760000|2020-12-03 15:52:40|21533.16|21533.16|21534.74|21534.74|21535.58|21535.58|21532.83|21532.83|0
1607010770000|2020-12-03 15:52:50|21534.95|21534.95|21536.67|21536.67|21537.48|21537.48|21534.95|21534.95|0
1607010780000|2020-12-03 15:53:00|21535.99|21535.99|21533.14|21533.14|21538.1|21538.1|21533.14|21533.14|0
1607010790000|2020-12-03 15:53:10|21533.35|21533.35|21540.09|21540.09|21540.09|21540.09|21533.35|21533.35|0
1607010800000|2020-12-03 15:53:20|21539.57|21539.57|21540.09|21540.09|21540.42|21540.42|21539.04|21539.04|0
1607010810000|2020-12-03 15:53:30|21538.73|21538.73|21535.74|21535.74|21538.73|21538.73|21535.74|21535.74|0
1607010820000|2020-12-03 15:53:40|21535.6|21535.6|21534.01|21534.01|21535.6|21535.6|21534.01|21534.01|0
1607010830000|2020-12-03 15:53:50|21535.38|21535.38|21532.53|21532.53|21535.38|21535.38|21532.41|21532.41|0
1607010840000|2020-12-03 15:54:00|21533.06|21533.06|21532.41|21532.41|21533.06|21533.06|21532.41|21532.41|0
1607010850000|2020-12-03 15:54:10|21532.04|21532.04|21529.19|21529.19|21532.14|21532.14|21528.66|21528.66|0
1607010860000|2020-12-03 15:54:20|21529.4|21529.4|21527.65|21527.65|21531.06|21531.06|21527.65|21527.65|0
1607010870000|2020-12-03 15:54:30|21528.17|21528.17|21524.36|21524.36|21528.17|21528.17|21522.07|21522.07|0
1607010880000|2020-12-03 15:54:40|21525.74|21525.74|21532.24|21532.24|21532.24|21532.24|21525.74|21525.74|0
1607010890000|2020-12-03 15:54:50|21532.29|21532.29|21534.45|21534.45|21535.5|21535.5|21532.29|21532.29|0
1607010900000|2020-12-03 15:55:00|21534.67|21534.67|21531.62|21531.62|21534.67|21534.67|21531.62|21531.62|0
1607010910000|2020-12-03 15:55:10|21532.15|21532.15|21534.83|21534.83|21534.83|21534.83|21532.15|21532.15|0
1607010920000|2020-12-03 15:55:20|21534.3|21534.3|21525|21525|21534.3|21534.3|21525|21525|0
1607010930000|2020-12-03 15:55:30|21523.64|21523.64|21522.55|21522.55|21523.97|21523.97|21522.55|21522.55|0
1607010940000|2020-12-03 15:55:40|21523.08|21523.08|21527.44|21527.44|21527.44|21527.44|21523.08|21523.08|0
1607010950000|2020-12-03 15:55:50|21528.82|21528.82|21532.77|21532.77|21532.77|21532.77|21528.82|21528.82|0
1607010960000|2020-12-03 15:56:00|21531.72|21531.72|21529.03|21529.03|21531.72|21531.72|21528.96|21528.96|0
1607010970000|2020-12-03 15:56:10|21528.96|21528.96|21530.7|21530.7|21530.86|21530.86|21528.96|21528.96|0
1607010980000|2020-12-03 15:56:20|21530.92|21530.92|21537.16|21537.16|21537.16|21537.16|21530.92|21530.92|0
1607010990000|2020-12-03 15:56:30|21537.69|21537.69|21540.7|21540.7|21540.7|21540.7|21536.37|21536.37|0
1607011000000|2020-12-03 15:56:40|21540.17|21540.17|21539.53|21539.53|21542.28|21542.28|21539.53|21539.53|0
1607011010000|2020-12-03 15:56:50|21539.01|21539.01|21539.1|21539.1|21540.47|21540.47|21539.01|21539.01|0
1607011020000|2020-12-03 15:57:00|21538.57|21538.57|21537.63|21537.63|21541.11|21541.11|21537.63|21537.63|0
1607011030000|2020-12-03 15:57:10|21536.26|21536.26|21534|21534|21536.26|21536.26|21533.47|21533.47|0
1607011040000|2020-12-03 15:57:20|21534.78|21534.78|21536.4|21536.4|21536.93|21536.93|21534.5|21534.5|0
1607011050000|2020-12-03 15:57:30|21536.93|21536.93|21536.86|21536.86|21538.24|21538.24|21535.49|21535.49|0
1607011060000|2020-12-03 15:57:40|21536.79|21536.79|21535.9|21535.9|21537.73|21537.73|21535.9|21535.9|0
1607011070000|2020-12-03 15:57:50|21535.12|21535.12|21541.35|21541.35|21541.35|21541.35|21535.12|21535.12|0
1607011080000|2020-12-03 15:58:00|21542.72|21542.72|21545.51|21545.51|21547.41|21547.41|21542.72|21542.72|0
1607011090000|2020-12-03 15:58:10|21548.26|21548.26|21544.39|21544.39|21548.26|21548.26|21544.39|21544.39|0
1607011100000|2020-12-03 15:58:20|21545.07|21545.07|21543.44|21543.44|21545.14|21545.14|21543.44|21543.44|0
1607011110000|2020-12-03 15:58:30|21542.06|21542.06|21539.57|21539.57|21542.06|21542.06|21538.47|21538.47|0
1607011120000|2020-12-03 15:58:40|21539.43|21539.43|21541.45|21541.45|21541.45|21541.45|21539.43|21539.43|0
1607011130000|2020-12-03 15:58:50|21539.87|21539.87|21538.81|21538.81|21539.87|21539.87|21536.64|21536.64|0
1607011140000|2020-12-03 15:59:00|21540.71|21540.71|21544.39|21544.39|21544.39|21544.39|21540.43|21540.43|0
1607011150000|2020-12-03 15:59:10|21544.91|21544.91|21547.56|21547.56|21550.31|21550.31|21544.91|21544.91|0
1607011160000|2020-12-03 15:59:20|21547.78|21547.78|21548.3|21548.3|21548.83|21548.83|21547.78|21547.78|0
1607011170000|2020-12-03 15:59:30|21548.25|21548.25|21549.22|21549.22|21549.62|21549.62|21547.13|21547.13|0
1607011180000|2020-12-03 15:59:40|21548.7|21548.7|21548.85|21548.85|21550.6|21550.6|21548.7|21548.7|0
1607011190000|2020-12-03 15:59:50|21546.7|21546.7|21546.17|21546.17|21546.7|21546.7|21545.39|21545.39|0
1607011200000|2020-12-03 16:00:00|21547.07|21547.07|21540.28|21540.28|21547.07|21547.07|21540.28|21540.28|0
1607011210000|2020-12-03 16:00:10|21539.75|21539.75|21540.06|21540.06|21541.11|21541.11|21538.72|21538.72|0
1607011220000|2020-12-03 16:00:20|21540.12|21540.12|21539.8|21539.8|21540.12|21540.12|21539.8|21539.8|0
1607011230000|2020-12-03 16:00:30|21538.22|21538.22|21537.18|21537.18|21538.22|21538.22|21534.96|21534.96|0
1607011240000|2020-12-03 16:00:40|21536.4|21536.4|21538.83|21538.83|21538.83|21538.83|21536.4|21536.4|0
1607011250000|2020-12-03 16:00:50|21538.61|21538.61|21534.25|21534.25|21538.61|21538.61|21532.88|21532.88|0
1607011260000|2020-12-03 16:01:00|21535.63|21535.63|21537.36|21537.36|21539.62|21539.62|21535.63|21535.63|0
1607011270000|2020-12-03 16:01:10|21535.78|21535.78|21531.09|21531.09|21536.05|21536.05|21528.34|21528.34|0
1607011280000|2020-12-03 16:01:20|21532.67|21532.67|21535.44|21535.44|21535.44|21535.44|21532.67|21532.67|0
1607011290000|2020-12-03 16:01:30|21535|21535|21529.33|21529.33|21535|21535|21528.55|21528.55|0
1607011300000|2020-12-03 16:01:40|21529.58|21529.58|21529.43|21529.43|21529.58|21529.58|21527.85|21527.85|0
1607011310000|2020-12-03 16:01:50|21529.62|21529.62|21523.33|21523.33|21529.74|21529.74|21523.33|21523.33|0
1607011320000|2020-12-03 16:02:00|21521.95|21521.95|21516.57|21516.57|21521.95|21521.95|21516.35|21516.35|0
1607011330000|2020-12-03 16:02:10|21516.04|21516.04|21519.06|21519.06|21519.06|21519.06|21516.04|21516.04|0
1607011340000|2020-12-03 16:02:20|21519.27|21519.27|21517.06|21517.06|21519.27|21519.27|21516.95|21516.95|0
1607011350000|2020-12-03 16:02:30|21518.44|21518.44|21517.18|21517.18|21518.55|21518.55|21517.18|21517.18|0
1607011360000|2020-12-03 16:02:40|21518.55|21518.55|21522.13|21522.13|21522.13|21522.13|21518.55|21518.55|0
1607011370000|2020-12-03 16:02:50|21523.5|21523.5|21518.7|21518.7|21523.5|21523.5|21518.7|21518.7|0
1607011380000|2020-12-03 16:03:00|21518.92|21518.92|21518.76|21518.76|21519.6|21519.6|21518.55|21518.55|0
1607011390000|2020-12-03 16:03:10|21520.13|21520.13|21523.16|21523.16|21523.94|21523.94|21520.13|21520.13|0
1607011400000|2020-12-03 16:03:20|21523.37|21523.37|21520.16|21520.16|21523.37|21523.37|21518.98|21518.98|0
1607011410000|2020-12-03 16:03:30|21521.54|21521.54|21523.06|21523.06|21523.06|21523.06|21520.94|21520.94|0
1607011420000|2020-12-03 16:03:40|21522.28|21522.28|21524.18|21524.18|21524.18|21524.18|21522.28|21522.28|0
1607011430000|2020-12-03 16:03:50|21525.23|21525.23|21526.93|21526.93|21527.78|21527.78|21525.23|21525.23|0
1607011440000|2020-12-03 16:04:00|21528.3|21528.3|21525.03|21525.03|21528.3|21528.3|21525.03|21525.03|0
1607011450000|2020-12-03 16:04:10|21525.81|21525.81|21527.11|21527.11|21529.01|21529.01|21525.81|21525.81|0
1607011460000|2020-12-03 16:04:20|21528.49|21528.49|21527.64|21527.64|21529.01|21529.01|21527.64|21527.64|0
1607011470000|2020-12-03 16:04:30|21527.11|21527.11|21523.59|21523.59|21528.67|21528.67|21523.59|21523.59|0
1607011480000|2020-12-03 16:04:40|21523.81|21523.81|21524.33|21524.33|21524.33|21524.33|21523.81|21523.81|0
1607011490000|2020-12-03 16:04:50|21524.45|21524.45|21524.29|21524.29|21524.98|21524.98|21524.29|21524.29|0
1607011500000|2020-12-03 16:05:00|21524.82|21524.82|21526.41|21526.41|21526.41|21526.41|21524.82|21524.82|0
1607011510000|2020-12-03 16:05:10|21525.36|21525.36|21518.6|21518.6|21525.36|21525.36|21518.6|21518.6|0
1607011520000|2020-12-03 16:05:20|21519.97|21519.97|21517.01|21517.01|21519.97|21519.97|21517.01|21517.01|0
1607011530000|2020-12-03 16:05:30|21515.64|21515.64|21516.53|21516.53|21516.53|21516.53|21514.79|21514.79|0
1607011540000|2020-12-03 16:05:40|21517.9|21517.9|21520.63|21520.63|21522.53|21522.53|21517.9|21517.9|0
1607011550000|2020-12-03 16:05:50|21519.58|21519.58|21517.84|21517.84|21519.58|21519.58|21517.84|21517.84|0
1607011560000|2020-12-03 16:06:00|21516.47|21516.47|21518.54|21518.54|21518.54|21518.54|21516.47|21516.47|0
1607011570000|2020-12-03 16:06:10|21519.59|21519.59|21519.28|21519.28|21520.27|21520.27|21518.59|21518.59|0
1607011580000|2020-12-03 16:06:20|21519.49|21519.49|21521.71|21521.71|21521.71|21521.71|21518.81|21518.81|0
1607011590000|2020-12-03 16:06:30|21522.39|21522.39|21522.89|21522.89|21522.89|21522.89|21521.71|21521.71|0
1607011600000|2020-12-03 16:06:40|21524.26|21524.26|21529.87|21529.87|21529.87|21529.87|21524.26|21524.26|0
1607011610000|2020-12-03 16:06:50|21524.37|21524.37|21518.53|21518.53|21527.12|21527.12|21518.53|21518.53|0
1607011620000|2020-12-03 16:07:00|21517.22|21517.22|21511.83|21511.83|21517.22|21517.22|21511.51|21511.51|0
1607011630000|2020-12-03 16:07:10|21512.88|21512.88|21514.87|21514.87|21514.87|21514.87|21512.88|21512.88|0
1607011640000|2020-12-03 16:07:20|21513.49|21513.49|21512.75|21512.75|21514.87|21514.87|21512.75|21512.75|0
1607011650000|2020-12-03 16:07:30|21512.53|21512.53|21507.5|21507.5|21512.53|21512.53|21507.5|21507.5|0
1607011660000|2020-12-03 16:07:40|21507.28|21507.28|21506.79|21506.79|21507.4|21507.4|21505.94|21505.94|0
1607011670000|2020-12-03 16:07:50|21506.88|21506.88|21506.2|21506.2|21506.88|21506.88|21506.2|21506.2|0
1607011680000|2020-12-03 16:08:00|21506.42|21506.42|21510.88|21510.88|21510.88|21510.88|21506.42|21506.42|0
1607011690000|2020-12-03 16:08:10|21511.94|21511.94|21509.1|21509.1|21511.94|21511.94|21507.61|21507.61|0
1607011700000|2020-12-03 16:08:20|21507.72|21507.72|21507.75|21507.75|21507.75|21507.75|21506.35|21506.35|0
1607011710000|2020-12-03 16:08:30|21509.13|21509.13|21511.03|21511.03|21511.55|21511.55|21509.13|21509.13|0
1607011720000|2020-12-03 16:08:40|21511.71|21511.71|21508.23|21508.23|21511.71|21511.71|21508.23|21508.23|0
1607011730000|2020-12-03 16:08:50|21506.85|21506.85|21507.6|21507.6|21507.6|21507.6|21506.85|21506.85|0
1607011740000|2020-12-03 16:09:00|21506.54|21506.54|21510.51|21510.51|21510.51|21510.51|21506.54|21506.54|0
1607011750000|2020-12-03 16:09:10|21510.29|21510.29|21511.78|21511.78|21511.78|21511.78|21509.09|21509.09|0
1607011760000|2020-12-03 16:09:20|21511.57|21511.57|21512.08|21512.08|21515.93|21515.93|21510.49|21510.49|0
1607011770000|2020-12-03 16:09:30|21512.15|21512.15|21514.61|21514.61|21514.61|21514.61|21511.96|21511.96|0
1607011780000|2020-12-03 16:09:40|21514.82|21514.82|21516.59|21516.59|21516.73|21516.73|21514.3|21514.3|0
1607011790000|2020-12-03 16:09:50|21517.12|21517.12|21503.53|21503.53|21517.12|21517.12|21503.53|21503.53|0
1607011800000|2020-12-03 16:10:00|21503.74|21503.74|21493.34|21493.34|21503.74|21503.74|21493.34|21493.34|0
1607011810000|2020-12-03 16:10:10|21493.86|21493.86|21495.96|21495.96|21495.96|21495.96|21493.86|21493.86|0
1607011820000|2020-12-03 16:10:20|21495.43|21495.43|21494.26|21494.26|21496.39|21496.39|21494.26|21494.26|0
1607011830000|2020-12-03 16:10:30|21495.63|21495.63|21496|21496|21496|21496|21495.63|21495.63|0
1607011840000|2020-12-03 16:10:40|21496.53|21496.53|21499.89|21499.89|21499.89|21499.89|21496.31|21496.31|0
1607011850000|2020-12-03 16:10:50|21500.42|21500.42|21501.39|21501.39|21502.48|21502.48|21500.42|21500.42|0
1607011860000|2020-12-03 16:11:00|21500.02|21500.02|21490.23|21490.23|21500.02|21500.02|21490.23|21490.23|0
1607011870000|2020-12-03 16:11:10|21490.76|21490.76|21491.21|21491.21|21492.1|21492.1|21489.58|21489.58|0
1607011880000|2020-12-03 16:11:20|21491.89|21491.89|21491.54|21491.54|21493.56|21493.56|21491.54|21491.54|0
1607011890000|2020-12-03 16:11:30|21491.48|21491.48|21493.53|21493.53|21493.74|21493.74|21491.48|21491.48|0
1607011900000|2020-12-03 16:11:40|21495.11|21495.11|21491.8|21491.8|21498.08|21498.08|21491.14|21491.14|0
1607011910000|2020-12-03 16:11:50|21491.86|21491.86|21495.26|21495.26|21495.39|21495.39|21490.81|21490.81|0
1607011920000|2020-12-03 16:12:00|21495.05|21495.05|21499.96|21499.96|21499.96|21499.96|21494.52|21494.52|0
1607011930000|2020-12-03 16:12:10|21501.34|21501.34|21501.28|21501.28|21501.34|21501.34|21500.56|21500.56|0
1607011940000|2020-12-03 16:12:20|21501.8|21501.8|21505.23|21505.23|21505.23|21505.23|21501.61|21501.61|0
1607011950000|2020-12-03 16:12:30|21506.78|21506.78|21506.04|21506.04|21507.84|21507.84|21506.04|21506.04|0
1607011960000|2020-12-03 16:12:40|21507.41|21507.41|21507.95|21507.95|21508.17|21508.17|21506.63|21506.63|0
1607011970000|2020-12-03 16:12:50|21508.08|21508.08|21509.72|21509.72|21509.72|21509.72|21507.95|21507.95|0
1607011980000|2020-12-03 16:13:00|21509.93|21509.93|21510.41|21510.41|21510.41|21510.41|21509.82|21509.82|0
1607011990000|2020-12-03 16:13:10|21509.72|21509.72|21509.94|21509.94|21509.94|21509.94|21509.72|21509.72|0
1607012000000|2020-12-03 16:13:20|21511.32|21511.32|21503.94|21503.94|21511.53|21511.53|21503.94|21503.94|0
1607012010000|2020-12-03 16:13:30|21503.22|21503.22|21501.43|21501.43|21503.81|21503.81|21501.43|21501.43|0
1607012020000|2020-12-03 16:13:40|21501.37|21501.37|21501.36|21501.36|21501.37|21501.37|21499.99|21499.99|0
1607012030000|2020-12-03 16:13:50|21502.73|21502.73|21506.93|21506.93|21506.93|21506.93|21502.73|21502.73|0
1607012040000|2020-12-03 16:14:00|21506.66|21506.66|21505.15|21505.15|21509.4|21509.4|21505.15|21505.15|0
1607012050000|2020-12-03 16:14:10|21505.26|21505.26|21507.38|21507.38|21507.38|21507.38|21505.26|21505.26|0
1607012060000|2020-12-03 16:14:20|21507.59|21507.59|21507.81|21507.81|21507.81|21507.81|21507.59|21507.59|0
1607012070000|2020-12-03 16:14:30|21507.28|21507.28|21504.54|21504.54|21507.35|21507.35|21504.54|21504.54|0
1607012080000|2020-12-03 16:14:40|21505.92|21505.92|21510.91|21510.91|21510.91|21510.91|21505.92|21505.92|0
1607012090000|2020-12-03 16:14:50|21510.98|21510.98|21512.9|21512.9|21512.97|21512.97|21510.91|21510.91|0
1607012100000|2020-12-03 16:15:00|21515|21515|21509.82|21509.82|21515|21515|21509.82|21509.82|0
1607012110000|2020-12-03 16:15:10|21509.7|21509.7|21509.97|21509.97|21509.97|21509.97|21509.7|21509.7|0
1607012120000|2020-12-03 16:15:20|21511.34|21511.34|21506.68|21506.68|21512.35|21512.35|21506.68|21506.68|0
1607012130000|2020-12-03 16:15:30|21506|21506|21507.9|21507.9|21507.9|21507.9|21506|21506|0
1607012140000|2020-12-03 16:15:40|21508.03|21508.03|21507.73|21507.73|21508.03|21508.03|21507.35|21507.35|0
1607012150000|2020-12-03 16:15:50|21508.51|21508.51|21510.77|21510.77|21510.77|21510.77|21508.51|21508.51|0
1607012160000|2020-12-03 16:16:00|21510.99|21510.99|21511.21|21511.21|21511.89|21511.89|21510.99|21510.99|0
1607012170000|2020-12-03 16:16:10|21511.74|21511.74|21516.31|21516.31|21516.31|21516.31|21511.61|21511.61|0
1607012180000|2020-12-03 16:16:20|21516.75|21516.75|21517.44|21517.44|21517.44|21517.44|21516.07|21516.07|0
1607012190000|2020-12-03 16:16:30|21517.66|21517.66|21514.8|21514.8|21518.97|21518.97|21514.8|21514.8|0
1607012200000|2020-12-03 16:16:40|21515.57|21515.57|21517.8|21517.8|21517.8|21517.8|21515.57|21515.57|0
1607012210000|2020-12-03 16:16:50|21517.27|21517.27|21516.93|21516.93|21519.68|21519.68|21516.93|21516.93|0
1607012220000|2020-12-03 16:17:00|21517.06|21517.06|21518.5|21518.5|21519.18|21519.18|21517.06|21517.06|0
1607012230000|2020-12-03 16:17:10|21517.97|21517.97|21520.41|21520.41|21520.41|21520.41|21517.97|21517.97|0
1607012240000|2020-12-03 16:17:20|21520.63|21520.63|21524.84|21524.84|21525.09|21525.09|21520.63|21520.63|0
1607012250000|2020-12-03 16:17:30|21525.36|21525.36|21521.23|21521.23|21526.81|21526.81|21521.23|21521.23|0
1607012260000|2020-12-03 16:17:40|21520.67|21520.67|21519.48|21519.48|21520.67|21520.67|21518.14|21518.14|0
1607012270000|2020-12-03 16:17:50|21521.59|21521.59|21520.81|21520.81|21522.11|21522.11|21520.81|21520.81|0
1607012280000|2020-12-03 16:18:00|21520.59|21520.59|21520.59|21520.59|21522.49|21522.49|21520.59|21520.59|0
1607012290000|2020-12-03 16:18:10|21521.12|21521.12|21519.82|21519.82|21521.12|21521.12|21519.6|21519.6|0
1607012300000|2020-12-03 16:18:20|21519.93|21519.93|21518.06|21518.06|21522.18|21522.18|21518.06|21518.06|0
1607012310000|2020-12-03 16:18:30|21516.69|21516.69|21517.54|21517.54|21520.82|21520.82|21516.69|21516.69|0
1607012320000|2020-12-03 16:18:40|21516.76|21516.76|21511.15|21511.15|21516.76|21516.76|21511.1|21511.1|0
1607012330000|2020-12-03 16:18:50|21509.78|21509.78|21514.07|21514.07|21514.07|21514.07|21509.37|21509.37|0
1607012340000|2020-12-03 16:19:00|21514.59|21514.59|21513.22|21513.22|21515.12|21515.12|21511.32|21511.32|0
1607012350000|2020-12-03 16:19:10|21514|21514|21514.93|21514.93|21514.93|21514.93|21513.33|21513.33|0
1607012360000|2020-12-03 16:19:20|21514.15|21514.15|21513.2|21513.2|21514.21|21514.21|21513.2|21513.2|0
1607012370000|2020-12-03 16:19:30|21512.52|21512.52|21511.09|21511.09|21512.52|21512.52|21509.71|21509.71|0
1607012380000|2020-12-03 16:19:40|21511.3|21511.3|21512.35|21512.35|21512.35|21512.35|21510.77|21510.77|0
1607012390000|2020-12-03 16:19:50|21513.04|21513.04|21514.94|21514.94|21514.94|21514.94|21513.04|21513.04|0
1607012400000|2020-12-03 16:20:00|21513.88|21513.88|21511.65|21511.65|21514.57|21514.57|21511.65|21511.65|0
1607012410000|2020-12-03 16:20:10|21512.18|21512.18|21512.75|21512.75|21514.11|21514.11|21511.96|21511.96|0
1607012420000|2020-12-03 16:20:20|21512.23|21512.23|21512.53|21512.53|21512.65|21512.65|21511.27|21511.27|0
1607012430000|2020-12-03 16:20:30|21512.59|21512.59|21511.65|21511.65|21512.59|21512.59|21510.76|21510.76|0
1607012440000|2020-12-03 16:20:40|21511.87|21511.87|21515.27|21515.27|21516.44|21516.44|21511.87|21511.87|0
1607012450000|2020-12-03 16:20:50|21515.49|21515.49|21511.89|21511.89|21515.54|21515.54|21511.89|21511.89|0
1607012460000|2020-12-03 16:21:00|21511.11|21511.11|21506.54|21506.54|21511.11|21511.11|21503.66|21503.66|0
1607012470000|2020-12-03 16:21:10|21506.42|21506.42|21500.46|21500.46|21506.42|21506.42|21499.41|21499.41|0
1607012480000|2020-12-03 16:21:20|21501.24|21501.24|21505.95|21505.95|21505.95|21505.95|21501.24|21501.24|0
1607012490000|2020-12-03 16:21:30|21506.63|21506.63|21509.34|21509.34|21509.46|21509.46|21506.63|21506.63|0
1607012500000|2020-12-03 16:21:40|21508.66|21508.66|21507.32|21507.32|21508.66|21508.66|21507.32|21507.32|0
1607012510000|2020-12-03 16:21:50|21508.69|21508.69|21509.81|21509.81|21509.81|21509.81|21508.69|21508.69|0
1607012520000|2020-12-03 16:22:00|21511.18|21511.18|21514.81|21514.81|21514.81|21514.81|21511.18|21511.18|0
1607012530000|2020-12-03 16:22:10|21514.88|21514.88|21515.45|21515.45|21515.45|21515.45|21514.6|21514.6|0
1607012540000|2020-12-03 16:22:20|21515.97|21515.97|21515.9|21515.9|21519.77|21519.77|21515.38|21515.38|0
1607012550000|2020-12-03 16:22:30|21515.12|21515.12|21516.64|21516.64|21516.64|21516.64|21512.7|21512.7|0
1607012560000|2020-12-03 16:22:40|21517.16|21517.16|21525.59|21525.59|21525.59|21525.59|21517.03|21517.03|0
1607012570000|2020-12-03 16:22:50|21526.27|21526.27|21525.33|21525.33|21528.08|21528.08|21525.33|21525.33|0
1607012580000|2020-12-03 16:23:00|21525.55|21525.55|21523.34|21523.34|21525.55|21525.55|21520.59|21520.59|0
1607012590000|2020-12-03 16:23:10|21524.71|21524.71|21532.12|21532.12|21532.12|21532.12|21524.71|21524.71|0
1607012600000|2020-12-03 16:23:20|21532.26|21532.26|21534.31|21534.31|21535.68|21535.68|21532.26|21532.26|0
1607012610000|2020-12-03 16:23:30|21534.99|21534.99|21537.88|21537.88|21538.4|21538.4|21534.99|21534.99|0
1607012620000|2020-12-03 16:23:40|21536.5|21536.5|21542.02|21542.02|21542.02|21542.02|21536.5|21536.5|0
1607012630000|2020-12-03 16:23:50|21542.7|21542.7|21546.92|21546.92|21546.92|21546.92|21542.7|21542.7|0
1607012640000|2020-12-03 16:24:00|21547.7|21547.7|21549.6|21549.6|21549.6|21549.6|21546.39|21546.39|0
1607012650000|2020-12-03 16:24:10|21549.07|21549.07|21549.85|21549.85|21550.44|21550.44|21549.07|21549.07|0
1607012660000|2020-12-03 16:24:20|21551.22|21551.22|21552.31|21552.31|21552.41|21552.41|21550.58|21550.58|0
1607012670000|2020-12-03 16:24:30|21551.26|21551.26|21550.47|21550.47|21551.26|21551.26|21549.09|21549.09|0
1607012680000|2020-12-03 16:24:40|21550.69|21550.69|21553.22|21553.22|21554.21|21554.21|21550.69|21550.69|0
1607012690000|2020-12-03 16:24:50|21553.9|21553.9|21554.14|21554.14|21554.82|21554.82|21552.84|21552.84|0
1607012700000|2020-12-03 16:25:00|21554.82|21554.82|21554.64|21554.64|21558.95|21558.95|21554.64|21554.64|0
1607012710000|2020-12-03 16:25:10|21555.16|21555.16|21556.85|21556.85|21557.05|21557.05|21552.8|21552.8|0
1607012720000|2020-12-03 16:25:20|21556.78|21556.78|21554.29|21554.29|21558.49|21558.49|21554.07|21554.07|0
1607012730000|2020-12-03 16:25:30|21554.1|21554.1|21553.73|21553.73|21556.1|21556.1|21552.61|21552.61|0
1607012740000|2020-12-03 16:25:40|21554.05|21554.05|21556.31|21556.31|21556.31|21556.31|21554.05|21554.05|0
1607012750000|2020-12-03 16:25:50|21556.53|21556.53|21556.2|21556.2|21556.53|21556.53|21555.15|21555.15|0
1607012760000|2020-12-03 16:26:00|21556.08|21556.08|21554.82|21554.82|21556.08|21556.08|21554.49|21554.49|0
1607012770000|2020-12-03 16:26:10|21554.88|21554.88|21559.19|21559.19|21559.26|21559.26|21554.88|21554.88|0
1607012780000|2020-12-03 16:26:20|21559.26|21559.26|21559.12|21559.12|21561.52|21561.52|21559.12|21559.12|0
1607012790000|2020-12-03 16:26:30|21559.87|21559.87|21558.05|21558.05|21559.87|21559.87|21558.05|21558.05|0
1607012800000|2020-12-03 16:26:40|21557.99|21557.99|21558.7|21558.7|21559.55|21559.55|21557.46|21557.46|0
1607012810000|2020-12-03 16:26:50|21560.08|21560.08|21561.02|21561.02|21561.24|21561.24|21560.02|21560.02|0
1607012820000|2020-12-03 16:27:00|21559.64|21559.64|21555.44|21555.44|21559.64|21559.64|21555.44|21555.44|0
1607012830000|2020-12-03 16:27:10|21555.51|21555.51|21554.8|21554.8|21555.7|21555.7|21554.8|21554.8|0
1607012840000|2020-12-03 16:27:20|21556.17|21556.17|21560.57|21560.57|21560.73|21560.73|21556.17|21556.17|0
1607012850000|2020-12-03 16:27:30|21561.25|21561.25|21559.79|21559.79|21561.81|21561.81|21559.79|21559.79|0
1607012860000|2020-12-03 16:27:40|21560|21560|21560.93|21560.93|21560.93|21560.93|21559.88|21559.88|0
1607012870000|2020-12-03 16:27:50|21562.31|21562.31|21558.18|21558.18|21563.09|21563.09|21557.25|21557.25|0
1607012880000|2020-12-03 16:28:00|21558.13|21558.13|21556.86|21556.86|21558.13|21558.13|21555.69|21555.69|0
1607012890000|2020-12-03 16:28:10|21557.08|21557.08|21560.81|21560.81|21560.81|21560.81|21557.08|21557.08|0
1607012900000|2020-12-03 16:28:20|21560.28|21560.28|21558.74|21558.74|21560.96|21560.96|21558.21|21558.21|0
1607012910000|2020-12-03 16:28:30|21558.61|21558.61|21566.19|21566.19|21566.19|21566.19|21558.39|21558.39|0
1607012920000|2020-12-03 16:28:40|21566.72|21566.72|21568.37|21568.37|21568.37|21568.37|21565.94|21565.94|0
1607012930000|2020-12-03 16:28:50|21569.74|21569.74|21570.59|21570.59|21570.59|21570.59|21568.89|21568.89|0
1607012940000|2020-12-03 16:29:00|21571.12|21571.12|21567.05|21567.05|21572.39|21572.39|21566.83|21566.83|0
1607012950000|2020-12-03 16:29:10|21568.42|21568.42|21564.61|21564.61|21569.62|21569.62|21564.61|21564.61|0
1607012960000|2020-12-03 16:29:20|21564.47|21564.47|21565.86|21565.86|21565.86|21565.86|21562.33|21562.33|0
1607012970000|2020-12-03 16:29:30|21566.7|21566.7|21558.41|21558.41|21566.7|21566.7|21558.14|21558.14|0
1607012980000|2020-12-03 16:29:40|21559.79|21559.79|21555.76|21555.76|21562.91|21562.91|21554.39|21554.39|0
1607012990000|2020-12-03 16:29:50|21554.71|21554.71|21557.05|21557.05|21559.02|21559.02|21554.21|21554.21|0
1607069700000|2020-12-04 08:15:00|21545.4|21545.4|21540.53|21540.53|21545.4|21545.4|21538.58|21538.58|0
1607069710000|2020-12-04 08:15:10|21539.48|21539.48|21539.48|21539.48|21539.48|21539.48|21539.48|21539.48|0
1607069720000|2020-12-04 08:15:20|21540.26|21540.26|21545.14|21545.14|21545.14|21545.14|21539.3|21539.3|0
1607069730000|2020-12-04 08:15:30|21545.67|21545.67|21545.19|21545.19|21547.04|21547.04|21545.19|21545.19|0
1607069740000|2020-12-04 08:15:40|21545.66|21545.66|21550.61|21550.61|21550.61|21550.61|21544.61|21544.61|0
1607069750000|2020-12-04 08:15:50|21551.6|21551.6|21554.73|21554.73|21554.73|21554.73|21551.6|21551.6|0
1607069760000|2020-12-04 08:16:00|21555.21|21555.21|21554.75|21554.75|21555.8|21555.8|21554.75|21554.75|0
1607069770000|2020-12-04 08:16:10|21555.27|21555.27|21552.87|21552.87|21555.27|21555.27|21552.52|21552.52|0
1607069780000|2020-12-04 08:16:20|21551.49|21551.49|21555.47|21555.47|21555.47|21555.47|21551.49|21551.49|0
1607069790000|2020-12-04 08:16:30|21556.53|21556.53|21557.93|21557.93|21557.93|21557.93|21556.41|21556.41|0
1607069800000|2020-12-04 08:16:40|21556.56|21556.56|21560.73|21560.73|21560.73|21560.73|21556.56|21556.56|0
1607069810000|2020-12-04 08:16:50|21561.78|21561.78|21561.83|21561.83|21562.26|21562.26|21561.78|21561.78|0
1607069820000|2020-12-04 08:17:00|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|21562.61|0
1607069830000|2020-12-04 08:17:10|21563.39|21563.39|21563.39|21563.39|21563.39|21563.39|21563.39|21563.39|0
1607069840000|2020-12-04 08:17:20|21563.27|21563.27|21566.48|21566.48|21566.48|21566.48|21560.52|21560.52|0
1607069850000|2020-12-04 08:17:30|21567.13|21567.13|21567.41|21567.41|21569.24|21569.24|21567.13|21567.13|0
1607069860000|2020-12-04 08:17:40|21568.09|21568.09|21572.23|21572.23|21574.4|21574.4|21566.86|21566.86|0
1607069870000|2020-12-04 08:17:50|21572.45|21572.45|21569.5|21569.5|21572.45|21572.45|21569.5|21569.5|0
1607069880000|2020-12-04 08:18:00|21569.72|21569.72|21576.04|21576.04|21576.56|21576.56|21569.72|21569.72|0
1607069890000|2020-12-04 08:18:10|21573.29|21573.29|21570.21|21570.21|21573.29|21573.29|21570.21|21570.21|0
1607069900000|2020-12-04 08:18:20|21569.98|21569.98|21573.39|21573.39|21573.39|21573.39|21569.98|21569.98|0
1607069910000|2020-12-04 08:18:30|21573.91|21573.91|21567.97|21567.97|21575.29|21575.29|21567.97|21567.97|0
1607069920000|2020-12-04 08:18:40|21569.34|21569.34|21569.64|21569.64|21572.07|21572.07|21569.34|21569.34|0
1607069930000|2020-12-04 08:18:50|21569.51|21569.51|21568.42|21568.42|21569.51|21569.51|21568.21|21568.21|0
1607069940000|2020-12-04 08:19:00|21573.92|21573.92|21565.64|21565.64|21573.92|21573.92|21565.49|21565.49|0
1607069950000|2020-12-04 08:19:10|21564.86|21564.86|21562.46|21562.46|21564.86|21564.86|21560.9|21560.9|0
1607069970000|2020-12-04 08:19:30|21562.98|21562.98|21566.94|21566.94|21566.94|21566.94|21562.98|21562.98|0
1607069980000|2020-12-04 08:19:40|21568.32|21568.32|21564.19|21564.19|21569.09|21569.09|21564.19|21564.19|0
1607069990000|2020-12-04 08:19:50|21563.41|21563.41|21563.41|21563.41|21563.41|21563.41|21563.41|21563.41|0
1607070000000|2020-12-04 08:20:00|21562.89|21562.89|21564.73|21564.73|21564.73|21564.73|21558.94|21558.94|0
1607070010000|2020-12-04 08:20:10|21566.1|21566.1|21563.77|21563.77|21566.1|21566.1|21563.77|21563.77|0
1607070020000|2020-12-04 08:20:20|21562.71|21562.71|21566.24|21566.24|21566.24|21566.24|21562.71|21562.71|0
1607070030000|2020-12-04 08:20:30|21564.87|21564.87|21565.46|21565.46|21566.24|21566.24|21564.87|21564.87|0
1607070040000|2020-12-04 08:20:40|21567.04|21567.04|21565.46|21565.46|21567.04|21567.04|21565.46|21565.46|0
1607070050000|2020-12-04 08:20:50|21565.03|21565.03|21565.03|21565.03|21565.03|21565.03|21565.03|21565.03|0
1607070060000|2020-12-04 08:21:00|21565.3|21565.3|21568.44|21568.44|21568.44|21568.44|21565.3|21565.3|0
1607070070000|2020-12-04 08:21:10|21567.75|21567.75|21568.07|21568.07|21568.44|21568.44|21567.38|21567.38|0
1607070080000|2020-12-04 08:21:20|21567.42|21567.42|21575.36|21575.36|21575.36|21575.36|21567.23|21567.23|0
1607070090000|2020-12-04 08:21:30|21573.8|21573.8|21565.7|21565.7|21573.8|21573.8|21565.7|21565.7|0
1607070100000|2020-12-04 08:21:40|21566.22|21566.22|21566.27|21566.27|21567.54|21567.54|21563.59|21563.59|0
1607070110000|2020-12-04 08:21:50|21566.05|21566.05|21564.69|21564.69|21566.05|21566.05|21564.23|21564.23|0
1607070120000|2020-12-04 08:22:00|21565.75|21565.75|21563.17|21563.17|21566.52|21566.52|21563.17|21563.17|0
1607070130000|2020-12-04 08:22:10|21563.7|21563.7|21559.73|21559.73|21563.7|21563.7|21558.68|21558.68|0
1607070140000|2020-12-04 08:22:20|21560.51|21560.51|21559.73|21559.73|21560.51|21560.51|21559.73|21559.73|0
1607070150000|2020-12-04 08:22:30|21559.85|21559.85|21555.9|21555.9|21559.85|21559.85|21555.9|21555.9|0
1607070160000|2020-12-04 08:22:40|21556.95|21556.95|21556.54|21556.54|21557.07|21557.07|21556.43|21556.43|0
1607070170000|2020-12-04 08:22:50|21553.27|21553.27|21548.38|21548.38|21553.27|21553.27|21547.02|21547.02|0
1607070180000|2020-12-04 08:23:00|21547.02|21547.02|21540.3|21540.3|21547.02|21547.02|21540.3|21540.3|0
1607070190000|2020-12-04 08:23:10|21540.82|21540.82|21538.9|21538.9|21541.16|21541.16|21538.9|21538.9|0
1607070200000|2020-12-04 08:23:20|21537.84|21537.84|21538.05|21538.05|21539.22|21539.22|21536.47|21536.47|0
1607070210000|2020-12-04 08:23:30|21536.99|21536.99|21537.83|21537.83|21538.17|21538.17|21536.99|21536.99|0
1607070220000|2020-12-04 08:23:40|21537.77|21537.77|21540.04|21540.04|21540.11|21540.11|21537.36|21537.36|0
1607070230000|2020-12-04 08:23:50|21538.68|21538.68|21533.72|21533.72|21538.68|21538.68|21531.12|21531.12|0
1607070240000|2020-12-04 08:24:00|21533.66|21533.66|21530.24|21530.24|21534.43|21534.43|21530.24|21530.24|0
1607070250000|2020-12-04 08:24:10|21528.71|21528.71|21522.98|21522.98|21530.09|21530.09|21519.55|21519.55|0
1607070260000|2020-12-04 08:24:20|21521.93|21521.93|21517.77|21517.77|21521.93|21521.93|21517.77|21517.77|0
1607070270000|2020-12-04 08:24:30|21516.19|21516.19|21504.21|21504.21|21516.19|21516.19|21504.05|21504.05|0
1607070280000|2020-12-04 08:24:40|21502.66|21502.66|21504.78|21504.78|21506.36|21506.36|21502.66|21502.66|0
1607070290000|2020-12-04 08:24:50|21505.13|21505.13|21500.53|21500.53|21505.13|21505.13|21497.89|21497.89|0
1607070300000|2020-12-04 08:25:00|21501.17|21501.17|21512.69|21512.69|21513.22|21513.22|21501.17|21501.17|0
1607070310000|2020-12-04 08:25:10|21512.17|21512.17|21511.64|21511.64|21512.17|21512.17|21511.64|21511.64|0
1607070320000|2020-12-04 08:25:20|21512.32|21512.32|21508.55|21508.55|21512.32|21512.32|21508.34|21508.34|0
1607070330000|2020-12-04 08:25:30|21508.98|21508.98|21506.13|21506.13|21509.82|21509.82|21506.13|21506.13|0
1607070340000|2020-12-04 08:25:40|21506.34|21506.34|21505.81|21505.81|21506.34|21506.34|21505.81|21505.81|0
1607070350000|2020-12-04 08:25:50|21505.29|21505.29|21503.79|21503.79|21505.29|21505.29|21503.27|21503.27|0
1607070360000|2020-12-04 08:26:00|21502.24|21502.24|21507.46|21507.46|21507.46|21507.46|21497.93|21497.93|0
1607070370000|2020-12-04 08:26:10|21507.05|21507.05|21508.31|21508.31|21508.31|21508.31|21505.68|21505.68|0
1607070380000|2020-12-04 08:26:20|21511.06|21511.06|21508.31|21508.31|21511.06|21511.06|21508.31|21508.31|0
1607070390000|2020-12-04 08:26:30|21507.78|21507.78|21502.92|21502.92|21508.26|21508.26|21502.92|21502.92|0
1607070400000|2020-12-04 08:26:40|21505.67|21505.67|21505.9|21505.9|21505.9|21505.9|21505.67|21505.67|0
1607070410000|2020-12-04 08:26:50|21506.43|21506.43|21500.81|21500.81|21506.43|21506.43|21500.6|21500.6|0
1607070420000|2020-12-04 08:27:00|21501.5|21501.5|21499.59|21499.59|21501.5|21501.5|21499.59|21499.59|0
1607070430000|2020-12-04 08:27:10|21498.91|21498.91|21501.36|21501.36|21501.43|21501.43|21498.91|21498.91|0
1607070440000|2020-12-04 08:27:20|21501.29|21501.29|21501.29|21501.29|21501.29|21501.29|21500.77|21500.77|0
1607070450000|2020-12-04 08:27:30|21501.82|21501.82|21497.53|21497.53|21501.82|21501.82|21497.53|21497.53|0
1607070460000|2020-12-04 08:27:40|21498.21|21498.21|21497.84|21497.84|21498.21|21498.21|21497.16|21497.16|0
1607070470000|2020-12-04 08:27:50|21498.53|21498.53|21507.96|21507.96|21507.96|21507.96|21498.53|21498.53|0
1607070480000|2020-12-04 08:28:00|21507.75|21507.75|21506.54|21506.54|21512.32|21512.32|21506.54|21506.54|0
1607070490000|2020-12-04 08:28:10|21507.92|21507.92|21509|21509|21509|21509|21505.58|21505.58|0
1607070500000|2020-12-04 08:28:20|21506.25|21506.25|21500.89|21500.89|21506.25|21506.25|21500.89|21500.89|0
1607070510000|2020-12-04 08:28:30|21500.11|21500.11|21498.88|21498.88|21500.11|21500.11|21498.76|21498.76|0
1607070520000|2020-12-04 08:28:40|21498.74|21498.74|21497.11|21497.11|21498.74|21498.74|21495.55|21495.55|0
1607070530000|2020-12-04 08:28:50|21497.34|21497.34|21495.78|21495.78|21497.34|21497.34|21495.78|21495.78|0
1607070540000|2020-12-04 08:29:00|21495.26|21495.26|21486.78|21486.78|21495.26|21495.26|21486.72|21486.72|0
1607070550000|2020-12-04 08:29:10|21486.26|21486.26|21482.57|21482.57|21486.26|21486.26|21482.57|21482.57|0
1607070560000|2020-12-04 08:29:20|21483.62|21483.62|21480.32|21480.32|21483.62|21483.62|21480.32|21480.32|0
1607070570000|2020-12-04 08:29:30|21479.79|21479.79|21475.98|21475.98|21480.65|21480.65|21475.98|21475.98|0
1607070580000|2020-12-04 08:29:40|21475.85|21475.85|21471.52|21471.52|21475.85|21475.85|21471.52|21471.52|0
1607070590000|2020-12-04 08:29:50|21470.83|21470.83|21474.44|21474.44|21474.44|21474.44|21470.83|21470.83|0
1607070600000|2020-12-04 08:30:00|21474.96|21474.96|21491.94|21491.94|21492.26|21492.26|21474.96|21474.96|0
1607070610000|2020-12-04 08:30:10|21492.72|21492.72|21494.32|21494.32|21494.32|21494.32|21492.72|21492.72|0
1607070620000|2020-12-04 08:30:20|21495.68|21495.68|21501.52|21501.52|21501.52|21501.52|21495.68|21495.68|0
1607070640000|2020-12-04 08:30:40|21498.77|21498.77|21501.93|21501.93|21501.93|21501.93|21498.77|21498.77|0
1607070650000|2020-12-04 08:30:50|21500.56|21500.56|21499.27|21499.27|21500.78|21500.78|21499.14|21499.14|0
1607070660000|2020-12-04 08:31:00|21499.2|21499.2|21510.59|21510.59|21510.59|21510.59|21499.2|21499.2|0
1607070670000|2020-12-04 08:31:10|21512.69|21512.69|21519.79|21519.79|21519.79|21519.79|21511.76|21511.76|0
1607070680000|2020-12-04 08:31:20|21519.02|21519.02|21525.65|21525.65|21526.34|21526.34|21519.02|21519.02|0
1607070690000|2020-12-04 08:31:30|21526.18|21526.18|21526.55|21526.55|21527.23|21527.23|21526.18|21526.18|0
1607070700000|2020-12-04 08:31:40|21524.21|21524.21|21523.53|21523.53|21524.21|21524.21|21522.85|21522.85|0
1607070710000|2020-12-04 08:31:50|21523.01|21523.01|21525.23|21525.23|21525.23|21525.23|21522.48|21522.48|0
1607070720000|2020-12-04 08:32:00|21525.16|21525.16|21522.92|21522.92|21525.16|21525.16|21517.66|21517.66|0
1607070730000|2020-12-04 08:32:10|21520.82|21520.82|21523.57|21523.57|21523.57|21523.57|21520.82|21520.82|0
1607070740000|2020-12-04 08:32:20|21521.23|21521.23|21521.23|21521.23|21521.23|21521.23|21521.23|21521.23|0
1607070750000|2020-12-04 08:32:30|21521.45|21521.45|21520.95|21520.95|21522.5|21522.5|21520.95|21520.95|0
1607070760000|2020-12-04 08:32:40|21519.89|21519.89|21513.15|21513.15|21520.21|21520.21|21513.15|21513.15|0
1607070770000|2020-12-04 08:32:50|21512.93|21512.93|21507.28|21507.28|21512.93|21512.93|21506.12|21506.12|0
1607070780000|2020-12-04 08:33:00|21508.33|21508.33|21506.74|21506.74|21508.85|21508.85|21506.52|21506.52|0
1607070790000|2020-12-04 08:33:10|21506.52|21506.52|21508.86|21508.86|21509.46|21509.46|21506.52|21506.52|0
1607070800000|2020-12-04 08:33:20|21509.05|21509.05|21510.6|21510.6|21510.6|21510.6|21509.05|21509.05|0
1607070810000|2020-12-04 08:33:30|21510.07|21510.07|21507.71|21507.71|21510.19|21510.19|21507.56|21507.56|0
1607070820000|2020-12-04 08:33:40|21508.24|21508.24|21513.07|21513.07|21513.35|21513.35|21507.71|21507.71|0
1607070830000|2020-12-04 08:33:50|21511.71|21511.71|21505.73|21505.73|21511.92|21511.92|21505.73|21505.73|0
1607070840000|2020-12-04 08:34:00|21505.95|21505.95|21510.14|21510.14|21510.14|21510.14|21505.95|21505.95|0
1607070850000|2020-12-04 08:34:10|21510.26|21510.26|21509.89|21509.89|21510.26|21510.26|21508.84|21508.84|0
1607070860000|2020-12-04 08:34:20|21510.1|21510.1|21507.59|21507.59|21510.79|21510.79|21507.59|21507.59|0
1607070870000|2020-12-04 08:34:30|21506.22|21506.22|21502.79|21502.79|21506.22|21506.22|21502.36|21502.36|0
1607070880000|2020-12-04 08:34:40|21501.74|21501.74|21500.69|21500.69|21501.74|21501.74|21500.69|21500.69|0
1607070890000|2020-12-04 08:34:50|21502.27|21502.27|21494.62|21494.62|21502.27|21502.27|21494.62|21494.62|0
1607070900000|2020-12-04 08:35:00|21493.07|21493.07|21487.11|21487.11|21493.84|21493.84|21487.11|21487.11|0
1607070910000|2020-12-04 08:35:10|21485.74|21485.74|21484.96|21484.96|21485.74|21485.74|21484.96|21484.96|0
1607070920000|2020-12-04 08:35:20|21483.91|21483.91|21478.08|21478.08|21483.91|21483.91|21477.02|21477.02|0
1607070930000|2020-12-04 08:35:30|21478.6|21478.6|21478.6|21478.6|21478.6|21478.6|21478.6|21478.6|0
1607070940000|2020-12-04 08:35:40|21479.29|21479.29|21479.29|21479.29|21479.29|21479.29|21479.29|21479.29|0
1607070950000|2020-12-04 08:35:50|21476.01|21476.01|21472.79|21472.79|21476.01|21476.01|21471.25|21471.25|0
1607070960000|2020-12-04 08:36:00|21473.22|21473.22|21469.42|21469.42|21473.56|21473.56|21469.42|21469.42|0
1607070970000|2020-12-04 08:36:10|21468.89|21468.89|21462.64|21462.64|21468.89|21468.89|21462.64|21462.64|0
1607070980000|2020-12-04 08:36:20|21462.71|21462.71|21457.72|21457.72|21462.71|21462.71|21455.62|21455.62|0
1607070990000|2020-12-04 08:36:30|21458.25|21458.25|21462.26|21462.26|21462.26|21462.26|21458.25|21458.25|0
1607071000000|2020-12-04 08:36:40|21462.47|21462.47|21461.42|21461.42|21462.47|21462.47|21460.89|21460.89|0
1607071010000|2020-12-04 08:36:50|21460.73|21460.73|21455.19|21455.19|21460.73|21460.73|21455.19|21455.19|0
1607071020000|2020-12-04 08:37:00|21454.84|21454.84|21456.19|21456.19|21456.63|21456.63|21453.04|21453.04|0
1607071030000|2020-12-04 08:37:10|21455.42|21455.42|21451.97|21451.97|21455.42|21455.42|21451.3|21451.3|0
1607071040000|2020-12-04 08:37:20|21452.4|21452.4|21452.07|21452.07|21452.4|21452.4|21452.07|21452.07|0
1607071050000|2020-12-04 08:37:30|21452.85|21452.85|21454.78|21454.78|21454.78|21454.78|21452.85|21452.85|0
1607071060000|2020-12-04 08:37:40|21454.59|21454.59|21453.81|21453.81|21454.59|21454.59|21453.81|21453.81|0
1607071070000|2020-12-04 08:37:50|21452.44|21452.44|21448.59|21448.59|21453.99|21453.99|21448.59|21448.59|0
1607071080000|2020-12-04 08:38:00|21447.21|21447.21|21446.24|21446.24|21447.21|21447.21|21444.96|21444.96|0
1607071090000|2020-12-04 08:38:10|21448.35|21448.35|21451.7|21451.7|21452.47|21452.47|21448.35|21448.35|0
1607071100000|2020-12-04 08:38:20|21451.91|21451.91|21453.89|21453.89|21454.08|21454.08|21451.91|21451.91|0
1607071110000|2020-12-04 08:38:30|21454.42|21454.42|21455.41|21455.41|21455.41|21455.41|21454.36|21454.36|0
1607071120000|2020-12-04 08:38:40|21454.73|21454.73|21452.71|21452.71|21454.73|21454.73|21452.71|21452.71|0
1607071130000|2020-12-04 08:38:50|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|21452.18|0
1607071140000|2020-12-04 08:39:00|21450.28|21450.28|21452.2|21452.2|21452.2|21452.2|21450.28|21450.28|0
1607071150000|2020-12-04 08:39:10|21453.58|21453.58|21458.77|21458.77|21458.77|21458.77|21453.58|21453.58|0
1607071160000|2020-12-04 08:39:20|21459.01|21459.01|21459.34|21459.34|21459.34|21459.34|21459.01|21459.01|0
1607071170000|2020-12-04 08:39:30|21462.87|21462.87|21466.8|21466.8|21466.96|21466.96|21462.87|21462.87|0
1607071180000|2020-12-04 08:39:40|21468.18|21468.18|21474.54|21474.54|21475.25|21475.25|21468.18|21468.18|0
1607071190000|2020-12-04 08:39:50|21474.4|21474.4|21475.76|21475.76|21475.76|21475.76|21474.4|21474.4|0
1607071200000|2020-12-04 08:40:00|21476.45|21476.45|21478.81|21478.81|21478.81|21478.81|21476.45|21476.45|0
1607071210000|2020-12-04 08:40:10|21478.28|21478.28|21481.03|21481.03|21481.03|21481.03|21478.1|21478.1|0
1607071220000|2020-12-04 08:40:20|21480.61|21480.61|21486.01|21486.01|21486.45|21486.45|21480.05|21480.05|0
1607071230000|2020-12-04 08:40:30|21489.53|21489.53|21496.71|21496.71|21496.71|21496.71|21489.53|21489.53|0
1607071240000|2020-12-04 08:40:40|21496.03|21496.03|21491.53|21491.53|21496.03|21496.03|21491|21491|0
1607071250000|2020-12-04 08:40:50|21493.08|21493.08|21500.41|21500.41|21500.41|21500.41|21493.08|21493.08|0
1607071260000|2020-12-04 08:41:00|21500.19|21500.19|21499.35|21499.35|21500.41|21500.41|21498.3|21498.3|0
1607071270000|2020-12-04 08:41:10|21499.24|21499.24|21498.3|21498.3|21499.24|21499.24|21498.18|21498.18|0
1607071280000|2020-12-04 08:41:20|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|21498.51|0
1607071290000|2020-12-04 08:41:30|21497.99|21497.99|21497.67|21497.67|21497.99|21497.99|21496.27|21496.27|0
1607071300000|2020-12-04 08:41:40|21496.62|21496.62|21496.39|21496.39|21496.62|21496.62|21496.39|21496.39|0
1607071310000|2020-12-04 08:41:50|21495.34|21495.34|21500.08|21500.08|21500.08|21500.08|21495.34|21495.34|0
1607071320000|2020-12-04 08:42:00|21499.03|21499.03|21500.61|21500.61|21500.61|21500.61|21499.03|21499.03|0
1607071330000|2020-12-04 08:42:10|21501.29|21501.29|21500.08|21500.08|21501.29|21501.29|21500.08|21500.08|0
1607071340000|2020-12-04 08:42:20|21499.95|21499.95|21510.77|21510.77|21510.77|21510.77|21499.68|21499.68|0
1607071350000|2020-12-04 08:42:30|21511.45|21511.45|21509.35|21509.35|21511.45|21511.45|21508.82|21508.82|0
1607071360000|2020-12-04 08:42:40|21508.29|21508.29|21504.54|21504.54|21509.67|21509.67|21502.66|21502.66|0
1607071370000|2020-12-04 08:42:50|21507.48|21507.48|21520.83|21520.83|21520.83|21520.83|21507.48|21507.48|0
1607071380000|2020-12-04 08:43:00|21521.61|21521.61|21512.91|21512.91|21521.61|21521.61|21512.91|21512.91|0
1607071390000|2020-12-04 08:43:10|21513.13|21513.13|21513.56|21513.56|21513.56|21513.56|21513.13|21513.13|0
1607071400000|2020-12-04 08:43:20|21514.93|21514.93|21514.2|21514.2|21515.17|21515.17|21514.2|21514.2|0
1607071410000|2020-12-04 08:43:30|21513.68|21513.68|21515.32|21515.32|21515.32|21515.32|21513.68|21513.68|0
1607071420000|2020-12-04 08:43:40|21515.51|21515.51|21515.51|21515.51|21515.51|21515.51|21515.51|21515.51|0
1607071440000|2020-12-04 08:44:00|21516.56|21516.56|21514.14|21514.14|21516.56|21516.56|21514.14|21514.14|0
1607071450000|2020-12-04 08:44:10|21511.39|21511.39|21510.71|21510.71|21511.39|21511.39|21510.71|21510.71|0
1607071460000|2020-12-04 08:44:20|21510.49|21510.49|21510.49|21510.49|21510.49|21510.49|21510.49|21510.49|0
1607071470000|2020-12-04 08:44:30|21510.15|21510.15|21502|21502|21510.15|21510.15|21501.35|21501.35|0
1607071480000|2020-12-04 08:44:40|21506.13|21506.13|21506.13|21506.13|21506.13|21506.13|21506.13|21506.13|0
1607071490000|2020-12-04 08:44:50|21505.65|21505.65|21505.11|21505.11|21505.65|21505.65|21505.11|21505.11|0
1607071500000|2020-12-04 08:45:00|21505.05|21505.05|21504.47|21504.47|21505.11|21505.11|21504.47|21504.47|0
1607071510000|2020-12-04 08:45:10|21503.79|21503.79|21503.78|21503.78|21503.91|21503.91|21503.78|21503.78|0
1607071520000|2020-12-04 08:45:20|21503.64|21503.64|21506.73|21506.73|21506.87|21506.87|21503.64|21503.64|0
1607071530000|2020-12-04 08:45:30|21507.39|21507.39|21507.39|21507.39|21507.39|21507.39|21507.39|21507.39|0
1607071540000|2020-12-04 08:45:40|21510.14|21510.14|21508.58|21508.58|21510.14|21510.14|21508.58|21508.58|0
1607071550000|2020-12-04 08:45:50|21508.8|21508.8|21509.09|21509.09|21509.09|21509.09|21508.53|21508.53|0
1607071560000|2020-12-04 08:46:00|21511.13|21511.13|21506.65|21506.65|21511.13|21511.13|21506.65|21506.65|0
1607071570000|2020-12-04 08:46:10|21506.85|21506.85|21509.27|21509.27|21509.47|21509.47|21506.72|21506.72|0
1607071580000|2020-12-04 08:46:20|21509.06|21509.06|21516.71|21516.71|21516.71|21516.71|21507.69|21507.69|0
1607071590000|2020-12-04 08:46:30|21515.33|21515.33|21515.33|21515.33|21515.33|21515.33|21515.33|21515.33|0
1607071600000|2020-12-04 08:46:40|21515.55|21515.55|21520.36|21520.36|21521.73|21521.73|21515.55|21515.55|0
1607071610000|2020-12-04 08:46:50|21518.45|21518.45|21517.77|21517.77|21518.45|21518.45|21515.02|21515.02|0
1607071620000|2020-12-04 08:47:00|21516.4|21516.4|21516.4|21516.4|21516.4|21516.4|21516.4|21516.4|0
1607071630000|2020-12-04 08:47:10|21516.28|21516.28|21508.96|21508.96|21516.28|21516.28|21508.96|21508.96|0
1607071640000|2020-12-04 08:47:20|21507.59|21507.59|21510.36|21510.36|21511.73|21511.73|21507.59|21507.59|0
1607071650000|2020-12-04 08:47:30|21510.64|21510.64|21504.14|21504.14|21510.64|21510.64|21504.14|21504.14|0
1607071660000|2020-12-04 08:47:40|21504.38|21504.38|21504.38|21504.38|21504.38|21504.38|21504.38|21504.38|0
1607071670000|2020-12-04 08:47:50|21502.04|21502.04|21497.94|21497.94|21502.04|21502.04|21497.94|21497.94|0
1607071680000|2020-12-04 08:48:00|21498.37|21498.37|21489.45|21489.45|21498.37|21498.37|21489.45|21489.45|0
1607071690000|2020-12-04 08:48:10|21488.77|21488.77|21494.89|21494.89|21494.9|21494.9|21488.65|21488.65|0
1607071700000|2020-12-04 08:48:20|21495.33|21495.33|21498.64|21498.64|21498.85|21498.85|21495.33|21495.33|0
1607071710000|2020-12-04 08:48:30|21492.85|21492.85|21493.54|21493.54|21493.54|21493.54|21492.85|21492.85|0
1607071720000|2020-12-04 08:48:40|21492.16|21492.16|21492.16|21492.16|21492.16|21492.16|21492.16|21492.16|0
1607071730000|2020-12-04 08:48:50|21490.79|21490.79|21489.41|21489.41|21490.79|21490.79|21489.41|21489.41|0
1607071740000|2020-12-04 08:49:00|21489.48|21489.48|21488.09|21488.09|21489.48|21489.48|21488.09|21488.09|0
1607071750000|2020-12-04 08:49:10|21489.14|21489.14|21495.55|21495.55|21495.55|21495.55|21488.62|21488.62|0
1607071760000|2020-12-04 08:49:20|21498.3|21498.3|21513.04|21513.04|21513.04|21513.04|21497.87|21497.87|0
1607071770000|2020-12-04 08:49:30|21513.82|21513.82|21513.72|21513.72|21514.41|21514.41|21511.49|21511.49|0
1607071780000|2020-12-04 08:49:40|21513.91|21513.91|21511.11|21511.11|21514.44|21514.44|21510.1|21510.1|0
1607071790000|2020-12-04 08:49:50|21511.23|21511.23|21509.96|21509.96|21511.23|21511.23|21509.18|21509.18|0
1607071800000|2020-12-04 08:50:00|21509.83|21509.83|21503.07|21503.07|21509.83|21509.83|21503.07|21503.07|0
1607071810000|2020-12-04 08:50:10|21503.75|21503.75|21500.03|21500.03|21505.21|21505.21|21500.03|21500.03|0
1607071820000|2020-12-04 08:50:20|21499.96|21499.96|21498.91|21498.91|21499.96|21499.96|21496.8|21496.8|0
1607071830000|2020-12-04 08:50:30|21498.38|21498.38|21488.55|21488.55|21498.38|21498.38|21488.55|21488.55|0
1607071840000|2020-12-04 08:50:40|21489.07|21489.07|21494.87|21494.87|21494.87|21494.87|21489.07|21489.07|0
1607071850000|2020-12-04 08:50:50|21494.66|21494.66|21497.93|21497.93|21497.93|21497.93|21494.4|21494.4|0
1607071860000|2020-12-04 08:51:00|21498.71|21498.71|21495.32|21495.32|21498.71|21498.71|21494.97|21494.97|0
1607071870000|2020-12-04 08:51:10|21495.25|21495.25|21497.39|21497.39|21497.39|21497.39|21495.25|21495.25|0
1607071880000|2020-12-04 08:51:20|21497.52|21497.52|21498.76|21498.76|21498.76|21498.76|21497.52|21497.52|0
1607071890000|2020-12-04 08:51:30|21501.51|21501.51|21501.51|21501.51|21501.51|21501.51|21501.51|21501.51|0
1607071900000|2020-12-04 08:51:40|21501.45|21501.45|21497.79|21497.79|21501.45|21501.45|21497.1|21497.1|0
1607071910000|2020-12-04 08:51:50|21496.23|21496.23|21488.13|21488.13|21496.23|21496.23|21488.13|21488.13|0
1607071920000|2020-12-04 08:52:00|21488.07|21488.07|21491.29|21491.29|21491.29|21491.29|21488.07|21488.07|0
1607071930000|2020-12-04 08:52:10|21490.24|21490.24|21488.61|21488.61|21490.24|21490.24|21488.09|21488.09|0
1607071940000|2020-12-04 08:52:20|21487.56|21487.56|21490.84|21490.84|21490.84|21490.84|21487.56|21487.56|0
1607071960000|2020-12-04 08:52:40|21491.36|21491.36|21489.37|21489.37|21491.36|21491.36|21489.37|21489.37|0
1607071970000|2020-12-04 08:52:50|21489.59|21489.59|21489.38|21489.38|21489.59|21489.59|21489.38|21489.38|0
1607071980000|2020-12-04 08:53:00|21488.7|21488.7|21493.53|21493.53|21493.53|21493.53|21488.7|21488.7|0
1607071990000|2020-12-04 08:53:10|21492.48|21492.48|21501.76|21501.76|21502.53|21502.53|21492.48|21492.48|0
1607072000000|2020-12-04 08:53:20|21500.38|21500.38|21500.8|21500.8|21500.8|21500.8|21500.38|21500.38|0
1607072010000|2020-12-04 08:53:30|21500.93|21500.93|21501.31|21501.31|21501.31|21501.31|21500.93|21500.93|0
1607072020000|2020-12-04 08:53:40|21500.54|21500.54|21500.54|21500.54|21500.54|21500.54|21500.54|21500.54|0
1607072030000|2020-12-04 08:53:50|21500.47|21500.47|21500.2|21500.2|21501.83|21501.83|21499.52|21499.52|0
1607072040000|2020-12-04 08:54:00|21500.89|21500.89|21499.41|21499.41|21502.26|21502.26|21499.41|21499.41|0
1607072050000|2020-12-04 08:54:10|21497.31|21497.31|21492.89|21492.89|21497.31|21497.31|21492.89|21492.89|0
1607072060000|2020-12-04 08:54:20|21490.14|21490.14|21489.43|21489.43|21492.89|21492.89|21489.43|21489.43|0
1607072070000|2020-12-04 08:54:30|21490.21|21490.21|21491.79|21491.79|21491.79|21491.79|21490.21|21490.21|0
1607072080000|2020-12-04 08:54:40|21490.74|21490.74|21490.81|21490.81|21490.81|21490.81|21490.74|21490.74|0
1607072090000|2020-12-04 08:54:50|21490.69|21490.69|21490.28|21490.28|21490.81|21490.81|21490.28|21490.28|0
1607072100000|2020-12-04 08:55:00|21492.64|21492.64|21493.9|21493.9|21493.9|21493.9|21492.64|21492.64|0
1607072110000|2020-12-04 08:55:10|21495.28|21495.28|21499.69|21499.69|21499.75|21499.75|21495.28|21495.28|0
1607072120000|2020-12-04 08:55:20|21499.58|21499.58|21500.1|21500.1|21500.1|21500.1|21499.58|21499.58|0
1607072130000|2020-12-04 08:55:30|21500.32|21500.32|21500.09|21500.09|21500.72|21500.72|21500.09|21500.09|0
1607072140000|2020-12-04 08:55:40|21499.87|21499.87|21501.92|21501.92|21501.92|21501.92|21499.87|21499.87|0
1607072150000|2020-12-04 08:55:50|21501.24|21501.24|21505.48|21505.48|21505.89|21505.89|21501.24|21501.24|0
1607072160000|2020-12-04 08:56:00|21511.32|21511.32|21511.32|21511.32|21511.32|21511.32|21511.32|21511.32|0
1607072170000|2020-12-04 08:56:10|21511.43|21511.43|21510.91|21510.91|21511.43|21511.43|21510.91|21510.91|0
1607072180000|2020-12-04 08:56:20|21511.03|21511.03|21513.42|21513.42|21513.42|21513.42|21510.34|21510.34|0
1607072190000|2020-12-04 08:56:30|21513.3|21513.3|21517.95|21517.95|21517.95|21517.95|21513.3|21513.3|0
1607072200000|2020-12-04 08:56:40|21518.83|21518.83|21519.05|21519.05|21519.58|21519.58|21518.83|21518.83|0
1607072210000|2020-12-04 08:56:50|21521.38|21521.38|21521.91|21521.91|21521.91|21521.91|21521.38|21521.38|0
1607072220000|2020-12-04 08:57:00|21523.96|21523.96|21529.7|21529.7|21529.7|21529.7|21523.96|21523.96|0
1607072230000|2020-12-04 08:57:10|21529.17|21529.17|21516.72|21516.72|21529.17|21529.17|21516.66|21516.66|0
1607072240000|2020-12-04 08:57:20|21516.79|21516.79|21516.93|21516.93|21516.93|21516.93|21516.79|21516.79|0
1607072250000|2020-12-04 08:57:30|21516.4|21516.4|21518.26|21518.26|21518.86|21518.86|21516.4|21516.4|0
1607072260000|2020-12-04 08:57:40|21518.38|21518.38|21518.45|21518.45|21518.45|21518.45|21518.38|21518.38|0
1607072270000|2020-12-04 08:57:50|21518.98|21518.98|21520.14|21520.14|21521.26|21521.26|21518.98|21518.98|0
1607072280000|2020-12-04 08:58:00|21521.19|21521.19|21523.23|21523.23|21523.23|21523.23|21521.19|21521.19|0
1607072290000|2020-12-04 08:58:10|21525.98|21525.98|21524.08|21524.08|21525.98|21525.98|21524.08|21524.08|0
1607072300000|2020-12-04 08:58:20|21522.7|21522.7|21524.33|21524.33|21524.33|21524.33|21522.7|21522.7|0
1607072310000|2020-12-04 08:58:30|21525.11|21525.11|21527.16|21527.16|21527.16|21527.16|21525.11|21525.11|0
1607072320000|2020-12-04 08:58:40|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|21528.54|0
1607072330000|2020-12-04 08:58:50|21528.39|21528.39|21523.91|21523.91|21528.39|21528.39|21522.33|21522.33|0
1607072340000|2020-12-04 08:59:00|21523.65|21523.65|21522.29|21522.29|21523.65|21523.65|21521.6|21521.6|0
1607072350000|2020-12-04 08:59:10|21522.07|21522.07|21522.2|21522.2|21524.44|21524.44|21522.07|21522.07|0
1607072360000|2020-12-04 08:59:20|21521.67|21521.67|21522.45|21522.45|21522.45|21522.45|21521.67|21521.67|0
1607072370000|2020-12-04 08:59:30|21522.26|21522.26|21515.3|21515.3|21522.26|21522.26|21515.3|21515.3|0
1607072380000|2020-12-04 08:59:40|21514.52|21514.52|21514.52|21514.52|21515.05|21515.05|21514.52|21514.52|0
1607072390000|2020-12-04 08:59:50|21514.04|21514.04|21513.93|21513.93|21514.04|21514.04|21513.93|21513.93|0
1607072400000|2020-12-04 09:00:00|21513.6|21513.6|21513.13|21513.13|21513.6|21513.6|21513.13|21513.13|0
1607072410000|2020-12-04 09:00:10|21512.91|21512.91|21506.35|21506.35|21513.44|21513.44|21506.35|21506.35|0
1607072420000|2020-12-04 09:00:20|21506.88|21506.88|21512.67|21512.67|21512.67|21512.67|21506.88|21506.88|0
1607072430000|2020-12-04 09:00:30|21512.45|21512.45|21510.61|21510.61|21512.66|21512.66|21510.61|21510.61|0
1607072440000|2020-12-04 09:00:40|21510.54|21510.54|21507.74|21507.74|21510.54|21510.54|21507.05|21507.05|0
1607072450000|2020-12-04 09:00:50|21506.16|21506.16|21506.16|21506.16|21506.16|21506.16|21506.16|21506.16|0
1607072460000|2020-12-04 09:01:00|21505.63|21505.63|21497.98|21497.98|21505.63|21505.63|21497.87|21497.87|0
1607072470000|2020-12-04 09:01:10|21498.11|21498.11|21497|21497|21498.79|21498.79|21496.78|21496.78|0
1607072480000|2020-12-04 09:01:20|21495.62|21495.62|21489.57|21489.57|21495.62|21495.62|21489.04|21489.04|0
1607072500000|2020-12-04 09:01:40|21490.94|21490.94|21492.31|21492.31|21492.31|21492.31|21490.94|21490.94|0
1607072510000|2020-12-04 09:01:50|21492.53|21492.53|21488.18|21488.18|21492.53|21492.53|21488.18|21488.18|0
1607072520000|2020-12-04 09:02:00|21485.43|21485.43|21487.69|21487.69|21487.69|21487.69|21484.3|21484.3|0
1607072530000|2020-12-04 09:02:10|21487.48|21487.48|21487.48|21487.48|21487.48|21487.48|21487.48|21487.48|0
1607072540000|2020-12-04 09:02:20|21489.06|21489.06|21497.23|21497.23|21497.23|21497.23|21489.06|21489.06|0
1607072550000|2020-12-04 09:02:30|21497.3|21497.3|21497.14|21497.14|21498.51|21498.51|21497.14|21497.14|0
1607072560000|2020-12-04 09:02:40|21498.51|21498.51|21502.72|21502.72|21502.72|21502.72|21498.51|21498.51|0
1607072570000|2020-12-04 09:02:50|21504.3|21504.3|21510.35|21510.35|21511.01|21511.01|21502.93|21502.93|0
1607072580000|2020-12-04 09:03:00|21511.03|21511.03|21507.6|21507.6|21511.03|21511.03|21507.6|21507.6|0
1607072600000|2020-12-04 09:03:20|21508.03|21508.03|21507.22|21507.22|21508.03|21508.03|21503.9|21503.9|0
1607072610000|2020-12-04 09:03:30|21505.12|21505.12|21504.91|21504.91|21506.7|21506.7|21504.91|21504.91|0
1607072620000|2020-12-04 09:03:40|21503.53|21503.53|21505.11|21505.11|21505.11|21505.11|21503.53|21503.53|0
1607072630000|2020-12-04 09:03:50|21505.18|21505.18|21505.18|21505.18|21505.18|21505.18|21505.18|21505.18|0
1607072640000|2020-12-04 09:04:00|21504.99|21504.99|21502.48|21502.48|21504.99|21504.99|21499.73|21499.73|0
1607072650000|2020-12-04 09:04:10|21502.6|21502.6|21509.3|21509.3|21509.3|21509.3|21502.6|21502.6|0
1607072660000|2020-12-04 09:04:20|21510.08|21510.08|21504.86|21504.86|21510.08|21510.08|21504.86|21504.86|0
1607072670000|2020-12-04 09:04:30|21503.81|21503.81|21501.24|21501.24|21503.81|21503.81|21500.1|21500.1|0
1607072680000|2020-12-04 09:04:40|21500.46|21500.46|21500.53|21500.53|21500.53|21500.53|21500.46|21500.46|0
1607072690000|2020-12-04 09:04:50|21502.09|21502.09|21502.04|21502.04|21503.41|21503.41|21502.04|21502.04|0
1607072700000|2020-12-04 09:05:00|21501.91|21501.91|21503.61|21503.61|21503.61|21503.61|21501.91|21501.91|0
1607072710000|2020-12-04 09:05:10|21504.48|21504.48|21505.42|21505.42|21505.42|21505.42|21504.48|21504.48|0
1607072720000|2020-12-04 09:05:20|21505.85|21505.85|21506.79|21506.79|21506.79|21506.79|21504.8|21504.8|0
1607072730000|2020-12-04 09:05:30|21506.56|21506.56|21506.48|21506.48|21506.69|21506.69|21506.48|21506.48|0
1607072740000|2020-12-04 09:05:40|21507|21507|21508.45|21508.45|21508.45|21508.45|21506.87|21506.87|0
1607072750000|2020-12-04 09:05:50|21507.08|21507.08|21510|21510|21510|21510|21507.08|21507.08|0
1607072760000|2020-12-04 09:06:00|21511.38|21511.38|21510.6|21510.6|21511.38|21511.38|21510.6|21510.6|0
1607072770000|2020-12-04 09:06:10|21511.12|21511.12|21511.88|21511.88|21511.88|21511.88|21511.12|21511.12|0
1607072780000|2020-12-04 09:06:20|21511.77|21511.77|21511.53|21511.53|21511.77|21511.77|21511.53|21511.53|0
1607072790000|2020-12-04 09:06:30|21511.77|21511.77|21511.98|21511.98|21511.98|21511.98|21511.77|21511.77|0
1607072800000|2020-12-04 09:06:40|21511.46|21511.46|21513.04|21513.04|21513.04|21513.04|21511.46|21511.46|0
1607072810000|2020-12-04 09:06:50|21513.1|21513.1|21513.1|21513.1|21513.1|21513.1|21513.1|21513.1|0
1607072820000|2020-12-04 09:07:00|21512.36|21512.36|21515.4|21515.4|21516.14|21516.14|21510.98|21510.98|0
1607072830000|2020-12-04 09:07:10|21516.18|21516.18|21516.76|21516.76|21516.76|21516.76|21515.4|21515.4|0
1607072840000|2020-12-04 09:07:20|21514.86|21514.86|21513.81|21513.81|21514.86|21514.86|21513.81|21513.81|0
1607072850000|2020-12-04 09:07:30|21511.66|21511.66|21510.6|21510.6|21511.66|21511.66|21510.38|21510.38|0
1607072860000|2020-12-04 09:07:40|21510.66|21510.66|21530.05|21530.05|21530.22|21530.22|21509.3|21509.3|0
1607072870000|2020-12-04 09:07:50|21529.83|21529.83|21527.5|21527.5|21529.83|21529.83|21527.28|21527.28|0
1607072880000|2020-12-04 09:08:00|21526.97|21526.97|21525.83|21525.83|21526.97|21526.97|21525.39|21525.39|0
1607072890000|2020-12-04 09:08:10|21525.95|21525.95|21525.83|21525.83|21525.95|21525.95|21525.05|21525.05|0
1607072900000|2020-12-04 09:08:20|21527.21|21527.21|21526.46|21526.46|21528.26|21528.26|21526.46|21526.46|0
1607072910000|2020-12-04 09:08:30|21527.83|21527.83|21525.08|21525.08|21527.83|21527.83|21525.08|21525.08|0
1607072920000|2020-12-04 09:08:40|21527.42|21527.42|21533.52|21533.52|21533.52|21533.52|21527.42|21527.42|0
1607072930000|2020-12-04 09:08:50|21533.4|21533.4|21538.18|21538.18|21538.18|21538.18|21533.4|21533.4|0
1607072940000|2020-12-04 09:09:00|21537.66|21537.66|21538.55|21538.55|21538.55|21538.55|21536.45|21536.45|0
1607072950000|2020-12-04 09:09:10|21537.5|21537.5|21539.6|21539.6|21539.6|21539.6|21537.5|21537.5|0
1607072960000|2020-12-04 09:09:20|21538.55|21538.55|21542.85|21542.85|21542.85|21542.85|21538.55|21538.55|0
1607072970000|2020-12-04 09:09:30|21543.73|21543.73|21542.52|21542.52|21544.81|21544.81|21542.52|21542.52|0
1607072980000|2020-12-04 09:09:40|21542.67|21542.67|21543.63|21543.63|21543.63|21543.63|21542.14|21542.14|0
1607072990000|2020-12-04 09:09:50|21542.85|21542.85|21540.51|21540.51|21543.84|21543.84|21540.51|21540.51|0
1607073000000|2020-12-04 09:10:00|21539.46|21539.46|21538.04|21538.04|21539.46|21539.46|21538.04|21538.04|0
1607073010000|2020-12-04 09:10:10|21537.91|21537.91|21534.94|21534.94|21537.91|21537.91|21534.94|21534.94|0
1607073020000|2020-12-04 09:10:20|21534.8|21534.8|21529|21529|21534.8|21534.8|21529|21529|0
1607073030000|2020-12-04 09:10:30|21530.37|21530.37|21535.93|21535.93|21536.17|21536.17|21530.15|21530.15|0
1607073040000|2020-12-04 09:10:40|21535.79|21535.79|21537.1|21537.1|21537.1|21537.1|21535.79|21535.79|0
1607073050000|2020-12-04 09:10:50|21536.57|21536.57|21536.86|21536.86|21537.1|21537.1|21536.57|21536.57|0
1607073060000|2020-12-04 09:11:00|21536.74|21536.74|21537.5|21537.5|21537.51|21537.51|21536.74|21536.74|0
1607073070000|2020-12-04 09:11:10|21537.07|21537.07|21537.01|21537.01|21537.46|21537.46|21537.01|21537.01|0
1607073090000|2020-12-04 09:11:30|21538.82|21538.82|21539.67|21539.67|21539.67|21539.67|21538.3|21538.3|0
1607073100000|2020-12-04 09:11:40|21540.72|21540.72|21542.33|21542.33|21543.71|21543.71|21540.72|21540.72|0
1607073110000|2020-12-04 09:11:50|21540.96|21540.96|21544|21544|21544|21544|21540.18|21540.18|0
1607073120000|2020-12-04 09:12:00|21543.48|21543.48|21552.16|21552.16|21552.16|21552.16|21543.48|21543.48|0
1607073130000|2020-12-04 09:12:10|21551.1|21551.1|21553.28|21553.28|21553.28|21553.28|21550.51|21550.51|0
1607073140000|2020-12-04 09:12:20|21553.35|21553.35|21554.16|21554.16|21554.16|21554.16|21553.35|21553.35|0
1607073150000|2020-12-04 09:12:30|21555.74|21555.74|21555.98|21555.98|21557.17|21557.17|21555.02|21555.02|0
1607073160000|2020-12-04 09:12:40|21556.76|21556.76|21557.14|21557.14|21558.65|21558.65|21556.76|21556.76|0
1607073170000|2020-12-04 09:12:50|21557.02|21557.02|21558.54|21558.54|21558.54|21558.54|21557.02|21557.02|0
1607073180000|2020-12-04 09:13:00|21557.16|21557.16|21556.64|21556.64|21557.16|21557.16|21556.64|21556.64|0
1607073190000|2020-12-04 09:13:10|21555.26|21555.26|21551.35|21551.35|21555.26|21555.26|21551.35|21551.35|0
1607073200000|2020-12-04 09:13:20|21552.73|21552.73|21552.66|21552.66|21552.73|21552.73|21552.66|21552.66|0
1607073210000|2020-12-04 09:13:30|21554.22|21554.22|21556.35|21556.35|21556.35|21556.35|21554.22|21554.22|0
1607073220000|2020-12-04 09:13:40|21556.7|21556.7|21546.86|21546.86|21556.7|21556.7|21546.86|21546.86|0
1607073230000|2020-12-04 09:13:50|21546.75|21546.75|21543.44|21543.44|21546.75|21546.75|21543.37|21543.37|0
1607073240000|2020-12-04 09:14:00|21543.22|21543.22|21539.81|21539.81|21543.22|21543.22|21539.81|21539.81|0
1607073250000|2020-12-04 09:14:10|21538.44|21538.44|21537.66|21537.66|21538.44|21538.44|21537.66|21537.66|0
1607073260000|2020-12-04 09:14:20|21536.61|21536.61|21536.61|21536.61|21536.61|21536.61|21536.61|21536.61|0
1607073270000|2020-12-04 09:14:30|21536.67|21536.67|21536.67|21536.67|21536.67|21536.67|21536.67|21536.67|0
1607073280000|2020-12-04 09:14:40|21535.89|21535.89|21535.89|21535.89|21535.89|21535.89|21535.89|21535.89|0
1607073290000|2020-12-04 09:14:50|21536.03|21536.03|21534.86|21534.86|21536.44|21536.44|21534.86|21534.86|0
1607073300000|2020-12-04 09:15:00|21535.02|21535.02|21532.06|21532.06|21535.02|21535.02|21529.91|21529.91|0
1607073310000|2020-12-04 09:15:10|21532.28|21532.28|21531.04|21531.04|21532.28|21532.28|21531.04|21531.04|0
1607073320000|2020-12-04 09:15:20|21530.92|21530.92|21519.45|21519.45|21530.92|21530.92|21517.87|21517.87|0
1607073330000|2020-12-04 09:15:30|21518.68|21518.68|21521.34|21521.34|21521.34|21521.34|21518.68|21518.68|0
1607073340000|2020-12-04 09:15:40|21524.08|21524.08|21523.76|21523.76|21524.08|21524.08|21523.56|21523.56|0
1607073350000|2020-12-04 09:15:50|21523.65|21523.65|21523.65|21523.65|21523.65|21523.65|21523.65|21523.65|0
1607073360000|2020-12-04 09:16:00|21525.69|21525.69|21525.69|21525.69|21525.69|21525.69|21525.69|21525.69|0
1607073370000|2020-12-04 09:16:10|21525.51|21525.51|21524.54|21524.54|21526.29|21526.29|21524.54|21524.54|0
1607073380000|2020-12-04 09:16:20|21523.86|21523.86|21522.87|21522.87|21523.86|21523.86|21522.87|21522.87|0
1607073390000|2020-12-04 09:16:30|21520.12|21520.12|21518.18|21518.18|21520.12|21520.12|21518.07|21518.07|0
1607073400000|2020-12-04 09:16:40|21518.71|21518.71|21518.5|21518.5|21518.83|21518.83|21518.5|21518.5|0
1607073410000|2020-12-04 09:16:50|21518.37|21518.37|21517.3|21517.3|21518.99|21518.99|21517.3|21517.3|0
1607073420000|2020-12-04 09:17:00|21517.42|21517.42|21518.27|21518.27|21518.27|21518.27|21517.42|21517.42|0
1607073430000|2020-12-04 09:17:10|21516.89|21516.89|21514.99|21514.99|21516.89|21516.89|21514.99|21514.99|0
1607073450000|2020-12-04 09:17:30|21516.04|21516.04|21515.87|21515.87|21516.04|21516.04|21515.52|21515.52|0
1607073460000|2020-12-04 09:17:40|21515.43|21515.43|21516.8|21516.8|21516.8|21516.8|21515.43|21515.43|0
1607073470000|2020-12-04 09:17:50|21516.87|21516.87|21515.11|21515.11|21516.87|21516.87|21515.11|21515.11|0
1607073480000|2020-12-04 09:18:00|21516.16|21516.16|21517.13|21517.13|21517.72|21517.72|21516.16|21516.16|0
1607073490000|2020-12-04 09:18:10|21517.03|21517.03|21521.74|21521.74|21521.74|21521.74|21517.03|21517.03|0
1607073500000|2020-12-04 09:18:20|21518.32|21518.32|21518.32|21518.32|21518.32|21518.32|21518.32|21518.32|0
1607073510000|2020-12-04 09:18:30|21519.01|21519.01|21514.54|21514.54|21519.2|21519.2|21513.94|21513.94|0
1607073520000|2020-12-04 09:18:40|21514.42|21514.42|21514.42|21514.42|21514.42|21514.42|21514.42|21514.42|0
1607073530000|2020-12-04 09:18:50|21514.29|21514.29|21514.02|21514.02|21514.29|21514.29|21512.3|21512.3|0
1607073540000|2020-12-04 09:19:00|21514.08|21514.08|21517.95|21517.95|21517.95|21517.95|21514.08|21514.08|0
1607073550000|2020-12-04 09:19:10|21517.43|21517.43|21518.58|21518.58|21518.58|21518.58|21516.9|21516.9|0
1607073560000|2020-12-04 09:19:20|21520.13|21520.13|21523.27|21523.27|21524.05|21524.05|21520.13|21520.13|0
1607073570000|2020-12-04 09:19:30|21524.05|21524.05|21533.12|21533.12|21533.12|21533.12|21524.05|21524.05|0
1607073580000|2020-12-04 09:19:40|21534.17|21534.17|21533.65|21533.65|21534.17|21534.17|21533.65|21533.65|0
1607073590000|2020-12-04 09:19:50|21533.78|21533.78|21533.34|21533.34|21533.78|21533.78|21533.34|21533.34|0
1607073600000|2020-12-04 09:20:00|21532.28|21532.28|21532.28|21532.28|21532.28|21532.28|21532.28|21532.28|0
1607073610000|2020-12-04 09:20:10|21531.92|21531.92|21527.8|21527.8|21531.92|21531.92|21527.8|21527.8|0
1607073620000|2020-12-04 09:20:20|21527.02|21527.02|21524.34|21524.34|21527.02|21527.02|21524.34|21524.34|0
1607073630000|2020-12-04 09:20:30|21523.29|21523.29|21526.57|21526.57|21526.57|21526.57|21523.29|21523.29|0
1607073640000|2020-12-04 09:20:40|21525.88|21525.88|21528.31|21528.31|21529.69|21529.69|21525.88|21525.88|0
1607073650000|2020-12-04 09:20:50|21529.09|21529.09|21529.34|21529.34|21529.34|21529.34|21529.09|21529.09|0
1607073660000|2020-12-04 09:21:00|21529.47|21529.47|21530.15|21530.15|21530.15|21530.15|21529.47|21529.47|0
1607073670000|2020-12-04 09:21:10|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|21530.37|0
1607073680000|2020-12-04 09:21:20|21528.99|21528.99|21526.45|21526.45|21529.2|21529.2|21525.92|21525.92|0
1607073690000|2020-12-04 09:21:30|21527.5|21527.5|21532.92|21532.92|21532.92|21532.92|21526.98|21526.98|0
1607073700000|2020-12-04 09:21:40|21532.24|21532.24|21529.98|21529.98|21532.24|21532.24|21529.98|21529.98|0
1607073710000|2020-12-04 09:21:50|21529.55|21529.55|21525.55|21525.55|21529.55|21529.55|21525.55|21525.55|0
1607073720000|2020-12-04 09:22:00|21524.77|21524.77|21523.47|21523.47|21525.3|21525.3|21523.47|21523.47|0
1607073730000|2020-12-04 09:22:10|21522.09|21522.09|21516.68|21516.68|21522.09|21522.09|21516.68|21516.68|0
1607073740000|2020-12-04 09:22:20|21515.63|21515.63|21516.68|21516.68|21516.68|21516.68|21515.63|21515.63|0
1607073750000|2020-12-04 09:22:30|21517.74|21517.74|21516.43|21516.43|21517.74|21517.74|21516.43|21516.43|0
1607073760000|2020-12-04 09:22:40|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|21516.62|0
1607073770000|2020-12-04 09:22:50|21513.87|21513.87|21513.87|21513.87|21513.87|21513.87|21513.87|21513.87|0
1607073780000|2020-12-04 09:23:00|21513.38|21513.38|21517.36|21517.36|21517.36|21517.36|21509.46|21509.46|0
1607073790000|2020-12-04 09:23:10|21518.69|21518.69|21518.69|21518.69|21518.69|21518.69|21518.69|21518.69|0
1607073800000|2020-12-04 09:23:20|21516.35|21516.35|21518.18|21518.18|21518.18|21518.18|21516.35|21516.35|0
1607073810000|2020-12-04 09:23:30|21518.86|21518.86|21518.86|21518.86|21518.86|21518.86|21518.86|21518.86|0
1607073820000|2020-12-04 09:23:40|21519.92|21519.92|21520.44|21520.44|21520.44|21520.44|21519.92|21519.92|0
1607073830000|2020-12-04 09:23:50|21520.23|21520.23|21521.67|21521.67|21522.98|21522.98|21520.23|21520.23|0
1607073840000|2020-12-04 09:24:00|21520.29|21520.29|21523.68|21523.68|21523.68|21523.68|21520.29|21520.29|0
1607073850000|2020-12-04 09:24:10|21522.9|21522.9|21522.38|21522.38|21522.9|21522.9|21522.38|21522.38|0
1607073860000|2020-12-04 09:24:20|21522.59|21522.59|21523.23|21523.23|21523.23|21523.23|21522.59|21522.59|0
1607073870000|2020-12-04 09:24:30|21523.45|21523.45|21527.61|21527.61|21528.26|21528.26|21523.45|21523.45|0
1607073880000|2020-12-04 09:24:40|21526.55|21526.55|21526.55|21526.55|21527.33|21527.33|21526.55|21526.55|0
1607073900000|2020-12-04 09:25:00|21526.03|21526.03|21526.03|21526.03|21526.03|21526.03|21526.03|21526.03|0
1607073910000|2020-12-04 09:25:10|21527.4|21527.4|21527.4|21527.4|21528.18|21528.18|21526.62|21526.62|0
1607073920000|2020-12-04 09:25:20|21526.88|21526.88|21529.69|21529.69|21529.69|21529.69|21526.88|21526.88|0
1607073930000|2020-12-04 09:25:30|21530.47|21530.47|21531.25|21531.25|21531.25|21531.25|21530.47|21530.47|0
1607073940000|2020-12-04 09:25:40|21532.03|21532.03|21532.34|21532.34|21532.55|21532.55|21532.03|21532.03|0
1607073950000|2020-12-04 09:25:50|21533.12|21533.12|21528.04|21528.04|21533.12|21533.12|21528.04|21528.04|0
1607073960000|2020-12-04 09:26:00|21528.72|21528.72|21528.72|21528.72|21528.72|21528.72|21528.72|21528.72|0
1607073970000|2020-12-04 09:26:10|21527.14|21527.14|21525.76|21525.76|21527.14|21527.14|21525.76|21525.76|0
1607073980000|2020-12-04 09:26:20|21525.7|21525.7|21525.7|21525.7|21525.7|21525.7|21525.7|21525.7|0
1607073990000|2020-12-04 09:26:30|21524.92|21524.92|21519.37|21519.37|21524.92|21524.92|21519.37|21519.37|0
1607074000000|2020-12-04 09:26:40|21519.31|21519.31|21518.98|21518.98|21519.75|21519.75|21518.98|21518.98|0
1607074010000|2020-12-04 09:26:50|21517.6|21517.6|21517.07|21517.07|21517.6|21517.6|21517.07|21517.07|0
1607074020000|2020-12-04 09:27:00|21516.39|21516.39|21517.6|21517.6|21517.95|21517.95|21516.39|21516.39|0
1607074030000|2020-12-04 09:27:10|21516.22|21516.22|21512.61|21512.61|21516.22|21516.22|21512.61|21512.61|0
1607074050000|2020-12-04 09:27:30|21512.05|21512.05|21512.05|21512.05|21512.1|21512.1|21512.05|21512.05|0
1607074060000|2020-12-04 09:27:40|21511.98|21511.98|21523.11|21523.11|21524.77|21524.77|21511.98|21511.98|0
1607074070000|2020-12-04 09:27:50|21524.17|21524.17|21523.84|21523.84|21524.17|21524.17|21523.06|21523.06|0
1607074080000|2020-12-04 09:28:00|21522.28|21522.28|21518.64|21518.64|21522.28|21522.28|21518.64|21518.64|0
1607074090000|2020-12-04 09:28:10|21517.59|21517.59|21517.59|21517.59|21519.7|21519.7|21516.81|21516.81|0
1607074100000|2020-12-04 09:28:20|21517.8|21517.8|21520.44|21520.44|21520.44|21520.44|21517.8|21517.8|0
1607074110000|2020-12-04 09:28:30|21519.38|21519.38|21518.96|21518.96|21519.38|21519.38|21517.8|21517.8|0
1607074120000|2020-12-04 09:28:40|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|21518.43|0
1607074130000|2020-12-04 09:28:50|21517.38|21517.38|21517.12|21517.12|21518.96|21518.96|21517.12|21517.12|0
1607074140000|2020-12-04 09:29:00|21515.57|21515.57|21515.02|21515.02|21516.21|21516.21|21513.19|21513.19|0
1607074150000|2020-12-04 09:29:10|21515.8|21515.8|21515.11|21515.11|21515.8|21515.8|21514.34|21514.34|0
1607074170000|2020-12-04 09:29:30|21514.34|21514.34|21512.43|21512.43|21514.34|21514.34|21512.43|21512.43|0
1607074200000|2020-12-04 09:30:00|21512.22|21512.22|21513.43|21513.43|21513.43|21513.43|21510.91|21510.91|0
1607074210000|2020-12-04 09:30:10|21513.24|21513.24|21517.88|21517.88|21518.66|21518.66|21513.24|21513.24|0
1607074220000|2020-12-04 09:30:20|21517.35|21517.35|21517.8|21517.8|21517.8|21517.8|21516.34|21516.34|0
1607074230000|2020-12-04 09:30:30|21520.55|21520.55|21519.68|21519.68|21520.55|21520.55|21515.1|21515.1|0
1607074240000|2020-12-04 09:30:40|21518.9|21518.9|21519.81|21519.81|21519.81|21519.81|21518.9|21518.9|0
1607074250000|2020-12-04 09:30:50|21519.88|21519.88|21517.34|21517.34|21519.88|21519.88|21517.34|21517.34|0
1607074260000|2020-12-04 09:31:00|21517.15|21517.15|21517.15|21517.15|21517.15|21517.15|21517.15|21517.15|0
1607074270000|2020-12-04 09:31:10|21516.46|21516.46|21515.24|21515.24|21516.46|21516.46|21512.91|21512.91|0
1607074280000|2020-12-04 09:31:20|21514.72|21514.72|21517.83|21517.83|21518.27|21518.27|21514.72|21514.72|0
1607074290000|2020-12-04 09:31:30|21518.61|21518.61|21516.59|21516.59|21518.61|21518.61|21516.46|21516.46|0
1607074300000|2020-12-04 09:31:40|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|21517.11|0
1607074310000|2020-12-04 09:31:50|21516.33|21516.33|21516.86|21516.86|21516.86|21516.86|21516.33|21516.33|0
1607074320000|2020-12-04 09:32:00|21516.75|21516.75|21510.44|21510.44|21516.75|21516.75|21509.39|21509.39|0
1607074340000|2020-12-04 09:32:20|21510.66|21510.66|21507.28|21507.28|21510.87|21510.87|21506.22|21506.22|0
1607074350000|2020-12-04 09:32:30|21508.06|21508.06|21508.25|21508.25|21509.35|21509.35|21508.03|21508.03|0
1607074360000|2020-12-04 09:32:40|21508.47|21508.47|21509.72|21509.72|21509.9|21509.9|21508.47|21508.47|0
1607074370000|2020-12-04 09:32:50|21510.25|21510.25|21510.25|21510.25|21510.25|21510.25|21510.25|21510.25|0
1607074380000|2020-12-04 09:33:00|21515.6|21515.6|21514.17|21514.17|21516.66|21516.66|21514.17|21514.17|0
1607074400000|2020-12-04 09:33:20|21514.36|21514.36|21517.82|21517.82|21517.82|21517.82|21514.36|21514.36|0
1607074410000|2020-12-04 09:33:30|21519.19|21519.19|21521.01|21521.01|21521.01|21521.01|21519.19|21519.19|0
1607074420000|2020-12-04 09:33:40|21519.96|21519.96|21521.98|21521.98|21521.98|21521.98|21519.96|21519.96|0
1607074430000|2020-12-04 09:33:50|21524.73|21524.73|21526.56|21526.56|21526.56|21526.56|21524.73|21524.73|0
1607074440000|2020-12-04 09:34:00|21526.99|21526.99|21527.33|21527.33|21527.33|21527.33|21526.99|21526.99|0
1607074450000|2020-12-04 09:34:10|21528.7|21528.7|21528.7|21528.7|21528.7|21528.7|21528.7|21528.7|0
1607074460000|2020-12-04 09:34:20|21530.6|21530.6|21531.04|21531.04|21531.04|21531.04|21530.6|21530.6|0
1607074470000|2020-12-04 09:34:30|21531.25|21531.25|21530.73|21530.73|21531.25|21531.25|21530.73|21530.73|0
1607074490000|2020-12-04 09:34:50|21530.2|21530.2|21530.2|21530.2|21530.2|21530.2|21530.2|21530.2|0
1607074500000|2020-12-04 09:35:00|21530.73|21530.73|21530.73|21530.73|21530.73|21530.73|21530.73|21530.73|0
1607074510000|2020-12-04 09:35:10|21530.04|21530.04|21512.56|21512.56|21531.42|21531.42|21512.56|21512.56|0
1607074520000|2020-12-04 09:35:20|21510.73|21510.73|21509.61|21509.61|21510.73|21510.73|21509.61|21509.61|0
1607074530000|2020-12-04 09:35:30|21509.83|21509.83|21509.83|21509.83|21509.83|21509.83|21509.83|21509.83|0
1607074540000|2020-12-04 09:35:40|21509.14|21509.14|21511.35|21511.35|21511.79|21511.79|21509.14|21509.14|0
1607074550000|2020-12-04 09:35:50|21510.57|21510.57|21509.79|21509.79|21510.57|21510.57|21509.79|21509.79|0
1607074560000|2020-12-04 09:36:00|21509.35|21509.35|21510.13|21510.13|21510.13|21510.13|21509.35|21509.35|0
1607074570000|2020-12-04 09:36:10|21508.7|21508.7|21509.8|21509.8|21509.8|21509.8|21507.65|21507.65|0
1607074580000|2020-12-04 09:36:20|21509.73|21509.73|21510.51|21510.51|21510.51|21510.51|21508.96|21508.96|0
1607074590000|2020-12-04 09:36:30|21510.75|21510.75|21510.63|21510.63|21510.75|21510.75|21510.63|21510.63|0
1607074600000|2020-12-04 09:36:40|21510.75|21510.75|21510.75|21510.75|21510.75|21510.75|21510.75|21510.75|0
1607074610000|2020-12-04 09:36:50|21510.63|21510.63|21503.4|21503.4|21510.63|21510.63|21502.71|21502.71|0
1607074620000|2020-12-04 09:37:00|21501.3|21501.3|21501.74|21501.74|21501.74|21501.74|21501.3|21501.3|0
1607074630000|2020-12-04 09:37:10|21501.55|21501.55|21503.09|21503.09|21503.09|21503.09|21501.55|21501.55|0
1607074640000|2020-12-04 09:37:20|21502.57|21502.57|21500.45|21500.45|21502.57|21502.57|21500.45|21500.45|0
1607074650000|2020-12-04 09:37:30|21500.56|21500.56|21500.68|21500.68|21500.68|21500.68|21500.56|21500.56|0
1607074660000|2020-12-04 09:37:40|21500.89|21500.89|21500.78|21500.78|21500.89|21500.89|21500.78|21500.78|0
1607074670000|2020-12-04 09:37:50|21500.56|21500.56|21498.61|21498.61|21500.66|21500.66|21498.61|21498.61|0
1607074680000|2020-12-04 09:38:00|21497.93|21497.93|21499.74|21499.74|21499.74|21499.74|21497.4|21497.4|0
1607074690000|2020-12-04 09:38:10|21500.27|21500.27|21502.38|21502.38|21502.38|21502.38|21500.27|21500.27|0
1607074700000|2020-12-04 09:38:20|21501.86|21501.86|21499.28|21499.28|21501.86|21501.86|21499.28|21499.28|0
1607074710000|2020-12-04 09:38:30|21499.8|21499.8|21494.66|21494.66|21499.8|21499.8|21494.66|21494.66|0
1607074720000|2020-12-04 09:38:40|21495.34|21495.34|21493.97|21493.97|21495.34|21495.34|21493.17|21493.17|0
1607074730000|2020-12-04 09:38:50|21494.65|21494.65|21498.05|21498.05|21498.16|21498.16|21494.65|21494.65|0
1607074740000|2020-12-04 09:39:00|21497.61|21497.61|21502.91|21502.91|21502.91|21502.91|21497.61|21497.61|0
1607074750000|2020-12-04 09:39:10|21500.17|21500.17|21500.1|21500.1|21500.17|21500.17|21500.1|21500.1|0
1607074760000|2020-12-04 09:39:20|21499.58|21499.58|21499.58|21499.58|21499.58|21499.58|21499.58|21499.58|0
1607074770000|2020-12-04 09:39:30|21500.1|21500.1|21500.63|21500.63|21500.63|21500.63|21500.1|21500.1|0
1607074780000|2020-12-04 09:39:40|21500.84|21500.84|21504.22|21504.22|21506.96|21506.96|21500.84|21500.84|0
1607074790000|2020-12-04 09:39:50|21504|21504|21503.69|21503.69|21504.04|21504.04|21503.69|21503.69|0
1607074800000|2020-12-04 09:40:00|21503.9|21503.9|21509.22|21509.22|21509.79|21509.79|21503.9|21503.9|0
1607074810000|2020-12-04 09:40:10|21509.75|21509.75|21510.28|21510.28|21511.05|21511.05|21508.7|21508.7|0
1607074820000|2020-12-04 09:40:20|21510.34|21510.34|21512.83|21512.83|21512.83|21512.83|21510.34|21510.34|0
1607074830000|2020-12-04 09:40:30|21513.04|21513.04|21513.29|21513.29|21513.82|21513.82|21513.04|21513.04|0
1607074840000|2020-12-04 09:40:40|21513.98|21513.98|21512.14|21512.14|21513.98|21513.98|21512.14|21512.14|0
1607074860000|2020-12-04 09:41:00|21511.96|21511.96|21510.26|21510.26|21511.96|21511.96|21510.26|21510.26|0
1607074870000|2020-12-04 09:41:10|21509.58|21509.58|21506.68|21506.68|21509.58|21509.58|21505.1|21505.1|0
1607074880000|2020-12-04 09:41:20|21506.9|21506.9|21506.9|21506.9|21506.9|21506.9|21506.9|21506.9|0
1607074890000|2020-12-04 09:41:30|21506.12|21506.12|21506.12|21506.12|21506.12|21506.12|21506.12|21506.12|0
1607074900000|2020-12-04 09:41:40|21505.07|21505.07|21504.39|21504.39|21505.07|21505.07|21504.39|21504.39|0
1607074910000|2020-12-04 09:41:50|21504.91|21504.91|21513.87|21513.87|21513.87|21513.87|21504.91|21504.91|0
1607074920000|2020-12-04 09:42:00|21516.62|21516.62|21517.67|21517.67|21517.67|21517.67|21516.62|21516.62|0
1607074930000|2020-12-04 09:42:10|21517.15|21517.15|21516.23|21516.23|21517.28|21517.28|21516.23|21516.23|0
1607074940000|2020-12-04 09:42:20|21516.09|21516.09|21517.67|21517.67|21517.67|21517.67|21516.09|21516.09|0
1607074950000|2020-12-04 09:42:30|21517.46|21517.46|21519.54|21519.54|21519.54|21519.54|21517.21|21517.21|0
1607074960000|2020-12-04 09:42:40|21520.07|21520.07|21521.27|21521.27|21522.65|21522.65|21519.01|21519.01|0
1607074970000|2020-12-04 09:42:50|21519.22|21519.22|21517.64|21517.64|21519.22|21519.22|21517.64|21517.64|0
1607074980000|2020-12-04 09:43:00|21519.75|21519.75|21519.75|21519.75|21519.75|21519.75|21519.75|21519.75|0
1607074990000|2020-12-04 09:43:10|21521.13|21521.13|21525.3|21525.3|21525.96|21525.96|21521.13|21521.13|0
1607075000000|2020-12-04 09:43:20|21525.08|21525.08|21524.3|21524.3|21525.08|21525.08|21524.3|21524.3|0
1607075010000|2020-12-04 09:43:30|21527.56|21527.56|21528.09|21528.09|21528.09|21528.09|21527.56|21527.56|0
1607075020000|2020-12-04 09:43:40|21528.34|21528.34|21528.34|21528.34|21528.34|21528.34|21528.34|21528.34|0
1607075030000|2020-12-04 09:43:50|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|21531.09|0
1607075040000|2020-12-04 09:44:00|21530.87|21530.87|21530.94|21530.94|21530.94|21530.94|21530.87|21530.87|0
1607075050000|2020-12-04 09:44:10|21528.19|21528.19|21526.43|21526.43|21528.19|21528.19|21525.26|21525.26|0
1607075060000|2020-12-04 09:44:20|21525.06|21525.06|21527.45|21527.45|21527.45|21527.45|21525.06|21525.06|0
1607075070000|2020-12-04 09:44:30|21526.93|21526.93|21526.48|21526.48|21526.93|21526.93|21526.48|21526.48|0
1607075080000|2020-12-04 09:44:40|21527.26|21527.26|21528.04|21528.04|21528.04|21528.04|21527.26|21527.26|0
1607075090000|2020-12-04 09:44:50|21530.79|21530.79|21530.42|21530.42|21540.15|21540.15|21528.04|21528.04|0
1607075100000|2020-12-04 09:45:00|21531.1|21531.1|21541.17|21541.17|21541.64|21541.64|21531.1|21531.1|0
1607075110000|2020-12-04 09:45:10|21540.95|21540.95|21551.3|21551.3|21552.67|21552.67|21540.95|21540.95|0
1607075120000|2020-12-04 09:45:20|21551.18|21551.18|21549.59|21549.59|21551.87|21551.87|21549.59|21549.59|0
1607075130000|2020-12-04 09:45:30|21550.24|21550.24|21546.87|21546.87|21550.51|21550.51|21546.65|21546.65|0
1607075140000|2020-12-04 09:45:40|21545.5|21545.5|21559.08|21559.08|21559.08|21559.08|21545.5|21545.5|0
1607075150000|2020-12-04 09:45:50|21562.56|21562.56|21559.21|21559.21|21562.56|21562.56|21559.21|21559.21|0
1607075160000|2020-12-04 09:46:00|21558.68|21558.68|21558.68|21558.68|21558.68|21558.68|21558.68|21558.68|0
1607075170000|2020-12-04 09:46:10|21559.12|21559.12|21558.65|21558.65|21559.29|21559.29|21558.65|21558.65|0
1607075180000|2020-12-04 09:46:20|21558.86|21558.86|21558.46|21558.46|21558.86|21558.86|21558.46|21558.46|0
1607075190000|2020-12-04 09:46:30|21556.56|21556.56|21550.99|21550.99|21556.56|21556.56|21550.99|21550.99|0
1607075200000|2020-12-04 09:46:40|21551.52|21551.52|21555.62|21555.62|21555.62|21555.62|21551.52|21551.52|0
1607075210000|2020-12-04 09:46:50|21554.25|21554.25|21552.71|21552.71|21554.25|21554.25|21552.71|21552.71|0
1607075220000|2020-12-04 09:47:00|21552.06|21552.06|21549.66|21549.66|21554.14|21554.14|21549.66|21549.66|0
1607075230000|2020-12-04 09:47:10|21548.66|21548.66|21537.83|21537.83|21548.66|21548.66|21537.83|21537.83|0
1607075240000|2020-12-04 09:47:20|21539.87|21539.87|21533.26|21533.26|21539.87|21539.87|21533.26|21533.26|0
1607075250000|2020-12-04 09:47:30|21536.01|21536.01|21531.33|21531.33|21536.01|21536.01|21531.33|21531.33|0
1607075260000|2020-12-04 09:47:40|21528.58|21528.58|21527.59|21527.59|21528.58|21528.58|21527.59|21527.59|0
1607075270000|2020-12-04 09:47:50|21527.71|21527.71|21533.48|21533.48|21533.48|21533.48|21524.7|21524.7|0
1607075280000|2020-12-04 09:48:00|21534.26|21534.26|21533.55|21533.55|21535.04|21535.04|21533.48|21533.48|0
1607075290000|2020-12-04 09:48:10|21533.69|21533.69|21537.06|21537.06|21537.06|21537.06|21533.69|21533.69|0
1607075300000|2020-12-04 09:48:20|21537.84|21537.84|21533.53|21533.53|21537.84|21537.84|21533.41|21533.41|0
1607075310000|2020-12-04 09:48:30|21532.75|21532.75|21529.87|21529.87|21532.75|21532.75|21529.87|21529.87|0
1607075320000|2020-12-04 09:48:40|21530.64|21530.64|21531.95|21531.95|21532.54|21532.54|21530.43|21530.43|0
1607075330000|2020-12-04 09:48:50|21530.37|21530.37|21530.8|21530.8|21532.38|21532.38|21529.49|21529.49|0
1607075340000|2020-12-04 09:49:00|21531.33|21531.33|21531.33|21531.33|21531.33|21531.33|21531.33|21531.33|0
1607075350000|2020-12-04 09:49:10|21530.8|21530.8|21530.16|21530.16|21531.33|21531.33|21530.16|21530.16|0
1607075360000|2020-12-04 09:49:20|21530.04|21530.04|21530.45|21530.45|21530.45|21530.45|21529.92|21529.92|0
1607075370000|2020-12-04 09:49:30|21532.6|21532.6|21532.08|21532.08|21533.13|21533.13|21532.08|21532.08|0
1607075380000|2020-12-04 09:49:40|21529.33|21529.33|21529.33|21529.33|21529.33|21529.33|21529.33|21529.33|0
1607075390000|2020-12-04 09:49:50|21528.8|21528.8|21529.33|21529.33|21529.33|21529.33|21528.27|21528.27|0
1607075400000|2020-12-04 09:50:00|21529.08|21529.08|21530.69|21530.69|21531.75|21531.75|21528.55|21528.55|0
1607075410000|2020-12-04 09:50:10|21529.62|21529.62|21529.26|21529.26|21529.62|21529.62|21528.73|21528.73|0
1607075420000|2020-12-04 09:50:20|21529.04|21529.04|21525.07|21525.07|21529.04|21529.04|21524.24|21524.24|0
1607075430000|2020-12-04 09:50:30|21525.29|21525.29|21525.5|21525.5|21525.5|21525.5|21525.29|21525.29|0
1607075440000|2020-12-04 09:50:40|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|21522.87|0
1607075450000|2020-12-04 09:50:50|21524.45|21524.45|21522.64|21522.64|21524.45|21524.45|21522.64|21522.64|0
1607075460000|2020-12-04 09:51:00|21519.36|21519.36|21519.89|21519.89|21519.89|21519.89|21518.84|21518.84|0
1607075470000|2020-12-04 09:51:10|21518.51|21518.51|21516.05|21516.05|21518.51|21518.51|21516.05|21516.05|0
1607075480000|2020-12-04 09:51:20|21517.11|21517.11|21516.89|21516.89|21517.11|21517.11|21516.89|21516.89|0
1607075490000|2020-12-04 09:51:30|21518.47|21518.47|21518.81|21518.81|21518.81|21518.81|21518.28|21518.28|0
1607075500000|2020-12-04 09:51:40|21519.02|21519.02|21526.44|21526.44|21526.44|21526.44|21519.02|21519.02|0
1607075510000|2020-12-04 09:51:50|21525.07|21525.07|21522.64|21522.64|21525.07|21525.07|21522.11|21522.11|0
1607075520000|2020-12-04 09:52:00|21522.53|21522.53|21521.27|21521.27|21523.09|21523.09|21521.14|21521.14|0
1607075530000|2020-12-04 09:52:10|21524.02|21524.02|21528.68|21528.68|21528.68|21528.68|21524.02|21524.02|0
1607075550000|2020-12-04 09:52:30|21530.26|21530.26|21531.04|21531.04|21531.04|21531.04|21530.26|21530.26|0
1607075560000|2020-12-04 09:52:40|21530.83|21530.83|21536.54|21536.54|21536.54|21536.54|21530.83|21530.83|0
1607075570000|2020-12-04 09:52:50|21535.17|21535.17|21535.38|21535.38|21535.38|21535.38|21535.17|21535.17|0
1607075580000|2020-12-04 09:53:00|21531.85|21531.85|21530.86|21530.86|21531.85|21531.85|21529.49|21529.49|0
1607075590000|2020-12-04 09:53:10|21531.91|21531.91|21532.34|21532.34|21532.44|21532.44|21531.56|21531.56|0
1607075600000|2020-12-04 09:53:20|21531.29|21531.29|21531.61|21531.61|21531.61|21531.61|21531.29|21531.29|0
1607075610000|2020-12-04 09:53:30|21531.67|21531.67|21528.61|21528.61|21531.83|21531.83|21528.61|21528.61|0
1607075620000|2020-12-04 09:53:40|21528.47|21528.47|21526.48|21526.48|21528.74|21528.74|21526.48|21526.48|0
1607075630000|2020-12-04 09:53:50|21526.36|21526.36|21524.99|21524.99|21526.36|21526.36|21524.99|21524.99|0
1607075640000|2020-12-04 09:54:00|21524.46|21524.46|21524.86|21524.86|21524.92|21524.92|21523.09|21523.09|0
1607075650000|2020-12-04 09:54:10|21525|21525|21532.22|21532.22|21532.22|21532.22|21525|21525|0
1607075660000|2020-12-04 09:54:20|21532.99|21532.99|21532.87|21532.87|21533.4|21533.4|21532.87|21532.87|0
1607075670000|2020-12-04 09:54:30|21533.65|21533.65|21537.17|21537.17|21537.17|21537.17|21533.65|21533.65|0
1607075680000|2020-12-04 09:54:40|21537.83|21537.83|21539.61|21539.61|21539.61|21539.61|21537.83|21537.83|0
1607075690000|2020-12-04 09:54:50|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|21539.09|0
1607075700000|2020-12-04 09:55:00|21539.2|21539.2|21541.63|21541.63|21541.94|21541.94|21539.2|21539.2|0
1607075710000|2020-12-04 09:55:10|21540.85|21540.85|21538.92|21538.92|21540.85|21540.85|21537.33|21537.33|0
1607075720000|2020-12-04 09:55:20|21539.45|21539.45|21542.75|21542.75|21542.75|21542.75|21539.45|21539.45|0
1607075730000|2020-12-04 09:55:30|21542.87|21542.87|21542.48|21542.48|21544.31|21544.31|21542.48|21542.48|0
1607075740000|2020-12-04 09:55:40|21542.61|21542.61|21542.64|21542.64|21542.85|21542.85|21542.21|21542.21|0
1607075750000|2020-12-04 09:55:50|21541.86|21541.86|21542.09|21542.09|21542.09|21542.09|21541.86|21541.86|0
1607075760000|2020-12-04 09:56:00|21541.88|21541.88|21541.66|21541.66|21541.88|21541.88|21541.66|21541.66|0
1607075770000|2020-12-04 09:56:10|21541.88|21541.88|21538.61|21538.61|21542.38|21542.38|21538.37|21538.37|0
1607075780000|2020-12-04 09:56:20|21539.98|21539.98|21534.48|21534.48|21539.98|21539.98|21534.48|21534.48|0
1607075790000|2020-12-04 09:56:30|21533.43|21533.43|21528.24|21528.24|21533.43|21533.43|21528.01|21528.01|0
1607075800000|2020-12-04 09:56:40|21527.19|21527.19|21526.41|21526.41|21527.19|21527.19|21526.41|21526.41|0
1607075810000|2020-12-04 09:56:50|21525.63|21525.63|21525.82|21525.82|21525.82|21525.82|21525.63|21525.63|0
1607075820000|2020-12-04 09:57:00|21522.29|21522.29|21528.97|21528.97|21530.52|21530.52|21522.29|21522.29|0
1607075830000|2020-12-04 09:57:10|21528.19|21528.19|21530.27|21530.27|21530.27|21530.27|21528.19|21528.19|0
1607075840000|2020-12-04 09:57:20|21531.05|21531.05|21530.82|21530.82|21531.05|21531.05|21530.82|21530.82|0
1607075860000|2020-12-04 09:57:40|21531.04|21531.04|21531.91|21531.91|21532.85|21532.85|21531.04|21531.04|0
1607075880000|2020-12-04 09:58:00|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|21534.66|0
1607075890000|2020-12-04 09:58:10|21535.44|21535.44|21534.31|21534.31|21535.44|21535.44|21533.1|21533.1|0
1607075900000|2020-12-04 09:58:20|21533.53|21533.53|21532.65|21532.65|21534.21|21534.21|21532.65|21532.65|0
1607075910000|2020-12-04 09:58:30|21534.03|21534.03|21532.45|21532.45|21534.03|21534.03|21532.45|21532.45|0
1607075930000|2020-12-04 09:58:50|21532.65|21532.65|21531.58|21531.58|21532.79|21532.79|21531.58|21531.58|0
1607075940000|2020-12-04 09:59:00|21528.83|21528.83|21530.32|21530.32|21530.32|21530.32|21528.83|21528.83|0
1607075950000|2020-12-04 09:59:10|21529.8|21529.8|21529.36|21529.36|21530.32|21530.32|21529.36|21529.36|0
1607075970000|2020-12-04 09:59:30|21529.68|21529.68|21526.75|21526.75|21530.2|21530.2|21524.77|21524.77|0
1607075980000|2020-12-04 09:59:40|21525.97|21525.97|21526.75|21526.75|21527.52|21527.52|21525.97|21525.97|0
1607075990000|2020-12-04 09:59:50|21526.81|21526.81|21533.61|21533.61|21536.04|21536.04|21526.81|21526.81|0
1607076000000|2020-12-04 10:00:00|21533.83|21533.83|21531.98|21531.98|21534.38|21534.38|21531.59|21531.59|0
1607076010000|2020-12-04 10:00:10|21531.63|21531.63|21531.2|21531.2|21532.66|21532.66|21531.2|21531.2|0
1607076020000|2020-12-04 10:00:20|21531.43|21531.43|21531.76|21531.76|21531.76|21531.76|21531.43|21531.43|0
1607076030000|2020-12-04 10:00:30|21531.55|21531.55|21532.33|21532.33|21532.33|21532.33|21531.55|21531.55|0
1607076040000|2020-12-04 10:00:40|21531.17|21531.17|21530.39|21530.39|21531.17|21531.17|21530.39|21530.39|0
1607076050000|2020-12-04 10:00:50|21530.52|21530.52|21531.01|21531.01|21532.35|21532.35|21530.52|21530.52|0
1607076060000|2020-12-04 10:01:00|21531.79|21531.79|21532.8|21532.8|21532.8|21532.8|21530.74|21530.74|0
1607076070000|2020-12-04 10:01:10|21532.91|21532.91|21535.59|21535.59|21535.59|21535.59|21532.91|21532.91|0
1607076080000|2020-12-04 10:01:20|21535.81|21535.81|21535.46|21535.46|21536.81|21536.81|21535.46|21535.46|0
1607076090000|2020-12-04 10:01:30|21536.83|21536.83|21535.46|21535.46|21536.83|21536.83|21535.46|21535.46|0
1607076100000|2020-12-04 10:01:40|21534.09|21534.09|21535.3|21535.3|21535.3|21535.3|21534.09|21534.09|0
1607076110000|2020-12-04 10:01:50|21536.67|21536.67|21537.31|21537.31|21537.31|21537.31|21536.67|21536.67|0
1607076120000|2020-12-04 10:02:00|21537.74|21537.74|21540.59|21540.59|21540.82|21540.82|21537.74|21537.74|0
1607076130000|2020-12-04 10:02:10|21539.81|21539.81|21540.59|21540.59|21540.59|21540.59|21539.81|21539.81|0
1607076140000|2020-12-04 10:02:20|21543.34|21543.34|21543.56|21543.56|21543.56|21543.56|21543.34|21543.34|0
1607076150000|2020-12-04 10:02:30|21543.77|21543.77|21543.37|21543.37|21544.46|21544.46|21543.37|21543.37|0
1607076160000|2020-12-04 10:02:40|21543.59|21543.59|21544.27|21544.27|21544.27|21544.27|21543.59|21543.59|0
1607076170000|2020-12-04 10:02:50|21544.06|21544.06|21539.87|21539.87|21544.06|21544.06|21539.87|21539.87|0
1607076180000|2020-12-04 10:03:00|21538.49|21538.49|21530.22|21530.22|21538.49|21538.49|21530.22|21530.22|0
1607076190000|2020-12-04 10:03:10|21530.64|21530.64|21534.5|21534.5|21534.5|21534.5|21530.64|21530.64|0
1607076200000|2020-12-04 10:03:20|21535.28|21535.28|21536.08|21536.08|21536.08|21536.08|21534.76|21534.76|0
1607076220000|2020-12-04 10:03:40|21536.3|21536.3|21536.56|21536.56|21536.56|21536.56|21536.3|21536.3|0
1607076240000|2020-12-04 10:04:00|21538.83|21538.83|21544.02|21544.02|21544.02|21544.02|21538.83|21538.83|0
1607076250000|2020-12-04 10:04:10|21543.49|21543.49|21553.12|21553.12|21553.12|21553.12|21542.13|21542.13|0
1607076260000|2020-12-04 10:04:20|21554.5|21554.5|21553.82|21553.82|21554.5|21554.5|21553.82|21553.82|0
1607076270000|2020-12-04 10:04:30|21553.75|21553.75|21553.96|21553.96|21554.18|21554.18|21553.75|21553.75|0
1607076280000|2020-12-04 10:04:40|21553.43|21553.43|21553.22|21553.22|21553.43|21553.43|21553.22|21553.22|0
1607076290000|2020-12-04 10:04:50|21553.75|21553.75|21561.65|21561.65|21561.65|21561.65|21553.75|21553.75|0
1607076300000|2020-12-04 10:05:00|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|21561.12|0
1607076310000|2020-12-04 10:05:10|21560.93|21560.93|21563.25|21563.25|21563.25|21563.25|21560.93|21560.93|0
1607076320000|2020-12-04 10:05:20|21563.59|21563.59|21566.37|21566.37|21566.37|21566.37|21563.59|21563.59|0
1607076330000|2020-12-04 10:05:30|21567.75|21567.75|21566.03|21566.03|21567.75|21567.75|21565.97|21565.97|0
1607076340000|2020-12-04 10:05:40|21566.8|21566.8|21567.17|21567.17|21567.31|21567.31|21566.8|21566.8|0
1607076350000|2020-12-04 10:05:50|21566.65|21566.65|21566.27|21566.27|21566.65|21566.65|21566.27|21566.27|0
1607076360000|2020-12-04 10:06:00|21565.83|21565.83|21563.43|21563.43|21566.51|21566.51|21563.12|21563.12|0
1607076370000|2020-12-04 10:06:10|21562.9|21562.9|21565.65|21565.65|21565.65|21565.65|21562.9|21562.9|0
1607076380000|2020-12-04 10:06:20|21565.13|21565.13|21559.25|21559.25|21565.13|21565.13|21559.25|21559.25|0
1607076390000|2020-12-04 10:06:30|21559.77|21559.77|21557.41|21557.41|21559.99|21559.99|21556.03|21556.03|0
1607076400000|2020-12-04 10:06:40|21560.15|21560.15|21560.68|21560.68|21560.68|21560.68|21560.15|21560.15|0
1607076410000|2020-12-04 10:06:50|21559.32|21559.32|21559.32|21559.32|21559.32|21559.32|21559.32|21559.32|0
1607076420000|2020-12-04 10:07:00|21560.09|21560.09|21559.44|21559.44|21560.09|21560.09|21554.02|21554.02|0
1607076430000|2020-12-04 10:07:10|21558.06|21558.06|21558.06|21558.06|21558.06|21558.06|21558.06|21558.06|0
1607076450000|2020-12-04 10:07:30|21557.29|21557.29|21553.46|21553.46|21557.29|21557.29|21553.46|21553.46|0
1607076460000|2020-12-04 10:07:40|21553.24|21553.24|21554.02|21554.02|21554.02|21554.02|21553.24|21553.24|0
1607076470000|2020-12-04 10:07:50|21554.55|21554.55|21553.67|21553.67|21554.55|21554.55|21553.67|21553.67|0
1607076480000|2020-12-04 10:08:00|21553.24|21553.24|21553.01|21553.01|21553.24|21553.24|21553.01|21553.01|0
1607076490000|2020-12-04 10:08:10|21554.57|21554.57|21554.57|21554.57|21554.57|21554.57|21554.57|21554.57|0
1607076510000|2020-12-04 10:08:30|21554.04|21554.04|21549.37|21549.37|21554.04|21554.04|21548.01|21548.01|0
1607076520000|2020-12-04 10:08:40|21550.43|21550.43|21544.77|21544.77|21550.43|21550.43|21544.09|21544.09|0
1607076530000|2020-12-04 10:08:50|21544.25|21544.25|21541.5|21541.5|21545.3|21545.3|21540.97|21540.97|0
1607076540000|2020-12-04 10:09:00|21542.87|21542.87|21542.87|21542.87|21542.87|21542.87|21542.87|21542.87|0
1607076560000|2020-12-04 10:09:20|21542.67|21542.67|21540.77|21540.77|21542.67|21542.67|21540.77|21540.77|0
1607076570000|2020-12-04 10:09:30|21540.9|21540.9|21540.9|21540.9|21540.9|21540.9|21540.9|21540.9|0
1607076580000|2020-12-04 10:09:40|21538.15|21538.15|21536.35|21536.35|21538.15|21538.15|21536.01|21536.01|0
1607076590000|2020-12-04 10:09:50|21536.12|21536.12|21536.64|21536.64|21537.17|21537.17|21536.12|21536.12|0
1607076600000|2020-12-04 10:10:00|21535.09|21535.09|21535.87|21535.87|21535.87|21535.87|21535.09|21535.09|0
1607076610000|2020-12-04 10:10:10|21535.98|21535.98|21535.98|21535.98|21536.04|21536.04|21535.98|21535.98|0
1607076620000|2020-12-04 10:10:20|21537.54|21537.54|21539.51|21539.51|21540.29|21540.29|21536.16|21536.16|0
1607076630000|2020-12-04 10:10:30|21538.14|21538.14|21536.12|21536.12|21538.14|21538.14|21536.12|21536.12|0
1607076650000|2020-12-04 10:10:50|21534.75|21534.75|21534.75|21534.75|21534.75|21534.75|21534.75|21534.75|0
1607076660000|2020-12-04 10:11:00|21533.38|21533.38|21530.83|21530.83|21533.38|21533.38|21530.83|21530.83|0
1607076670000|2020-12-04 10:11:10|21529.25|21529.25|21530.98|21530.98|21530.98|21530.98|21529.25|21529.25|0
1607076680000|2020-12-04 10:11:20|21532.36|21532.36|21528.75|21528.75|21532.36|21532.36|21527.97|21527.97|0
1607076690000|2020-12-04 10:11:30|21527.97|21527.97|21528.68|21528.68|21529.73|21529.73|21525.22|21525.22|0
1607076700000|2020-12-04 10:11:40|21528.15|21528.15|21530.12|21530.12|21530.12|21530.12|21527.38|21527.38|0
1607076710000|2020-12-04 10:11:50|21530.19|21530.19|21530.19|21530.19|21530.26|21530.26|21530.19|21530.19|0
1607076720000|2020-12-04 10:12:00|21532.3|21532.3|21532.3|21532.3|21533.08|21533.08|21532.3|21532.3|0
1607076730000|2020-12-04 10:12:10|21531.52|21531.52|21528.31|21528.31|21531.52|21531.52|21528.31|21528.31|0
1607076740000|2020-12-04 10:12:20|21528.66|21528.66|21529.44|21529.44|21529.44|21529.44|21528.66|21528.66|0
1607076750000|2020-12-04 10:12:30|21529.68|21529.68|21530.45|21530.45|21530.45|21530.45|21529.56|21529.56|0
1607076760000|2020-12-04 10:12:40|21533.2|21533.2|21532.04|21532.04|21533.42|21533.42|21532.04|21532.04|0
1607076770000|2020-12-04 10:12:50|21532.28|21532.28|21538.18|21538.18|21538.18|21538.18|21532.28|21532.28|0
1607076780000|2020-12-04 10:13:00|21538.71|21538.71|21538.2|21538.2|21539.24|21539.24|21537.5|21537.5|0
1607076790000|2020-12-04 10:13:10|21537.97|21537.97|21535.22|21535.22|21537.97|21537.97|21535.22|21535.22|0
1607076800000|2020-12-04 10:13:20|21535.29|21535.29|21535.23|21535.23|21535.29|21535.29|21535.23|21535.23|0
1607076810000|2020-12-04 10:13:30|21533.86|21533.86|21534.91|21534.91|21534.91|21534.91|21533.86|21533.86|0
1607076820000|2020-12-04 10:13:40|21534.72|21534.72|21534.72|21534.72|21534.72|21534.72|21534.72|21534.72|0
1607076830000|2020-12-04 10:13:50|21534.2|21534.2|21534.2|21534.2|21534.2|21534.2|21534.2|21534.2|0
1607076840000|2020-12-04 10:14:00|21533.51|21533.51|21531.18|21531.18|21533.51|21533.51|21531.18|21531.18|0
1607076850000|2020-12-04 10:14:10|21530.5|21530.5|21530.41|21530.41|21530.61|21530.61|21530.41|21530.41|0
1607076860000|2020-12-04 10:14:20|21530.94|21530.94|21533.02|21533.02|21533.02|21533.02|21530.94|21530.94|0
1607076880000|2020-12-04 10:14:40|21532.5|21532.5|21529.17|21529.17|21532.5|21532.5|21527.63|21527.63|0
1607076890000|2020-12-04 10:14:50|21527.34|21527.34|21524.59|21524.59|21527.34|21527.34|21524.59|21524.59|0
1607076900000|2020-12-04 10:15:00|21523.01|21523.01|21522.23|21522.23|21523.01|21523.01|21522.16|21522.16|0
1607076910000|2020-12-04 10:15:10|21523.81|21523.81|21523.44|21523.44|21523.97|21523.97|21521.76|21521.76|0
1607076920000|2020-12-04 10:15:20|21524.22|21524.22|21527.66|21527.66|21527.66|21527.66|21523.53|21523.53|0
1607076930000|2020-12-04 10:15:30|21528.71|21528.71|21527.69|21527.69|21528.71|21528.71|21527.34|21527.34|0
1607076940000|2020-12-04 10:15:40|21526.63|21526.63|21527.06|21527.06|21527.3|21527.3|21526.63|21526.63|0
1607076950000|2020-12-04 10:15:50|21526.85|21526.85|21527.2|21527.2|21527.2|21527.2|21526.52|21526.52|0
1607076960000|2020-12-04 10:16:00|21527.88|21527.88|21526.84|21526.84|21528.56|21528.56|21526.84|21526.84|0
1607076970000|2020-12-04 10:16:10|21526.63|21526.63|21528.42|21528.42|21528.44|21528.44|21526.63|21526.63|0
1607076980000|2020-12-04 10:16:20|21528.35|21528.35|21528.35|21528.35|21528.35|21528.35|21528.35|21528.35|0
1607076990000|2020-12-04 10:16:30|21529.13|21529.13|21528.97|21528.97|21529.82|21529.82|21528.97|21528.97|0
1607077000000|2020-12-04 10:16:40|21529.75|21529.75|21534.81|21534.81|21534.81|21534.81|21529.75|21529.75|0
1607077010000|2020-12-04 10:16:50|21534.03|21534.03|21533.25|21533.25|21534.03|21534.03|21533.25|21533.25|0
1607077020000|2020-12-04 10:17:00|21531.68|21531.68|21528.03|21528.03|21532.36|21532.36|21528.03|21528.03|0
1607077030000|2020-12-04 10:17:10|21527.35|21527.35|21527.35|21527.35|21527.35|21527.35|21527.35|21527.35|0
1607077040000|2020-12-04 10:17:20|21527.87|21527.87|21528.56|21528.56|21528.56|21528.56|21527.87|21527.87|0
1607077050000|2020-12-04 10:17:30|21527.87|21527.87|21524.36|21524.36|21527.87|21527.87|21524.36|21524.36|0
1607077060000|2020-12-04 10:17:40|21524.23|21524.23|21525.18|21525.18|21525.96|21525.96|21522.67|21522.67|0
1607077070000|2020-12-04 10:17:50|21525.96|21525.96|21523.59|21523.59|21525.96|21525.96|21523.59|21523.59|0
1607077080000|2020-12-04 10:18:00|21523.73|21523.73|21521.85|21521.85|21526.64|21526.64|21521.85|21521.85|0
1607077090000|2020-12-04 10:18:10|21520.48|21520.48|21519.79|21519.79|21520.48|21520.48|21519.01|21519.01|0
1607077100000|2020-12-04 10:18:20|21519.01|21519.01|21518.86|21518.86|21519.54|21519.54|21518.86|21518.86|0
1607077110000|2020-12-04 10:18:30|21519.54|21519.54|21520.76|21520.76|21521.88|21521.88|21519.33|21519.33|0
1607077120000|2020-12-04 10:18:40|21519.98|21519.98|21519.98|21519.98|21519.98|21519.98|21519.98|21519.98|0
1607077130000|2020-12-04 10:18:50|21521.04|21521.04|21522.59|21522.59|21522.59|21522.59|21521.04|21521.04|0
1607077140000|2020-12-04 10:19:00|21523.65|21523.65|21522.65|21522.65|21523.65|21523.65|21522.65|21522.65|0
1607077150000|2020-12-04 10:19:10|21521.6|21521.6|21520.93|21520.93|21521.6|21521.6|21520.74|21520.74|0
1607077160000|2020-12-04 10:19:20|21520.72|21520.72|21520.72|21520.72|21520.72|21520.72|21520.72|21520.72|0
1607077170000|2020-12-04 10:19:30|21520.5|21520.5|21520.5|21520.5|21520.5|21520.5|21520.5|21520.5|0
1607077190000|2020-12-04 10:19:50|21521.88|21521.88|21520|21520|21521.88|21521.88|21520|21520|0
1607077200000|2020-12-04 10:20:00|21519.76|21519.76|21519.75|21519.75|21519.76|21519.76|21518.27|21518.27|0
1607077210000|2020-12-04 10:20:10|21519.22|21519.22|21518.69|21518.69|21519.22|21519.22|21518.62|21518.62|0
1607077220000|2020-12-04 10:20:20|21518|21518|21518.06|21518.06|21518.06|21518.06|21518|21518|0
1607077240000|2020-12-04 10:20:40|21517.63|21517.63|21518.41|21518.41|21518.41|21518.41|21517.63|21517.63|0
1607077250000|2020-12-04 10:20:50|21519.19|21519.19|21523.89|21523.89|21524.57|21524.57|21519.19|21519.19|0
1607077260000|2020-12-04 10:21:00|21525.26|21525.26|21515.12|21515.12|21525.26|21525.26|21514.9|21514.9|0
1607077270000|2020-12-04 10:21:10|21513.74|21513.74|21516.87|21516.87|21516.87|21516.87|21513.74|21513.74|0
1607077280000|2020-12-04 10:21:20|21517.4|21517.4|21518.2|21518.2|21518.2|21518.2|21517.4|21517.4|0
1607077290000|2020-12-04 10:21:30|21517.68|21517.68|21519.81|21519.81|21520.04|21520.04|21517.46|21517.46|0
1607077300000|2020-12-04 10:21:40|21519.75|21519.75|21519.75|21519.75|21519.75|21519.75|21519.54|21519.54|0
1607077310000|2020-12-04 10:21:50|21520.53|21520.53|21520.53|21520.53|21520.53|21520.53|21520.42|21520.42|0
1607077320000|2020-12-04 10:22:00|21520.1|21520.1|21520.12|21520.12|21520.65|21520.65|21519.87|21519.87|0
1607077330000|2020-12-04 10:22:10|21517.37|21517.37|21522.02|21522.02|21522.02|21522.02|21517.37|21517.37|0
1607077340000|2020-12-04 10:22:20|21522.45|21522.45|21522.66|21522.66|21522.66|21522.66|21522.45|21522.45|0
1607077350000|2020-12-04 10:22:30|21522.23|21522.23|21522.01|21522.01|21522.23|21522.23|21522.01|21522.01|0
1607077360000|2020-12-04 10:22:40|21521.8|21521.8|21522.44|21522.44|21522.44|21522.44|21521.58|21521.58|0
1607077370000|2020-12-04 10:22:50|21522.01|21522.01|21523.05|21523.05|21524.12|21524.12|21521.68|21521.68|0
1607077380000|2020-12-04 10:23:00|21522.83|21522.83|21525.7|21525.7|21526.03|21526.03|21522.83|21522.83|0
1607077390000|2020-12-04 10:23:10|21524.33|21524.33|21525.86|21525.86|21527.08|21527.08|21524.33|21524.33|0
1607077400000|2020-12-04 10:23:20|21526.3|21526.3|21525.25|21525.25|21526.3|21526.3|21525.25|21525.25|0
1607077410000|2020-12-04 10:23:30|21525.31|21525.31|21525.22|21525.22|21525.31|21525.31|21523.64|21523.64|0
1607077440000|2020-12-04 10:24:00|21526|21526|21526.58|21526.58|21526.58|21526.58|21526|21526|0
1607077450000|2020-12-04 10:24:10|21525.8|21525.8|21525.8|21525.8|21525.8|21525.8|21525.8|21525.8|0
1607077460000|2020-12-04 10:24:20|21525.87|21525.87|21523.22|21523.22|21525.87|21525.87|21523.22|21523.22|0
1607077500000|2020-12-04 10:25:00|21525.05|21525.05|21530.63|21530.63|21531.68|21531.68|21525.05|21525.05|0
1607077510000|2020-12-04 10:25:10|21530.74|21530.74|21530.88|21530.88|21531.43|21531.43|21530.74|21530.74|0
1607077520000|2020-12-04 10:25:20|21531.09|21531.09|21530.53|21530.53|21531.31|21531.31|21530.53|21530.53|0
1607077530000|2020-12-04 10:25:30|21531.06|21531.06|21533.01|21533.01|21533.01|21533.01|21531.06|21531.06|0
1607077550000|2020-12-04 10:25:50|21533.07|21533.07|21533.07|21533.07|21533.07|21533.07|21533.07|21533.07|0
1607077560000|2020-12-04 10:26:00|21532.29|21532.29|21530.71|21530.71|21532.29|21532.29|21530.71|21530.71|0
1607077570000|2020-12-04 10:26:10|21534.84|21534.84|21534.84|21534.84|21534.84|21534.84|21534.84|21534.84|0
1607077580000|2020-12-04 10:26:20|21533.78|21533.78|21533.78|21533.78|21533.78|21533.78|21533.78|21533.78|0
1607077590000|2020-12-04 10:26:30|21532.41|21532.41|21523.17|21523.17|21532.41|21532.41|21523.17|21523.17|0
1607077600000|2020-12-04 10:26:40|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|21523.03|0
1607077610000|2020-12-04 10:26:50|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|21523.25|0
1607077620000|2020-12-04 10:27:00|21524.03|21524.03|21524.03|21524.03|21524.03|21524.03|21524.03|21524.03|0
1607077630000|2020-12-04 10:27:10|21523.79|21523.79|21522.41|21522.41|21523.79|21523.79|21522.41|21522.41|0
1607077640000|2020-12-04 10:27:20|21521.88|21521.88|21515.63|21515.63|21522.66|21522.66|21515.63|21515.63|0
1607077650000|2020-12-04 10:27:30|21515.25|21515.25|21514.19|21514.19|21515.25|21515.25|21514.19|21514.19|0
1607077660000|2020-12-04 10:27:40|21512.83|21512.83|21512.15|21512.15|21514.9|21514.9|21512.15|21512.15|0
1607077670000|2020-12-04 10:27:50|21509.4|21509.4|21506.57|21506.57|21509.4|21509.4|21506.36|21506.36|0
1607077680000|2020-12-04 10:28:00|21507.1|21507.1|21505.64|21505.64|21507.1|21507.1|21505.05|21505.05|0
1607077690000|2020-12-04 10:28:10|21504.87|21504.87|21503.67|21503.67|21504.87|21504.87|21502.9|21502.9|0
1607077710000|2020-12-04 10:28:30|21503.24|21503.24|21499.53|21499.53|21503.24|21503.24|21499.53|21499.53|0
1607077720000|2020-12-04 10:28:40|21499.31|21499.31|21499.39|21499.39|21499.39|21499.39|21498.96|21498.96|0
1607077730000|2020-12-04 10:28:50|21499.45|21499.45|21496.71|21496.71|21499.45|21499.45|21496.71|21496.71|0
1607077740000|2020-12-04 10:29:00|21496.92|21496.92|21497.06|21497.06|21497.06|21497.06|21496.92|21496.92|0
1607077750000|2020-12-04 10:29:10|21497.5|21497.5|21497.07|21497.07|21497.5|21497.5|21497.07|21497.07|0
1607077760000|2020-12-04 10:29:20|21497.84|21497.84|21499.4|21499.4|21500.18|21500.18|21497.84|21497.84|0
1607077770000|2020-12-04 10:29:30|21498.62|21498.62|21499.4|21499.4|21499.4|21499.4|21498.62|21498.62|0
1607077780000|2020-12-04 10:29:40|21500.77|21500.77|21497.04|21497.04|21500.77|21500.77|21496.52|21496.52|0
1607077790000|2020-12-04 10:29:50|21497.82|21497.82|21496.94|21496.94|21497.82|21497.82|21495.77|21495.77|0
1607077800000|2020-12-04 10:30:00|21495.56|21495.56|21494.75|21494.75|21495.56|21495.56|21492.7|21492.7|0
1607077810000|2020-12-04 10:30:10|21495.43|21495.43|21495.13|21495.13|21496.99|21496.99|21495.13|21495.13|0
1607077820000|2020-12-04 10:30:20|21494.6|21494.6|21492.86|21492.86|21494.6|21494.6|21492.7|21492.7|0
1607077830000|2020-12-04 10:30:30|21493.05|21493.05|21493.05|21493.05|21493.05|21493.05|21493.05|21493.05|0
1607077840000|2020-12-04 10:30:40|21492.67|21492.67|21493.29|21493.29|21493.97|21493.97|21491.89|21491.89|0
1607077850000|2020-12-04 10:30:50|21494.67|21494.67|21492.83|21492.83|21494.67|21494.67|21491.92|21491.92|0
1607077860000|2020-12-04 10:31:00|21493.89|21493.89|21495.38|21495.38|21497.32|21497.32|21493.89|21493.89|0
1607077870000|2020-12-04 10:31:10|21495.16|21495.16|21495.16|21495.16|21495.16|21495.16|21493.79|21493.79|0
1607077880000|2020-12-04 10:31:20|21494.64|21494.64|21492.06|21492.06|21494.64|21494.64|21492.06|21492.06|0
1607077890000|2020-12-04 10:31:30|21491|21491|21491.9|21491.9|21491.9|21491.9|21491|21491|0
1607077900000|2020-12-04 10:31:40|21492.09|21492.09|21492.77|21492.77|21492.77|21492.77|21491.99|21491.99|0
1607077910000|2020-12-04 10:31:50|21492.24|21492.24|21492.24|21492.24|21492.24|21492.24|21492.24|21492.24|0
1607077920000|2020-12-04 10:32:00|21492.77|21492.77|21493.41|21493.41|21493.83|21493.83|21491.99|21491.99|0
1607077930000|2020-12-04 10:32:10|21493.34|21493.34|21492.08|21492.08|21493.34|21493.34|21491.83|21491.83|0
1607077940000|2020-12-04 10:32:20|21493.66|21493.66|21493.63|21493.63|21494.41|21494.41|21493.63|21493.63|0
1607077950000|2020-12-04 10:32:30|21492.85|21492.85|21492.64|21492.64|21492.85|21492.85|21492.64|21492.64|0
1607077960000|2020-12-04 10:32:40|21493.41|21493.41|21491.3|21491.3|21493.41|21493.41|21491.3|21491.3|0
1607077970000|2020-12-04 10:32:50|21489.93|21489.93|21488.72|21488.72|21489.93|21489.93|21488.72|21488.72|0
1607077980000|2020-12-04 10:33:00|21488.38|21488.38|21485.16|21485.16|21489.22|21489.22|21484.73|21484.73|0
1607077990000|2020-12-04 10:33:10|21484.63|21484.63|21485.03|21485.03|21485.05|21485.05|21483.05|21483.05|0
1607078000000|2020-12-04 10:33:20|21483.69|21483.69|21484.47|21484.47|21484.47|21484.47|21483.69|21483.69|0
1607078010000|2020-12-04 10:33:30|21484.59|21484.59|21484.81|21484.81|21484.81|21484.81|21484.59|21484.59|0
1607078020000|2020-12-04 10:33:40|21484.62|21484.62|21484.83|21484.83|21484.83|21484.83|21484.62|21484.62|0
1607078030000|2020-12-04 10:33:50|21483.78|21483.78|21482.2|21482.2|21484.3|21484.3|21482.2|21482.2|0
1607078040000|2020-12-04 10:34:00|21482.26|21482.26|21482.52|21482.52|21483.3|21483.3|21481.47|21481.47|0
1607078050000|2020-12-04 10:34:10|21481.47|21481.47|21484.61|21484.61|21484.83|21484.83|21481.47|21481.47|0
1607078060000|2020-12-04 10:34:20|21485.13|21485.13|21484.45|21484.45|21485.13|21485.13|21484.45|21484.45|0
1607078070000|2020-12-04 10:34:30|21483.67|21483.67|21483.24|21483.24|21483.67|21483.67|21483.24|21483.24|0
1607078080000|2020-12-04 10:34:40|21484.02|21484.02|21491.19|21491.19|21491.19|21491.19|21484.02|21484.02|0
1607078090000|2020-12-04 10:34:50|21490.14|21490.14|21491.19|21491.19|21491.19|21491.19|21490.14|21490.14|0
1607078100000|2020-12-04 10:35:00|21491.97|21491.97|21502.77|21502.77|21502.77|21502.77|21491.97|21491.97|0
1607078110000|2020-12-04 10:35:10|21501.87|21501.87|21498.35|21498.35|21501.87|21501.87|21498.35|21498.35|0
1607078120000|2020-12-04 10:35:20|21499.71|21499.71|21499.71|21499.71|21499.71|21499.71|21499.71|21499.71|0
1607078130000|2020-12-04 10:35:30|21498.15|21498.15|21500.07|21500.07|21500.59|21500.59|21497.84|21497.84|0
1607078140000|2020-12-04 10:35:40|21501.12|21501.12|21501.12|21501.12|21501.12|21501.12|21501.12|21501.12|0
1607078150000|2020-12-04 10:35:50|21501.9|21501.9|21500.34|21500.34|21501.9|21501.9|21500.34|21500.34|0
1607078160000|2020-12-04 10:36:00|21499.81|21499.81|21503.07|21503.07|21503.07|21503.07|21499.81|21499.81|0
1607078170000|2020-12-04 10:36:10|21501.69|21501.69|21501.17|21501.17|21501.69|21501.69|21501.17|21501.17|0
1607078190000|2020-12-04 10:36:30|21502.54|21502.54|21501.17|21501.17|21502.54|21502.54|21501.17|21501.17|0
1607078200000|2020-12-04 10:36:40|21501.38|21501.38|21501.6|21501.6|21501.6|21501.6|21501.38|21501.38|0
1607078210000|2020-12-04 10:36:50|21503.06|21503.06|21501.75|21501.75|21503.06|21503.06|21501.75|21501.75|0
1607078220000|2020-12-04 10:37:00|21501.69|21501.69|21501.01|21501.01|21501.69|21501.69|21501.01|21501.01|0
1607078230000|2020-12-04 10:37:10|21501.79|21501.79|21503.52|21503.52|21503.52|21503.52|21501.79|21501.79|0
1607078240000|2020-12-04 10:37:20|21506.27|21506.27|21507.83|21507.83|21507.83|21507.83|21506.27|21506.27|0
1607078250000|2020-12-04 10:37:30|21509.98|21509.98|21509.26|21509.26|21510.1|21510.1|21509.26|21509.26|0
1607078260000|2020-12-04 10:37:40|21513.39|21513.39|21511.83|21511.83|21513.39|21513.39|21511.83|21511.83|0
1607078270000|2020-12-04 10:37:50|21510.78|21510.78|21511.55|21511.55|21511.55|21511.55|21510.78|21510.78|0
1607078280000|2020-12-04 10:38:00|21510.18|21510.18|21517.06|21517.06|21517.06|21517.06|21510.18|21510.18|0
1607078290000|2020-12-04 10:38:10|21517.44|21517.44|21517.44|21517.44|21517.44|21517.44|21517.44|21517.44|0
1607078310000|2020-12-04 10:38:30|21517.66|21517.66|21518.44|21518.44|21518.44|21518.44|21517.66|21517.66|0
1607078320000|2020-12-04 10:38:40|21518.96|21518.96|21519.18|21519.18|21519.18|21519.18|21518.96|21518.96|0
1607078330000|2020-12-04 10:38:50|21518.84|21518.84|21520.05|21520.05|21520.05|21520.05|21518.84|21518.84|0
1607078340000|2020-12-04 10:39:00|21521.42|21521.42|21521.42|21521.42|21521.42|21521.42|21521.42|21521.42|0
1607078350000|2020-12-04 10:39:10|21520.64|21520.64|21521.16|21521.16|21522.02|21522.02|21520.64|21520.64|0
1607078360000|2020-12-04 10:39:20|21519.78|21519.78|21514.77|21514.77|21519.78|21519.78|21514.77|21514.77|0
1607078370000|2020-12-04 10:39:30|21514.57|21514.57|21514.35|21514.35|21514.57|21514.57|21514.35|21514.35|0
1607078380000|2020-12-04 10:39:40|21514.57|21514.57|21515.35|21515.35|21515.35|21515.35|21514.57|21514.57|0
1607078390000|2020-12-04 10:39:50|21515.78|21515.78|21516.3|21516.3|21516.3|21516.3|21515.78|21515.78|0
1607078400000|2020-12-04 10:40:00|21516.52|21516.52|21514.59|21514.59|21517.34|21517.34|21514.07|21514.07|0
1607078410000|2020-12-04 10:40:10|21515.12|21515.12|21511.06|21511.06|21515.12|21515.12|21510.01|21510.01|0
1607078420000|2020-12-04 10:40:20|21510.54|21510.54|21511.23|21511.23|21511.91|21511.91|21510.54|21510.54|0
1607078430000|2020-12-04 10:40:30|21510.7|21510.7|21510.7|21510.7|21510.7|21510.7|21510.7|21510.7|0
1607078440000|2020-12-04 10:40:40|21510.45|21510.45|21513.56|21513.56|21513.56|21513.56|21509.76|21509.76|0
1607078450000|2020-12-04 10:40:50|21513.03|21513.03|21516.7|21516.7|21516.7|21516.7|21513.03|21513.03|0
1607078460000|2020-12-04 10:41:00|21517.47|21517.47|21518.53|21518.53|21518.53|21518.53|21517.47|21517.47|0
1607078470000|2020-12-04 10:41:10|21517.75|21517.75|21517.75|21517.75|21517.75|21517.75|21517.75|21517.75|0
1607078480000|2020-12-04 10:41:20|21517.22|21517.22|21516.44|21516.44|21517.22|21517.22|21516.44|21516.44|0
1607078500000|2020-12-04 10:41:40|21516.87|21516.87|21515.97|21515.97|21517.93|21517.93|21515.97|21515.97|0
1607078510000|2020-12-04 10:41:50|21517.02|21517.02|21517.02|21517.02|21517.02|21517.02|21517.02|21517.02|0
1607078520000|2020-12-04 10:42:00|21519.77|21519.77|21519.25|21519.25|21519.77|21519.77|21517.88|21517.88|0
1607078530000|2020-12-04 10:42:10|21520.02|21520.02|21521.66|21521.66|21521.66|21521.66|21520.02|21520.02|0
1607078540000|2020-12-04 10:42:20|21521.59|21521.59|21520.22|21520.22|21521.59|21521.59|21520.22|21520.22|0
1607078550000|2020-12-04 10:42:30|21519.44|21519.44|21517.41|21517.41|21519.44|21519.44|21517.41|21517.41|0
1607078560000|2020-12-04 10:42:40|21518.79|21518.79|21519.25|21519.25|21519.47|21519.47|21518.79|21518.79|0
1607078580000|2020-12-04 10:43:00|21518.48|21518.48|21518.27|21518.27|21518.48|21518.48|21518.27|21518.27|0
1607078590000|2020-12-04 10:43:10|21518.13|21518.13|21514.71|21514.71|21518.13|21518.13|21514.71|21514.71|0
1607078600000|2020-12-04 10:43:20|21513.34|21513.34|21513.22|21513.22|21513.34|21513.34|21513.22|21513.22|0
1607078610000|2020-12-04 10:43:30|21512.44|21512.44|21512.28|21512.28|21513.34|21513.34|21512.28|21512.28|0
1607078620000|2020-12-04 10:43:40|21512.5|21512.5|21514.99|21514.99|21515.68|21515.68|21512.03|21512.03|0
1607078630000|2020-12-04 10:43:50|21514.21|21514.21|21514.82|21514.82|21515.6|21515.6|21513.46|21513.46|0
1607078640000|2020-12-04 10:44:00|21514.04|21514.04|21518.08|21518.08|21518.08|21518.08|21514.04|21514.04|0
1607078650000|2020-12-04 10:44:10|21518.76|21518.76|21518.88|21518.88|21518.88|21518.88|21518.76|21518.76|0
1607078660000|2020-12-04 10:44:20|21519.4|21519.4|21520.71|21520.71|21520.71|21520.71|21519.4|21519.4|0
1607078670000|2020-12-04 10:44:30|21520.28|21520.28|21520.06|21520.06|21520.28|21520.28|21520.06|21520.06|0
1607078680000|2020-12-04 10:44:40|21520.28|21520.28|21521.06|21521.06|21521.06|21521.06|21520.28|21520.28|0
1607078690000|2020-12-04 10:44:50|21521.59|21521.59|21522.39|21522.39|21522.39|21522.39|21521.59|21521.59|0
1607078700000|2020-12-04 10:45:00|21522.91|21522.91|21523.15|21523.15|21523.15|21523.15|21522.91|21522.91|0
1607078710000|2020-12-04 10:45:10|21523.36|21523.36|21526.19|21526.19|21526.19|21526.19|21523.36|21523.36|0
1607078720000|2020-12-04 10:45:20|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|21523.44|0
1607078730000|2020-12-04 10:45:30|21522.06|21522.06|21521.47|21521.47|21522.25|21522.25|21521.47|21521.47|0
1607078740000|2020-12-04 10:45:40|21520.41|21520.41|21524.05|21524.05|21524.05|21524.05|21520.41|21520.41|0
1607078750000|2020-12-04 10:45:50|21522.68|21522.68|21522.68|21522.68|21523.36|21523.36|21522.68|21522.68|0
1607078760000|2020-12-04 10:46:00|21524.05|21524.05|21529.61|21529.61|21529.61|21529.61|21524.05|21524.05|0
1607078770000|2020-12-04 10:46:10|21530.14|21530.14|21530.92|21530.92|21530.92|21530.92|21530.14|21530.14|0
1607078780000|2020-12-04 10:46:20|21531.45|21531.45|21533.55|21533.55|21533.55|21533.55|21531.45|21531.45|0
1607078790000|2020-12-04 10:46:30|21534.33|21534.33|21535.54|21535.54|21535.54|21535.54|21534.33|21534.33|0
1607078800000|2020-12-04 10:46:40|21533.96|21533.96|21533.96|21533.96|21533.96|21533.96|21533.96|21533.96|0
1607078810000|2020-12-04 10:46:50|21533.74|21533.74|21534.52|21534.52|21534.52|21534.52|21533.74|21533.74|0
1607078820000|2020-12-04 10:47:00|21534|21534|21537.78|21537.78|21537.78|21537.78|21533.78|21533.78|0
1607078830000|2020-12-04 10:47:10|21541.9|21541.9|21547.03|21547.03|21547.03|21547.03|21541.9|21541.9|0
1607078840000|2020-12-04 10:47:20|21548.59|21548.59|21548.34|21548.34|21548.59|21548.59|21547.81|21547.81|0
1607078850000|2020-12-04 10:47:30|21549.12|21549.12|21550.49|21550.49|21550.49|21550.49|21549.12|21549.12|0
1607078860000|2020-12-04 10:47:40|21552.07|21552.07|21554.43|21554.43|21554.43|21554.43|21552.07|21552.07|0
1607078870000|2020-12-04 10:47:50|21555.8|21555.8|21553.21|21553.21|21556.02|21556.02|21553.21|21553.21|0
1607078880000|2020-12-04 10:48:00|21552.99|21552.99|21553.32|21553.32|21553.32|21553.32|21552.99|21552.99|0
1607078890000|2020-12-04 10:48:10|21550.57|21550.57|21553.32|21553.32|21553.32|21553.32|21550.57|21550.57|0
1607078900000|2020-12-04 10:48:20|21554.37|21554.37|21556.14|21556.14|21556.14|21556.14|21554.37|21554.37|0
1607078910000|2020-12-04 10:48:30|21555.3|21555.3|21554.52|21554.52|21555.3|21555.3|21554.52|21554.52|0
1607078920000|2020-12-04 10:48:40|21554.28|21554.28|21554.93|21554.93|21554.93|21554.93|21554.28|21554.28|0
1607078930000|2020-12-04 10:48:50|21553.87|21553.87|21553.1|21553.1|21554.65|21554.65|21553.1|21553.1|0
1607078940000|2020-12-04 10:49:00|21553.62|21553.62|21555.19|21555.19|21555.19|21555.19|21553.55|21553.55|0
1607078950000|2020-12-04 10:49:10|21555.41|21555.41|21555.35|21555.35|21555.41|21555.41|21555.35|21555.35|0
1607078960000|2020-12-04 10:49:20|21554.57|21554.57|21553.7|21553.7|21554.57|21554.57|21553.7|21553.7|0
1607078970000|2020-12-04 10:49:30|21552.64|21552.64|21552.21|21552.21|21552.64|21552.64|21552.21|21552.21|0
1607078980000|2020-12-04 10:49:40|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|21552.14|0
1607078990000|2020-12-04 10:49:50|21551.93|21551.93|21548.97|21548.97|21551.93|21551.93|21548.97|21548.97|0
1607079000000|2020-12-04 10:50:00|21549.49|21549.49|21549.13|21549.13|21549.49|21549.49|21547.94|21547.94|0
1607079010000|2020-12-04 10:50:10|21549.19|21549.19|21549.16|21549.16|21549.25|21549.25|21549.04|21549.04|0
1607079020000|2020-12-04 10:50:20|21548.11|21548.11|21549.49|21549.49|21549.49|21549.49|21546.9|21546.9|0
1607079030000|2020-12-04 10:50:30|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|21550.17|0
1607079040000|2020-12-04 10:50:40|21549.98|21549.98|21553.54|21553.54|21553.54|21553.54|21549.85|21549.85|0
1607079060000|2020-12-04 10:51:00|21553.32|21553.32|21551.55|21551.55|21553.32|21553.32|21551.55|21551.55|0
1607079070000|2020-12-04 10:51:10|21551.02|21551.02|21549.97|21549.97|21551.02|21551.02|21549.97|21549.97|0
1607079080000|2020-12-04 10:51:20|21551.02|21551.02|21552.48|21552.48|21552.48|21552.48|21551.02|21551.02|0
1607079090000|2020-12-04 10:51:30|21552.83|21552.83|21553.11|21553.11|21553.11|21553.11|21552.83|21552.83|0
1607079100000|2020-12-04 10:51:40|21553.64|21553.64|21554.42|21554.42|21554.42|21554.42|21553.64|21553.64|0
1607079110000|2020-12-04 10:51:50|21554.95|21554.95|21555.16|21555.16|21555.16|21555.16|21554.95|21554.95|0
1607079120000|2020-12-04 10:52:00|21557.32|21557.32|21558.88|21558.88|21558.88|21558.88|21557.32|21557.32|0
1607079130000|2020-12-04 10:52:10|21560.25|21560.25|21560.25|21560.25|21560.25|21560.25|21560.25|21560.25|0
1607079140000|2020-12-04 10:52:20|21561.62|21561.62|21569.87|21569.87|21571.74|21571.74|21561.62|21561.62|0
1607079150000|2020-12-04 10:52:30|21569.73|21569.73|21569.78|21569.78|21569.85|21569.85|21569.73|21569.73|0
1607079160000|2020-12-04 10:52:40|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|21568.2|0
1607079170000|2020-12-04 10:52:50|21568.26|21568.26|21568.26|21568.26|21568.26|21568.26|21568.26|21568.26|0
1607079180000|2020-12-04 10:53:00|21567.48|21567.48|21564.59|21564.59|21567.48|21567.48|21564.59|21564.59|0
1607079190000|2020-12-04 10:53:10|21564.54|21564.54|21571.63|21571.63|21571.63|21571.63|21564.54|21564.54|0
1607079200000|2020-12-04 10:53:20|21571.2|21571.2|21571.42|21571.42|21571.73|21571.73|21571.2|21571.2|0
1607079210000|2020-12-04 10:53:30|21572.06|21572.06|21572.06|21572.06|21572.06|21572.06|21572.06|21572.06|0
1607079240000|2020-12-04 10:54:00|21572.28|21572.28|21572.6|21572.6|21572.6|21572.6|21572.16|21572.16|0
1607079250000|2020-12-04 10:54:10|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|0
1607079260000|2020-12-04 10:54:20|21572.6|21572.6|21574.27|21574.27|21574.27|21574.27|21572.6|21572.6|0
1607079270000|2020-12-04 10:54:30|21574.15|21574.15|21569.34|21569.34|21574.15|21574.15|21569.34|21569.34|0
1607079280000|2020-12-04 10:54:40|21570.39|21570.39|21569.03|21569.03|21570.39|21570.39|21569.03|21569.03|0
1607079290000|2020-12-04 10:54:50|21568.5|21568.5|21569.88|21569.88|21569.88|21569.88|21568.5|21568.5|0
1607079300000|2020-12-04 10:55:00|21569.94|21569.94|21569.75|21569.75|21569.94|21569.94|21569.75|21569.75|0
1607079310000|2020-12-04 10:55:10|21570.18|21570.18|21569.75|21569.75|21570.18|21570.18|21569.75|21569.75|0
1607079320000|2020-12-04 10:55:20|21570.8|21570.8|21566.68|21566.68|21570.8|21570.8|21566.68|21566.68|0
1607079330000|2020-12-04 10:55:30|21566.62|21566.62|21565.26|21565.26|21567.15|21567.15|21565.26|21565.26|0
1607079340000|2020-12-04 10:55:40|21565.14|21565.14|21565.14|21565.14|21565.14|21565.14|21565.14|21565.14|0
1607079350000|2020-12-04 10:55:50|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|21565.27|0
1607079360000|2020-12-04 10:56:00|21564.49|21564.49|21564.07|21564.07|21564.49|21564.49|21564.07|21564.07|0
1607079370000|2020-12-04 10:56:10|21562.7|21562.7|21563.26|21563.26|21564|21564|21562.7|21562.7|0
1607079380000|2020-12-04 10:56:20|21562.73|21562.73|21562.73|21562.73|21562.73|21562.73|21562.73|21562.73|0
1607079390000|2020-12-04 10:56:30|21564.11|21564.11|21561.22|21561.22|21564.11|21564.11|21561.22|21561.22|0
1607079400000|2020-12-04 10:56:40|21561.16|21561.16|21553|21553|21561.16|21561.16|21553|21553|0
1607079410000|2020-12-04 10:56:50|21550.26|21550.26|21547.5|21547.5|21550.36|21550.36|21546.24|21546.24|0
1607079420000|2020-12-04 10:57:00|21548.87|21548.87|21548.75|21548.75|21551.5|21551.5|21548.75|21548.75|0
1607079430000|2020-12-04 10:57:10|21549.81|21549.81|21548.6|21548.6|21549.81|21549.81|21548.6|21548.6|0
1607079440000|2020-12-04 10:57:20|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|21549.65|0
1607079450000|2020-12-04 10:57:30|21549.77|21549.77|21551.28|21551.28|21551.35|21551.35|21549.77|21549.77|0
1607079460000|2020-12-04 10:57:40|21550.23|21550.23|21550.42|21550.42|21550.42|21550.42|21550.23|21550.23|0
1607079470000|2020-12-04 10:57:50|21550.35|21550.35|21550.35|21550.35|21550.35|21550.35|21550.35|21550.35|0
1607079480000|2020-12-04 10:58:00|21550.21|21550.21|21550.21|21550.21|21550.21|21550.21|21550.21|21550.21|0
1607079490000|2020-12-04 10:58:10|21549.47|21549.47|21549.68|21549.68|21549.68|21549.68|21549.47|21549.47|0
1607079500000|2020-12-04 10:58:20|21548.1|21548.1|21545.31|21545.31|21548.1|21548.1|21545.31|21545.31|0
1607079510000|2020-12-04 10:58:30|21545.1|21545.1|21546.93|21546.93|21546.93|21546.93|21545.1|21545.1|0
1607079520000|2020-12-04 10:58:40|21545.35|21545.35|21545.88|21545.88|21545.88|21545.88|21545.35|21545.35|0
1607079530000|2020-12-04 10:58:50|21545.66|21545.66|21545.66|21545.66|21545.66|21545.66|21545.66|21545.66|0
1607079540000|2020-12-04 10:59:00|21546.44|21546.44|21545.98|21545.98|21546.44|21546.44|21545.98|21545.98|0
1607079550000|2020-12-04 10:59:10|21545.3|21545.3|21545.83|21545.83|21545.83|21545.83|21545.3|21545.3|0
1607079560000|2020-12-04 10:59:20|21545.61|21545.61|21547.43|21547.43|21547.43|21547.43|21545.61|21545.61|0
1607079570000|2020-12-04 10:59:30|21547.5|21547.5|21550.2|21550.2|21550.2|21550.2|21547.5|21547.5|0
1607079580000|2020-12-04 10:59:40|21550.13|21550.13|21549.4|21549.4|21550.13|21550.13|21549.15|21549.15|0
1607079590000|2020-12-04 10:59:50|21550.18|21550.18|21554.71|21554.71|21554.71|21554.71|21550.18|21550.18|0
1607079600000|2020-12-04 11:00:00|21553.34|21553.34|21552.13|21552.13|21553.34|21553.34|21552.13|21552.13|0
1607079610000|2020-12-04 11:00:10|21552.66|21552.66|21552.66|21552.66|21552.66|21552.66|21552.66|21552.66|0
1607079620000|2020-12-04 11:00:20|21552.54|21552.54|21557.81|21557.81|21557.81|21557.81|21552.54|21552.54|0
1607079630000|2020-12-04 11:00:30|21559.4|21559.4|21562.08|21562.08|21562.3|21562.3|21559.4|21559.4|0
1607079640000|2020-12-04 11:00:40|21562.6|21562.6|21563.99|21563.99|21565.15|21565.15|21562.4|21562.4|0
1607079650000|2020-12-04 11:00:50|21564.77|21564.77|21566.07|21566.07|21566.07|21566.07|21564.77|21564.77|0
1607079660000|2020-12-04 11:01:00|21566.6|21566.6|21564.97|21564.97|21567.65|21567.65|21564.97|21564.97|0
1607079670000|2020-12-04 11:01:10|21565.75|21565.75|21564.97|21564.97|21565.75|21565.75|21564.97|21564.97|0
1607079680000|2020-12-04 11:01:20|21566.53|21566.53|21566.53|21566.53|21566.53|21566.53|21566.53|21566.53|0
1607079690000|2020-12-04 11:01:30|21565.47|21565.47|21567.39|21567.39|21567.39|21567.39|21565.47|21565.47|0
1607079700000|2020-12-04 11:01:40|21568.07|21568.07|21568.97|21568.97|21568.97|21568.97|21568.07|21568.07|0
1607079710000|2020-12-04 11:01:50|21568.85|21568.85|21566.61|21566.61|21568.85|21568.85|21566.61|21566.61|0
1607079720000|2020-12-04 11:02:00|21566.5|21566.5|21570.03|21570.03|21570.03|21570.03|21566.5|21566.5|0
1607079730000|2020-12-04 11:02:10|21573.23|21573.23|21577.24|21577.24|21577.24|21577.24|21573.23|21573.23|0
1607079740000|2020-12-04 11:02:20|21577.92|21577.92|21576.43|21576.43|21577.92|21577.92|21575.91|21575.91|0
1607079750000|2020-12-04 11:02:30|21569.71|21569.71|21568.13|21568.13|21569.71|21569.71|21568.13|21568.13|0
1607079760000|2020-12-04 11:02:40|21567.91|21567.91|21567.91|21567.91|21567.91|21567.91|21567.91|21567.91|0
1607079770000|2020-12-04 11:02:50|21568.97|21568.97|21567.44|21567.44|21569.09|21569.09|21567.31|21567.31|0
1607079780000|2020-12-04 11:03:00|21566.92|21566.92|21566.92|21566.92|21566.92|21566.92|21566.92|21566.92|0
1607079800000|2020-12-04 11:03:20|21566.23|21566.23|21565.49|21565.49|21566.27|21566.27|21565.49|21565.49|0
1607079810000|2020-12-04 11:03:30|21564.44|21564.44|21561.01|21561.01|21564.44|21564.44|21561.01|21561.01|0
1607079820000|2020-12-04 11:03:40|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|21560.33|0
1607079830000|2020-12-04 11:03:50|21561.01|21561.01|21559.63|21559.63|21561.01|21561.01|21559.63|21559.63|0
1607079840000|2020-12-04 11:04:00|21558.85|21558.85|21558.64|21558.64|21558.85|21558.85|21558.64|21558.64|0
1607079850000|2020-12-04 11:04:10|21559.17|21559.17|21561.52|21561.52|21562.9|21562.9|21559.17|21559.17|0
1607079860000|2020-12-04 11:04:20|21562.58|21562.58|21562.58|21562.58|21562.58|21562.58|21562.58|21562.58|0
1607079870000|2020-12-04 11:04:30|21562.64|21562.64|21562.64|21562.64|21562.64|21562.64|21562.64|21562.64|0
1607079880000|2020-12-04 11:04:40|21561.59|21561.59|21561.59|21561.59|21561.59|21561.59|21561.59|21561.59|0
1607079900000|2020-12-04 11:05:00|21560.54|21560.54|21562.64|21562.64|21562.64|21562.64|21560.54|21560.54|0
1607079910000|2020-12-04 11:05:10|21566.17|21566.17|21566.05|21566.05|21566.17|21566.17|21566.05|21566.05|0
1607079920000|2020-12-04 11:05:20|21567.63|21567.63|21576.93|21576.93|21576.93|21576.93|21567.63|21567.63|0
1607079930000|2020-12-04 11:05:30|21575.56|21575.56|21575.56|21575.56|21575.56|21575.56|21575.56|21575.56|0
1607079940000|2020-12-04 11:05:40|21575.03|21575.03|21575.03|21575.03|21575.03|21575.03|21575.03|21575.03|0
1607079960000|2020-12-04 11:06:00|21576.59|21576.59|21580.11|21580.11|21580.11|21580.11|21576.59|21576.59|0
1607079970000|2020-12-04 11:06:10|21580.32|21580.32|21580.46|21580.46|21580.46|21580.46|21580.32|21580.32|0
1607079980000|2020-12-04 11:06:20|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|21580.98|0
1607079990000|2020-12-04 11:06:30|21580.92|21580.92|21580.92|21580.92|21580.92|21580.92|21580.92|21580.92|0
1607080000000|2020-12-04 11:06:40|21581.04|21581.04|21581.04|21581.04|21581.04|21581.04|21581.04|21581.04|0
1607080010000|2020-12-04 11:06:50|21582.41|21582.41|21583.85|21583.85|21583.85|21583.85|21582.41|21582.41|0
1607080020000|2020-12-04 11:07:00|21584.63|21584.63|21584.63|21584.63|21584.63|21584.63|21584.63|21584.63|0
1607080030000|2020-12-04 11:07:10|21583.26|21583.26|21583.84|21583.84|21584.06|21584.06|21582.94|21582.94|0
1607080040000|2020-12-04 11:07:20|21583.07|21583.07|21583.9|21583.9|21583.9|21583.9|21582.85|21582.85|0
1607080060000|2020-12-04 11:07:40|21584.68|21584.68|21586.14|21586.14|21586.28|21586.28|21584.68|21584.68|0
1607080070000|2020-12-04 11:07:50|21586.67|21586.67|21588.35|21588.35|21588.35|21588.35|21586.67|21586.67|0
1607080080000|2020-12-04 11:08:00|21586.97|21586.97|21584.54|21584.54|21586.97|21586.97|21584.54|21584.54|0
1607080090000|2020-12-04 11:08:10|21585.64|21585.64|21585.2|21585.2|21585.64|21585.64|21585.2|21585.2|0
1607080110000|2020-12-04 11:08:30|21586.78|21586.78|21587.78|21587.78|21587.83|21587.83|21586.78|21586.78|0
1607080120000|2020-12-04 11:08:40|21586.72|21586.72|21586.04|21586.04|21586.72|21586.72|21586.04|21586.04|0
1607080130000|2020-12-04 11:08:50|21585.36|21585.36|21585.36|21585.36|21585.36|21585.36|21585.36|21585.36|0
1607080140000|2020-12-04 11:09:00|21585.89|21585.89|21597.43|21597.43|21597.43|21597.43|21585.89|21585.89|0
1607080150000|2020-12-04 11:09:10|21596.9|21596.9|21598.12|21598.12|21598.12|21598.12|21595.85|21595.85|0
1607080160000|2020-12-04 11:09:20|21598.9|21598.9|21600.21|21600.21|21600.21|21600.21|21598.9|21598.9|0
1607080170000|2020-12-04 11:09:30|21602.45|21602.45|21604.57|21604.57|21604.57|21604.57|21602.45|21602.45|0
1607080180000|2020-12-04 11:09:40|21603.79|21603.79|21602.26|21602.26|21604.32|21604.32|21602.26|21602.26|0
1607080210000|2020-12-04 11:10:10|21602.19|21602.19|21602.57|21602.57|21602.57|21602.57|21602.19|21602.19|0
1607080220000|2020-12-04 11:10:20|21603.1|21603.1|21603.94|21603.94|21604.15|21604.15|21603.1|21603.1|0
1607080230000|2020-12-04 11:10:30|21604.72|21604.72|21604.72|21604.72|21604.72|21604.72|21604.72|21604.72|0
1607080240000|2020-12-04 11:10:40|21603.14|21603.14|21600.04|21600.04|21603.14|21603.14|21600.04|21600.04|0
1607080250000|2020-12-04 11:10:50|21599.91|21599.91|21601.47|21601.47|21601.47|21601.47|21599.91|21599.91|0
1607080260000|2020-12-04 11:11:00|21604.14|21604.14|21607.03|21607.03|21607.25|21607.25|21604.14|21604.14|0
1607080270000|2020-12-04 11:11:10|21609.46|21609.46|21610.14|21610.14|21610.14|21610.14|21609.46|21609.46|0
1607080280000|2020-12-04 11:11:20|21610.2|21610.2|21610.14|21610.14|21610.2|21610.2|21610.14|21610.14|0
1607080290000|2020-12-04 11:11:30|21609.46|21609.46|21609.53|21609.53|21609.53|21609.53|21609.46|21609.46|0
1607080310000|2020-12-04 11:11:50|21611.08|21611.08|21615.83|21615.83|21615.83|21615.83|21611.03|21611.03|0
1607080320000|2020-12-04 11:12:00|21614.46|21614.46|21611.71|21611.71|21615.51|21615.51|21611.71|21611.71|0
1607080330000|2020-12-04 11:12:10|21611.61|21611.61|21609.25|21609.25|21611.61|21611.61|21609.25|21609.25|0
1607080340000|2020-12-04 11:12:20|21609.14|21609.14|21607.31|21607.31|21609.14|21609.14|21607.31|21607.31|0
1607080350000|2020-12-04 11:12:30|21607.19|21607.19|21603.88|21603.88|21607.4|21607.4|21603.88|21603.88|0
1607080360000|2020-12-04 11:12:40|21601.77|21601.77|21603.33|21603.33|21603.33|21603.33|21601.77|21601.77|0
1607080370000|2020-12-04 11:12:50|21603.12|21603.12|21601.46|21601.46|21603.12|21603.12|21600.09|21600.09|0
1607080380000|2020-12-04 11:13:00|21603.89|21603.89|21602.84|21602.84|21603.89|21603.89|21602.84|21602.84|0
1607080400000|2020-12-04 11:13:20|21603.37|21603.37|21603.37|21603.37|21603.37|21603.37|21603.37|21603.37|0
1607080410000|2020-12-04 11:13:30|21603.89|21603.89|21605.27|21605.27|21606.05|21606.05|21603.89|21603.89|0
1607080420000|2020-12-04 11:13:40|21606.32|21606.32|21612.81|21612.81|21612.81|21612.81|21606.2|21606.2|0
1607080430000|2020-12-04 11:13:50|21612.69|21612.69|21612.69|21612.69|21612.69|21612.69|21612.69|21612.69|0
1607080440000|2020-12-04 11:14:00|21611.11|21611.11|21603.17|21603.17|21611.11|21611.11|21603.17|21603.17|0
1607080450000|2020-12-04 11:14:10|21604.54|21604.54|21604.72|21604.72|21604.72|21604.72|21604.19|21604.19|0
1607080460000|2020-12-04 11:14:20|21604.34|21604.34|21609.27|21609.27|21609.61|21609.61|21604.34|21604.34|0
1607080480000|2020-12-04 11:14:40|21610.85|21610.85|21609.8|21609.8|21610.85|21610.85|21609.8|21609.8|0
1607080500000|2020-12-04 11:15:00|21609.11|21609.11|21608.59|21608.59|21609.11|21609.11|21608.59|21608.59|0
1607080510000|2020-12-04 11:15:10|21608.31|21608.31|21608.84|21608.84|21608.84|21608.84|21608.31|21608.31|0
1607080520000|2020-12-04 11:15:20|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|21608.98|0
1607080530000|2020-12-04 11:15:30|21608.91|21608.91|21607.99|21607.99|21608.91|21608.91|21607.46|21607.46|0
1607080550000|2020-12-04 11:15:50|21608.52|21608.52|21607.81|21607.81|21608.59|21608.59|21607.81|21607.81|0
1607080560000|2020-12-04 11:16:00|21608.49|21608.49|21608.49|21608.49|21608.49|21608.49|21608.49|21608.49|0
1607080580000|2020-12-04 11:16:20|21608.43|21608.43|21607.81|21607.81|21608.5|21608.5|21607.81|21607.81|0
1607080590000|2020-12-04 11:16:30|21606.44|21606.44|21605.13|21605.13|21606.44|21606.44|21605.06|21605.06|0
1607080600000|2020-12-04 11:16:40|21605.06|21605.06|21603.66|21603.66|21605.06|21605.06|21603.66|21603.66|0
1607080610000|2020-12-04 11:16:50|21602.89|21602.89|21604.46|21604.46|21604.46|21604.46|21602.89|21602.89|0
1607080620000|2020-12-04 11:17:00|21603.78|21603.78|21603.1|21603.1|21603.78|21603.78|21603.1|21603.1|0
1607080630000|2020-12-04 11:17:10|21600.47|21600.47|21596.73|21596.73|21600.47|21600.47|21596.73|21596.73|0
1607080640000|2020-12-04 11:17:20|21595.36|21595.36|21596.64|21596.64|21596.73|21596.73|21595.36|21595.36|0
1607080650000|2020-12-04 11:17:30|21598.22|21598.22|21599.27|21599.27|21599.27|21599.27|21597.69|21597.69|0
1607080660000|2020-12-04 11:17:40|21598.22|21598.22|21597.69|21597.69|21598.22|21598.22|21596.91|21596.91|0
1607080670000|2020-12-04 11:17:50|21597.16|21597.16|21596.64|21596.64|21597.16|21597.16|21595.86|21595.86|0
1607080680000|2020-12-04 11:18:00|21595.86|21595.86|21595.86|21595.86|21595.86|21595.86|21595.86|21595.86|0
1607080690000|2020-12-04 11:18:10|21596.64|21596.64|21595.24|21595.24|21597.16|21597.16|21594.9|21594.9|0
1607080700000|2020-12-04 11:18:20|21595.02|21595.02|21595.8|21595.8|21595.8|21595.8|21595.02|21595.02|0
1607080710000|2020-12-04 11:18:30|21595.59|21595.59|21594.73|21594.73|21595.59|21595.59|21594.73|21594.73|0
1607080720000|2020-12-04 11:18:40|21593.36|21593.36|21594.2|21594.2|21594.2|21594.2|21592.84|21592.84|0
1607080740000|2020-12-04 11:19:00|21594.42|21594.42|21594.42|21594.42|21594.42|21594.42|21594.42|21594.42|0
1607080750000|2020-12-04 11:19:10|21594.29|21594.29|21594.29|21594.29|21594.29|21594.29|21594.29|21594.29|0
1607080760000|2020-12-04 11:19:20|21594.26|21594.26|21594.51|21594.51|21594.51|21594.51|21594.26|21594.26|0
1607080780000|2020-12-04 11:19:40|21594.47|21594.47|21594.47|21594.47|21594.47|21594.47|21594.47|21594.47|0
1607080790000|2020-12-04 11:19:50|21593.42|21593.42|21593.42|21593.42|21593.42|21593.42|21593.42|21593.42|0
1607080800000|2020-12-04 11:20:00|21592.64|21592.64|21592.64|21592.64|21592.64|21592.64|21592.64|21592.64|0
1607080810000|2020-12-04 11:20:10|21594.22|21594.22|21594.9|21594.9|21594.9|21594.9|21594.22|21594.22|0
1607080820000|2020-12-04 11:20:20|21593.54|21593.54|21594.22|21594.22|21594.22|21594.22|21592.86|21592.86|0
1607080830000|2020-12-04 11:20:30|21594.03|21594.03|21593.67|21593.67|21594.81|21594.81|21593.6|21593.6|0
1607080840000|2020-12-04 11:20:40|21593.79|21593.79|21595.57|21595.57|21596|21596|21593.79|21593.79|0
1607080860000|2020-12-04 11:21:00|21596.25|21596.25|21597.03|21597.03|21597.03|21597.03|21596.25|21596.25|0
1607080870000|2020-12-04 11:21:10|21595.66|21595.66|21596.3|21596.3|21598.41|21598.41|21595.66|21595.66|0
1607080880000|2020-12-04 11:21:20|21595.52|21595.52|21595.52|21595.52|21595.52|21595.52|21595.52|21595.52|0
1607080890000|2020-12-04 11:21:30|21596.05|21596.05|21591.28|21591.28|21596.05|21596.05|21591.28|21591.28|0
1607080900000|2020-12-04 11:21:40|21589.9|21589.9|21585.56|21585.56|21589.9|21589.9|21585.56|21585.56|0
1607080910000|2020-12-04 11:21:50|21585.99|21585.99|21586.56|21586.56|21586.56|21586.56|21585.99|21585.99|0
1607080920000|2020-12-04 11:22:00|21586.35|21586.35|21586.99|21586.99|21587.4|21587.4|21586.35|21586.35|0
1607080930000|2020-12-04 11:22:10|21587.63|21587.63|21587.11|21587.11|21588.16|21588.16|21587.11|21587.11|0
1607080940000|2020-12-04 11:22:20|21590.64|21590.64|21591.28|21591.28|21591.28|21591.28|21590.64|21590.64|0
1607080950000|2020-12-04 11:22:30|21592.86|21592.86|21593.29|21593.29|21593.29|21593.29|21592.86|21592.86|0
1607080960000|2020-12-04 11:22:40|21593.07|21593.07|21593.91|21593.91|21593.91|21593.91|21592.86|21592.86|0
1607080970000|2020-12-04 11:22:50|21596.15|21596.15|21597.49|21597.49|21597.71|21597.71|21596.15|21596.15|0
1607080980000|2020-12-04 11:23:00|21596.72|21596.72|21595.2|21595.2|21596.72|21596.72|21595.2|21595.2|0
1607080990000|2020-12-04 11:23:10|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|21594.77|0
1607081000000|2020-12-04 11:23:20|21594.24|21594.24|21594.24|21594.24|21594.24|21594.24|21594.24|21594.24|0
1607081010000|2020-12-04 11:23:30|21593.71|21593.71|21592.47|21592.47|21593.71|21593.71|21592.25|21592.25|0
1607081020000|2020-12-04 11:23:40|21592.52|21592.52|21591.2|21591.2|21592.52|21592.52|21591.06|21591.06|0
1607081030000|2020-12-04 11:23:50|21592.25|21592.25|21588.72|21588.72|21592.25|21592.25|21588.72|21588.72|0
1607081040000|2020-12-04 11:24:00|21590.1|21590.1|21589.88|21589.88|21590.1|21590.1|21589.88|21589.88|0
1607081050000|2020-12-04 11:24:10|21590.41|21590.41|21591.79|21591.79|21591.79|21591.79|21590.41|21590.41|0
1607081060000|2020-12-04 11:24:20|21593.16|21593.16|21596.16|21596.16|21596.16|21596.16|21593.16|21593.16|0
1607081070000|2020-12-04 11:24:30|21594.78|21594.78|21595.84|21595.84|21595.84|21595.84|21594.78|21594.78|0
1607081080000|2020-12-04 11:24:40|21594.78|21594.78|21596.83|21596.83|21596.83|21596.83|21594.78|21594.78|0
1607081090000|2020-12-04 11:24:50|21598.21|21598.21|21598.73|21598.73|21598.73|21598.73|21598.21|21598.21|0
1607081100000|2020-12-04 11:25:00|21599.47|21599.47|21599.47|21599.47|21600.53|21600.53|21599.47|21599.47|0
1607081110000|2020-12-04 11:25:10|21598.7|21598.7|21597.12|21597.12|21598.7|21598.7|21597.12|21597.12|0
1607081130000|2020-12-04 11:25:30|21597.89|21597.89|21598.67|21598.67|21598.67|21598.67|21597.89|21597.89|0
1607081140000|2020-12-04 11:25:40|21598.46|21598.46|21598.46|21598.46|21598.46|21598.46|21598.46|21598.46|0
1607081150000|2020-12-04 11:25:50|21597.78|21597.78|21597.99|21597.99|21597.99|21597.99|21597.78|21597.78|0
1607081160000|2020-12-04 11:26:00|21600.74|21600.74|21600.15|21600.15|21600.74|21600.74|21600.15|21600.15|0
1607081170000|2020-12-04 11:26:10|21600.01|21600.01|21600.79|21600.79|21601.57|21601.57|21600.01|21600.01|0
1607081180000|2020-12-04 11:26:20|21601.32|21601.32|21600.17|21600.17|21601.75|21601.75|21600.17|21600.17|0
1607081190000|2020-12-04 11:26:30|21600.69|21600.69|21598.18|21598.18|21600.69|21600.69|21598.18|21598.18|0
1607081200000|2020-12-04 11:26:40|21598.65|21598.65|21598.28|21598.28|21598.71|21598.71|21598.28|21598.28|0
1607081210000|2020-12-04 11:26:50|21597.75|21597.75|21597.75|21597.75|21597.75|21597.75|21597.75|21597.75|0
1607081220000|2020-12-04 11:27:00|21597.96|21597.96|21597.96|21597.96|21597.96|21597.96|21597.96|21597.96|0
1607081240000|2020-12-04 11:27:20|21596.5|21596.5|21597.62|21597.62|21597.62|21597.62|21596.5|21596.5|0
1607081250000|2020-12-04 11:27:30|21597.59|21597.59|21600.35|21600.35|21600.35|21600.35|21597.59|21597.59|0
1607081270000|2020-12-04 11:27:50|21601.73|21601.73|21600.42|21600.42|21601.73|21601.73|21600.42|21600.42|0
1607081280000|2020-12-04 11:28:00|21599.89|21599.89|21596.31|21596.31|21599.89|21599.89|21596.31|21596.31|0
1607081290000|2020-12-04 11:28:10|21596.5|21596.5|21596.5|21596.5|21596.5|21596.5|21596.5|21596.5|0
1607081300000|2020-12-04 11:28:20|21597.28|21597.28|21596.43|21596.43|21597.81|21597.81|21596.43|21596.43|0
1607081310000|2020-12-04 11:28:30|21596.65|21596.65|21598.25|21598.25|21598.25|21598.25|21596.65|21596.65|0
1607081320000|2020-12-04 11:28:40|21599.03|21599.03|21600.6|21600.6|21600.6|21600.6|21599.03|21599.03|0
1607081340000|2020-12-04 11:29:00|21600.18|21600.18|21599.96|21599.96|21600.18|21600.18|21599.96|21599.96|0
1607081350000|2020-12-04 11:29:10|21601.33|21601.33|21601.98|21601.98|21601.98|21601.98|21601.33|21601.33|0
1607081360000|2020-12-04 11:29:20|21601.45|21601.45|21603.01|21603.01|21603.54|21603.54|21601.45|21601.45|0
1607081370000|2020-12-04 11:29:30|21601.45|21601.45|21600.93|21600.93|21601.45|21601.45|21600.93|21600.93|0
1607081380000|2020-12-04 11:29:40|21601.8|21601.8|21601.8|21601.8|21601.8|21601.8|21601.8|21601.8|0
1607081400000|2020-12-04 11:30:00|21602.33|21602.33|21603.48|21603.48|21603.48|21603.48|21601.12|21601.12|0
1607081410000|2020-12-04 11:30:10|21604|21604|21604.01|21604.01|21604.01|21604.01|21603.57|21603.57|0
1607081420000|2020-12-04 11:30:20|21606.44|21606.44|21608.9|21608.9|21608.9|21608.9|21606.22|21606.22|0
1607081430000|2020-12-04 11:30:30|21609.43|21609.43|21607.46|21607.46|21609.95|21609.95|21607.46|21607.46|0
1607081440000|2020-12-04 11:30:40|21609.04|21609.04|21609.04|21609.04|21609.04|21609.04|21609.04|21609.04|0
1607081450000|2020-12-04 11:30:50|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|0
1607081460000|2020-12-04 11:31:00|21610.62|21610.62|21610.62|21610.62|21610.62|21610.62|21610.62|21610.62|0
1607081470000|2020-12-04 11:31:10|21611.14|21611.14|21613.2|21613.2|21613.2|21613.2|21611.14|21611.14|0
1607081480000|2020-12-04 11:31:20|21613.77|21613.77|21613.67|21613.67|21613.77|21613.77|21612.09|21612.09|0
1607081490000|2020-12-04 11:31:30|21613.14|21613.14|21613.42|21613.42|21613.95|21613.95|21612.85|21612.85|0
1607081500000|2020-12-04 11:31:40|21614.1|21614.1|21613.9|21613.9|21614.1|21614.1|21613.9|21613.9|0
1607081510000|2020-12-04 11:31:50|21613.37|21613.37|21612.47|21612.47|21614.43|21614.43|21612.47|21612.47|0
1607081520000|2020-12-04 11:32:00|21613|21613|21611.95|21611.95|21613|21613|21611.95|21611.95|0
1607081530000|2020-12-04 11:32:10|21612.16|21612.16|21612.16|21612.16|21612.16|21612.16|21612.16|21612.16|0
1607081540000|2020-12-04 11:32:20|21611.38|21611.38|21611.38|21611.38|21611.38|21611.38|21611.38|21611.38|0
1607081550000|2020-12-04 11:32:30|21611.6|21611.6|21611.48|21611.48|21611.6|21611.6|21611.48|21611.48|0
1607081560000|2020-12-04 11:32:40|21610.43|21610.43|21610.82|21610.82|21610.96|21610.96|21610.43|21610.43|0
1607081580000|2020-12-04 11:33:00|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|21611.35|0
1607081590000|2020-12-04 11:33:10|21612.4|21612.4|21613.13|21613.13|21613.13|21613.13|21612.4|21612.4|0
1607081600000|2020-12-04 11:33:20|21611.76|21611.76|21611.76|21611.76|21611.76|21611.76|21611.76|21611.76|0
1607081610000|2020-12-04 11:33:30|21611.23|21611.23|21609.85|21609.85|21611.23|21611.23|21609.85|21609.85|0
1607081620000|2020-12-04 11:33:40|21609.33|21609.33|21609.47|21609.47|21609.47|21609.47|21609.33|21609.33|0
1607081630000|2020-12-04 11:33:50|21611.57|21611.57|21612.3|21612.3|21612.3|21612.3|21611.57|21611.57|0
1607081650000|2020-12-04 11:34:10|21612.42|21612.42|21612.87|21612.87|21612.87|21612.87|21612.42|21612.42|0
1607081660000|2020-12-04 11:34:20|21612.92|21612.92|21611.55|21611.55|21612.92|21612.92|21611.34|21611.34|0
1607081670000|2020-12-04 11:34:30|21611.02|21611.02|21610.34|21610.34|21611.02|21611.02|21610.34|21610.34|0
1607081680000|2020-12-04 11:34:40|21610.87|21610.87|21610.87|21610.87|21610.87|21610.87|21610.87|21610.87|0
1607081690000|2020-12-04 11:34:50|21611.55|21611.55|21612.33|21612.33|21612.33|21612.33|21611.55|21611.55|0
1607081700000|2020-12-04 11:35:00|21613.11|21613.11|21612.89|21612.89|21613.11|21613.11|21612.89|21612.89|0
1607081710000|2020-12-04 11:35:10|21613.42|21613.42|21622.58|21622.58|21622.58|21622.58|21613.42|21613.42|0
1607081720000|2020-12-04 11:35:20|21621.8|21621.8|21624.12|21624.12|21624.65|21624.65|21621.02|21621.02|0
1607081730000|2020-12-04 11:35:30|21623.34|21623.34|21623.34|21623.34|21623.34|21623.34|21623.34|21623.34|0
1607081740000|2020-12-04 11:35:40|21623.72|21623.72|21627.14|21627.14|21627.14|21627.14|21623.72|21623.72|0
1607081770000|2020-12-04 11:36:10|21628.51|21628.51|21634.74|21634.74|21634.74|21634.74|21627.83|21627.83|0
1607081780000|2020-12-04 11:36:20|21634.79|21634.79|21634.5|21634.5|21634.79|21634.79|21634.5|21634.5|0
1607081790000|2020-12-04 11:36:30|21634.57|21634.57|21634.57|21634.57|21634.57|21634.57|21634.57|21634.57|0
1607081810000|2020-12-04 11:36:50|21634.52|21634.52|21634.52|21634.52|21634.52|21634.52|21634.52|21634.52|0
1607081820000|2020-12-04 11:37:00|21635.29|21635.29|21639.88|21639.88|21639.88|21639.88|21635.29|21635.29|0
1607081830000|2020-12-04 11:37:10|21640.4|21640.4|21640.93|21640.93|21641.71|21641.71|21640.4|21640.4|0
1607081840000|2020-12-04 11:37:20|21639.37|21639.37|21640.93|21640.93|21640.93|21640.93|21639.37|21639.37|0
1607081850000|2020-12-04 11:37:30|21641.45|21641.45|21642.9|21642.9|21642.9|21642.9|21640.15|21640.15|0
1607081860000|2020-12-04 11:37:40|21643.68|21643.68|21645.2|21645.2|21645.73|21645.73|21643.68|21643.68|0
1607081870000|2020-12-04 11:37:50|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|21644.67|0
1607081880000|2020-12-04 11:38:00|21644.81|21644.81|21644.81|21644.81|21644.81|21644.81|21644.81|21644.81|0
1607081890000|2020-12-04 11:38:10|21644.03|21644.03|21644.03|21644.03|21644.03|21644.03|21644.03|21644.03|0
1607081900000|2020-12-04 11:38:20|21644.1|21644.1|21643.88|21643.88|21644.1|21644.1|21643.88|21643.88|0
1607081910000|2020-12-04 11:38:30|21642.51|21642.51|21640.08|21640.08|21642.51|21642.51|21638.7|21638.7|0
1607081920000|2020-12-04 11:38:40|21640.05|21640.05|21640.25|21640.25|21640.25|21640.25|21640.05|21640.05|0
1607081930000|2020-12-04 11:38:50|21640.22|21640.22|21640.22|21640.22|21640.22|21640.22|21640.22|21640.22|0
1607081940000|2020-12-04 11:39:00|21640.15|21640.15|21637.85|21637.85|21640.22|21640.22|21637.85|21637.85|0
1607081950000|2020-12-04 11:39:10|21636.47|21636.47|21635.97|21635.97|21636.47|21636.47|21634.62|21634.62|0
1607081970000|2020-12-04 11:39:30|21636.49|21636.49|21637.54|21637.54|21637.54|21637.54|21636.49|21636.49|0
1607081980000|2020-12-04 11:39:40|21638.6|21638.6|21639.45|21639.45|21639.97|21639.97|21638.6|21638.6|0
1607082000000|2020-12-04 11:40:00|21639.23|21639.23|21638.19|21638.19|21639.24|21639.24|21638.19|21638.19|0
1607082010000|2020-12-04 11:40:10|21636.82|21636.82|21632.52|21632.52|21636.82|21636.82|21632.52|21632.52|0
1607082020000|2020-12-04 11:40:20|21632.3|21632.3|21630.3|21630.3|21632.3|21632.3|21630.3|21630.3|0
1607082030000|2020-12-04 11:40:30|21629.24|21629.24|21629.02|21629.02|21629.83|21629.83|21629.02|21629.02|0
1607082040000|2020-12-04 11:40:40|21628.96|21628.96|21626|21626|21631.74|21631.74|21626|21626|0
1607082050000|2020-12-04 11:40:50|21625.37|21625.37|21627.7|21627.7|21627.7|21627.7|21625.37|21625.37|0
1607082060000|2020-12-04 11:41:00|21627.76|21627.76|21632.17|21632.17|21632.17|21632.17|21627.76|21627.76|0
1607082070000|2020-12-04 11:41:10|21632.95|21632.95|21633.73|21633.73|21633.73|21633.73|21632.95|21632.95|0
1607082080000|2020-12-04 11:41:20|21633.05|21633.05|21635.1|21635.1|21635.1|21635.1|21633.05|21633.05|0
1607082090000|2020-12-04 11:41:30|21636.15|21636.15|21637.52|21637.52|21637.52|21637.52|21636.15|21636.15|0
1607082100000|2020-12-04 11:41:40|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|21640.82|21640.82|0
1607082110000|2020-12-04 11:41:50|21642.6|21642.6|21647.89|21647.89|21650.5|21650.5|21642.6|21642.6|0
1607082120000|2020-12-04 11:42:00|21648.42|21648.42|21644.37|21644.37|21650.39|21650.39|21644.37|21644.37|0
1607082130000|2020-12-04 11:42:10|21644.8|21644.8|21644.8|21644.8|21644.8|21644.8|21644.8|21644.8|0
1607082150000|2020-12-04 11:42:30|21642.05|21642.05|21640.46|21640.46|21642.05|21642.05|21640.46|21640.46|0
1607082160000|2020-12-04 11:42:40|21645.96|21645.96|21643.29|21643.29|21645.96|21645.96|21643.29|21643.29|0
1607082170000|2020-12-04 11:42:50|21642.24|21642.24|21641.46|21641.46|21642.24|21642.24|21641.46|21641.46|0
1607082180000|2020-12-04 11:43:00|21642.14|21642.14|21647.2|21647.2|21648.04|21648.04|21642.14|21642.14|0
1607082190000|2020-12-04 11:43:10|21646.42|21646.42|21646.42|21646.42|21646.42|21646.42|21646.42|21646.42|0
1607082200000|2020-12-04 11:43:20|21649.17|21649.17|21645.19|21645.19|21649.17|21649.17|21645.19|21645.19|0
1607082210000|2020-12-04 11:43:30|21644.41|21644.41|21639.4|21639.4|21644.41|21644.41|21639.4|21639.4|0
1607082230000|2020-12-04 11:43:50|21640.08|21640.08|21639.22|21639.22|21640.08|21640.08|21639.22|21639.22|0
1607082240000|2020-12-04 11:44:00|21638.88|21638.88|21635.81|21635.81|21638.88|21638.88|21635.81|21635.81|0
1607082250000|2020-12-04 11:44:10|21631.69|21631.69|21632.77|21632.77|21634.99|21634.99|21631.69|21631.69|0
1607082260000|2020-12-04 11:44:20|21630.02|21630.02|21631.4|21631.4|21631.4|21631.4|21630.02|21630.02|0
1607082270000|2020-12-04 11:44:30|21631.99|21631.99|21630.62|21630.62|21631.99|21631.99|21630.62|21630.62|0
1607082290000|2020-12-04 11:44:50|21629.84|21629.84|21629.63|21629.63|21629.84|21629.84|21629.63|21629.63|0
1607082300000|2020-12-04 11:45:00|21628.25|21628.25|21633.58|21633.58|21633.58|21633.58|21628.25|21628.25|0
1607082310000|2020-12-04 11:45:10|21634.11|21634.11|21634.33|21634.33|21634.33|21634.33|21634.11|21634.11|0
1607082320000|2020-12-04 11:45:20|21635.7|21635.7|21635.17|21635.17|21635.7|21635.7|21635.17|21635.17|0
1607082330000|2020-12-04 11:45:30|21634.65|21634.65|21633.34|21633.34|21634.65|21634.65|21633.27|21633.27|0
1607082340000|2020-12-04 11:45:40|21632.81|21632.81|21634.65|21634.65|21634.65|21634.65|21632.81|21632.81|0
1607082350000|2020-12-04 11:45:50|21636.02|21636.02|21637.39|21637.39|21637.39|21637.39|21636.02|21636.02|0
1607082360000|2020-12-04 11:46:00|21636.02|21636.02|21636.8|21636.8|21636.8|21636.8|21636.02|21636.02|0
1607082370000|2020-12-04 11:46:10|21636.61|21636.61|21636.61|21636.61|21636.61|21636.61|21636.61|21636.61|0
1607082380000|2020-12-04 11:46:20|21635.23|21635.23|21636.75|21636.75|21636.75|21636.75|21635.23|21635.23|0
1607082390000|2020-12-04 11:46:30|21636.23|21636.23|21636.23|21636.23|21636.23|21636.23|21636.23|21636.23|0
1607082400000|2020-12-04 11:46:40|21638.98|21638.98|21639.47|21639.47|21639.47|21639.47|21638.98|21638.98|0
1607082410000|2020-12-04 11:46:50|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|21639.6|0
1607082420000|2020-12-04 11:47:00|21639.66|21639.66|21636.39|21636.39|21639.66|21639.66|21636.39|21636.39|0
1607082430000|2020-12-04 11:47:10|21635.7|21635.7|21632.12|21632.12|21635.7|21635.7|21632.12|21632.12|0
1607082440000|2020-12-04 11:47:20|21631.91|21631.91|21635.72|21635.72|21635.72|21635.72|21631.91|21631.91|0
1607082460000|2020-12-04 11:47:40|21635.79|21635.79|21636.07|21636.07|21636.14|21636.14|21635.79|21635.79|0
1607082470000|2020-12-04 11:47:50|21637.44|21637.44|21638.88|21638.88|21638.88|21638.88|21637.44|21637.44|0
1607082490000|2020-12-04 11:48:10|21639.93|21639.93|21639.41|21639.41|21639.93|21639.93|21639.41|21639.41|0
1607082500000|2020-12-04 11:48:20|21643.53|21643.53|21640.78|21640.78|21643.53|21643.53|21640.78|21640.78|0
1607082510000|2020-12-04 11:48:30|21642.15|21642.15|21643.74|21643.74|21643.74|21643.74|21642.15|21642.15|0
1607082520000|2020-12-04 11:48:40|21643.53|21643.53|21643.53|21643.53|21643.53|21643.53|21643.53|21643.53|0
1607082530000|2020-12-04 11:48:50|21643.41|21643.41|21641.36|21641.36|21643.41|21643.41|21641.36|21641.36|0
1607082540000|2020-12-04 11:49:00|21641.58|21641.58|21641.36|21641.36|21641.58|21641.58|21641.36|21641.36|0
1607082550000|2020-12-04 11:49:10|21639.25|21639.25|21641.61|21641.61|21641.61|21641.61|21639.25|21639.25|0
1607082560000|2020-12-04 11:49:20|21640.23|21640.23|21639.71|21639.71|21640.23|21640.23|21639.71|21639.71|0
1607082570000|2020-12-04 11:49:30|21640.23|21640.23|21638.8|21638.8|21640.23|21640.23|21638.8|21638.8|0
1607082580000|2020-12-04 11:49:40|21639.33|21639.33|21637.95|21637.95|21639.33|21639.33|21637.95|21637.95|0
1607082590000|2020-12-04 11:49:50|21635.53|21635.53|21639.65|21639.65|21639.65|21639.65|21635.53|21635.53|0
1607082600000|2020-12-04 11:50:00|21641.02|21641.02|21640.33|21640.33|21641.02|21641.02|21639.65|21639.65|0
1607082610000|2020-12-04 11:50:10|21641.11|21641.11|21640.9|21640.9|21641.11|21641.11|21640.9|21640.9|0
1607082620000|2020-12-04 11:50:20|21641.58|21641.58|21641.58|21641.58|21642.26|21642.26|21641.58|21641.58|0
1607082630000|2020-12-04 11:50:30|21642.36|21642.36|21646.69|21646.69|21646.69|21646.69|21642.36|21642.36|0
1607082640000|2020-12-04 11:50:40|21643.94|21643.94|21647.68|21647.68|21647.8|21647.8|21643.94|21643.94|0
1607082650000|2020-12-04 11:50:50|21647.16|21647.16|21646.51|21646.51|21647.16|21647.16|21646.51|21646.51|0
1607082660000|2020-12-04 11:51:00|21646.28|21646.28|21643.35|21643.35|21646.28|21646.28|21643.35|21643.35|0
1607082670000|2020-12-04 11:51:10|21644.13|21644.13|21644.13|21644.13|21644.13|21644.13|21644.13|21644.13|0
1607082680000|2020-12-04 11:51:20|21645.71|21645.71|21646.23|21646.23|21646.23|21646.23|21645.71|21645.71|0
1607082690000|2020-12-04 11:51:30|21646.76|21646.76|21646.09|21646.09|21646.76|21646.76|21644.9|21644.9|0
1607082700000|2020-12-04 11:51:40|21645.04|21645.04|21644.51|21644.51|21645.04|21645.04|21644.51|21644.51|0
1607082710000|2020-12-04 11:51:50|21643.83|21643.83|21641.47|21641.47|21643.83|21643.83|21641.47|21641.47|0
1607082720000|2020-12-04 11:52:00|21641.36|21641.36|21641.14|21641.14|21641.36|21641.36|21641.14|21641.14|0
1607082730000|2020-12-04 11:52:10|21640.61|21640.61|21644.08|21644.08|21644.08|21644.08|21640.61|21640.61|0
1607082740000|2020-12-04 11:52:20|21644.19|21644.19|21644.72|21644.72|21644.72|21644.72|21644.19|21644.19|0
1607082760000|2020-12-04 11:52:40|21645.25|21645.25|21645.38|21645.38|21645.66|21645.66|21644.82|21644.82|0
1607082770000|2020-12-04 11:52:50|21645.91|21645.91|21645.38|21645.38|21646.43|21646.43|21645.38|21645.38|0
1607082780000|2020-12-04 11:53:00|21644.01|21644.01|21645.38|21645.38|21645.38|21645.38|21644.01|21644.01|0
1607082790000|2020-12-04 11:53:10|21645.55|21645.55|21645.75|21645.75|21645.75|21645.75|21645.55|21645.55|0
1607082800000|2020-12-04 11:53:20|21647.33|21647.33|21647.33|21647.33|21647.33|21647.33|21647.33|21647.33|0
1607082810000|2020-12-04 11:53:30|21647.47|21647.47|21647.47|21647.47|21647.47|21647.47|21647.47|21647.47|0
1607082820000|2020-12-04 11:53:40|21648.85|21648.85|21648.85|21648.85|21648.85|21648.85|21648.85|21648.85|0
1607082840000|2020-12-04 11:54:00|21648.91|21648.91|21648.91|21648.91|21648.91|21648.91|21648.91|21648.91|0
1607082850000|2020-12-04 11:54:10|21646.16|21646.16|21642.93|21642.93|21646.84|21646.84|21641.87|21641.87|0
1607082860000|2020-12-04 11:54:20|21643.06|21643.06|21643.84|21643.84|21643.84|21643.84|21643.06|21643.06|0
1607082870000|2020-12-04 11:54:30|21643.63|21643.63|21643.63|21643.63|21643.63|21643.63|21643.63|21643.63|0
1607082890000|2020-12-04 11:54:50|21645|21645|21645|21645|21645|21645|21645|21645|0
1607082900000|2020-12-04 11:55:00|21644.48|21644.48|21644.41|21644.41|21644.48|21644.48|21644.41|21644.41|0
1607082920000|2020-12-04 11:55:20|21644.62|21644.62|21645.4|21645.4|21645.4|21645.4|21644.62|21644.62|0
1607082930000|2020-12-04 11:55:30|21645.2|21645.2|21645.63|21645.63|21645.63|21645.63|21645.2|21645.2|0
1607082940000|2020-12-04 11:55:40|21644.25|21644.25|21642.88|21642.88|21644.25|21644.25|21642.88|21642.88|0
1607082950000|2020-12-04 11:55:50|21641.5|21641.5|21641.57|21641.57|21641.57|21641.57|21641.5|21641.5|0
1607082960000|2020-12-04 11:56:00|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|21641.04|0
1607082980000|2020-12-04 11:56:20|21639.99|21639.99|21642.41|21642.41|21642.41|21642.41|21639.99|21639.99|0
1607083010000|2020-12-04 11:56:50|21641.97|21641.97|21641.97|21641.97|21641.97|21641.97|21641.97|21641.97|0
1607083030000|2020-12-04 11:57:10|21641.75|21641.75|21640.97|21640.97|21641.75|21641.75|21640.97|21640.97|0
1607083050000|2020-12-04 11:57:30|21638.55|21638.55|21638.55|21638.55|21638.55|21638.55|21637.86|21637.86|0
1607083060000|2020-12-04 11:57:40|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|21638.61|0
1607083070000|2020-12-04 11:57:50|21638.48|21638.48|21639.33|21639.33|21639.85|21639.85|21638.48|21638.48|0
1607083080000|2020-12-04 11:58:00|21639.27|21639.27|21639.8|21639.8|21640.32|21640.32|21639.27|21639.27|0
1607083090000|2020-12-04 11:58:10|21639.85|21639.85|21639.95|21639.95|21639.95|21639.95|21639.74|21639.74|0
1607083100000|2020-12-04 11:58:20|21641.32|21641.32|21642.57|21642.57|21642.57|21642.57|21641.32|21641.32|0
1607083110000|2020-12-04 11:58:30|21645|21645|21645.47|21645.47|21648.43|21648.43|21645|21645|0
1607083120000|2020-12-04 11:58:40|21643.89|21643.89|21641.88|21641.88|21643.89|21643.89|21639.83|21639.83|0
1607083140000|2020-12-04 11:59:00|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|21640.51|0
1607083160000|2020-12-04 11:59:20|21641.03|21641.03|21644.31|21644.31|21644.31|21644.31|21641.03|21641.03|0
1607083170000|2020-12-04 11:59:30|21644.38|21644.38|21644.74|21644.74|21644.74|21644.74|21643.24|21643.24|0
1607083180000|2020-12-04 11:59:40|21644.52|21644.52|21645.21|21645.21|21645.73|21645.73|21644.52|21644.52|0
1607083190000|2020-12-04 11:59:50|21643.84|21643.84|21642.95|21642.95|21643.84|21643.84|21642.95|21642.95|0
1607083200000|2020-12-04 12:00:00|21640.2|21640.2|21633.18|21633.18|21640.2|21640.2|21633.18|21633.18|0
1607083220000|2020-12-04 12:00:20|21632.4|21632.4|21628.29|21628.29|21632.4|21632.4|21627.76|21627.76|0
1607083230000|2020-12-04 12:00:30|21627.51|21627.51|21627.29|21627.29|21627.51|21627.51|21627.29|21627.29|0
1607083240000|2020-12-04 12:00:40|21627.16|21627.16|21628.78|21628.78|21629.84|21629.84|21627.16|21627.16|0
1607083250000|2020-12-04 12:00:50|21627.41|21627.41|21626.02|21626.02|21627.6|21627.6|21626.02|21626.02|0
1607083260000|2020-12-04 12:01:00|21625.24|21625.24|21626.14|21626.14|21626.14|21626.14|21625.24|21625.24|0
1607083270000|2020-12-04 12:01:10|21623.47|21623.47|21625.52|21625.52|21625.52|21625.52|21623.47|21623.47|0
1607083280000|2020-12-04 12:01:20|21624.15|21624.15|21624.15|21624.15|21624.15|21624.15|21624.15|21624.15|0
1607083290000|2020-12-04 12:01:30|21623.37|21623.37|21620.41|21620.41|21623.37|21623.37|21620.41|21620.41|0
1607083300000|2020-12-04 12:01:40|21620.32|21620.32|21619.94|21619.94|21620.35|21620.35|21619.84|21619.84|0
1607083310000|2020-12-04 12:01:50|21619.25|21619.25|21620.62|21620.62|21620.71|21620.71|21619.25|21619.25|0
1607083320000|2020-12-04 12:02:00|21620.71|21620.71|21626.85|21626.85|21626.85|21626.85|21620.56|21620.56|0
1607083330000|2020-12-04 12:02:10|21626.33|21626.33|21627.1|21627.1|21627.1|21627.1|21626.33|21626.33|0
1607083340000|2020-12-04 12:02:20|21619.7|21619.7|21614.32|21614.32|21619.7|21619.7|21614.32|21614.32|0
1607083350000|2020-12-04 12:02:30|21612.95|21612.95|21612.95|21612.95|21614.32|21614.32|21612.95|21612.95|0
1607083360000|2020-12-04 12:02:40|21613.73|21613.73|21612.95|21612.95|21613.73|21613.73|21612.95|21612.95|0
1607083370000|2020-12-04 12:02:50|21613.73|21613.73|21613.2|21613.2|21613.73|21613.73|21613.2|21613.2|0
1607083380000|2020-12-04 12:03:00|21612.42|21612.42|21614.49|21614.49|21615.15|21615.15|21612.42|21612.42|0
1607083390000|2020-12-04 12:03:10|21613.12|21613.12|21606.27|21606.27|21613.12|21613.12|21606.27|21606.27|0
1607083400000|2020-12-04 12:03:20|21607.64|21607.64|21606.27|21606.27|21607.64|21607.64|21606.27|21606.27|0
1607083410000|2020-12-04 12:03:30|21605.22|21605.22|21602.77|21602.77|21605.22|21605.22|21602.26|21602.26|0
1607083420000|2020-12-04 12:03:40|21602.81|21602.81|21600.89|21600.89|21602.81|21602.81|21600.89|21600.89|0
1607083430000|2020-12-04 12:03:50|21601.42|21601.42|21603.53|21603.53|21603.53|21603.53|21601.42|21601.42|0
1607083440000|2020-12-04 12:04:00|21605.36|21605.36|21605.68|21605.68|21605.68|21605.68|21605.15|21605.15|0
1607083470000|2020-12-04 12:04:30|21605.89|21605.89|21606.95|21606.95|21609.06|21609.06|21605.89|21605.89|0
1607083480000|2020-12-04 12:04:40|21607.48|21607.48|21607.69|21607.69|21607.91|21607.91|21607.48|21607.48|0
1607083490000|2020-12-04 12:04:50|21606.32|21606.32|21607.1|21607.1|21608.15|21608.15|21605.79|21605.79|0
1607083500000|2020-12-04 12:05:00|21606.91|21606.91|21604.85|21604.85|21606.91|21606.91|21604.85|21604.85|0
1607083510000|2020-12-04 12:05:10|21606.21|21606.21|21606.74|21606.74|21606.74|21606.74|21604.85|21604.85|0
1607083520000|2020-12-04 12:05:20|21605.37|21605.37|21600.83|21600.83|21606.74|21606.74|21600.83|21600.83|0
1607083540000|2020-12-04 12:05:40|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|21600.3|0
1607083560000|2020-12-04 12:06:00|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|21598.94|0
1607083570000|2020-12-04 12:06:10|21600.52|21600.52|21599.73|21599.73|21600.65|21600.65|21599.73|21599.73|0
1607083580000|2020-12-04 12:06:20|21599.66|21599.66|21599.54|21599.54|21599.66|21599.66|21598.37|21598.37|0
1607083590000|2020-12-04 12:06:30|21599.57|21599.57|21600.25|21600.25|21600.25|21600.25|21599.57|21599.57|0
1607083600000|2020-12-04 12:06:40|21600.69|21600.69|21601.44|21601.44|21601.44|21601.44|21600.69|21600.69|0
1607083610000|2020-12-04 12:06:50|21602.22|21602.22|21605.38|21605.38|21605.5|21605.5|21602.22|21602.22|0
1607083620000|2020-12-04 12:07:00|21605.91|21605.91|21610.93|21610.93|21610.93|21610.93|21605.91|21605.91|0
1607083630000|2020-12-04 12:07:10|21607.73|21607.73|21603.38|21603.38|21607.95|21607.95|21603.38|21603.38|0
1607083640000|2020-12-04 12:07:20|21606.13|21606.13|21608.27|21608.27|21608.27|21608.27|21606.13|21606.13|0
1607083650000|2020-12-04 12:07:30|21608.3|21608.3|21609.94|21609.94|21609.94|21609.94|21608.3|21608.3|0
1607083660000|2020-12-04 12:07:40|21610.16|21610.16|21610.16|21610.16|21610.16|21610.16|21610.16|21610.16|0
1607083680000|2020-12-04 12:08:00|21611.54|21611.54|21611.31|21611.31|21612.69|21612.69|21611.31|21611.31|0
1607083690000|2020-12-04 12:08:10|21611.5|21611.5|21613.95|21613.95|21613.95|21613.95|21611.31|21611.31|0
1607083700000|2020-12-04 12:08:20|21613.26|21613.26|21613.26|21613.26|21613.26|21613.26|21613.26|21613.26|0
1607083720000|2020-12-04 12:08:40|21614.04|21614.04|21613.35|21613.35|21614.72|21614.72|21613.35|21613.35|0
1607083730000|2020-12-04 12:08:50|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|21613.88|0
1607083750000|2020-12-04 12:09:10|21613.1|21613.1|21613.62|21613.62|21613.62|21613.62|21613.1|21613.1|0
1607083760000|2020-12-04 12:09:20|21613.41|21613.41|21614.31|21614.31|21614.31|21614.31|21613.19|21613.19|0
1607083770000|2020-12-04 12:09:30|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|21614.24|0
1607083780000|2020-12-04 12:09:40|21614.46|21614.46|21611.32|21611.32|21614.46|21614.46|21611.32|21611.32|0
1607083790000|2020-12-04 12:09:50|21611.11|21611.11|21610.89|21610.89|21611.11|21611.11|21610.86|21610.86|0
1607083800000|2020-12-04 12:10:00|21609.84|21609.84|21608.9|21608.9|21609.84|21609.84|21606.63|21606.63|0
1607083810000|2020-12-04 12:10:10|21609.43|21609.43|21609.43|21609.43|21609.43|21609.43|21609.43|21609.43|0
1607083820000|2020-12-04 12:10:20|21608.79|21608.79|21608.57|21608.57|21608.79|21608.79|21608.57|21608.57|0
1607083830000|2020-12-04 12:10:30|21609.35|21609.35|21608.57|21608.57|21609.35|21609.35|21608.57|21608.57|0
1607083840000|2020-12-04 12:10:40|21607.79|21607.79|21607.27|21607.27|21607.79|21607.79|21607.27|21607.27|0
1607083850000|2020-12-04 12:10:50|21602.5|21602.5|21601.97|21601.97|21602.5|21602.5|21601.97|21601.97|0
1607083860000|2020-12-04 12:11:00|21601.29|21601.29|21604.81|21604.81|21604.81|21604.81|21601.29|21601.29|0
1607083870000|2020-12-04 12:11:10|21606.61|21606.61|21610.35|21610.35|21610.36|21610.36|21606.61|21606.61|0
1607083880000|2020-12-04 12:11:20|21613.1|21613.1|21608.04|21608.04|21613.1|21613.1|21608.04|21608.04|0
1607083890000|2020-12-04 12:11:30|21608.11|21608.11|21607.33|21607.33|21608.11|21608.11|21607.33|21607.33|0
1607083900000|2020-12-04 12:11:40|21607.54|21607.54|21607.54|21607.54|21607.54|21607.54|21607.54|21607.54|0
1607083910000|2020-12-04 12:11:50|21607.61|21607.61|21608.16|21608.16|21608.16|21608.16|21607.61|21607.61|0
1607083920000|2020-12-04 12:12:00|21608.69|21608.69|21608.16|21608.16|21608.69|21608.69|21608.16|21608.16|0
1607083930000|2020-12-04 12:12:10|21608.3|21608.3|21607.47|21607.47|21608.3|21608.3|21607.25|21607.25|0
1607083940000|2020-12-04 12:12:20|21605.41|21605.41|21604.31|21604.31|21605.62|21605.62|21604.31|21604.31|0
1607083950000|2020-12-04 12:12:30|21604.84|21604.84|21604.58|21604.58|21605.36|21605.36|21604.58|21604.58|0
1607083960000|2020-12-04 12:12:40|21603.01|21603.01|21603.01|21603.01|21603.01|21603.01|21603.01|21603.01|0
1607083970000|2020-12-04 12:12:50|21604.58|21604.58|21603.81|21603.81|21604.58|21604.58|21603.81|21603.81|0
1607083980000|2020-12-04 12:13:00|21604.02|21604.02|21604.02|21604.02|21604.02|21604.02|21604.02|21604.02|0
1607083990000|2020-12-04 12:13:10|21606.17|21606.17|21610.15|21610.15|21610.15|21610.15|21606.17|21606.17|0
1607084000000|2020-12-04 12:13:20|21608.57|21608.57|21608.87|21608.87|21608.9|21608.9|21608.11|21608.11|0
1607084010000|2020-12-04 12:13:30|21608.98|21608.98|21609.2|21609.2|21609.2|21609.2|21608.98|21608.98|0
1607084020000|2020-12-04 12:13:40|21610.57|21610.57|21610.57|21610.57|21610.57|21610.57|21610.05|21610.05|0
1607084030000|2020-12-04 12:13:50|21611.1|21611.1|21613.73|21613.73|21614.41|21614.41|21611.1|21611.1|0
1607084040000|2020-12-04 12:14:00|21614.26|21614.26|21610.37|21610.37|21614.78|21614.78|21610.37|21610.37|0
1607084050000|2020-12-04 12:14:10|21610.15|21610.15|21608.55|21608.55|21610.15|21610.15|21605.62|21605.62|0
1607084060000|2020-12-04 12:14:20|21608.58|21608.58|21615.86|21615.86|21618.81|21618.81|21608.58|21608.58|0
1607084070000|2020-12-04 12:14:30|21617.97|21617.97|21616.6|21616.6|21618.18|21618.18|21616.6|21616.6|0
1607084080000|2020-12-04 12:14:40|21616.08|21616.08|21615.55|21615.55|21616.08|21616.08|21615.55|21615.55|0
1607084090000|2020-12-04 12:14:50|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|21616.08|0
1607084110000|2020-12-04 12:15:10|21615.3|21615.3|21615.3|21615.3|21615.3|21615.3|21615.3|21615.3|0
1607084120000|2020-12-04 12:15:20|21614.52|21614.52|21614.52|21614.52|21614.52|21614.52|21614.52|21614.52|0
1607084130000|2020-12-04 12:15:30|21615.3|21615.3|21614.52|21614.52|21615.3|21615.3|21614.52|21614.52|0
1607084140000|2020-12-04 12:15:40|21613.14|21613.14|21612.09|21612.09|21613.14|21613.14|21611.04|21611.04|0
1607084150000|2020-12-04 12:15:50|21612.77|21612.77|21612.77|21612.77|21612.77|21612.77|21612.77|21612.77|0
1607084160000|2020-12-04 12:16:00|21613.55|21613.55|21613.74|21613.74|21613.74|21613.74|21613.55|21613.55|0
1607084170000|2020-12-04 12:16:10|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|21614.27|0
1607084180000|2020-12-04 12:16:20|21614.05|21614.05|21613.62|21613.62|21614.05|21614.05|21613.62|21613.62|0
1607084210000|2020-12-04 12:16:50|21612.84|21612.84|21613.9|21613.9|21614.95|21614.95|21612.84|21612.84|0
1607084220000|2020-12-04 12:17:00|21615.48|21615.48|21614.21|21614.21|21615.48|21615.48|21612.94|21612.94|0
1607084230000|2020-12-04 12:17:10|21613.99|21613.99|21613.99|21613.99|21613.99|21613.99|21613.47|21613.47|0
1607084240000|2020-12-04 12:17:20|21613.31|21613.31|21613.31|21613.31|21613.84|21613.84|21613.31|21613.31|0
1607084250000|2020-12-04 12:17:30|21614.36|21614.36|21613.01|21613.01|21617.11|21617.11|21612.95|21612.95|0
1607084260000|2020-12-04 12:17:40|21614.07|21614.07|21613.95|21613.95|21614.07|21614.07|21613.95|21613.95|0
1607084270000|2020-12-04 12:17:50|21613.17|21613.17|21609.93|21609.93|21614.19|21614.19|21609.93|21609.93|0
1607084280000|2020-12-04 12:18:00|21609.49|21609.49|21607.96|21607.96|21609.49|21609.49|21607.19|21607.19|0
1607084290000|2020-12-04 12:18:10|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|21607.19|0
1607084300000|2020-12-04 12:18:20|21607.12|21607.12|21607.9|21607.9|21607.9|21607.9|21607.12|21607.12|0
1607084310000|2020-12-04 12:18:30|21608.95|21608.95|21608.74|21608.74|21610.32|21610.32|21608.74|21608.74|0
1607084320000|2020-12-04 12:18:40|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|21608.51|0
1607084340000|2020-12-04 12:19:00|21607.83|21607.83|21612.32|21612.32|21613.72|21613.72|21606.34|21606.34|0
1607084360000|2020-12-04 12:19:20|21612.05|21612.05|21613.85|21613.85|21613.85|21613.85|21612.05|21612.05|0
1607084370000|2020-12-04 12:19:30|21614.38|21614.38|21614.08|21614.08|21614.38|21614.38|21614.08|21614.08|0
1607084380000|2020-12-04 12:19:40|21613.55|21613.55|21613.03|21613.03|21613.55|21613.55|21613.03|21613.03|0
1607084390000|2020-12-04 12:19:50|21612.91|21612.91|21611.49|21611.49|21612.91|21612.91|21611.49|21611.49|0
1607084400000|2020-12-04 12:20:00|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|21610.71|0
1607084410000|2020-12-04 12:20:10|21610.78|21610.78|21610.78|21610.78|21610.78|21610.78|21610.78|21610.78|0
1607084420000|2020-12-04 12:20:20|21609.2|21609.2|21609.2|21609.2|21610.57|21610.57|21609.2|21609.2|0
1607084430000|2020-12-04 12:20:30|21608.67|21608.67|21610.29|21610.29|21610.29|21610.29|21608.67|21608.67|0
1607084440000|2020-12-04 12:20:40|21611.35|21611.35|21611.12|21611.12|21611.35|21611.35|21611.12|21611.12|0
1607084450000|2020-12-04 12:20:50|21611|21611|21608.43|21608.43|21611|21611|21607.96|21607.96|0
1607084460000|2020-12-04 12:21:00|21607.06|21607.06|21606.28|21606.28|21607.06|21607.06|21606.28|21606.28|0
1607084470000|2020-12-04 12:21:10|21606.39|21606.39|21606.39|21606.39|21606.39|21606.39|21606.39|21606.39|0
1607084480000|2020-12-04 12:21:20|21606.92|21606.92|21605.93|21605.93|21606.92|21606.92|21605.93|21605.93|0
1607084490000|2020-12-04 12:21:30|21606.45|21606.45|21605.38|21605.38|21606.64|21606.64|21602.98|21602.98|0
1607084500000|2020-12-04 12:21:40|21604.85|21604.85|21604.91|21604.91|21604.91|21604.91|21603.27|21603.27|0
1607084510000|2020-12-04 12:21:50|21602.57|21602.57|21603.57|21603.57|21603.57|21603.57|21602.57|21602.57|0
1607084520000|2020-12-04 12:22:00|21604|21604|21604|21604|21604|21604|21604|21604|0
1607084530000|2020-12-04 12:22:10|21605.36|21605.36|21605.36|21605.36|21606.74|21606.74|21605.36|21605.36|0
1607084540000|2020-12-04 12:22:20|21606.41|21606.41|21604.81|21604.81|21606.7|21606.7|21604.28|21604.28|0
1607084550000|2020-12-04 12:22:30|21604.28|21604.28|21603.5|21603.5|21604.28|21604.28|21603.5|21603.5|0
1607084560000|2020-12-04 12:22:40|21603.12|21603.12|21603.12|21603.12|21603.12|21603.12|21603.12|21603.12|0
1607084570000|2020-12-04 12:22:50|21602.07|21602.07|21602.6|21602.6|21602.6|21602.6|21602.07|21602.07|0
1607084580000|2020-12-04 12:23:00|21602.65|21602.65|21601.6|21601.6|21602.65|21602.65|21601.6|21601.6|0
1607084590000|2020-12-04 12:23:10|21601.72|21601.72|21601.72|21601.72|21601.72|21601.72|21601.72|21601.72|0
1607084600000|2020-12-04 12:23:20|21601.69|21601.69|21601.69|21601.69|21601.69|21601.69|21601.69|21601.69|0
1607084610000|2020-12-04 12:23:30|21600.91|21600.91|21601.69|21601.69|21601.69|21601.69|21600.91|21600.91|0
1607084620000|2020-12-04 12:23:40|21601.26|21601.26|21600.73|21600.73|21601.26|21601.26|21600.2|21600.2|0
1607084630000|2020-12-04 12:23:50|21599.68|21599.68|21603.36|21603.36|21603.36|21603.36|21599.68|21599.68|0
1607084640000|2020-12-04 12:24:00|21602.58|21602.58|21601.53|21601.53|21602.58|21602.58|21601.53|21601.53|0
1607084650000|2020-12-04 12:24:10|21600.85|21600.85|21597.76|21597.76|21600.85|21600.85|21597.76|21597.76|0
1607084660000|2020-12-04 12:24:20|21596.38|21596.38|21598.33|21598.33|21599.52|21599.52|21595.08|21595.08|0
1607084670000|2020-12-04 12:24:30|21597.55|21597.55|21596.56|21596.56|21597.55|21597.55|21596.56|21596.56|0
1607084680000|2020-12-04 12:24:40|21595.78|21595.78|21592.5|21592.5|21595.78|21595.78|21592.5|21592.5|0
1607084690000|2020-12-04 12:24:50|21591.72|21591.72|21591.2|21591.2|21591.72|21591.72|21591.2|21591.2|0
1607084700000|2020-12-04 12:25:00|21591.63|21591.63|21591.63|21591.63|21591.63|21591.63|21591.63|21591.63|0
1607084710000|2020-12-04 12:25:10|21591.42|21591.42|21590.64|21590.64|21591.42|21591.42|21590.64|21590.64|0
1607084720000|2020-12-04 12:25:20|21589.27|21589.27|21586.34|21586.34|21589.27|21589.27|21586.34|21586.34|0
1607084730000|2020-12-04 12:25:30|21586.38|21586.38|21584.06|21584.06|21586.38|21586.38|21584.06|21584.06|0
1607084740000|2020-12-04 12:25:40|21586.16|21586.16|21583.69|21583.69|21586.69|21586.69|21582.34|21582.34|0
1607084750000|2020-12-04 12:25:50|21583.45|21583.45|21581.1|21581.1|21583.48|21583.48|21581.1|21581.1|0
1607084760000|2020-12-04 12:26:00|21580.32|21580.32|21582|21582|21582|21582|21580.11|21580.11|0
1607084770000|2020-12-04 12:26:10|21583.3|21583.3|21587.98|21587.98|21589.04|21589.04|21583.3|21583.3|0
1607084780000|2020-12-04 12:26:20|21588.51|21588.51|21587.75|21587.75|21588.73|21588.73|21587.52|21587.52|0
1607084790000|2020-12-04 12:26:30|21587.07|21587.07|21587.07|21587.07|21587.07|21587.07|21587.07|21587.07|0
1607084800000|2020-12-04 12:26:40|21588.12|21588.12|21586.91|21586.91|21588.12|21588.12|21586.91|21586.91|0
1607084810000|2020-12-04 12:26:50|21586.13|21586.13|21586.56|21586.56|21586.56|21586.56|21586.13|21586.13|0
1607084820000|2020-12-04 12:27:00|21586.7|21586.7|21586.7|21586.7|21586.7|21586.7|21586.7|21586.7|0
1607084830000|2020-12-04 12:27:10|21586.26|21586.26|21584.96|21584.96|21586.26|21586.26|21584.96|21584.96|0
1607084840000|2020-12-04 12:27:20|21584.18|21584.18|21584.18|21584.18|21584.7|21584.7|21584.18|21584.18|0
1607084850000|2020-12-04 12:27:30|21584.31|21584.31|21583.6|21583.6|21584.38|21584.38|21583.6|21583.6|0
1607084870000|2020-12-04 12:27:50|21583.57|21583.57|21580.6|21580.6|21583.57|21583.57|21580.6|21580.6|0
1607084880000|2020-12-04 12:28:00|21582.18|21582.18|21586.7|21586.7|21586.7|21586.7|21580.09|21580.09|0
1607084890000|2020-12-04 12:28:10|21585.32|21585.32|21584.02|21584.02|21586.1|21586.1|21584.02|21584.02|0
1607084900000|2020-12-04 12:28:20|21584.13|21584.13|21585.52|21585.52|21585.52|21585.52|21583.94|21583.94|0
1607084910000|2020-12-04 12:28:30|21585.64|21585.64|21586.58|21586.58|21588.06|21588.06|21585.64|21585.64|0
1607084920000|2020-12-04 12:28:40|21585.02|21585.02|21582.91|21582.91|21585.02|21585.02|21582.91|21582.91|0
1607084930000|2020-12-04 12:28:50|21582.69|21582.69|21580.51|21580.51|21582.69|21582.69|21580.51|21580.51|0
1607084940000|2020-12-04 12:29:00|21579.14|21579.14|21574.28|21574.28|21579.14|21579.14|21574.28|21574.28|0
1607084960000|2020-12-04 12:29:20|21573.5|21573.5|21572.98|21572.98|21573.5|21573.5|21572.98|21572.98|0
1607084970000|2020-12-04 12:29:30|21573.17|21573.17|21569.87|21569.87|21573.17|21573.17|21569.87|21569.87|0
1607084980000|2020-12-04 12:29:40|21569.09|21569.09|21568.28|21568.28|21569.09|21569.09|21568.18|21568.18|0
1607084990000|2020-12-04 12:29:50|21566.9|21566.9|21565.36|21565.36|21566.9|21566.9|21565.29|21565.29|0
1607085000000|2020-12-04 12:30:00|21565.29|21565.29|21563.5|21563.5|21565.29|21565.29|21563.5|21563.5|0
1607085010000|2020-12-04 12:30:10|21562.14|21562.14|21560.8|21560.8|21562.14|21562.14|21560.8|21560.8|0
1607085020000|2020-12-04 12:30:20|21562.36|21562.36|21563.84|21563.84|21563.84|21563.84|21562.36|21562.36|0
1607085030000|2020-12-04 12:30:30|21564.36|21564.36|21563.84|21563.84|21564.36|21564.36|21563.84|21563.84|0
1607085040000|2020-12-04 12:30:40|21565.42|21565.42|21565.44|21565.44|21565.67|21565.67|21565.06|21565.06|0
1607085050000|2020-12-04 12:30:50|21566.81|21566.81|21566.81|21566.81|21569.56|21569.56|21566.81|21566.81|0
1607085060000|2020-12-04 12:31:00|21566.91|21566.91|21566.48|21566.48|21566.91|21566.91|21566.48|21566.48|0
1607085070000|2020-12-04 12:31:10|21566.51|21566.51|21566.65|21566.65|21566.65|21566.65|21566.51|21566.51|0
1607085080000|2020-12-04 12:31:20|21568.73|21568.73|21569.78|21569.78|21569.78|21569.78|21568.73|21568.73|0
1607085090000|2020-12-04 12:31:30|21568.73|21568.73|21567.71|21567.71|21568.73|21568.73|21566.94|21566.94|0
1607085100000|2020-12-04 12:31:40|21567.93|21567.93|21567.93|21567.93|21567.93|21567.93|21567.93|21567.93|0
1607085110000|2020-12-04 12:31:50|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|21569.29|0
1607085130000|2020-12-04 12:32:10|21570.07|21570.07|21577.66|21577.66|21577.66|21577.66|21570.07|21570.07|0
1607085140000|2020-12-04 12:32:20|21578.34|21578.34|21576.76|21576.76|21578.34|21578.34|21576.76|21576.76|0
1607085150000|2020-12-04 12:32:30|21576.55|21576.55|21578.04|21578.04|21578.04|21578.04|21576.55|21576.55|0
1607085170000|2020-12-04 12:32:50|21577.51|21577.51|21577.51|21577.51|21577.51|21577.51|21577.51|21577.51|0
1607085180000|2020-12-04 12:33:00|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|21578.57|0
1607085190000|2020-12-04 12:33:10|21578.78|21578.78|21582.26|21582.26|21582.26|21582.26|21578.78|21578.78|0
1607085200000|2020-12-04 12:33:20|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|21579.51|0
1607085220000|2020-12-04 12:33:40|21578.73|21578.73|21578.02|21578.02|21578.73|21578.73|21577.96|21577.96|0
1607085230000|2020-12-04 12:33:50|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|21577.81|0
1607085240000|2020-12-04 12:34:00|21577.69|21577.69|21577.07|21577.07|21577.69|21577.69|21577.07|21577.07|0
1607085250000|2020-12-04 12:34:10|21577.29|21577.29|21576.51|21576.51|21577.29|21577.29|21576.51|21576.51|0
1607085260000|2020-12-04 12:34:20|21576.62|21576.62|21575.74|21575.74|21576.62|21576.62|21575.74|21575.74|0
1607085270000|2020-12-04 12:34:30|21575.61|21575.61|21575.61|21575.61|21575.61|21575.61|21575.61|21575.61|0
1607085280000|2020-12-04 12:34:40|21574.83|21574.83|21573.31|21573.31|21574.83|21574.83|21571.57|21571.57|0
1607085290000|2020-12-04 12:34:50|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|21573.12|0
1607085300000|2020-12-04 12:35:00|21573.23|21573.23|21575.91|21575.91|21575.97|21575.97|21573.23|21573.23|0
1607085310000|2020-12-04 12:35:10|21578.54|21578.54|21583.51|21583.51|21583.51|21583.51|21578.54|21578.54|0
1607085320000|2020-12-04 12:35:20|21584.29|21584.29|21587.67|21587.67|21587.67|21587.67|21584.29|21584.29|0
1607085330000|2020-12-04 12:35:30|21590.01|21590.01|21589.34|21589.34|21590.01|21590.01|21589.01|21589.01|0
1607085340000|2020-12-04 12:35:40|21590.12|21590.12|21592.48|21592.48|21592.48|21592.48|21589.34|21589.34|0
1607085350000|2020-12-04 12:35:50|21592.37|21592.37|21592.37|21592.37|21592.37|21592.37|21592.37|21592.37|0
1607085360000|2020-12-04 12:36:00|21594.41|21594.41|21594.41|21594.41|21594.41|21594.41|21594.41|21594.41|0
1607085370000|2020-12-04 12:36:10|21593.64|21593.64|21591.92|21591.92|21593.64|21593.64|21591.73|21591.73|0
1607085380000|2020-12-04 12:36:20|21591.14|21591.14|21585.74|21585.74|21591.14|21591.14|21585.74|21585.74|0
1607085390000|2020-12-04 12:36:30|21581.88|21581.88|21580.24|21580.24|21581.88|21581.88|21578.6|21578.6|0
1607085400000|2020-12-04 12:36:40|21577.49|21577.49|21575.25|21575.25|21577.49|21577.49|21575.25|21575.25|0
1607085420000|2020-12-04 12:37:00|21569.43|21569.43|21565.33|21565.33|21569.43|21569.43|21565.33|21565.33|0
1607085430000|2020-12-04 12:37:10|21562.58|21562.58|21561.01|21561.01|21562.58|21562.58|21561.01|21561.01|0
1607085440000|2020-12-04 12:37:20|21561.69|21561.69|21557.1|21557.1|21561.69|21561.69|21557.1|21557.1|0
1607085450000|2020-12-04 12:37:30|21556.57|21556.57|21556.39|21556.39|21556.57|21556.57|21556.25|21556.25|0
1607085460000|2020-12-04 12:37:40|21556.62|21556.62|21557.02|21557.02|21557.02|21557.02|21556.62|21556.62|0
1607085480000|2020-12-04 12:38:00|21557.09|21557.09|21555.01|21555.01|21557.09|21557.09|21554.76|21554.76|0
1607085490000|2020-12-04 12:38:10|21556.57|21556.57|21556.84|21556.84|21556.84|21556.84|21556.57|21556.57|0
1607085500000|2020-12-04 12:38:20|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|21557.06|0
1607085510000|2020-12-04 12:38:30|21557.59|21557.59|21555.07|21555.07|21557.59|21557.59|21555.07|21555.07|0
1607085520000|2020-12-04 12:38:40|21555.26|21555.26|21555.14|21555.14|21555.26|21555.26|21555.14|21555.14|0
1607085540000|2020-12-04 12:39:00|21555.03|21555.03|21553.93|21553.93|21555.03|21555.03|21553.93|21553.93|0
1607085550000|2020-12-04 12:39:10|21554.61|21554.61|21553.03|21553.03|21554.61|21554.61|21553.03|21553.03|0
1607085560000|2020-12-04 12:39:20|21553.15|21553.15|21553.15|21553.15|21553.15|21553.15|21553.15|21553.15|0
1607085570000|2020-12-04 12:39:30|21553.26|21553.26|21558.99|21558.99|21559.51|21559.51|21553.26|21553.26|0
1607085580000|2020-12-04 12:39:40|21559.51|21559.51|21558.74|21558.74|21559.51|21559.51|21558.74|21558.74|0
1607085590000|2020-12-04 12:39:50|21558.05|21558.05|21559.61|21559.61|21559.61|21559.61|21558.05|21558.05|0
1607085600000|2020-12-04 12:40:00|21558.56|21558.56|21558.76|21558.76|21558.76|21558.76|21558.56|21558.56|0
1607085610000|2020-12-04 12:40:10|21558.69|21558.69|21558.2|21558.2|21558.69|21558.69|21558.01|21558.01|0
1607085640000|2020-12-04 12:40:40|21558.32|21558.32|21558.68|21558.68|21559.93|21559.93|21558.32|21558.32|0
1607085650000|2020-12-04 12:40:50|21559.46|21559.46|21559.46|21559.46|21559.46|21559.46|21559.46|21559.46|0
1607085660000|2020-12-04 12:41:00|21559.98|21559.98|21560.76|21560.76|21560.76|21560.76|21559.98|21559.98|0
1607085670000|2020-12-04 12:41:10|21559.98|21559.98|21559.55|21559.55|21559.98|21559.98|21559.55|21559.55|0
1607085690000|2020-12-04 12:41:30|21560.61|21560.61|21560.61|21560.61|21560.61|21560.61|21560.61|21560.61|0
1607085700000|2020-12-04 12:41:40|21560.39|21560.39|21560.45|21560.45|21560.45|21560.45|21560.39|21560.39|0
1607085710000|2020-12-04 12:41:50|21553.58|21553.58|21551.99|21551.99|21553.58|21553.58|21551.21|21551.21|0
1607085720000|2020-12-04 12:42:00|21552.02|21552.02|21552.88|21552.88|21552.88|21552.88|21551.82|21551.82|0
1607085730000|2020-12-04 12:42:10|21552.74|21552.74|21551.89|21551.89|21552.74|21552.74|21551.89|21551.89|0
1607085740000|2020-12-04 12:42:20|21551.69|21551.69|21549.58|21549.58|21551.69|21551.69|21549.58|21549.58|0
1607085750000|2020-12-04 12:42:30|21550.95|21550.95|21550.95|21550.95|21550.95|21550.95|21550.95|21550.95|0
1607085770000|2020-12-04 12:42:50|21550.75|21550.75|21551.53|21551.53|21551.53|21551.53|21550.75|21550.75|0
1607085780000|2020-12-04 12:43:00|21552.21|21552.21|21557.9|21557.9|21557.9|21557.9|21552.21|21552.21|0
1607085790000|2020-12-04 12:43:10|21559.28|21559.28|21557.91|21557.91|21559.28|21559.28|21557.91|21557.91|0
1607085800000|2020-12-04 12:43:20|21558.44|21558.44|21556.8|21556.8|21558.44|21558.44|21556.66|21556.66|0
1607085810000|2020-12-04 12:43:30|21557.85|21557.85|21559.23|21559.23|21559.23|21559.23|21557.85|21557.85|0
1607085820000|2020-12-04 12:43:40|21560.6|21560.6|21559.64|21559.64|21560.6|21560.6|21559.64|21559.64|0
1607085840000|2020-12-04 12:44:00|21560.16|21560.16|21560.81|21560.81|21560.94|21560.94|21560.16|21560.16|0
1607085850000|2020-12-04 12:44:10|21560.74|21560.74|21560.74|21560.74|21560.74|21560.74|21560.74|21560.74|0
1607085860000|2020-12-04 12:44:20|21559.36|21559.36|21558.52|21558.52|21559.36|21559.36|21558.52|21558.52|0
1607085870000|2020-12-04 12:44:30|21558.45|21558.45|21558.11|21558.11|21558.45|21558.45|21558.11|21558.11|0
1607085880000|2020-12-04 12:44:40|21557.83|21557.83|21557.44|21557.44|21557.83|21557.83|21557.44|21557.44|0
1607085890000|2020-12-04 12:44:50|21556.39|21556.39|21555.86|21555.86|21556.39|21556.39|21555.86|21555.86|0
1607085900000|2020-12-04 12:45:00|21556.13|21556.13|21556.13|21556.13|21556.34|21556.34|21555.69|21555.69|0
1607085910000|2020-12-04 12:45:10|21555.89|21555.89|21557.95|21557.95|21558.07|21558.07|21555.12|21555.12|0
1607085920000|2020-12-04 12:45:20|21559.32|21559.32|21559.19|21559.19|21559.57|21559.57|21559.19|21559.19|0
1607085930000|2020-12-04 12:45:30|21558.41|21558.41|21558.48|21558.48|21558.55|21558.55|21558.41|21558.41|0
1607085940000|2020-12-04 12:45:40|21557.11|21557.11|21557.95|21557.95|21558.48|21558.48|21557.11|21557.11|0
1607085950000|2020-12-04 12:45:50|21558.07|21558.07|21558.07|21558.07|21558.07|21558.07|21558.07|21558.07|0
1607085960000|2020-12-04 12:46:00|21560.74|21560.74|21559.47|21559.47|21560.74|21560.74|21559.47|21559.47|0
1607085980000|2020-12-04 12:46:20|21559.26|21559.26|21559.26|21559.26|21559.69|21559.69|21559.26|21559.26|0
1607085990000|2020-12-04 12:46:30|21556.31|21556.31|21552.74|21552.74|21556.31|21556.31|21552.74|21552.74|0
1607086000000|2020-12-04 12:46:40|21554.12|21554.12|21554.12|21554.12|21554.12|21554.12|21554.12|21554.12|0
1607086010000|2020-12-04 12:46:50|21554.19|21554.19|21555.24|21555.24|21555.24|21555.24|21554.19|21554.19|0
1607086030000|2020-12-04 12:47:10|21554.71|21554.71|21554.93|21554.93|21554.93|21554.93|21554.71|21554.71|0
1607086040000|2020-12-04 12:47:20|21555.98|21555.98|21555.98|21555.98|21555.98|21555.98|21555.98|21555.98|0
1607086050000|2020-12-04 12:47:30|21555.76|21555.76|21555.73|21555.73|21555.76|21555.76|21555.73|21555.73|0
1607086060000|2020-12-04 12:47:40|21555.97|21555.97|21555.97|21555.97|21555.97|21555.97|21555.97|21555.97|0
1607086070000|2020-12-04 12:47:50|21555.75|21555.75|21556.53|21556.53|21556.53|21556.53|21555.75|21555.75|0
1607086110000|2020-12-04 12:48:30|21556.46|21556.46|21556.49|21556.49|21556.49|21556.49|21555.09|21555.09|0
1607086120000|2020-12-04 12:48:40|21556.55|21556.55|21556.24|21556.24|21556.55|21556.55|21556.03|21556.03|0
1607086130000|2020-12-04 12:48:50|21557.61|21557.61|21557.61|21557.61|21557.61|21557.61|21557.61|21557.61|0
1607086140000|2020-12-04 12:49:00|21556.92|21556.92|21556.92|21556.92|21556.92|21556.92|21556.92|21556.92|0
1607086150000|2020-12-04 12:49:10|21556.69|21556.69|21556.72|21556.72|21556.72|21556.72|21556.69|21556.69|0
1607086160000|2020-12-04 12:49:20|21555.35|21555.35|21556.44|21556.44|21556.44|21556.44|21555.35|21555.35|0
1607086170000|2020-12-04 12:49:30|21557.49|21557.49|21554.76|21554.76|21557.49|21557.49|21554.76|21554.76|0
1607086180000|2020-12-04 12:49:40|21554.8|21554.8|21554.61|21554.61|21554.8|21554.8|21554.58|21554.58|0
1607086190000|2020-12-04 12:49:50|21554.08|21554.08|21553.77|21553.77|21554.61|21554.61|21553.77|21553.77|0
1607086200000|2020-12-04 12:50:00|21553.09|21553.09|21552.8|21552.8|21553.09|21553.09|21551.42|21551.42|0
1607086210000|2020-12-04 12:50:10|21552.87|21552.87|21550.28|21550.28|21552.87|21552.87|21550.28|21550.28|0
1607086220000|2020-12-04 12:50:20|21549.5|21549.5|21548.58|21548.58|21549.5|21549.5|21548.44|21548.44|0
1607086230000|2020-12-04 12:50:30|21547.8|21547.8|21548.33|21548.33|21548.33|21548.33|21547.8|21547.8|0
1607086240000|2020-12-04 12:50:40|21547.28|21547.28|21547.8|21547.8|21547.8|21547.8|21547.28|21547.28|0
1607086250000|2020-12-04 12:50:50|21548.33|21548.33|21548.33|21548.33|21548.33|21548.33|21548.33|21548.33|0
1607086260000|2020-12-04 12:51:00|21549.89|21549.89|21552.88|21552.88|21552.88|21552.88|21549.89|21549.89|0
1607086270000|2020-12-04 12:51:10|21553.09|21553.09|21554.56|21554.56|21557.99|21557.99|21553.09|21553.09|0
1607086280000|2020-12-04 12:51:20|21553.01|21553.01|21549.7|21549.7|21553.01|21553.01|21549.7|21549.7|0
1607086290000|2020-12-04 12:51:30|21549.02|21549.02|21551.95|21551.95|21552.16|21552.16|21549.02|21549.02|0
1607086300000|2020-12-04 12:51:40|21553.51|21553.51|21554.52|21554.52|21554.52|21554.52|21553.51|21553.51|0
1607086310000|2020-12-04 12:51:50|21555.89|21555.89|21555.89|21555.89|21555.89|21555.89|21555.89|21555.89|0
1607086320000|2020-12-04 12:52:00|21556.11|21556.11|21555.03|21555.03|21556.11|21556.11|21555.03|21555.03|0
1607086340000|2020-12-04 12:52:20|21556.08|21556.08|21555.3|21555.3|21556.08|21556.08|21555.3|21555.3|0
1607086350000|2020-12-04 12:52:30|21554.62|21554.62|21554.72|21554.72|21554.72|21554.72|21554.62|21554.62|0
1607086360000|2020-12-04 12:52:40|21555.24|21555.24|21555.24|21555.24|21555.24|21555.24|21555.24|21555.24|0
1607086370000|2020-12-04 12:52:50|21552.49|21552.49|21551.22|21551.22|21552.49|21552.49|21551.22|21551.22|0
1607086380000|2020-12-04 12:53:00|21545.92|21545.92|21545.29|21545.29|21545.92|21545.92|21543.91|21543.91|0
1607086390000|2020-12-04 12:53:10|21545.07|21545.07|21545.07|21545.07|21545.07|21545.07|21545.07|21545.07|0
1607086400000|2020-12-04 12:53:20|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|21544.55|0
1607086410000|2020-12-04 12:53:30|21544.76|21544.76|21544.76|21544.76|21544.76|21544.76|21544.76|21544.76|0
1607086420000|2020-12-04 12:53:40|21544.54|21544.54|21544.05|21544.05|21544.54|21544.54|21544.05|21544.05|0
1607086430000|2020-12-04 12:53:50|21541.3|21541.3|21539.47|21539.47|21541.3|21541.3|21539.47|21539.47|0
1607086440000|2020-12-04 12:54:00|21540.24|21540.24|21540.36|21540.36|21540.36|21540.36|21540.24|21540.24|0
1607086450000|2020-12-04 12:54:10|21543.77|21543.77|21539.03|21539.03|21543.77|21543.77|21539.03|21539.03|0
1607086460000|2020-12-04 12:54:20|21538.68|21538.68|21536.58|21536.58|21538.68|21538.68|21536.58|21536.58|0
1607086470000|2020-12-04 12:54:30|21538.68|21538.68|21539.44|21539.44|21541.02|21541.02|21538.68|21538.68|0
1607086480000|2020-12-04 12:54:40|21541.02|21541.02|21539.46|21539.46|21541.02|21541.02|21539.46|21539.46|0
1607086490000|2020-12-04 12:54:50|21538.93|21538.93|21539.19|21539.19|21539.19|21539.19|21538.41|21538.41|0
1607086500000|2020-12-04 12:55:00|21537.63|21537.63|21534.52|21534.52|21537.63|21537.63|21534.52|21534.52|0
1607086510000|2020-12-04 12:55:10|21535.04|21535.04|21526.49|21526.49|21535.45|21535.45|21526.49|21526.49|0
1607086520000|2020-12-04 12:55:20|21527.02|21527.02|21527.34|21527.34|21529.45|21529.45|21527.02|21527.02|0
1607086530000|2020-12-04 12:55:30|21527.46|21527.46|21527.46|21527.46|21527.46|21527.46|21527.46|21527.46|0
1607086540000|2020-12-04 12:55:40|21526.77|21526.77|21526.77|21526.77|21526.77|21526.77|21526.77|21526.77|0
1607086550000|2020-12-04 12:55:50|21525.41|21525.41|21524.03|21524.03|21525.41|21525.41|21523.35|21523.35|0
1607086560000|2020-12-04 12:56:00|21525.61|21525.61|21526.12|21526.12|21526.65|21526.65|21525.46|21525.46|0
1607086570000|2020-12-04 12:56:10|21526.34|21526.34|21525.81|21525.81|21526.34|21526.34|21525.81|21525.81|0
1607086580000|2020-12-04 12:56:20|21526.34|21526.34|21526.18|21526.18|21526.34|21526.34|21525.65|21525.65|0
1607086590000|2020-12-04 12:56:30|21528.93|21528.93|21530.24|21530.24|21530.3|21530.3|21528.93|21528.93|0
1607086600000|2020-12-04 12:56:40|21530.03|21530.03|21528.88|21528.88|21530.24|21530.24|21528.88|21528.88|0
1607086610000|2020-12-04 12:56:50|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|21527.5|0
1607086620000|2020-12-04 12:57:00|21527.72|21527.72|21528.19|21528.19|21528.58|21528.58|21527.66|21527.66|0
1607086630000|2020-12-04 12:57:10|21527.66|21527.66|21526.91|21526.91|21527.66|21527.66|21526.71|21526.71|0
1607086640000|2020-12-04 12:57:20|21526.13|21526.13|21526.38|21526.38|21526.91|21526.91|21526.13|21526.13|0
1607086650000|2020-12-04 12:57:30|21526.29|21526.29|21526.32|21526.32|21526.32|21526.32|21526.29|21526.29|0
1607086660000|2020-12-04 12:57:40|21526.26|21526.26|21524.91|21524.91|21526.26|21526.26|21524.8|21524.8|0
1607086670000|2020-12-04 12:57:50|21525.44|21525.44|21525.07|21525.07|21526.44|21526.44|21525.07|21525.07|0
1607086680000|2020-12-04 12:58:00|21526.13|21526.13|21518.91|21518.91|21528.88|21528.88|21516.86|21516.86|0
1607086690000|2020-12-04 12:58:10|21518.69|21518.69|21520.06|21520.06|21520.06|21520.06|21518.69|21518.69|0
1607086700000|2020-12-04 12:58:20|21517.91|21517.91|21516.91|21516.91|21519.38|21519.38|21516.91|21516.91|0
1607086710000|2020-12-04 12:58:30|21515.53|21515.53|21513.27|21513.27|21515.53|21515.53|21512.59|21512.59|0
1607086720000|2020-12-04 12:58:40|21512.22|21512.22|21509.18|21509.18|21513.06|21513.06|21509.18|21509.18|0
1607086730000|2020-12-04 12:58:50|21508.96|21508.96|21507.84|21507.84|21509.22|21509.22|21507.6|21507.6|0
1607086740000|2020-12-04 12:59:00|21507.16|21507.16|21506.62|21506.62|21508.78|21508.78|21504.67|21504.67|0
1607086750000|2020-12-04 12:59:10|21509.37|21509.37|21506.51|21506.51|21509.37|21509.37|21506.51|21506.51|0
1607086760000|2020-12-04 12:59:20|21505.98|21505.98|21506.53|21506.53|21507.36|21507.36|21504.93|21504.93|0
1607086770000|2020-12-04 12:59:30|21504.97|21504.97|21501.63|21501.63|21505.75|21505.75|21501.04|21501.04|0
1607086780000|2020-12-04 12:59:40|21501.29|21501.29|21501.47|21501.47|21502.14|21502.14|21500.76|21500.76|0
1607086790000|2020-12-04 12:59:50|21502.53|21502.53|21501.15|21501.15|21502.53|21502.53|21501.15|21501.15|0
1607086800000|2020-12-04 13:00:00|21500.72|21500.72|21499.36|21499.36|21500.72|21500.72|21497.8|21497.8|0
1607086810000|2020-12-04 13:00:10|21500.04|21500.04|21499.36|21499.36|21500.04|21500.04|21499.36|21499.36|0
1607086820000|2020-12-04 13:00:20|21499.57|21499.57|21498.46|21498.46|21499.57|21499.57|21498.46|21498.46|0
1607086830000|2020-12-04 13:00:30|21497.98|21497.98|21500.51|21500.51|21500.51|21500.51|21497.76|21497.76|0
1607086840000|2020-12-04 13:00:40|21501.2|21501.2|21502.91|21502.91|21502.91|21502.91|21501.2|21501.2|0
1607086850000|2020-12-04 13:00:50|21502.69|21502.69|21504.15|21504.15|21504.67|21504.67|21502.69|21502.69|0
1607086860000|2020-12-04 13:01:00|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|21503.79|0
1607086880000|2020-12-04 13:01:20|21504.48|21504.48|21501.44|21501.44|21504.48|21504.48|21500.91|21500.91|0
1607086890000|2020-12-04 13:01:30|21501.85|21501.85|21504.57|21504.57|21504.6|21504.6|21501.85|21501.85|0
1607086900000|2020-12-04 13:01:40|21505.25|21505.25|21512.89|21512.89|21512.89|21512.89|21505.25|21505.25|0
1607086920000|2020-12-04 13:02:00|21512.21|21512.21|21515.83|21515.83|21515.83|21515.83|21512.21|21512.21|0
1607086930000|2020-12-04 13:02:10|21516.36|21516.36|21519.42|21519.42|21519.42|21519.42|21515.99|21515.99|0
1607086940000|2020-12-04 13:02:20|21520.2|21520.2|21519.52|21519.52|21520.2|21520.2|21519.52|21519.52|0
1607086950000|2020-12-04 13:02:30|21519.55|21519.55|21519.52|21519.52|21519.58|21519.58|21519.52|21519.52|0
1607086960000|2020-12-04 13:02:40|21519.73|21519.73|21519.73|21519.73|21519.73|21519.73|21519.73|21519.73|0
1607086970000|2020-12-04 13:02:50|21519.05|21519.05|21522.07|21522.07|21522.07|21522.07|21519.05|21519.05|0
1607086980000|2020-12-04 13:03:00|21522.14|21522.14|21522.2|21522.2|21522.2|21522.2|21522.14|21522.14|0
1607086990000|2020-12-04 13:03:10|21522.88|21522.88|21521.61|21521.61|21522.88|21522.88|21521.61|21521.61|0
1607087000000|2020-12-04 13:03:20|21521.54|21521.54|21522.22|21522.22|21522.22|21522.22|21521.54|21521.54|0
1607087010000|2020-12-04 13:03:30|21521.69|21521.69|21521.6|21521.6|21521.69|21521.69|21521.6|21521.6|0
1607087020000|2020-12-04 13:03:40|21520.82|21520.82|21520.82|21520.82|21520.82|21520.82|21520.82|21520.82|0
1607087030000|2020-12-04 13:03:50|21520.76|21520.76|21519.84|21519.84|21521.2|21521.2|21519.84|21519.84|0
1607087040000|2020-12-04 13:04:00|21519.06|21519.06|21522.27|21522.27|21523.65|21523.65|21518.93|21518.93|0
1607087050000|2020-12-04 13:04:10|21522.8|21522.8|21526.28|21526.28|21526.28|21526.28|21522.8|21522.8|0
1607087060000|2020-12-04 13:04:20|21526.5|21526.5|21526.81|21526.81|21528.39|21528.39|21526.5|21526.5|0
1607087070000|2020-12-04 13:04:30|21527.03|21527.03|21527.24|21527.24|21527.24|21527.24|21527.03|21527.03|0
1607087080000|2020-12-04 13:04:40|21527.46|21527.46|21525.76|21525.76|21529.51|21529.51|21525.76|21525.76|0
1607087090000|2020-12-04 13:04:50|21525.57|21525.57|21519.9|21519.9|21525.6|21525.6|21519.22|21519.22|0
1607087100000|2020-12-04 13:05:00|21520.12|21520.12|21520.64|21520.64|21521.68|21521.68|21520.03|21520.03|0
1607087110000|2020-12-04 13:05:10|21520.92|21520.92|21523.28|21523.28|21523.28|21523.28|21520.92|21520.92|0
1607087120000|2020-12-04 13:05:20|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|21524.33|0
1607087130000|2020-12-04 13:05:30|21523.8|21523.8|21523.58|21523.58|21523.8|21523.8|21523.58|21523.58|0
1607087140000|2020-12-04 13:05:40|21524.11|21524.11|21525.49|21525.49|21526.01|21526.01|21524.11|21524.11|0
1607087150000|2020-12-04 13:05:50|21524.96|21524.96|21524.67|21524.67|21524.96|21524.96|21524.67|21524.67|0
1607087170000|2020-12-04 13:06:10|21524.7|21524.7|21523.08|21523.08|21524.7|21524.7|21523.08|21523.08|0
1607087180000|2020-12-04 13:06:20|21522.4|21522.4|21526.26|21526.26|21526.79|21526.79|21521.62|21521.62|0
1607087190000|2020-12-04 13:06:30|21527.79|21527.79|21529|21529|21529.09|21529.09|21527.76|21527.76|0
1607087200000|2020-12-04 13:06:40|21530.05|21530.05|21530.05|21530.05|21530.05|21530.05|21530.05|21530.05|0
1607087210000|2020-12-04 13:06:50|21529.37|21529.37|21532.11|21532.11|21532.11|21532.11|21529.37|21529.37|0
1607087220000|2020-12-04 13:07:00|21530.53|21530.53|21531.37|21531.37|21531.37|21531.37|21529.29|21529.29|0
1607087230000|2020-12-04 13:07:10|21530.59|21530.59|21530.59|21530.59|21530.59|21530.59|21530.59|21530.59|0
1607087240000|2020-12-04 13:07:20|21533.02|21533.02|21532.49|21532.49|21533.02|21533.02|21532.49|21532.49|0
1607087250000|2020-12-04 13:07:30|21533.55|21533.55|21535.97|21535.97|21535.97|21535.97|21533.02|21533.02|0
1607087260000|2020-12-04 13:07:40|21536.5|21536.5|21541.04|21541.04|21541.04|21541.04|21535.82|21535.82|0
1607087270000|2020-12-04 13:07:50|21540.82|21540.82|21540.82|21540.82|21540.82|21540.82|21540.82|21540.82|0
1607087280000|2020-12-04 13:08:00|21539.24|21539.24|21539.19|21539.19|21539.24|21539.24|21539.19|21539.19|0
1607087290000|2020-12-04 13:08:10|21539.96|21539.96|21540.49|21540.49|21541.33|21541.33|21539.96|21539.96|0
1607087300000|2020-12-04 13:08:20|21541.02|21541.02|21542.07|21542.07|21542.07|21542.07|21541.02|21541.02|0
1607087310000|2020-12-04 13:08:30|21541.54|21541.54|21542.92|21542.92|21542.92|21542.92|21541.54|21541.54|0
1607087320000|2020-12-04 13:08:40|21544.5|21544.5|21545.55|21545.55|21545.55|21545.55|21544.5|21544.5|0
1607087330000|2020-12-04 13:08:50|21545.02|21545.02|21543.6|21543.6|21545.02|21545.02|21543.6|21543.6|0
1607087340000|2020-12-04 13:09:00|21543.07|21543.07|21542.92|21542.92|21543.6|21543.6|21542.92|21542.92|0
1607087350000|2020-12-04 13:09:10|21542.8|21542.8|21544.01|21544.01|21544.01|21544.01|21542.8|21542.8|0
1607087360000|2020-12-04 13:09:20|21544.54|21544.54|21544.54|21544.54|21544.54|21544.54|21544.54|21544.54|0
1607087370000|2020-12-04 13:09:30|21543.76|21543.76|21544.81|21544.81|21545.86|21545.86|21543.76|21543.76|0
1607087380000|2020-12-04 13:09:40|21544.17|21544.17|21545.43|21545.43|21545.43|21545.43|21544.17|21544.17|0
1607087390000|2020-12-04 13:09:50|21545.5|21545.5|21545.5|21545.5|21545.5|21545.5|21545.5|21545.5|0
1607087400000|2020-12-04 13:10:00|21545.43|21545.43|21545.45|21545.45|21546.12|21546.12|21545.43|21545.43|0
1607087410000|2020-12-04 13:10:10|21545.34|21545.34|21545.02|21545.02|21545.8|21545.8|21544.59|21544.59|0
1607087420000|2020-12-04 13:10:20|21545.55|21545.55|21545.74|21545.74|21545.74|21545.74|21545.21|21545.21|0
1607087430000|2020-12-04 13:10:30|21545.69|21545.69|21545.69|21545.69|21545.69|21545.69|21545.69|21545.69|0
1607087440000|2020-12-04 13:10:40|21546.37|21546.37|21546.37|21546.37|21546.37|21546.37|21546.37|21546.37|0
1607087450000|2020-12-04 13:10:50|21545.94|21545.94|21545.84|21545.84|21545.94|21545.94|21545.13|21545.13|0
1607087460000|2020-12-04 13:11:00|21544.47|21544.47|21542.71|21542.71|21544.47|21544.47|21541.52|21541.52|0
1607087470000|2020-12-04 13:11:10|21542.18|21542.18|21534.57|21534.57|21542.18|21542.18|21531.94|21531.94|0
1607087480000|2020-12-04 13:11:20|21534.04|21534.04|21537.13|21537.13|21537.13|21537.13|21533.52|21533.52|0
1607087490000|2020-12-04 13:11:30|21536.08|21536.08|21547.51|21547.51|21547.51|21547.51|21535.69|21535.69|0
1607087500000|2020-12-04 13:11:40|21545.4|21545.4|21545.93|21545.93|21547.51|21547.51|21544.87|21544.87|0
1607087510000|2020-12-04 13:11:50|21545.15|21545.15|21543.33|21543.33|21545.36|21545.36|21543.33|21543.33|0
1607087520000|2020-12-04 13:12:00|21543.11|21543.11|21543.11|21543.11|21543.11|21543.11|21543.11|21543.11|0
1607087530000|2020-12-04 13:12:10|21540.36|21540.36|21539.58|21539.58|21540.36|21540.36|21539.58|21539.58|0
1607087540000|2020-12-04 13:12:20|21538.53|21538.53|21536.85|21536.85|21538.53|21538.53|21536.85|21536.85|0
1607087550000|2020-12-04 13:12:30|21534.51|21534.51|21530.89|21530.89|21534.51|21534.51|21530.89|21530.89|0
1607087560000|2020-12-04 13:12:40|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|21529.15|0
1607087570000|2020-12-04 13:12:50|21529.34|21529.34|21529.53|21529.53|21529.53|21529.53|21529.34|21529.34|0
1607087580000|2020-12-04 13:13:00|21528.16|21528.16|21528.16|21528.16|21528.16|21528.16|21528.16|21528.16|0
1607087590000|2020-12-04 13:13:10|21528.28|21528.28|21532.39|21532.39|21532.39|21532.39|21528.12|21528.12|0
1607087600000|2020-12-04 13:13:20|21533.77|21533.77|21533.4|21533.4|21534.45|21534.45|21533.08|21533.08|0
1607087610000|2020-12-04 13:13:30|21533.83|21533.83|21533.89|21533.89|21534.11|21534.11|21533.83|21533.83|0
1607087620000|2020-12-04 13:13:40|21534.03|21534.03|21536.18|21536.18|21536.18|21536.18|21534.03|21534.03|0
1607087640000|2020-12-04 13:14:00|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|21535.66|0
1607087660000|2020-12-04 13:14:20|21535.38|21535.38|21533.47|21533.47|21535.38|21535.38|21533.47|21533.47|0
1607087670000|2020-12-04 13:14:30|21532.7|21532.7|21531.33|21531.33|21532.7|21532.7|21531.33|21531.33|0
1607087680000|2020-12-04 13:14:40|21531.54|21531.54|21531.12|21531.12|21531.89|21531.89|21531.12|21531.12|0
1607087690000|2020-12-04 13:14:50|21526.47|21526.47|21525.78|21525.78|21526.47|21526.47|21525.69|21525.69|0
1607087700000|2020-12-04 13:15:00|21526|21526|21526|21526|21526|21526|21525.78|21525.78|0
1607087710000|2020-12-04 13:15:10|21525.78|21525.78|21523.44|21523.44|21525.78|21525.78|21523.44|21523.44|0
1607087720000|2020-12-04 13:15:20|21522.08|21522.08|21519.33|21519.33|21522.08|21522.08|21519.33|21519.33|0
1607087730000|2020-12-04 13:15:30|21518.55|21518.55|21519.15|21519.15|21519.92|21519.92|21518.55|21518.55|0
1607087740000|2020-12-04 13:15:40|21518.94|21518.94|21514.45|21514.45|21518.94|21518.94|21514.45|21514.45|0
1607087750000|2020-12-04 13:15:50|21513.07|21513.07|21510.99|21510.99|21513.07|21513.07|21510.99|21510.99|0
1607087760000|2020-12-04 13:16:00|21511.51|21511.51|21515.04|21515.04|21515.04|21515.04|21511.51|21511.51|0
1607087770000|2020-12-04 13:16:10|21514.26|21514.26|21515|21515|21515.84|21515.84|21514.26|21514.26|0
1607087780000|2020-12-04 13:16:20|21515.42|21515.42|21514.9|21514.9|21515.42|21515.42|21514.9|21514.9|0
1607087790000|2020-12-04 13:16:30|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|21516.27|0
1607087800000|2020-12-04 13:16:40|21515.63|21515.63|21519.82|21519.82|21519.82|21519.82|21515.63|21515.63|0
1607087810000|2020-12-04 13:16:50|21520.03|21520.03|21516.82|21516.82|21520.09|21520.09|21516.82|21516.82|0
1607087820000|2020-12-04 13:17:00|21516.71|21516.71|21512.58|21512.58|21516.71|21516.71|21511.9|21511.9|0
1607087830000|2020-12-04 13:17:10|21511|21511|21513.24|21513.24|21513.24|21513.24|21511|21511|0
1607087840000|2020-12-04 13:17:20|21514.61|21514.61|21516.73|21516.73|21516.73|21516.73|21514.61|21514.61|0
1607087850000|2020-12-04 13:17:30|21516.8|21516.8|21517.23|21517.23|21517.23|21517.23|21516.8|21516.8|0
1607087860000|2020-12-04 13:17:40|21517.44|21517.44|21520.12|21520.12|21520.12|21520.12|21517.37|21517.37|0
1607087870000|2020-12-04 13:17:50|21520.8|21520.8|21520.8|21520.8|21520.8|21520.8|21520.8|21520.8|0
1607087880000|2020-12-04 13:18:00|21521.58|21521.58|21521.58|21521.58|21521.58|21521.58|21521.58|21521.58|0
1607087890000|2020-12-04 13:18:10|21521.53|21521.53|21520.16|21520.16|21521.59|21521.59|21520.16|21520.16|0
1607087910000|2020-12-04 13:18:30|21520.37|21520.37|21525.95|21525.95|21525.95|21525.95|21520.37|21520.37|0
1607087920000|2020-12-04 13:18:40|21526.3|21526.3|21537.12|21537.12|21537.12|21537.12|21526.3|21526.3|0
1607087930000|2020-12-04 13:18:50|21537.8|21537.8|21539.17|21539.17|21539.17|21539.17|21537.8|21537.8|0
1607087940000|2020-12-04 13:19:00|21539.69|21539.69|21539.69|21539.69|21539.69|21539.69|21539.69|21539.69|0
1607087950000|2020-12-04 13:19:10|21538.32|21538.32|21539.91|21539.91|21540.34|21540.34|21538.32|21538.32|0
1607087960000|2020-12-04 13:19:20|21539.69|21539.69|21539.91|21539.91|21539.91|21539.91|21539.69|21539.69|0
1607087970000|2020-12-04 13:19:30|21539.23|21539.23|21537.86|21537.86|21539.23|21539.23|21537.86|21537.86|0
1607087980000|2020-12-04 13:19:40|21537.33|21537.33|21540.39|21540.39|21540.39|21540.39|21537.33|21537.33|0
1607087990000|2020-12-04 13:19:50|21540.53|21540.53|21540.53|21540.53|21540.53|21540.53|21540.53|21540.53|0
1607088000000|2020-12-04 13:20:00|21541.9|21541.9|21543.34|21543.34|21543.34|21543.34|21541.9|21541.9|0
1607088010000|2020-12-04 13:20:10|21542.56|21542.56|21541.88|21541.88|21542.56|21542.56|21540.51|21540.51|0
1607088020000|2020-12-04 13:20:20|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|21540.51|0
1607088030000|2020-12-04 13:20:30|21539.73|21539.73|21539.73|21539.73|21539.73|21539.73|21539.73|21539.73|0
1607088040000|2020-12-04 13:20:40|21539.51|21539.51|21540.2|21540.2|21540.2|21540.2|21539.51|21539.51|0
1607088050000|2020-12-04 13:20:50|21541.25|21541.25|21543.4|21543.4|21543.4|21543.4|21541.25|21541.25|0
1607088080000|2020-12-04 13:21:20|21543.19|21543.19|21543.46|21543.46|21543.52|21543.52|21543.19|21543.19|0
1607088090000|2020-12-04 13:21:30|21542.77|21542.77|21539.82|21539.82|21542.77|21542.77|21539.82|21539.82|0
1607088100000|2020-12-04 13:21:40|21540.25|21540.25|21540.68|21540.68|21540.68|21540.68|21540.25|21540.25|0
1607088110000|2020-12-04 13:21:50|21539.37|21539.37|21532.69|21532.69|21539.37|21539.37|21531.84|21531.84|0
1607088120000|2020-12-04 13:22:00|21532.9|21532.9|21534.24|21534.24|21534.28|21534.28|21532.9|21532.9|0
1607088140000|2020-12-04 13:22:20|21533.56|21533.56|21533.56|21533.56|21533.56|21533.56|21533.56|21533.56|0
1607088150000|2020-12-04 13:22:30|21531.98|21531.98|21531.98|21531.98|21531.98|21531.98|21531.98|21531.98|0
1607088160000|2020-12-04 13:22:40|21532.76|21532.76|21532.41|21532.41|21532.76|21532.76|21532.41|21532.41|0
1607088180000|2020-12-04 13:23:00|21536.21|21536.21|21538.96|21538.96|21538.96|21538.96|21536.21|21536.21|0
1607088190000|2020-12-04 13:23:10|21540.01|21540.01|21536.99|21536.99|21540.01|21540.01|21535.68|21535.68|0
1607088200000|2020-12-04 13:23:20|21537.77|21537.77|21538.13|21538.13|21538.61|21538.61|21537.77|21537.77|0
1607088210000|2020-12-04 13:23:30|21538.07|21538.07|21536.64|21536.64|21538.07|21538.07|21536.48|21536.48|0
1607088220000|2020-12-04 13:23:40|21535.86|21535.86|21533.01|21533.01|21535.86|21535.86|21533.01|21533.01|0
1607088230000|2020-12-04 13:23:50|21533.14|21533.14|21534.79|21534.79|21534.79|21534.79|21533.14|21533.14|0
1607088240000|2020-12-04 13:24:00|21534.98|21534.98|21534.71|21534.71|21534.98|21534.98|21533.21|21533.21|0
1607088250000|2020-12-04 13:24:10|21536.08|21536.08|21536.08|21536.08|21536.2|21536.2|21536.08|21536.08|0
1607088260000|2020-12-04 13:24:20|21536.01|21536.01|21537.21|21537.21|21537.21|21537.21|21535.79|21535.79|0
1607088270000|2020-12-04 13:24:30|21531.71|21531.71|21535.7|21535.7|21536.61|21536.61|21531.71|21531.71|0
1607088280000|2020-12-04 13:24:40|21534.92|21534.92|21536.99|21536.99|21537.51|21537.51|21534.76|21534.76|0
1607088290000|2020-12-04 13:24:50|21537.77|21537.77|21539.04|21539.04|21539.04|21539.04|21537.77|21537.77|0
1607088300000|2020-12-04 13:25:00|21539.48|21539.48|21540.01|21540.01|21540.01|21540.01|21539.48|21539.48|0
1607088310000|2020-12-04 13:25:10|21540.13|21540.13|21541.9|21541.9|21541.9|21541.9|21540.13|21540.13|0
1607088320000|2020-12-04 13:25:20|21542.95|21542.95|21542.64|21542.64|21543.17|21543.17|21542.64|21542.64|0
1607088330000|2020-12-04 13:25:30|21541.96|21541.96|21540.64|21540.64|21541.96|21541.96|21539.8|21539.8|0
1607088340000|2020-12-04 13:25:40|21539.86|21539.86|21540.53|21540.53|21540.81|21540.81|21539.86|21539.86|0
1607088350000|2020-12-04 13:25:50|21541.06|21541.06|21546.9|21546.9|21546.9|21546.9|21541.06|21541.06|0
1607088360000|2020-12-04 13:26:00|21547.56|21547.56|21547.56|21547.56|21547.56|21547.56|21547.56|21547.56|0
1607088370000|2020-12-04 13:26:10|21548.93|21548.93|21550.91|21550.91|21552.08|21552.08|21548.93|21548.93|0
1607088380000|2020-12-04 13:26:20|21548.58|21548.58|21548.37|21548.37|21548.58|21548.58|21548.37|21548.37|0
1607088390000|2020-12-04 13:26:30|21548.51|21548.51|21548.47|21548.47|21548.73|21548.73|21547.95|21547.95|0
1607088400000|2020-12-04 13:26:40|21549.25|21549.25|21548.16|21548.16|21549.25|21549.25|21548.16|21548.16|0
1607088410000|2020-12-04 13:26:50|21548.38|21548.38|21547.01|21547.01|21548.38|21548.38|21546.23|21546.23|0
1607088420000|2020-12-04 13:27:00|21545.43|21545.43|21545.66|21545.66|21545.66|21545.66|21545.43|21545.43|0
1607088430000|2020-12-04 13:27:10|21546.19|21546.19|21547.81|21547.81|21549.9|21549.9|21546.19|21546.19|0
1607088440000|2020-12-04 13:27:20|21549.37|21549.37|21548.87|21548.87|21549.37|21549.37|21548.69|21548.69|0
1607088450000|2020-12-04 13:27:30|21549.01|21549.01|21547.96|21547.96|21549.01|21549.01|21547.96|21547.96|0
1607088460000|2020-12-04 13:27:40|21546.05|21546.05|21546.43|21546.43|21546.43|21546.43|21545.9|21545.9|0
1607088470000|2020-12-04 13:27:50|21547.48|21547.48|21547.27|21547.27|21547.48|21547.48|21547.27|21547.27|0
1607088490000|2020-12-04 13:28:10|21547.38|21547.38|21546.45|21546.45|21547.45|21547.45|21546.45|21546.45|0
1607088500000|2020-12-04 13:28:20|21545.67|21545.67|21542.92|21542.92|21545.67|21545.67|21542.92|21542.92|0
1607088510000|2020-12-04 13:28:30|21544.3|21544.3|21544.3|21544.3|21544.3|21544.3|21544.3|21544.3|0
1607088520000|2020-12-04 13:28:40|21544.98|21544.98|21549.42|21549.42|21550.2|21550.2|21544.98|21544.98|0
1607088530000|2020-12-04 13:28:50|21548.89|21548.89|21548.89|21548.89|21548.89|21548.89|21548.11|21548.11|0
1607088540000|2020-12-04 13:29:00|21548.21|21548.21|21549.51|21549.51|21549.51|21549.51|21547.99|21547.99|0
1607088560000|2020-12-04 13:29:20|21549.73|21549.73|21549.66|21549.66|21549.73|21549.73|21549.66|21549.66|0
1607088570000|2020-12-04 13:29:30|21550.72|21550.72|21550.83|21550.83|21550.95|21550.95|21550.72|21550.72|0
1607088580000|2020-12-04 13:29:40|21552.04|21552.04|21556.86|21556.86|21556.86|21556.86|21552.04|21552.04|0
1607088590000|2020-12-04 13:29:50|21555.49|21555.49|21552.58|21552.58|21555.49|21555.49|21552.36|21552.36|0
1607088600000|2020-12-04 13:30:00|21552.05|21552.05|21553.77|21553.77|21553.77|21553.77|21548.82|21548.82|0
1607088610000|2020-12-04 13:30:10|21546.37|21546.37|21547.81|21547.81|21547.92|21547.92|21546.37|21546.37|0
1607088620000|2020-12-04 13:30:20|21547.6|21547.6|21546.78|21546.78|21548.15|21548.15|21546.78|21546.78|0
1607088630000|2020-12-04 13:30:30|21547.31|21547.31|21546.74|21546.74|21547.31|21547.31|21545.07|21545.07|0
1607088640000|2020-12-04 13:30:40|21546.65|21546.65|21551.6|21551.6|21551.6|21551.6|21545.89|21545.89|0
1607088650000|2020-12-04 13:30:50|21550.22|21550.22|21556.28|21556.28|21556.28|21556.28|21549.15|21549.15|0
1607088660000|2020-12-04 13:31:00|21558.17|21558.17|21557.32|21557.32|21558.95|21558.95|21557.32|21557.32|0
1607088670000|2020-12-04 13:31:10|21557.16|21557.16|21558.14|21558.14|21558.37|21558.37|21557.16|21557.16|0
1607088680000|2020-12-04 13:31:20|21558.91|21558.91|21553.8|21553.8|21558.91|21558.91|21553.8|21553.8|0
1607088690000|2020-12-04 13:31:30|21554.01|21554.01|21551.55|21551.55|21554.66|21554.66|21551.55|21551.55|0
1607088700000|2020-12-04 13:31:40|21551.02|21551.02|21553.43|21553.43|21553.84|21553.84|21550.8|21550.8|0
1607088710000|2020-12-04 13:31:50|21553|21553|21552.79|21552.79|21553|21553|21552.79|21552.79|0
1607088720000|2020-12-04 13:32:00|21552.57|21552.57|21549.42|21549.42|21552.57|21552.57|21549.2|21549.2|0
1607088730000|2020-12-04 13:32:10|21549.2|21549.2|21546.77|21546.77|21549.2|21549.2|21546.56|21546.56|0
1607088740000|2020-12-04 13:32:20|21546.89|21546.89|21547.44|21547.44|21547.44|21547.44|21546.89|21546.89|0
1607088750000|2020-12-04 13:32:30|21547.66|21547.66|21549.22|21549.22|21549.22|21549.22|21547.66|21547.66|0
1607088760000|2020-12-04 13:32:40|21550.27|21550.27|21550.39|21550.39|21550.39|21550.39|21550.27|21550.27|0
1607088770000|2020-12-04 13:32:50|21550.82|21550.82|21551.76|21551.76|21551.76|21551.76|21550.17|21550.17|0
1607088780000|2020-12-04 13:33:00|21551.82|21551.82|21551.39|21551.39|21551.82|21551.82|21551.39|21551.39|0
1607088790000|2020-12-04 13:33:10|21551.17|21551.17|21550.78|21550.78|21554.76|21554.76|21548.52|21548.52|0
1607088800000|2020-12-04 13:33:20|21550|21550|21541.85|21541.85|21550|21550|21541.85|21541.85|0
1607088810000|2020-12-04 13:33:30|21542.28|21542.28|21540.19|21540.19|21542.28|21542.28|21540.19|21540.19|0
1607088820000|2020-12-04 13:33:40|21540.97|21540.97|21539.68|21539.68|21540.97|21540.97|21539.46|21539.46|0
1607088830000|2020-12-04 13:33:50|21538.9|21538.9|21539.09|21539.09|21539.43|21539.43|21538.9|21538.9|0
1607088840000|2020-12-04 13:34:00|21539.12|21539.12|21538.43|21538.43|21539.19|21539.19|21538.43|21538.43|0
1607088850000|2020-12-04 13:34:10|21538.46|21538.46|21536.94|21536.94|21538.46|21538.46|21536.41|21536.41|0
1607088860000|2020-12-04 13:34:20|21534.51|21534.51|21534.29|21534.29|21534.51|21534.51|21534.29|21534.29|0
1607088870000|2020-12-04 13:34:30|21534.43|21534.43|21534.43|21534.43|21534.43|21534.43|21534.43|21534.43|0
1607088880000|2020-12-04 13:34:40|21534.5|21534.5|21533.84|21533.84|21534.5|21534.5|21533.72|21533.72|0
1607088890000|2020-12-04 13:34:50|21533.72|21533.72|21529.24|21529.24|21533.72|21533.72|21529.24|21529.24|0
1607088900000|2020-12-04 13:35:00|21526.51|21526.51|21525.18|21525.18|21527.87|21527.87|21522.45|21522.45|0
1607088910000|2020-12-04 13:35:10|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|21525.96|0
1607088920000|2020-12-04 13:35:20|21526.64|21526.64|21526.73|21526.73|21526.73|21526.73|21526.64|21526.64|0
1607088930000|2020-12-04 13:35:30|21526.95|21526.95|21525.58|21525.58|21526.95|21526.95|21525.58|21525.58|0
1607088940000|2020-12-04 13:35:40|21524.8|21524.8|21526.88|21526.88|21526.88|21526.88|21524.8|21524.8|0
1607088950000|2020-12-04 13:35:50|21528.47|21528.47|21531.66|21531.66|21531.66|21531.66|21528.47|21528.47|0
1607088960000|2020-12-04 13:36:00|21532.31|21532.31|21541.09|21541.09|21541.09|21541.09|21532.31|21532.31|0
1607088970000|2020-12-04 13:36:10|21541.22|21541.22|21541.57|21541.57|21541.57|21541.57|21541.22|21541.22|0
1607088980000|2020-12-04 13:36:20|21542.34|21542.34|21546.73|21546.73|21546.73|21546.73|21542.34|21542.34|0
1607088990000|2020-12-04 13:36:30|21548.63|21548.63|21552.03|21552.03|21552.46|21552.46|21548.63|21548.63|0
1607089000000|2020-12-04 13:36:40|21551.25|21551.25|21550.1|21550.1|21551.68|21551.68|21550.1|21550.1|0
1607089010000|2020-12-04 13:36:50|21550.63|21550.63|21554.49|21554.49|21554.49|21554.49|21550.63|21550.63|0
1607089020000|2020-12-04 13:37:00|21555.54|21555.54|21555.27|21555.27|21555.54|21555.54|21555.27|21555.27|0
1607089030000|2020-12-04 13:37:10|21556.32|21556.32|21555.79|21555.79|21556.32|21556.32|21555.79|21555.79|0
1607089050000|2020-12-04 13:37:30|21556.01|21556.01|21557.31|21557.31|21557.31|21557.31|21556.01|21556.01|0
1607089060000|2020-12-04 13:37:40|21557.1|21557.1|21555.09|21555.09|21557.1|21557.1|21555.09|21555.09|0
1607089080000|2020-12-04 13:38:00|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|21555.78|0
1607089100000|2020-12-04 13:38:20|21556.56|21556.56|21559.66|21559.66|21559.66|21559.66|21556.56|21556.56|0
1607089110000|2020-12-04 13:38:30|21559.14|21559.14|21558.77|21558.77|21559.14|21559.14|21558.61|21558.61|0
1607089140000|2020-12-04 13:39:00|21557.4|21557.4|21555.82|21555.82|21557.4|21557.4|21555.82|21555.82|0
1607089150000|2020-12-04 13:39:10|21557.19|21557.19|21559.93|21559.93|21560.36|21560.36|21557.19|21557.19|0
1607089160000|2020-12-04 13:39:20|21559.4|21559.4|21558.47|21558.47|21559.83|21559.83|21558.47|21558.47|0
1607089170000|2020-12-04 13:39:30|21557.82|21557.82|21556.83|21556.83|21557.82|21557.82|21556.45|21556.45|0
1607089180000|2020-12-04 13:39:40|21556.63|21556.63|21556.56|21556.56|21556.63|21556.63|21556.56|21556.56|0
1607089190000|2020-12-04 13:39:50|21557.08|21557.08|21554.53|21554.53|21557.08|21557.08|21551.31|21551.31|0
1607089200000|2020-12-04 13:40:00|21555.91|21555.91|21556.93|21556.93|21556.93|21556.93|21554.53|21554.53|0
1607089210000|2020-12-04 13:40:10|21558.98|21558.98|21558.22|21558.22|21558.98|21558.98|21558.22|21558.22|0
1607089220000|2020-12-04 13:40:20|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|21557.7|0
1607089230000|2020-12-04 13:40:30|21557.01|21557.01|21557.23|21557.23|21557.23|21557.23|21557.01|21557.01|0
1607089240000|2020-12-04 13:40:40|21557.58|21557.58|21556.8|21556.8|21557.58|21557.58|21556.8|21556.8|0
1607089250000|2020-12-04 13:40:50|21557.46|21557.46|21557.46|21557.46|21557.46|21557.46|21557.46|21557.46|0
1607089260000|2020-12-04 13:41:00|21557.9|21557.9|21559.46|21559.46|21559.46|21559.46|21555.5|21555.5|0
1607089270000|2020-12-04 13:41:10|21559.9|21559.9|21561.27|21561.27|21562.33|21562.33|21559.9|21559.9|0
1607089290000|2020-12-04 13:41:30|21563.79|21563.79|21564.89|21564.89|21565.94|21565.94|21563.79|21563.79|0
1607089300000|2020-12-04 13:41:40|21562.73|21562.73|21559.99|21559.99|21562.73|21562.73|21559.99|21559.99|0
1607089320000|2020-12-04 13:42:00|21561.04|21561.04|21563.48|21563.48|21564.01|21564.01|21561.04|21561.04|0
1607089330000|2020-12-04 13:42:10|21564.01|21564.01|21560.44|21560.44|21564.53|21564.53|21559.75|21559.75|0
1607089340000|2020-12-04 13:42:20|21558.88|21558.88|21560.02|21560.02|21560.05|21560.05|21558.88|21558.88|0
1607089350000|2020-12-04 13:42:30|21559.58|21559.58|21560.58|21560.58|21560.58|21560.58|21559.58|21559.58|0
1607089370000|2020-12-04 13:42:50|21559.2|21559.2|21557.56|21557.56|21559.24|21559.24|21557.56|21557.56|0
1607089380000|2020-12-04 13:43:00|21557.78|21557.78|21557.78|21557.78|21557.78|21557.78|21557.78|21557.78|0
1607089390000|2020-12-04 13:43:10|21558.46|21558.46|21558.16|21558.16|21558.46|21558.46|21557.68|21557.68|0
1607089400000|2020-12-04 13:43:20|21558.13|21558.13|21559.67|21559.67|21560.72|21560.72|21557.29|21557.29|0
1607089410000|2020-12-04 13:43:30|21559.44|21559.44|21555.52|21555.52|21559.44|21559.44|21555.52|21555.52|0
1607089420000|2020-12-04 13:43:40|21554.15|21554.15|21551.79|21551.79|21554.15|21554.15|21551.79|21551.79|0
1607089430000|2020-12-04 13:43:50|21552.32|21552.32|21552.68|21552.68|21552.94|21552.94|21550.88|21550.88|0
1607089440000|2020-12-04 13:44:00|21552.9|21552.9|21546.84|21546.84|21552.9|21552.9|21546.84|21546.84|0
1607089450000|2020-12-04 13:44:10|21546.06|21546.06|21546.06|21546.06|21546.06|21546.06|21546.06|21546.06|0
1607089460000|2020-12-04 13:44:20|21543.31|21543.31|21537.08|21537.08|21543.31|21543.31|21537.08|21537.08|0
1607089480000|2020-12-04 13:44:40|21536.81|21536.81|21536.28|21536.28|21536.81|21536.81|21536.28|21536.28|0
1607089490000|2020-12-04 13:44:50|21537.06|21537.06|21537.06|21537.06|21537.06|21537.06|21536.85|21536.85|0
1607089500000|2020-12-04 13:45:00|21537.66|21537.66|21538.71|21538.71|21538.71|21538.71|21537.66|21537.66|0
1607089510000|2020-12-04 13:45:10|21538.58|21538.58|21537.04|21537.04|21538.58|21538.58|21537|21537|0
1607089520000|2020-12-04 13:45:20|21537|21537|21541.13|21541.13|21541.13|21541.13|21537|21537|0
1607089530000|2020-12-04 13:45:30|21540.44|21540.44|21545.73|21545.73|21545.73|21545.73|21540.44|21540.44|0
1607089540000|2020-12-04 13:45:40|21546.51|21546.51|21544.88|21544.88|21546.62|21546.62|21544.88|21544.88|0
1607089550000|2020-12-04 13:45:50|21544.76|21544.76|21541.58|21541.58|21544.76|21544.76|21541.58|21541.58|0
1607089570000|2020-12-04 13:46:10|21541.76|21541.76|21541.72|21541.72|21542.15|21542.15|21541.58|21541.58|0
1607089580000|2020-12-04 13:46:20|21541.5|21541.5|21541.6|21541.6|21541.6|21541.6|21541.17|21541.17|0
1607089600000|2020-12-04 13:46:40|21541.07|21541.07|21541.07|21541.07|21541.07|21541.07|21541.07|21541.07|0
1607089620000|2020-12-04 13:47:00|21540.86|21540.86|21540.86|21540.86|21540.86|21540.86|21540.86|21540.86|0
1607089630000|2020-12-04 13:47:10|21540.65|21540.65|21543.61|21543.61|21543.61|21543.61|21540.65|21540.65|0
1607089640000|2020-12-04 13:47:20|21543.18|21543.18|21543.91|21543.91|21544.05|21544.05|21542.96|21542.96|0
1607089650000|2020-12-04 13:47:30|21544.13|21544.13|21544.87|21544.87|21544.87|21544.87|21544.13|21544.13|0
1607089660000|2020-12-04 13:47:40|21544.65|21544.65|21544.5|21544.5|21545.55|21545.55|21544.12|21544.12|0
1607089670000|2020-12-04 13:47:50|21544.55|21544.55|21544.66|21544.66|21544.66|21544.66|21544.55|21544.55|0
1607089680000|2020-12-04 13:48:00|21545.19|21545.19|21546.96|21546.96|21546.96|21546.96|21545.19|21545.19|0
1607089690000|2020-12-04 13:48:10|21546.31|21546.31|21542.51|21542.51|21546.31|21546.31|21542.51|21542.51|0
1607089700000|2020-12-04 13:48:20|21543.89|21543.89|21544.01|21544.01|21544.01|21544.01|21543.74|21543.74|0
1607089710000|2020-12-04 13:48:30|21544.09|21544.09|21544.13|21544.13|21544.13|21544.13|21543.35|21543.35|0
1607089720000|2020-12-04 13:48:40|21544.06|21544.06|21544.19|21544.19|21544.19|21544.19|21542.62|21542.62|0
1607089730000|2020-12-04 13:48:50|21543.14|21543.14|21543.67|21543.67|21543.67|21543.67|21543.14|21543.14|0
1607089740000|2020-12-04 13:49:00|21543.88|21543.88|21544.31|21544.31|21544.31|21544.31|21543.88|21543.88|0
1607089750000|2020-12-04 13:49:10|21543.88|21543.88|21542.95|21542.95|21543.88|21543.88|21542.32|21542.32|0
1607089760000|2020-12-04 13:49:20|21543.73|21543.73|21541.8|21541.8|21543.73|21543.73|21541.73|21541.73|0
1607089770000|2020-12-04 13:49:30|21543.17|21543.17|21543.17|21543.17|21543.17|21543.17|21542.96|21542.96|0
1607089780000|2020-12-04 13:49:40|21543.24|21543.24|21539.16|21539.16|21543.24|21543.24|21539.16|21539.16|0
1607089790000|2020-12-04 13:49:50|21539.22|21539.22|21538.59|21538.59|21539.22|21539.22|21537.85|21537.85|0
1607089800000|2020-12-04 13:50:00|21538.81|21538.81|21542.91|21542.91|21542.91|21542.91|21538.81|21538.81|0
1607089810000|2020-12-04 13:50:10|21543.34|21543.34|21542.91|21542.91|21543.34|21543.34|21542.91|21542.91|0
1607089820000|2020-12-04 13:50:20|21543.59|21543.59|21545.89|21545.89|21545.89|21545.89|21543.59|21543.59|0
1607089830000|2020-12-04 13:50:30|21546.94|21546.94|21546.82|21546.82|21547.47|21547.47|21546.82|21546.82|0
1607089840000|2020-12-04 13:50:40|21547.04|21547.04|21547.25|21547.25|21548.03|21548.03|21547.04|21547.04|0
1607089850000|2020-12-04 13:50:50|21547.04|21547.04|21547.04|21547.04|21547.04|21547.04|21547.04|21547.04|0
1607089860000|2020-12-04 13:51:00|21547.07|21547.07|21547.24|21547.24|21547.34|21547.34|21546.86|21546.86|0
1607089870000|2020-12-04 13:51:10|21545.86|21545.86|21546.05|21546.05|21546.83|21546.83|21545.45|21545.45|0
1607089880000|2020-12-04 13:51:20|21545.98|21545.98|21545.45|21545.45|21545.98|21545.98|21545.45|21545.45|0
1607089890000|2020-12-04 13:51:30|21544.67|21544.67|21544.16|21544.16|21544.67|21544.67|21543.93|21543.93|0
1607089900000|2020-12-04 13:51:40|21544.12|21544.12|21543.26|21543.26|21544.16|21544.16|21543.26|21543.26|0
1607089910000|2020-12-04 13:51:50|21541.11|21541.11|21540.02|21540.02|21541.11|21541.11|21540.02|21540.02|0
1607089920000|2020-12-04 13:52:00|21540.46|21540.46|21540.87|21540.87|21541.08|21541.08|21540.46|21540.46|0
1607089930000|2020-12-04 13:52:10|21541.09|21541.09|21543.05|21543.05|21543.05|21543.05|21539.77|21539.77|0
1607089940000|2020-12-04 13:52:20|21542.83|21542.83|21542.67|21542.67|21542.83|21542.83|21541.89|21541.89|0
1607089950000|2020-12-04 13:52:30|21542.46|21542.46|21542.46|21542.46|21542.46|21542.46|21542.46|21542.46|0
1607089960000|2020-12-04 13:52:40|21542.24|21542.24|21541.42|21541.42|21542.48|21542.48|21541.42|21541.42|0
1607089970000|2020-12-04 13:52:50|21541.63|21541.63|21544.38|21544.38|21544.38|21544.38|21541.63|21541.63|0
1607089980000|2020-12-04 13:53:00|21547.13|21547.13|21555.37|21555.37|21556.57|21556.57|21545.75|21545.75|0
1607089990000|2020-12-04 13:53:10|21555.62|21555.62|21555.08|21555.08|21556.51|21556.51|21554.68|21554.68|0
1607090000000|2020-12-04 13:53:20|21557.83|21557.83|21560.72|21560.72|21563|21563|21557.83|21557.83|0
1607090010000|2020-12-04 13:53:30|21559.66|21559.66|21552.07|21552.07|21559.66|21559.66|21552.07|21552.07|0
1607090020000|2020-12-04 13:53:40|21551.39|21551.39|21554.14|21554.14|21554.14|21554.14|21550.61|21550.61|0
1607090030000|2020-12-04 13:53:50|21551.39|21551.39|21551.15|21551.15|21551.39|21551.39|21551.15|21551.15|0
1607090040000|2020-12-04 13:54:00|21551.09|21551.09|21551.38|21551.38|21551.38|21551.38|21550.95|21550.95|0
1607090050000|2020-12-04 13:54:10|21551.61|21551.61|21552.29|21552.29|21552.29|21552.29|21550.93|21550.93|0
1607090060000|2020-12-04 13:54:20|21551.24|21551.24|21548.49|21548.49|21551.24|21551.24|21548.49|21548.49|0
1607090070000|2020-12-04 13:54:30|21548.43|21548.43|21547.75|21547.75|21548.43|21548.43|21547.75|21547.75|0
1607090080000|2020-12-04 13:54:40|21546.69|21546.69|21544.16|21544.16|21546.69|21546.69|21544.16|21544.16|0
1607090100000|2020-12-04 13:55:00|21543.73|21543.73|21540.98|21540.98|21543.73|21543.73|21540.98|21540.98|0
1607090110000|2020-12-04 13:55:10|21540.46|21540.46|21539.45|21539.45|21540.46|21540.46|21539.24|21539.24|0
1607090120000|2020-12-04 13:55:20|21539.88|21539.88|21539.22|21539.22|21539.88|21539.88|21539.22|21539.22|0
1607090130000|2020-12-04 13:55:30|21539.75|21539.75|21538.32|21538.32|21539.75|21539.75|21538.32|21538.32|0
1607090140000|2020-12-04 13:55:40|21536.27|21536.27|21538|21538|21538|21538|21535.74|21535.74|0
1607090150000|2020-12-04 13:55:50|21538.43|21538.43|21538.21|21538.21|21538.43|21538.43|21538.21|21538.21|0
1607090160000|2020-12-04 13:56:00|21538.1|21538.1|21537.41|21537.41|21538.1|21538.1|21537.41|21537.41|0
1607090170000|2020-12-04 13:56:10|21539.46|21539.46|21540.95|21540.95|21541.16|21541.16|21539.46|21539.46|0
1607090180000|2020-12-04 13:56:20|21541.72|21541.72|21546.03|21546.03|21546.03|21546.03|21541.72|21541.72|0
1607090190000|2020-12-04 13:56:30|21544.66|21544.66|21543.26|21543.26|21545.25|21545.25|21542.58|21542.58|0
1607090210000|2020-12-04 13:56:50|21544.04|21544.04|21544.82|21544.82|21544.82|21544.82|21542.8|21542.8|0
1607090220000|2020-12-04 13:57:00|21544.39|21544.39|21545.07|21545.07|21545.07|21545.07|21544.39|21544.39|0
1607090230000|2020-12-04 13:57:10|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|21546.13|0
1607090240000|2020-12-04 13:57:20|21544.75|21544.75|21544.15|21544.15|21544.75|21544.75|21544.15|21544.15|0
1607090250000|2020-12-04 13:57:30|21544.09|21544.09|21543.31|21543.31|21544.09|21544.09|21543.31|21543.31|0
1607090260000|2020-12-04 13:57:40|21543.15|21543.15|21543.15|21543.15|21543.93|21543.93|21543.15|21543.15|0
1607090270000|2020-12-04 13:57:50|21542.37|21542.37|21542.14|21542.14|21542.37|21542.37|21542.14|21542.14|0
1607090280000|2020-12-04 13:58:00|21541.71|21541.71|21539.72|21539.72|21541.83|21541.83|21539.72|21539.72|0
1607090290000|2020-12-04 13:58:10|21540.78|21540.78|21540.78|21540.78|21540.78|21540.78|21540.78|21540.78|0
1607090310000|2020-12-04 13:58:30|21540.84|21540.84|21540.07|21540.07|21540.84|21540.84|21540.07|21540.07|0
1607090320000|2020-12-04 13:58:40|21539.85|21539.85|21539.95|21539.95|21541.01|21541.01|21539.64|21539.64|0
1607090330000|2020-12-04 13:58:50|21539.81|21539.81|21537.82|21537.82|21539.81|21539.81|21537.82|21537.82|0
1607090340000|2020-12-04 13:59:00|21537.04|21537.04|21532.29|21532.29|21537.04|21537.04|21532.29|21532.29|0
1607090350000|2020-12-04 13:59:10|21532.24|21532.24|21532.24|21532.24|21532.24|21532.24|21532.24|21532.24|0
1607090360000|2020-12-04 13:59:20|21533.01|21533.01|21533.74|21533.74|21533.74|21533.74|21532.24|21532.24|0
1607090370000|2020-12-04 13:59:30|21536.49|21536.49|21536.5|21536.5|21536.72|21536.72|21536.49|21536.49|0
1607090380000|2020-12-04 13:59:40|21536.62|21536.62|21536.62|21536.62|21536.62|21536.62|21536.62|21536.62|0
1607090390000|2020-12-04 13:59:50|21533.87|21533.87|21531.63|21531.63|21533.87|21533.87|21527.82|21527.82|0
1607090400000|2020-12-04 14:00:00|21530.57|21530.57|21528|21528|21530.57|21530.57|21527.79|21527.79|0
1607090410000|2020-12-04 14:00:10|21528.07|21528.07|21532|21532|21535.24|21535.24|21528.07|21528.07|0
1607090420000|2020-12-04 14:00:20|21529.57|21529.57|21526.19|21526.19|21529.57|21529.57|21526.19|21526.19|0
1607090440000|2020-12-04 14:00:40|21526.88|21526.88|21526.88|21526.88|21526.88|21526.88|21526.88|21526.88|0
1607090450000|2020-12-04 14:00:50|21525.82|21525.82|21525.82|21525.82|21525.82|21525.82|21525.82|21525.82|0
1607090460000|2020-12-04 14:01:00|21525.3|21525.3|21528.85|21528.85|21528.85|21528.85|21525.3|21525.3|0
1607090470000|2020-12-04 14:01:10|21529.9|21529.9|21538.75|21538.75|21539.43|21539.43|21529.9|21529.9|0
1607090480000|2020-12-04 14:01:20|21539.43|21539.43|21537.07|21537.07|21539.43|21539.43|21537.07|21537.07|0
1607090490000|2020-12-04 14:01:30|21537.2|21537.2|21537.83|21537.83|21538.47|21538.47|21537.2|21537.2|0
1607090510000|2020-12-04 14:01:50|21538.04|21538.04|21538.04|21538.04|21538.04|21538.04|21538.04|21538.04|0
1607090520000|2020-12-04 14:02:00|21538.11|21538.11|21538.64|21538.64|21538.64|21538.64|21538.11|21538.11|0
1607090530000|2020-12-04 14:02:10|21539.69|21539.69|21540.47|21540.47|21540.47|21540.47|21539.69|21539.69|0
1607090540000|2020-12-04 14:02:20|21540.26|21540.26|21540.26|21540.26|21540.26|21540.26|21540.26|21540.26|0
1607090550000|2020-12-04 14:02:30|21540.78|21540.78|21541.02|21541.02|21541.02|21541.02|21540.78|21540.78|0
1607090560000|2020-12-04 14:02:40|21542.39|21542.39|21543.76|21543.76|21543.76|21543.76|21542.39|21542.39|0
1607090570000|2020-12-04 14:02:50|21542.39|21542.39|21539.49|21539.49|21542.39|21542.39|21539.49|21539.49|0
1607090580000|2020-12-04 14:03:00|21538.81|21538.81|21537.76|21537.76|21538.81|21538.81|21537.76|21537.76|0
1607090590000|2020-12-04 14:03:10|21537.23|21537.23|21536.77|21536.77|21537.23|21537.23|21536.71|21536.71|0
1607090600000|2020-12-04 14:03:20|21538.15|21538.15|21535.45|21535.45|21538.15|21538.15|21535.22|21535.22|0
1607090610000|2020-12-04 14:03:30|21535.59|21535.59|21538.94|21538.94|21538.94|21538.94|21534.34|21534.34|0
1607090620000|2020-12-04 14:03:40|21539.16|21539.16|21539.16|21539.16|21539.16|21539.16|21539.16|21539.16|0
1607090630000|2020-12-04 14:03:50|21539.02|21539.02|21538.17|21538.17|21539.22|21539.22|21538.17|21538.17|0
1607090640000|2020-12-04 14:04:00|21538.31|21538.31|21538.17|21538.17|21538.38|21538.38|21538.17|21538.17|0
1607090650000|2020-12-04 14:04:10|21539.54|21539.54|21540.91|21540.91|21540.91|21540.91|21539.54|21539.54|0
1607090660000|2020-12-04 14:04:20|21540.98|21540.98|21540.97|21540.97|21542.34|21542.34|21540.97|21540.97|0
1607090670000|2020-12-04 14:04:30|21540.44|21540.44|21542.06|21542.06|21542.49|21542.49|21540.44|21540.44|0
1607090680000|2020-12-04 14:04:40|21542.09|21542.09|21542.27|21542.27|21542.3|21542.3|21542.09|21542.09|0
1607090690000|2020-12-04 14:04:50|21542.96|21542.96|21545.4|21545.4|21545.4|21545.4|21542.82|21542.82|0
1607090700000|2020-12-04 14:05:00|21546.71|21546.71|21547.82|21547.82|21547.82|21547.82|21546.71|21546.71|0
1607090710000|2020-12-04 14:05:10|21547.61|21547.61|21547.61|21547.61|21547.61|21547.61|21546.92|21546.92|0
1607090720000|2020-12-04 14:05:20|21547.67|21547.67|21547.61|21547.61|21547.67|21547.67|21547.61|21547.61|0
1607090730000|2020-12-04 14:05:30|21547.39|21547.39|21547.11|21547.11|21547.5|21547.5|21546.99|21546.99|0
1607090740000|2020-12-04 14:05:40|21547.04|21547.04|21546.89|21546.89|21547.04|21547.04|21546.36|21546.36|0
1607090750000|2020-12-04 14:05:50|21546.36|21546.36|21548.39|21548.39|21548.53|21548.53|21546.36|21546.36|0
1607090760000|2020-12-04 14:06:00|21548.33|21548.33|21547.49|21547.49|21548.33|21548.33|21547.27|21547.27|0
1607090770000|2020-12-04 14:06:10|21548.86|21548.86|21552.16|21552.16|21552.16|21552.16|21548.86|21548.86|0
1607090780000|2020-12-04 14:06:20|21550.42|21550.42|21551.79|21551.79|21551.79|21551.79|21550.42|21550.42|0
1607090790000|2020-12-04 14:06:30|21552.47|21552.47|21552.31|21552.31|21552.47|21552.47|21551.79|21551.79|0
1607090800000|2020-12-04 14:06:40|21551.53|21551.53|21552.88|21552.88|21552.88|21552.88|21551.53|21551.53|0
1607090810000|2020-12-04 14:06:50|21551.51|21551.51|21552.97|21552.97|21552.97|21552.97|21551.51|21551.51|0
1607090820000|2020-12-04 14:07:00|21553.5|21553.5|21555.29|21555.29|21555.29|21555.29|21553.5|21553.5|0
1607090830000|2020-12-04 14:07:10|21555.97|21555.97|21556.56|21556.56|21556.56|21556.56|21555.97|21555.97|0
1607090840000|2020-12-04 14:07:20|21556.03|21556.03|21556.56|21556.56|21557.61|21557.61|21556.03|21556.03|0
1607090850000|2020-12-04 14:07:30|21556.34|21556.34|21556.34|21556.34|21556.34|21556.34|21556.34|21556.34|0
1607090860000|2020-12-04 14:07:40|21556.77|21556.77|21560.84|21560.84|21560.84|21560.84|21556.77|21556.77|0
1607090870000|2020-12-04 14:07:50|21561.05|21561.05|21562.01|21562.01|21562.01|21562.01|21560.71|21560.71|0
1607090880000|2020-12-04 14:08:00|21563.38|21563.38|21563.98|21563.98|21564.5|21564.5|21563.38|21563.38|0
1607090890000|2020-12-04 14:08:10|21564.76|21564.76|21566.13|21566.13|21566.13|21566.13|21564.76|21564.76|0
1607090900000|2020-12-04 14:08:20|21566.66|21566.66|21567.18|21567.18|21567.87|21567.87|21566.66|21566.66|0
1607090910000|2020-12-04 14:08:30|21566.5|21566.5|21567.28|21567.28|21567.28|21567.28|21566.5|21566.5|0
1607090920000|2020-12-04 14:08:40|21567.06|21567.06|21566.85|21566.85|21567.06|21567.06|21566.85|21566.85|0
1607090930000|2020-12-04 14:08:50|21566.88|21566.88|21567.41|21567.41|21567.41|21567.41|21566.88|21566.88|0
1607090940000|2020-12-04 14:09:00|21566.36|21566.36|21566.14|21566.14|21566.36|21566.36|21566.14|21566.14|0
1607090950000|2020-12-04 14:09:10|21566.08|21566.08|21565.39|21565.39|21566.14|21566.14|21564.71|21564.71|0
1607090960000|2020-12-04 14:09:20|21566.44|21566.44|21565.76|21565.76|21566.44|21566.44|21565.07|21565.07|0
1607090970000|2020-12-04 14:09:30|21565.9|21565.9|21566.04|21566.04|21566.04|21566.04|21565.9|21565.9|0
1607090980000|2020-12-04 14:09:40|21566.46|21566.46|21566.77|21566.77|21566.77|21566.77|21566.46|21566.46|0
1607090990000|2020-12-04 14:09:50|21566.09|21566.09|21565.24|21565.24|21566.09|21566.09|21564.72|21564.72|0
1607091000000|2020-12-04 14:10:00|21563.66|21563.66|21563.14|21563.14|21563.66|21563.66|21563.14|21563.14|0
1607091010000|2020-12-04 14:10:10|21562.36|21562.36|21562.36|21562.36|21562.36|21562.36|21562.36|21562.36|0
1607091020000|2020-12-04 14:10:20|21562.39|21562.39|21561.39|21561.39|21562.39|21562.39|21561.18|21561.18|0
1607091030000|2020-12-04 14:10:30|21561.51|21561.51|21560.15|21560.15|21561.51|21561.51|21560.15|21560.15|0
1607091040000|2020-12-04 14:10:40|21560.67|21560.67|21561.51|21561.51|21563.77|21563.77|21560.67|21560.67|0
1607091050000|2020-12-04 14:10:50|21561.73|21561.73|21560.8|21560.8|21561.8|21561.8|21560.8|21560.8|0
1607091060000|2020-12-04 14:11:00|21560.94|21560.94|21561.07|21561.07|21561.07|21561.07|21560.87|21560.87|0
1607091070000|2020-12-04 14:11:10|21561.11|21561.11|21561.17|21561.17|21561.17|21561.17|21561.11|21561.11|0
1607091080000|2020-12-04 14:11:20|21560.97|21560.97|21558.6|21558.6|21561.21|21561.21|21558.6|21558.6|0
1607091090000|2020-12-04 14:11:30|21559.38|21559.38|21560.09|21560.09|21561.15|21561.15|21558.04|21558.04|0
1607091100000|2020-12-04 14:11:40|21561.15|21561.15|21561.06|21561.06|21562.33|21562.33|21560.96|21560.96|0
1607091110000|2020-12-04 14:11:50|21560.38|21560.38|21564.53|21564.53|21564.53|21564.53|21560.38|21560.38|0
1607091120000|2020-12-04 14:12:00|21564.81|21564.81|21564.81|21564.81|21564.81|21564.81|21564.81|21564.81|0
1607091140000|2020-12-04 14:12:20|21563.96|21563.96|21563.54|21563.54|21563.96|21563.96|21562.58|21562.58|0
1607091150000|2020-12-04 14:12:30|21562.18|21562.18|21572.75|21572.75|21572.75|21572.75|21562.18|21562.18|0
1607091160000|2020-12-04 14:12:40|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|21571.91|0
1607091170000|2020-12-04 14:12:50|21573.96|21573.96|21572.45|21572.45|21573.96|21573.96|21572.4|21572.4|0
1607091180000|2020-12-04 14:13:00|21572.56|21572.56|21575.02|21575.02|21575.02|21575.02|21572.56|21572.56|0
1607091190000|2020-12-04 14:13:10|21575.16|21575.16|21571.88|21571.88|21575.16|21575.16|21571.36|21571.36|0
1607091200000|2020-12-04 14:13:20|21571.36|21571.36|21570.86|21570.86|21571.36|21571.36|21570.86|21570.86|0
1607091210000|2020-12-04 14:13:30|21570.34|21570.34|21571.86|21571.86|21571.86|21571.86|21569.99|21569.99|0
1607091220000|2020-12-04 14:13:40|21573.24|21573.24|21573.02|21573.02|21573.24|21573.24|21573.02|21573.02|0
1607091230000|2020-12-04 14:13:50|21572.25|21572.25|21568.37|21568.37|21572.25|21572.25|21568.37|21568.37|0
1607091240000|2020-12-04 14:14:00|21568.89|21568.89|21570.78|21570.78|21570.78|21570.78|21568.89|21568.89|0
1607091250000|2020-12-04 14:14:10|21572.16|21572.16|21572.9|21572.9|21572.9|21572.9|21572.16|21572.16|0
1607091260000|2020-12-04 14:14:20|21573.11|21573.11|21574.32|21574.32|21575.06|21575.06|21573.11|21573.11|0
1607091270000|2020-12-04 14:14:30|21574.26|21574.26|21575.6|21575.6|21575.63|21575.63|21574.26|21574.26|0
1607091280000|2020-12-04 14:14:40|21575.38|21575.38|21575.38|21575.38|21575.38|21575.38|21575.38|21575.38|0
1607091290000|2020-12-04 14:14:50|21576.44|21576.44|21578.6|21578.6|21579.97|21579.97|21576.44|21576.44|0
1607091300000|2020-12-04 14:15:00|21581.33|21581.33|21582.91|21582.91|21583.69|21583.69|21579.28|21579.28|0
1607091310000|2020-12-04 14:15:10|21583.69|21583.69|21579.16|21579.16|21583.69|21583.69|21579.16|21579.16|0
1607091320000|2020-12-04 14:15:20|21578.95|21578.95|21578.17|21578.17|21578.95|21578.95|21578.17|21578.17|0
1607091330000|2020-12-04 14:15:30|21576.87|21576.87|21578.6|21578.6|21578.6|21578.6|21574.5|21574.5|0
1607091340000|2020-12-04 14:15:40|21579.97|21579.97|21578.72|21578.72|21579.97|21579.97|21578.72|21578.72|0
1607091350000|2020-12-04 14:15:50|21579.15|21579.15|21579.08|21579.08|21579.15|21579.15|21579.08|21579.08|0
1607091360000|2020-12-04 14:16:00|21580.14|21580.14|21575.89|21575.89|21580.14|21580.14|21575.89|21575.89|0
1607091370000|2020-12-04 14:16:10|21575.37|21575.37|21574.98|21574.98|21575.37|21575.37|21574.84|21574.84|0
1607091380000|2020-12-04 14:16:20|21576.03|21576.03|21578.55|21578.55|21578.55|21578.55|21576.03|21576.03|0
1607091400000|2020-12-04 14:16:40|21579.33|21579.33|21580.75|21580.75|21580.75|21580.75|21579.33|21579.33|0
1607091410000|2020-12-04 14:16:50|21582.11|21582.11|21586.61|21586.61|21587.61|21587.61|21582.11|21582.11|0
1607091420000|2020-12-04 14:17:00|21587.14|21587.14|21588.59|21588.59|21588.59|21588.59|21587.14|21587.14|0
1607091430000|2020-12-04 14:17:10|21588.94|21588.94|21589.24|21589.24|21589.77|21589.77|21588.12|21588.12|0
1607091440000|2020-12-04 14:17:20|21591.57|21591.57|21596.16|21596.16|21597.21|21597.21|21591.57|21591.57|0
1607091450000|2020-12-04 14:17:30|21598.2|21598.2|21597.37|21597.37|21598.42|21598.42|21597.37|21597.37|0
1607091460000|2020-12-04 14:17:40|21598.74|21598.74|21595.39|21595.39|21598.74|21598.74|21594.61|21594.61|0
1607091470000|2020-12-04 14:17:50|21596.07|21596.07|21592.78|21592.78|21596.23|21596.23|21592.78|21592.78|0
1607091480000|2020-12-04 14:18:00|21591.73|21591.73|21590.73|21590.73|21591.73|21591.73|21590.35|21590.35|0
1607091490000|2020-12-04 14:18:10|21592.78|21592.78|21592.78|21592.78|21592.78|21592.78|21592.78|21592.78|0
1607091510000|2020-12-04 14:18:30|21594.15|21594.15|21593.41|21593.41|21594.15|21594.15|21593.41|21593.41|0
1607091520000|2020-12-04 14:18:40|21593.5|21593.5|21595.52|21595.52|21595.52|21595.52|21593.5|21593.5|0
1607091530000|2020-12-04 14:18:50|21595.73|21595.73|21595.8|21595.8|21595.8|21595.8|21595.73|21595.73|0
1607091540000|2020-12-04 14:19:00|21595.77|21595.77|21590.65|21590.65|21595.77|21595.77|21588.44|21588.44|0
1607091550000|2020-12-04 14:19:10|21590.13|21590.13|21584.86|21584.86|21590.13|21590.13|21584.86|21584.86|0
1607091560000|2020-12-04 14:19:20|21584.08|21584.08|21583.13|21583.13|21584.15|21584.15|21582.19|21582.19|0
1607091570000|2020-12-04 14:19:30|21583.09|21583.09|21583.75|21583.75|21585.81|21585.81|21583.09|21583.09|0
1607091580000|2020-12-04 14:19:40|21583.7|21583.7|21584.07|21584.07|21584.14|21584.14|21583.7|21583.7|0
1607091590000|2020-12-04 14:19:50|21583.01|21583.01|21584.22|21584.22|21584.32|21584.32|21581.98|21581.98|0
1607091600000|2020-12-04 14:20:00|21583.44|21583.44|21583.23|21583.23|21584.22|21584.22|21583.23|21583.23|0
1607091610000|2020-12-04 14:20:10|21582.18|21582.18|21586.37|21586.37|21586.37|21586.37|21582.18|21582.18|0
1607091620000|2020-12-04 14:20:20|21587.05|21587.05|21587.73|21587.73|21587.73|21587.73|21587.05|21587.05|0
1607091630000|2020-12-04 14:20:30|21588.79|21588.79|21587.39|21587.39|21588.79|21588.79|21587.39|21587.39|0
1607091640000|2020-12-04 14:20:40|21586.62|21586.62|21589.44|21589.44|21591.62|21591.62|21586.19|21586.19|0
1607091650000|2020-12-04 14:20:50|21589.96|21589.96|21589.07|21589.07|21589.96|21589.96|21588.38|21588.38|0
1607091660000|2020-12-04 14:21:00|21588.54|21588.54|21575.93|21575.93|21588.54|21588.54|21575.75|21575.75|0
1607091670000|2020-12-04 14:21:10|21580.05|21580.05|21585.89|21585.89|21586.3|21586.3|21580.05|21580.05|0
1607091680000|2020-12-04 14:21:20|21586.67|21586.67|21588.8|21588.8|21588.8|21588.8|21586.67|21586.67|0
1607091690000|2020-12-04 14:21:30|21588.6|21588.6|21588.6|21588.6|21588.66|21588.66|21588.53|21588.53|0
1607091700000|2020-12-04 14:21:40|21587.82|21587.82|21589.65|21589.65|21589.65|21589.65|21587.82|21587.82|0
1607091710000|2020-12-04 14:21:50|21591.01|21591.01|21594.48|21594.48|21594.48|21594.48|21591.01|21591.01|0
1607091720000|2020-12-04 14:22:00|21594.7|21594.7|21601.57|21601.57|21605.54|21605.54|21594.7|21594.7|0
1607091730000|2020-12-04 14:22:10|21602.25|21602.25|21606.62|21606.62|21606.62|21606.62|21601.57|21601.57|0
1607091740000|2020-12-04 14:22:20|21606.41|21606.41|21605.63|21605.63|21606.41|21606.41|21605.63|21605.63|0
1607091750000|2020-12-04 14:22:30|21604.57|21604.57|21602.87|21602.87|21604.57|21604.57|21602.66|21602.66|0
1607091760000|2020-12-04 14:22:40|21603.92|21603.92|21605.31|21605.31|21605.31|21605.31|21603.82|21603.82|0
1607091770000|2020-12-04 14:22:50|21605.09|21605.09|21603.53|21603.53|21605.09|21605.09|21603.53|21603.53|0
1607091780000|2020-12-04 14:23:00|21601.64|21601.64|21600.88|21600.88|21602.33|21602.33|21600.88|21600.88|0
1607091790000|2020-12-04 14:23:10|21600.67|21600.67|21600.39|21600.39|21600.67|21600.67|21599.62|21599.62|0
1607091800000|2020-12-04 14:23:20|21599.71|21599.71|21599.6|21599.6|21599.95|21599.95|21599.6|21599.6|0
1607091810000|2020-12-04 14:23:30|21595.43|21595.43|21597.5|21597.5|21597.5|21597.5|21594.01|21594.01|0
1607091820000|2020-12-04 14:23:40|21597.93|21597.93|21597.71|21597.71|21597.93|21597.93|21596.93|21596.93|0
1607091830000|2020-12-04 14:23:50|21597.49|21597.49|21591.66|21591.66|21597.61|21597.61|21591.66|21591.66|0
1607091840000|2020-12-04 14:24:00|21592.18|21592.18|21592.11|21592.11|21592.18|21592.18|21591.98|21591.98|0
1607091850000|2020-12-04 14:24:10|21591.98|21591.98|21592.66|21592.66|21592.66|21592.66|21591.98|21591.98|0
1607091860000|2020-12-04 14:24:20|21591.61|21591.61|21592.98|21592.98|21592.98|21592.98|21591.61|21591.61|0
1607091870000|2020-12-04 14:24:30|21593.2|21593.2|21594.25|21594.25|21594.25|21594.25|21593.2|21593.2|0
1607091880000|2020-12-04 14:24:40|21594.18|21594.18|21593.54|21593.54|21594.18|21594.18|21593.54|21593.54|0
1607091890000|2020-12-04 14:24:50|21594.22|21594.22|21595.66|21595.66|21595.66|21595.66|21592.64|21592.64|0
1607091900000|2020-12-04 14:25:00|21595.53|21595.53|21594.03|21594.03|21595.53|21595.53|21593.31|21593.31|0
1607091910000|2020-12-04 14:25:10|21594.55|21594.55|21598.54|21598.54|21598.54|21598.54|21594.55|21594.55|0
1607091920000|2020-12-04 14:25:20|21599.32|21599.32|21599.84|21599.84|21599.84|21599.84|21599.32|21599.32|0
1607091930000|2020-12-04 14:25:30|21600.62|21600.62|21603.04|21603.04|21603.04|21603.04|21600.62|21600.62|0
1607091940000|2020-12-04 14:25:40|21606.3|21606.3|21608.44|21608.44|21608.44|21608.44|21605.61|21605.61|0
1607091950000|2020-12-04 14:25:50|21608.58|21608.58|21609.35|21609.35|21610.41|21610.41|21608.58|21608.58|0
1607091960000|2020-12-04 14:26:00|21609.56|21609.56|21611.5|21611.5|21612.5|21612.5|21609.56|21609.56|0
1607091970000|2020-12-04 14:26:10|21613.08|21613.08|21610.97|21610.97|21613.08|21613.08|21610.97|21610.97|0
1607091980000|2020-12-04 14:26:20|21610.29|21610.29|21608.55|21608.55|21610.29|21610.29|21608.55|21608.55|0
1607091990000|2020-12-04 14:26:30|21608.62|21608.62|21607.01|21607.01|21609.15|21609.15|21607.01|21607.01|0
1607092000000|2020-12-04 14:26:40|21606.37|21606.37|21607.43|21607.43|21609.33|21609.33|21606.34|21606.34|0
1607092010000|2020-12-04 14:26:50|21608.81|21608.81|21610.28|21610.28|21610.28|21610.28|21608.81|21608.81|0
1607092020000|2020-12-04 14:27:00|21611.65|21611.65|21617.52|21617.52|21618.05|21618.05|21611.65|21611.65|0
1607092030000|2020-12-04 14:27:10|21617.73|21617.73|21616.14|21616.14|21617.73|21617.73|21616.14|21616.14|0
1607092040000|2020-12-04 14:27:20|21616.83|21616.83|21617.65|21617.65|21617.65|21617.65|21616.59|21616.59|0
1607092050000|2020-12-04 14:27:30|21618.17|21618.17|21623.04|21623.04|21623.04|21623.04|21618.17|21618.17|0
1607092060000|2020-12-04 14:27:40|21623.16|21623.16|21621.78|21621.78|21625.91|21625.91|21621.78|21621.78|0
1607092070000|2020-12-04 14:27:50|21622.31|21622.31|21622.31|21622.31|21622.31|21622.31|21622.31|21622.31|0
1607092080000|2020-12-04 14:28:00|21622.63|21622.63|21619.19|21619.19|21622.63|21622.63|21619.19|21619.19|0
1607092090000|2020-12-04 14:28:10|21618.67|21618.67|21615.76|21615.76|21619.04|21619.04|21615.76|21615.76|0
1607092100000|2020-12-04 14:28:20|21616.29|21616.29|21616.81|21616.81|21616.81|21616.81|21615.76|21615.76|0
1607092110000|2020-12-04 14:28:30|21615.76|21615.76|21621.6|21621.6|21621.6|21621.6|21615.76|21615.76|0
1607092120000|2020-12-04 14:28:40|21620.82|21620.82|21620.71|21620.71|21621.14|21621.14|21619.34|21619.34|0
1607092130000|2020-12-04 14:28:50|21621.39|21621.39|21622.42|21622.42|21624.25|21624.25|21621.39|21621.39|0
1607092140000|2020-12-04 14:29:00|21621.89|21621.89|21620.05|21620.05|21621.89|21621.89|21619.52|21619.52|0
1607092150000|2020-12-04 14:29:10|21620.57|21620.57|21621.37|21621.37|21621.37|21621.37|21620.57|21620.57|0
1607092160000|2020-12-04 14:29:20|21621.9|21621.9|21624.55|21624.55|21624.55|21624.55|21621.9|21621.9|0
1607092170000|2020-12-04 14:29:30|21626.59|21626.59|21633.44|21633.44|21633.44|21633.44|21626.59|21626.59|0
1607092180000|2020-12-04 14:29:40|21633.66|21633.66|21636.16|21636.16|21636.16|21636.16|21633.66|21633.66|0
1607092190000|2020-12-04 14:29:50|21636.51|21636.51|21629.03|21629.03|21636.51|21636.51|21628.34|21628.34|0
1607092200000|2020-12-04 14:30:00|21629.1|21629.1|21631.99|21631.99|21635.9|21635.9|21628.57|21628.57|0
1607092210000|2020-12-04 14:30:10|21634.33|21634.33|21642.32|21642.32|21650.83|21650.83|21632.23|21632.23|0
1607092220000|2020-12-04 14:30:20|21642.84|21642.84|21635.21|21635.21|21642.84|21642.84|21633.1|21633.1|0
1607092230000|2020-12-04 14:30:30|21635.99|21635.99|21638.03|21638.03|21639.09|21639.09|21633.57|21633.57|0
1607092240000|2020-12-04 14:30:40|21639.41|21639.41|21650.48|21650.48|21651|21651|21639.41|21639.41|0
1607092250000|2020-12-04 14:30:50|21649.95|21649.95|21660.4|21660.4|21660.4|21660.4|21649.95|21649.95|0
1607092260000|2020-12-04 14:31:00|21661.88|21661.88|21672.69|21672.69|21674.49|21674.49|21661.88|21661.88|0
1607092270000|2020-12-04 14:31:10|21673.21|21673.21|21675.74|21675.74|21677.11|21677.11|21672.53|21672.53|0
1607092280000|2020-12-04 14:31:20|21678.08|21678.08|21681.61|21681.61|21681.61|21681.61|21678.08|21678.08|0
1607092290000|2020-12-04 14:31:30|21682.14|21682.14|21683.31|21683.31|21683.31|21683.31|21682.14|21682.14|0
1607092300000|2020-12-04 14:31:40|21682.78|21682.78|21680.38|21680.38|21682.78|21682.78|21680.14|21680.14|0
1607092310000|2020-12-04 14:31:50|21679.85|21679.85|21681.37|21681.37|21682.58|21682.58|21679.32|21679.32|0
1607092320000|2020-12-04 14:32:00|21680.69|21680.69|21685.64|21685.64|21685.64|21685.64|21679.88|21679.88|0
1607092330000|2020-12-04 14:32:10|21685.85|21685.85|21699.47|21699.47|21699.47|21699.47|21685.74|21685.74|0
1607092340000|2020-12-04 14:32:20|21699.51|21699.51|21697.08|21697.08|21700.88|21700.88|21697.08|21697.08|0
1607092350000|2020-12-04 14:32:30|21696.3|21696.3|21701.15|21701.15|21702.53|21702.53|21696.3|21696.3|0
1607092360000|2020-12-04 14:32:40|21700.63|21700.63|21699.44|21699.44|21702.01|21702.01|21699.44|21699.44|0
1607092370000|2020-12-04 14:32:50|21698.76|21698.76|21700.82|21700.82|21701.49|21701.49|21698.76|21698.76|0
1607092380000|2020-12-04 14:33:00|21699.44|21699.44|21709.94|21709.94|21709.94|21709.94|21697.54|21697.54|0
1607092390000|2020-12-04 14:33:10|21711.87|21711.87|21734.69|21734.69|21734.69|21734.69|21711.87|21711.87|0
1607092400000|2020-12-04 14:33:20|21732.59|21732.59|21731.53|21731.53|21736.13|21736.13|21731.53|21731.53|0
1607092410000|2020-12-04 14:33:30|21731.65|21731.65|21730|21730|21731.65|21731.65|21729.76|21729.76|0
1607092420000|2020-12-04 14:33:40|21729.48|21729.48|21721.8|21721.8|21729.48|21729.48|21721.8|21721.8|0
1607092430000|2020-12-04 14:33:50|21721.02|21721.02|21714.29|21714.29|21721.02|21721.02|21714.29|21714.29|0
1607092440000|2020-12-04 14:34:00|21714.17|21714.17|21712.08|21712.08|21714.17|21714.17|21712.08|21712.08|0
1607092450000|2020-12-04 14:34:10|21711.86|21711.86|21716.17|21716.17|21716.17|21716.17|21709.27|21709.27|0
1607092460000|2020-12-04 14:34:20|21716.95|21716.95|21723.05|21723.05|21724.1|21724.1|21716.95|21716.95|0
1607092470000|2020-12-04 14:34:30|21727.17|21727.17|21734.14|21734.14|21735.5|21735.5|21727.17|21727.17|0
1607092480000|2020-12-04 14:34:40|21734.26|21734.26|21740.8|21740.8|21741.02|21741.02|21733.99|21733.99|0
1607092490000|2020-12-04 14:34:50|21740.66|21740.66|21739.11|21739.11|21744.81|21744.81|21739.11|21739.11|0
1607092500000|2020-12-04 14:35:00|21738.43|21738.43|21738.06|21738.06|21739.41|21739.41|21735.91|21735.91|0
1607092510000|2020-12-04 14:35:10|21737.38|21737.38|21737.93|21737.93|21738.28|21738.28|21737.38|21737.38|0
1607092520000|2020-12-04 14:35:20|21737.46|21737.46|21735.63|21735.63|21737.46|21737.46|21735.4|21735.4|0
1607092530000|2020-12-04 14:35:30|21735.42|21735.42|21730.52|21730.52|21735.85|21735.85|21730.41|21730.41|0
1607092540000|2020-12-04 14:35:40|21730.31|21730.31|21728.85|21728.85|21731.09|21731.09|21722.58|21722.58|0
1607092550000|2020-12-04 14:35:50|21727.27|21727.27|21738.48|21738.48|21739|21739|21727.27|21727.27|0
1607092560000|2020-12-04 14:36:00|21742.6|21742.6|21745.74|21745.74|21745.74|21745.74|21742.6|21742.6|0
1607092570000|2020-12-04 14:36:10|21745.21|21745.21|21746.7|21746.7|21747.32|21747.32|21745.21|21745.21|0
1607092580000|2020-12-04 14:36:20|21747.75|21747.75|21751.49|21751.49|21753.3|21753.3|21747.75|21747.75|0
1607092590000|2020-12-04 14:36:30|21752.02|21752.02|21751.72|21751.72|21754.45|21754.45|21751.72|21751.72|0
1607092600000|2020-12-04 14:36:40|21752.77|21752.77|21748|21748|21752.77|21752.77|21747.31|21747.31|0
1607092610000|2020-12-04 14:36:50|21747.31|21747.31|21747.88|21747.88|21747.88|21747.88|21745.31|21745.31|0
1607092620000|2020-12-04 14:37:00|21747.35|21747.35|21754.4|21754.4|21754.4|21754.4|21747.35|21747.35|0
1607092630000|2020-12-04 14:37:10|21755.18|21755.18|21760.61|21760.61|21760.61|21760.61|21755.18|21755.18|0
1607092640000|2020-12-04 14:37:20|21762.19|21762.19|21761.8|21761.8|21763.56|21763.56|21755.75|21755.75|0
1607092650000|2020-12-04 14:37:30|21762.48|21762.48|21772.37|21772.37|21772.37|21772.37|21762.48|21762.48|0
1607092660000|2020-12-04 14:37:40|21772.81|21772.81|21778.25|21778.25|21780.19|21780.19|21772.29|21772.29|0
1607092670000|2020-12-04 14:37:50|21781.94|21781.94|21779.24|21779.24|21782.19|21782.19|21779.24|21779.24|0
1607092680000|2020-12-04 14:38:00|21777.66|21777.66|21778.02|21778.02|21779.08|21779.08|21774.91|21774.91|0
1607092690000|2020-12-04 14:38:10|21779.4|21779.4|21782.41|21782.41|21782.41|21782.41|21779.4|21779.4|0
1607092700000|2020-12-04 14:38:20|21781.88|21781.88|21783.09|21783.09|21783.87|21783.87|21780.25|21780.25|0
1607092710000|2020-12-04 14:38:30|21782.56|21782.56|21783.27|21783.27|21783.27|21783.27|21780.66|21780.66|0
1607092720000|2020-12-04 14:38:40|21782.59|21782.59|21782.71|21782.71|21782.71|21782.71|21782.59|21782.59|0
1607092730000|2020-12-04 14:38:50|21782.91|21782.91|21788.29|21788.29|21792|21792|21782.84|21782.84|0
1607092740000|2020-12-04 14:39:00|21787.61|21787.61|21792.59|21792.59|21792.59|21792.59|21784.98|21784.98|0
1607092750000|2020-12-04 14:39:10|21792.81|21792.81|21786.01|21786.01|21794.4|21794.4|21785.99|21785.99|0
1607092760000|2020-12-04 14:39:20|21787.06|21787.06|21785.05|21785.05|21787.06|21787.06|21784.95|21784.95|0
1607092770000|2020-12-04 14:39:30|21784.52|21784.52|21785.3|21785.3|21787.76|21787.76|21784.52|21784.52|0
1607092780000|2020-12-04 14:39:40|21777.46|21777.46|21780.57|21780.57|21784.55|21784.55|21776.22|21776.22|0
1607092790000|2020-12-04 14:39:50|21778.99|21778.99|21779.6|21779.6|21779.6|21779.6|21778.24|21778.24|0
1607092800000|2020-12-04 14:40:00|21779.39|21779.39|21789.48|21789.48|21789.48|21789.48|21778.61|21778.61|0
1607092810000|2020-12-04 14:40:10|21789.27|21789.27|21787.53|21787.53|21789.27|21789.27|21784.11|21784.11|0
1607092820000|2020-12-04 14:40:20|21787.16|21787.16|21793.75|21793.75|21796.41|21796.41|21787.16|21787.16|0
1607092830000|2020-12-04 14:40:30|21793.23|21793.23|21786.12|21786.12|21793.48|21793.48|21784.56|21784.56|0
1607092840000|2020-12-04 14:40:40|21787.17|21787.17|21786.84|21786.84|21787.52|21787.52|21785.61|21785.61|0
1607092850000|2020-12-04 14:40:50|21787.36|21787.36|21797.45|21797.45|21797.45|21797.45|21786.59|21786.59|0
1607092860000|2020-12-04 14:41:00|21797.65|21797.65|21795.18|21795.18|21800.74|21800.74|21795.18|21795.18|0
1607092870000|2020-12-04 14:41:10|21796.55|21796.55|21799.99|21799.99|21800.05|21800.05|21796.55|21796.55|0
1607092880000|2020-12-04 14:41:20|21800.67|21800.67|21805.62|21805.62|21805.62|21805.62|21800.67|21800.67|0
1607092890000|2020-12-04 14:41:30|21805.55|21805.55|21800.78|21800.78|21805.55|21805.55|21799.41|21799.41|0
1607092900000|2020-12-04 14:41:40|21801.3|21801.3|21805.68|21805.68|21805.68|21805.68|21799.98|21799.98|0
1607092910000|2020-12-04 14:41:50|21807.06|21807.06|21805.96|21805.96|21807.06|21807.06|21804.91|21804.91|0
1607092920000|2020-12-04 14:42:00|21806.18|21806.18|21799.94|21799.94|21806.18|21806.18|21799.17|21799.17|0
1607092930000|2020-12-04 14:42:10|21799.42|21799.42|21801.41|21801.41|21801.41|21801.41|21798.41|21798.41|0
1607092940000|2020-12-04 14:42:20|21801.2|21801.2|21807.98|21807.98|21807.98|21807.98|21801.2|21801.2|0
1607092950000|2020-12-04 14:42:30|21808.51|21808.51|21813.61|21813.61|21814.14|21814.14|21808.51|21808.51|0
1607092960000|2020-12-04 14:42:40|21814.67|21814.67|21812.62|21812.62|21816.85|21816.85|21812.62|21812.62|0
1607092970000|2020-12-04 14:42:50|21812.1|21812.1|21809.53|21809.53|21812.1|21812.1|21807.36|21807.36|0
1607092980000|2020-12-04 14:43:00|21811.57|21811.57|21812.39|21812.39|21812.92|21812.92|21809.75|21809.75|0
1607092990000|2020-12-04 14:43:10|21813.07|21813.07|21802.52|21802.52|21813.07|21813.07|21802.52|21802.52|0
1607093000000|2020-12-04 14:43:20|21806.85|21806.85|21814.3|21814.3|21814.99|21814.99|21806.85|21806.85|0
1607093010000|2020-12-04 14:43:30|21815.35|21815.35|21825.85|21825.85|21827.74|21827.74|21815.35|21815.35|0
1607093020000|2020-12-04 14:43:40|21826.06|21826.06|21814.77|21814.77|21826.06|21826.06|21814.55|21814.55|0
1607093030000|2020-12-04 14:43:50|21814.08|21814.08|21808.03|21808.03|21814.08|21814.08|21807.26|21807.26|0
1607093040000|2020-12-04 14:44:00|21809.09|21809.09|21803.65|21803.65|21809.09|21809.09|21803.65|21803.65|0
1607093050000|2020-12-04 14:44:10|21800.9|21800.9|21798.65|21798.65|21800.9|21800.9|21798.54|21798.54|0
1607093060000|2020-12-04 14:44:20|21799.33|21799.33|21799.24|21799.24|21799.33|21799.33|21798.55|21798.55|0
1607093070000|2020-12-04 14:44:30|21799.18|21799.18|21802.91|21802.91|21802.91|21802.91|21799.18|21799.18|0
1607093080000|2020-12-04 14:44:40|21803.69|21803.69|21808.64|21808.64|21808.64|21808.64|21803.69|21803.69|0
1607093090000|2020-12-04 14:44:50|21808.81|21808.81|21818.77|21818.77|21818.77|21818.77|21808.7|21808.7|0
1607093100000|2020-12-04 14:45:00|21819.83|21819.83|21826|21826|21826.9|21826.9|21819.83|21819.83|0
1607093110000|2020-12-04 14:45:10|21824.63|21824.63|21818.75|21818.75|21824.63|21824.63|21818.75|21818.75|0
1607093120000|2020-12-04 14:45:20|21817.38|21817.38|21815.24|21815.24|21817.38|21817.38|21812.41|21812.41|0
1607093130000|2020-12-04 14:45:30|21816.29|21816.29|21815.39|21815.39|21816.29|21816.29|21814.87|21814.87|0
1607093140000|2020-12-04 14:45:40|21815.92|21815.92|21813.68|21813.68|21817.29|21817.29|21811.83|21811.83|0
1607093150000|2020-12-04 14:45:50|21810.58|21810.58|21818.23|21818.23|21818.23|21818.23|21810.58|21810.58|0
1607093160000|2020-12-04 14:46:00|21820.28|21820.28|21819.56|21819.56|21820.28|21820.28|21819.56|21819.56|0
1607093170000|2020-12-04 14:46:10|21818.51|21818.51|21817.05|21817.05|21818.51|21818.51|21817.05|21817.05|0
1607093180000|2020-12-04 14:46:20|21816.98|21816.98|21818.03|21818.03|21818.03|21818.03|21816.47|21816.47|0
1607093190000|2020-12-04 14:46:30|21817.35|21817.35|21815.44|21815.44|21817.35|21817.35|21814.06|21814.06|0
1607093200000|2020-12-04 14:46:40|21815.22|21815.22|21823.28|21823.28|21823.28|21823.28|21813.59|21813.59|0
1607093210000|2020-12-04 14:46:50|21820.7|21820.7|21825.89|21825.89|21827.26|21827.26|21820.7|21820.7|0
1607093220000|2020-12-04 14:47:00|21825.36|21825.36|21816.76|21816.76|21825.36|21825.36|21816.76|21816.76|0
1607093230000|2020-12-04 14:47:10|21816.08|21816.08|21815.73|21815.73|21816.94|21816.94|21814.36|21814.36|0
1607093250000|2020-12-04 14:47:30|21814.95|21814.95|21821.5|21821.5|21821.5|21821.5|21814.95|21814.95|0
1607093260000|2020-12-04 14:47:40|21820.97|21820.97|21820.69|21820.69|21820.97|21820.97|21820.69|21820.69|0
1607093270000|2020-12-04 14:47:50|21821.22|21821.22|21824.15|21824.15|21824.15|21824.15|21821.22|21821.22|0
1607093280000|2020-12-04 14:48:00|21823.37|21823.37|21819.36|21819.36|21823.37|21823.37|21819.36|21819.36|0
1607093290000|2020-12-04 14:48:10|21820.73|21820.73|21819.57|21819.57|21820.73|21820.73|21815.92|21815.92|0
1607093300000|2020-12-04 14:48:20|21820.94|21820.94|21824.21|21824.21|21824.21|21824.21|21820.94|21820.94|0
1607093310000|2020-12-04 14:48:30|21823.68|21823.68|21823.15|21823.15|21823.68|21823.68|21823.15|21823.15|0
1607093320000|2020-12-04 14:48:40|21823.37|21823.37|21819.03|21819.03|21823.37|21823.37|21819.03|21819.03|0
1607093330000|2020-12-04 14:48:50|21817.82|21817.82|21815.5|21815.5|21817.82|21817.82|21815.5|21815.5|0
1607093340000|2020-12-04 14:49:00|21816.02|21816.02|21817.75|21817.75|21819.12|21819.12|21816.02|21816.02|0
1607093350000|2020-12-04 14:49:10|21817.54|21817.54|21811.3|21811.3|21817.54|21817.54|21811.3|21811.3|0
1607093360000|2020-12-04 14:49:20|21811.83|21811.83|21810.94|21810.94|21812.68|21812.68|21807.18|21807.18|0
1607093370000|2020-12-04 14:49:30|21809.36|21809.36|21814|21814|21814|21814|21809.36|21809.36|0
1607093380000|2020-12-04 14:49:40|21814.52|21814.52|21810.06|21810.06|21815.05|21815.05|21809.74|21809.74|0
1607093390000|2020-12-04 14:49:50|21811.11|21811.11|21810.29|21810.29|21811.21|21811.21|21806.16|21806.16|0
1607093400000|2020-12-04 14:50:00|21811.34|21811.34|21819.38|21819.38|21820.16|21820.16|21811.34|21811.34|0
1607093410000|2020-12-04 14:50:10|21818.85|21818.85|21817.79|21817.79|21818.85|21818.85|21816.74|21816.74|0
1607093420000|2020-12-04 14:50:20|21818|21818|21816.95|21816.95|21818|21818|21816.95|21816.95|0
1607093430000|2020-12-04 14:50:30|21816.54|21816.54|21818.19|21818.19|21818.19|21818.19|21816.54|21816.54|0
1607093440000|2020-12-04 14:50:40|21818.87|21818.87|21819.17|21819.17|21819.83|21819.83|21818.53|21818.53|0
1607093450000|2020-12-04 14:50:50|21819.7|21819.7|21823.66|21823.66|21823.66|21823.66|21819.7|21819.7|0
1607093460000|2020-12-04 14:51:00|21824.19|21824.19|21823.9|21823.9|21824.9|21824.9|21823.34|21823.34|0
1607093470000|2020-12-04 14:51:10|21825.28|21825.28|21828.77|21828.77|21828.77|21828.77|21825.28|21825.28|0
1607093480000|2020-12-04 14:51:20|21827.72|21827.72|21824.7|21824.7|21828.34|21828.34|21824.7|21824.7|0
1607093490000|2020-12-04 14:51:30|21825.23|21825.23|21809.91|21809.91|21825.76|21825.76|21809.91|21809.91|0
1607093500000|2020-12-04 14:51:40|21810.59|21810.59|21807.07|21807.07|21810.59|21810.59|21807.07|21807.07|0
1607093510000|2020-12-04 14:51:50|21806.85|21806.85|21804.96|21804.96|21806.85|21806.85|21804.18|21804.18|0
1607093520000|2020-12-04 14:52:00|21804.93|21804.93|21800.56|21800.56|21809.29|21809.29|21800.56|21800.56|0
1607093530000|2020-12-04 14:52:10|21799.78|21799.78|21798.19|21798.19|21799.78|21799.78|21797.66|21797.66|0
1607093540000|2020-12-04 14:52:20|21798.12|21798.12|21800.7|21800.7|21800.7|21800.7|21798.12|21798.12|0
1607093550000|2020-12-04 14:52:30|21799.34|21799.34|21803.7|21803.7|21803.75|21803.75|21799.34|21799.34|0
1607093560000|2020-12-04 14:52:40|21803.63|21803.63|21809.71|21809.71|21810.49|21810.49|21803.63|21803.63|0
1607093570000|2020-12-04 14:52:50|21808.35|21808.35|21809.19|21809.19|21809.71|21809.71|21808.35|21808.35|0
1607093580000|2020-12-04 14:53:00|21807.81|21807.81|21806.88|21806.88|21807.93|21807.93|21806.88|21806.88|0
1607093590000|2020-12-04 14:53:10|21806.93|21806.93|21800.32|21800.32|21808.32|21808.32|21800.32|21800.32|0
1607093600000|2020-12-04 14:53:20|21800.46|21800.46|21799.24|21799.24|21800.46|21800.46|21796.04|21796.04|0
1607093610000|2020-12-04 14:53:30|21800.6|21800.6|21799.55|21799.55|21800.6|21800.6|21797.87|21797.87|0
1607093620000|2020-12-04 14:53:40|21796.39|21796.39|21798.65|21798.65|21798.65|21798.65|21796.39|21796.39|0
1607093630000|2020-12-04 14:53:50|21798.13|21798.13|21794.2|21794.2|21798.13|21798.13|21792.03|21792.03|0
1607093640000|2020-12-04 14:54:00|21793.76|21793.76|21787.55|21787.55|21793.76|21793.76|21785.4|21785.4|0
1607093650000|2020-12-04 14:54:10|21786.18|21786.18|21790.65|21790.65|21790.65|21790.65|21783.05|21783.05|0
1607093660000|2020-12-04 14:54:20|21790.12|21790.12|21797.12|21797.12|21797.12|21797.12|21790.12|21790.12|0
1607093670000|2020-12-04 14:54:30|21798.17|21798.17|21801.28|21801.28|21802.65|21802.65|21798.17|21798.17|0
1607093680000|2020-12-04 14:54:40|21804.03|21804.03|21804.25|21804.25|21804.47|21804.47|21801.98|21801.98|0
1607093690000|2020-12-04 14:54:50|21802.88|21802.88|21801.88|21801.88|21802.88|21802.88|21800.83|21800.83|0
1607093700000|2020-12-04 14:55:00|21801.95|21801.95|21801.73|21801.73|21802.26|21802.26|21799.66|21799.66|0
1607093710000|2020-12-04 14:55:10|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|0
1607093720000|2020-12-04 14:55:20|21804.56|21804.56|21804.49|21804.49|21805.3|21805.3|21803.33|21803.33|0
1607093730000|2020-12-04 14:55:30|21804.88|21804.88|21799.91|21799.91|21804.88|21804.88|21798.01|21798.01|0
1607093740000|2020-12-04 14:55:40|21798.53|21798.53|21803.71|21803.71|21803.71|21803.71|21798.53|21798.53|0
1607093750000|2020-12-04 14:55:50|21804.49|21804.49|21808.25|21808.25|21808.25|21808.25|21804.27|21804.27|0
1607093760000|2020-12-04 14:56:00|21808.36|21808.36|21808.69|21808.69|21808.69|21808.69|21808.36|21808.36|0
1607093770000|2020-12-04 14:56:10|21808.47|21808.47|21809.68|21809.68|21809.68|21809.68|21808.47|21808.47|0
1607093780000|2020-12-04 14:56:20|21810.37|21810.37|21814.87|21814.87|21817.3|21817.3|21810.37|21810.37|0
1607093790000|2020-12-04 14:56:30|21813.51|21813.51|21811.73|21811.73|21813.51|21813.51|21811.61|21811.61|0
1607093800000|2020-12-04 14:56:40|21811.2|21811.2|21819.06|21819.06|21819.06|21819.06|21811.2|21811.2|0
1607093810000|2020-12-04 14:56:50|21820.43|21820.43|21830.35|21830.35|21830.35|21830.35|21820.43|21820.43|0
1607093820000|2020-12-04 14:57:00|21828.97|21828.97|21827.47|21827.47|21829.03|21829.03|21825.3|21825.3|0
1607093830000|2020-12-04 14:57:10|21826.79|21826.79|21824.66|21824.66|21827.39|21827.39|21824.66|21824.66|0
1607093840000|2020-12-04 14:57:20|21826.03|21826.03|21823.65|21823.65|21826.03|21826.03|21820.9|21820.9|0
1607093850000|2020-12-04 14:57:30|21825.03|21825.03|21825.81|21825.81|21826.33|21826.33|21825.03|21825.03|0
1607093860000|2020-12-04 14:57:40|21825.87|21825.87|21827.36|21827.36|21831.17|21831.17|21825.87|21825.87|0
1607093870000|2020-12-04 14:57:50|21827.89|21827.89|21833.85|21833.85|21833.85|21833.85|21827.89|21827.89|0
1607093880000|2020-12-04 14:58:00|21834.37|21834.37|21837.93|21837.93|21838|21838|21833.2|21833.2|0
1607093890000|2020-12-04 14:58:10|21837.25|21837.25|21838.6|21838.6|21838.62|21838.62|21836.47|21836.47|0
1607093900000|2020-12-04 14:58:20|21837.22|21837.22|21838.77|21838.77|21839.3|21839.3|21835.87|21835.87|0
1607093910000|2020-12-04 14:58:30|21840.14|21840.14|21839.43|21839.43|21841.33|21841.33|21839.43|21839.43|0
1607093920000|2020-12-04 14:58:40|21838.9|21838.9|21835.31|21835.31|21839.95|21839.95|21833.93|21833.93|0
1607093930000|2020-12-04 14:58:50|21835.84|21835.84|21841.64|21841.64|21841.64|21841.64|21835.84|21835.84|0
1607093940000|2020-12-04 14:59:00|21842.16|21842.16|21839.84|21839.84|21842.16|21842.16|21839.84|21839.84|0
1607093950000|2020-12-04 14:59:10|21840.06|21840.06|21841.4|21841.4|21842.77|21842.77|21839.84|21839.84|0
1607093960000|2020-12-04 14:59:20|21842.98|21842.98|21843.23|21843.23|21843.23|21843.23|21842.45|21842.45|0
1607093970000|2020-12-04 14:59:30|21847.36|21847.36|21845.77|21845.77|21847.36|21847.36|21844.4|21844.4|0
1607093980000|2020-12-04 14:59:40|21844.4|21844.4|21848.32|21848.32|21849.29|21849.29|21844.4|21844.4|0
1607093990000|2020-12-04 14:59:50|21847.79|21847.79|21845.26|21845.26|21847.79|21847.79|21845.26|21845.26|0
1607094000000|2020-12-04 15:00:00|21843.95|21843.95|21849.27|21849.27|21849.27|21849.27|21843.61|21843.61|0
1607094010000|2020-12-04 15:00:10|21850.4|21850.4|21860.35|21860.35|21860.35|21860.35|21850.4|21850.4|0
1607094020000|2020-12-04 15:00:20|21861.72|21861.72|21858.12|21858.12|21864.47|21864.47|21858.12|21858.12|0
1607094030000|2020-12-04 15:00:30|21860.87|21860.87|21864.05|21864.05|21864.05|21864.05|21860.87|21860.87|0
1607094040000|2020-12-04 15:00:40|21865.43|21865.43|21862.43|21862.43|21866.52|21866.52|21862.43|21862.43|0
1607094050000|2020-12-04 15:00:50|21861.74|21861.74|21869.94|21869.94|21869.94|21869.94|21850.78|21850.78|0
1607094060000|2020-12-04 15:01:00|21871.99|21871.99|21870.31|21870.31|21873.95|21873.95|21866.76|21866.76|0
1607094070000|2020-12-04 15:01:10|21872.32|21872.32|21873.93|21873.93|21875.42|21875.42|21871.89|21871.89|0
1607094080000|2020-12-04 15:01:20|21873.49|21873.49|21860.08|21860.08|21873.49|21873.49|21860.08|21860.08|0
1607094090000|2020-12-04 15:01:30|21859.86|21859.86|21864.87|21864.87|21866.22|21866.22|21858.49|21858.49|0
1607094100000|2020-12-04 15:01:40|21864.65|21864.65|21868.29|21868.29|21870.11|21870.11|21862.87|21862.87|0
1607094110000|2020-12-04 15:01:50|21869.67|21869.67|21854.21|21854.21|21869.67|21869.67|21854.21|21854.21|0
1607094120000|2020-12-04 15:02:00|21853.53|21853.53|21846.96|21846.96|21854.06|21854.06|21846.43|21846.43|0
1607094130000|2020-12-04 15:02:10|21847.18|21847.18|21846.85|21846.85|21847.62|21847.62|21846.63|21846.63|0
1607094140000|2020-12-04 15:02:20|21845.47|21845.47|21847.07|21847.07|21848.44|21848.44|21845.47|21845.47|0
1607094150000|2020-12-04 15:02:30|21846.29|21846.29|21850.73|21850.73|21853.48|21853.48|21846.29|21846.29|0
1607094160000|2020-12-04 15:02:40|21850.2|21850.2|21852.31|21852.31|21852.31|21852.31|21850.2|21850.2|0
1607094170000|2020-12-04 15:02:50|21852.1|21852.1|21848.45|21848.45|21853.9|21853.9|21848.45|21848.45|0
1607094180000|2020-12-04 15:03:00|21847.77|21847.77|21831.88|21831.88|21847.77|21847.77|21831.88|21831.88|0
1607094190000|2020-12-04 15:03:10|21831.1|21831.1|21827.66|21827.66|21831.1|21831.1|21824.93|21824.93|0
1607094200000|2020-12-04 15:03:20|21826.98|21826.98|21824.06|21824.06|21827.6|21827.6|21824.06|21824.06|0
1607094210000|2020-12-04 15:03:30|21823.18|21823.18|21811.52|21811.52|21823.18|21823.18|21806.02|21806.02|0
1607094220000|2020-12-04 15:03:40|21811.46|21811.46|21806.91|21806.91|21811.46|21811.46|21806.91|21806.91|0
1607094230000|2020-12-04 15:03:50|21806.69|21806.69|21809.8|21809.8|21810.12|21810.12|21806.69|21806.69|0
1607094240000|2020-12-04 15:04:00|21808.75|21808.75|21803.54|21803.54|21808.75|21808.75|21803.54|21803.54|0
1607094250000|2020-12-04 15:04:10|21804.31|21804.31|21811.18|21811.18|21811.18|21811.18|21804.31|21804.31|0
1607094260000|2020-12-04 15:04:20|21815.31|21815.31|21813.91|21813.91|21815.31|21815.31|21813.39|21813.39|0
1607094270000|2020-12-04 15:04:30|21813.7|21813.7|21817.86|21817.86|21817.86|21817.86|21813.7|21813.7|0
1607094280000|2020-12-04 15:04:40|21817.34|21817.34|21817.83|21817.83|21817.83|21817.83|21815.08|21815.08|0
1607094290000|2020-12-04 15:04:50|21815.08|21815.08|21817.13|21817.13|21817.66|21817.66|21815.08|21815.08|0
1607094300000|2020-12-04 15:05:00|21817.48|21817.48|21821.95|21821.95|21821.95|21821.95|21817.48|21817.48|0
1607094310000|2020-12-04 15:05:10|21821.17|21821.17|21829.72|21829.72|21829.72|21829.72|21821.17|21821.17|0
1607094320000|2020-12-04 15:05:20|21829.19|21829.19|21834.62|21834.62|21835.14|21835.14|21829.19|21829.19|0
1607094330000|2020-12-04 15:05:30|21833.06|21833.06|21832.54|21832.54|21833.07|21833.07|21831.69|21831.69|0
1607094340000|2020-12-04 15:05:40|21830.48|21830.48|21829.96|21829.96|21830.48|21830.48|21829.96|21829.96|0
1607094350000|2020-12-04 15:05:50|21830.73|21830.73|21831.79|21831.79|21834.54|21834.54|21830.73|21830.73|0
1607094360000|2020-12-04 15:06:00|21830.41|21830.41|21829.93|21829.93|21831.3|21831.3|21828.55|21828.55|0
1607094370000|2020-12-04 15:06:10|21830.14|21830.14|21829.6|21829.6|21830.41|21830.41|21829.6|21829.6|0
1607094380000|2020-12-04 15:06:20|21830.66|21830.66|21830.87|21830.87|21833.41|21833.41|21830.66|21830.66|0
1607094390000|2020-12-04 15:06:30|21830.81|21830.81|21831.02|21831.02|21831.67|21831.67|21830.81|21830.81|0
1607094400000|2020-12-04 15:06:40|21831.16|21831.16|21832.68|21832.68|21834.06|21834.06|21831.16|21831.16|0
1607094410000|2020-12-04 15:06:50|21835.43|21835.43|21838.61|21838.61|21839.41|21839.41|21835.43|21835.43|0
1607094420000|2020-12-04 15:07:00|21839.66|21839.66|21833.51|21833.51|21839.66|21839.66|21831.77|21831.77|0
1607094430000|2020-12-04 15:07:10|21832.98|21832.98|21835.45|21835.45|21835.45|21835.45|21832.55|21832.55|0
1607094440000|2020-12-04 15:07:20|21835.39|21835.39|21834.78|21834.78|21837.07|21837.07|21834.32|21834.32|0
1607094450000|2020-12-04 15:07:30|21833.72|21833.72|21834.56|21834.56|21835.08|21835.08|21833.5|21833.5|0
1607094460000|2020-12-04 15:07:40|21835.24|21835.24|21836.03|21836.03|21837.99|21837.99|21835.24|21835.24|0
1607094470000|2020-12-04 15:07:50|21838.78|21838.78|21839.08|21839.08|21839.08|21839.08|21838.56|21838.56|0
1607094480000|2020-12-04 15:08:00|21838.4|21838.4|21832.69|21832.69|21838.4|21838.4|21832.34|21832.34|0
1607094490000|2020-12-04 15:08:10|21832.25|21832.25|21835.34|21835.34|21835.56|21835.56|21831.91|21831.91|0
1607094500000|2020-12-04 15:08:20|21833.98|21833.98|21828.03|21828.03|21834.2|21834.2|21828.03|21828.03|0
1607094510000|2020-12-04 15:08:30|21828.24|21828.24|21826.88|21826.88|21828.24|21828.24|21826.88|21826.88|0
1607094520000|2020-12-04 15:08:40|21826.2|21826.2|21829.48|21829.48|21829.48|21829.48|21824.15|21824.15|0
1607094530000|2020-12-04 15:08:50|21828.95|21828.95|21830.33|21830.33|21830.33|21830.33|21828.95|21828.95|0
1607094540000|2020-12-04 15:09:00|21828.96|21828.96|21825.68|21825.68|21828.96|21828.96|21825.45|21825.45|0
1607094550000|2020-12-04 15:09:10|21825|21825|21828.13|21828.13|21829.5|21829.5|21825|21825|0
1607094560000|2020-12-04 15:09:20|21826.75|21826.75|21823.73|21823.73|21826.75|21826.75|21822.95|21822.95|0
1607094570000|2020-12-04 15:09:30|21822.68|21822.68|21823.89|21823.89|21824.04|21824.04|21822.58|21822.58|0
1607094580000|2020-12-04 15:09:40|21825.26|21825.26|21820.76|21820.76|21825.26|21825.26|21820.76|21820.76|0
1607094590000|2020-12-04 15:09:50|21820.04|21820.04|21820.26|21820.26|21820.73|21820.73|21820.04|21820.04|0
1607094600000|2020-12-04 15:10:00|21817.51|21817.51|21816.57|21816.57|21817.51|21817.51|21816.46|21816.46|0
1607094610000|2020-12-04 15:10:10|21816.45|21816.45|21809.64|21809.64|21816.48|21816.48|21809.64|21809.64|0
1607094620000|2020-12-04 15:10:20|21807.74|21807.74|21821.65|21821.65|21823.22|21823.22|21807.74|21807.74|0
1607094630000|2020-12-04 15:10:30|21821.59|21821.59|21810.89|21810.89|21822.26|21822.26|21810.89|21810.89|0
1607094640000|2020-12-04 15:10:40|21811.57|21811.57|21810.2|21810.2|21812.1|21812.1|21810.2|21810.2|0
1607094650000|2020-12-04 15:10:50|21809.52|21809.52|21808.21|21808.21|21809.52|21809.52|21807|21807|0
1607094660000|2020-12-04 15:11:00|21809.56|21809.56|21808.5|21808.5|21809.56|21809.56|21807.82|21807.82|0
1607094670000|2020-12-04 15:11:10|21807.98|21807.98|21806.6|21806.6|21807.98|21807.98|21806.6|21806.6|0
1607094680000|2020-12-04 15:11:20|21807.98|21807.98|21807.29|21807.29|21807.98|21807.98|21807.29|21807.29|0
1607094690000|2020-12-04 15:11:30|21806.61|21806.61|21803.16|21803.16|21806.61|21806.61|21802.11|21802.11|0
1607094700000|2020-12-04 15:11:40|21802.72|21802.72|21803.68|21803.68|21805.05|21805.05|21802.72|21802.72|0
1607094710000|2020-12-04 15:11:50|21803.46|21803.46|21803.58|21803.58|21803.58|21803.58|21802.9|21802.9|0
1607094720000|2020-12-04 15:12:00|21803.52|21803.52|21801.99|21801.99|21803.66|21803.66|21801.55|21801.55|0
1607094730000|2020-12-04 15:12:10|21800.63|21800.63|21799.61|21799.61|21800.63|21800.63|21799.18|21799.18|0
1607094740000|2020-12-04 15:12:20|21800.14|21800.14|21800.92|21800.92|21804.78|21804.78|21800.14|21800.14|0
1607094750000|2020-12-04 15:12:30|21800.49|21800.49|21801.55|21801.55|21802.08|21802.08|21800.17|21800.17|0
1607094760000|2020-12-04 15:12:40|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|21801.02|0
1607094770000|2020-12-04 15:12:50|21801.55|21801.55|21804.86|21804.86|21806.76|21806.76|21801.55|21801.55|0
1607094780000|2020-12-04 15:13:00|21805.63|21805.63|21805.38|21805.38|21806.16|21806.16|21804.06|21804.06|0
1607094800000|2020-12-04 15:13:20|21805.81|21805.81|21807.49|21807.49|21807.49|21807.49|21805.6|21805.6|0
1607094810000|2020-12-04 15:13:30|21809.32|21809.32|21812.23|21812.23|21813.28|21813.28|21809.32|21809.32|0
1607094820000|2020-12-04 15:13:40|21812.35|21812.35|21814.44|21814.44|21814.44|21814.44|21812.35|21812.35|0
1607094830000|2020-12-04 15:13:50|21814.87|21814.87|21814.1|21814.1|21814.87|21814.87|21814.1|21814.1|0
1607094840000|2020-12-04 15:14:00|21816.14|21816.14|21814.77|21814.77|21816.14|21816.14|21814.77|21814.77|0
1607094850000|2020-12-04 15:14:10|21815.3|21815.3|21814.77|21814.77|21815.3|21815.3|21814.77|21814.77|0
1607094860000|2020-12-04 15:14:20|21814.09|21814.09|21814.83|21814.83|21815.14|21815.14|21814.09|21814.09|0
1607094870000|2020-12-04 15:14:30|21816.21|21816.21|21819.02|21819.02|21819.02|21819.02|21814.83|21814.83|0
1607094880000|2020-12-04 15:14:40|21817.97|21817.97|21817.9|21817.9|21817.97|21817.97|21817.22|21817.22|0
1607094890000|2020-12-04 15:14:50|21817.47|21817.47|21822.67|21822.67|21823.72|21823.72|21817.26|21817.26|0
1607094900000|2020-12-04 15:15:00|21823.2|21823.2|21824.93|21824.93|21824.93|21824.93|21821.99|21821.99|0
1607094910000|2020-12-04 15:15:10|21824.4|21824.4|21821.21|21821.21|21824.93|21824.93|21821.21|21821.21|0
1607094920000|2020-12-04 15:15:20|21820.43|21820.43|21820.36|21820.36|21822.26|21822.26|21820.36|21820.36|0
1607094930000|2020-12-04 15:15:30|21820.29|21820.29|21819.14|21819.14|21821.75|21821.75|21819.14|21819.14|0
1607094940000|2020-12-04 15:15:40|21819.92|21819.92|21819.78|21819.78|21819.92|21819.92|21819.78|21819.78|0
1607094950000|2020-12-04 15:15:50|21819.57|21819.57|21819.11|21819.11|21820.09|21820.09|21819.11|21819.11|0
1607094960000|2020-12-04 15:16:00|21821.16|21821.16|21810.31|21810.31|21821.94|21821.94|21810.31|21810.31|0
1607094970000|2020-12-04 15:16:10|21809.53|21809.53|21804.53|21804.53|21810.31|21810.31|21804.53|21804.53|0
1607094980000|2020-12-04 15:16:20|21804.39|21804.39|21803.23|21803.23|21805.83|21805.83|21803.23|21803.23|0
1607094990000|2020-12-04 15:16:30|21808.74|21808.74|21808.42|21808.42|21809.27|21809.27|21807.9|21807.9|0
1607095000000|2020-12-04 15:16:40|21808.36|21808.36|21809.14|21809.14|21809.34|21809.34|21808.15|21808.15|0
1607095010000|2020-12-04 15:16:50|21808.45|21808.45|21810.29|21810.29|21810.29|21810.29|21808.24|21808.24|0
1607095020000|2020-12-04 15:17:00|21809.76|21809.76|21809.24|21809.24|21809.76|21809.76|21809.24|21809.24|0
1607095030000|2020-12-04 15:17:10|21809.76|21809.76|21812.94|21812.94|21813.79|21813.79|21809.76|21809.76|0
1607095040000|2020-12-04 15:17:20|21812.26|21812.26|21812.13|21812.13|21813.63|21813.63|21812.13|21812.13|0
1607095050000|2020-12-04 15:17:30|21810.76|21810.76|21805.46|21805.46|21810.76|21810.76|21805.46|21805.46|0
1607095060000|2020-12-04 15:17:40|21805.02|21805.02|21799.64|21799.64|21805.02|21805.02|21799.64|21799.64|0
1607095070000|2020-12-04 15:17:50|21801.02|21801.02|21803.37|21803.37|21803.37|21803.37|21801.02|21801.02|0
1607095080000|2020-12-04 15:18:00|21803.9|21803.9|21809.17|21809.17|21809.17|21809.17|21803.9|21803.9|0
1607095090000|2020-12-04 15:18:10|21810.75|21810.75|21815.48|21815.48|21815.48|21815.48|21810.22|21810.22|0
1607095100000|2020-12-04 15:18:20|21814.1|21814.1|21820.27|21820.27|21820.27|21820.27|21814.1|21814.1|0
1607095110000|2020-12-04 15:18:30|21823.23|21823.23|21822.7|21822.7|21823.75|21823.75|21822.7|21822.7|0
1607095120000|2020-12-04 15:18:40|21821.86|21821.86|21816.05|21816.05|21821.86|21821.86|21816.05|21816.05|0
1607095130000|2020-12-04 15:18:50|21816.26|21816.26|21816.19|21816.19|21816.26|21816.26|21816.19|21816.19|0
1607095140000|2020-12-04 15:19:00|21814.64|21814.64|21807.58|21807.58|21814.64|21814.64|21804.62|21804.62|0
1607095150000|2020-12-04 15:19:10|21807.36|21807.36|21802.08|21802.08|21807.58|21807.58|21801.55|21801.55|0
1607095160000|2020-12-04 15:19:20|21801.39|21801.39|21799.08|21799.08|21801.39|21801.39|21798.97|21798.97|0
1607095170000|2020-12-04 15:19:30|21798.3|21798.3|21793.2|21793.2|21798.3|21798.3|21793.2|21793.2|0
1607095180000|2020-12-04 15:19:40|21795.25|21795.25|21794.19|21794.19|21795.78|21795.78|21794.19|21794.19|0
1607095190000|2020-12-04 15:19:50|21795.24|21795.24|21795.43|21795.43|21796.02|21796.02|21795.24|21795.24|0
1607095200000|2020-12-04 15:20:00|21796.21|21796.21|21797.96|21797.96|21798.14|21798.14|21796.21|21796.21|0
1607095210000|2020-12-04 15:20:10|21798.14|21798.14|21798.85|21798.85|21798.85|21798.85|21795.77|21795.77|0
1607095220000|2020-12-04 15:20:20|21798.73|21798.73|21796.38|21796.38|21798.73|21798.73|21795.95|21795.95|0
1607095230000|2020-12-04 15:20:30|21795.86|21795.86|21795.08|21795.08|21795.86|21795.86|21795.08|21795.08|0
1607095240000|2020-12-04 15:20:40|21794.65|21794.65|21793.28|21793.28|21794.65|21794.65|21793.28|21793.28|0
1607095250000|2020-12-04 15:20:50|21793.15|21793.15|21793.08|21793.08|21793.15|21793.15|21793.08|21793.08|0
1607095260000|2020-12-04 15:21:00|21793.76|21793.76|21800.94|21800.94|21800.94|21800.94|21793.76|21793.76|0
1607095270000|2020-12-04 15:21:10|21801.63|21801.63|21805.16|21805.16|21806.11|21806.11|21801.63|21801.63|0
1607095280000|2020-12-04 15:21:20|21805.28|21805.28|21808.47|21808.47|21810.37|21810.37|21805.28|21805.28|0
1607095290000|2020-12-04 15:21:30|21807.78|21807.78|21806.61|21806.61|21807.78|21807.78|21806.61|21806.61|0
1607095300000|2020-12-04 15:21:40|21805.24|21805.24|21805.24|21805.24|21805.24|21805.24|21805.24|21805.24|0
1607095310000|2020-12-04 15:21:50|21805.77|21805.77|21805.51|21805.51|21808.26|21808.26|21804.99|21804.99|0
1607095320000|2020-12-04 15:22:00|21806.04|21806.04|21806.5|21806.5|21807.66|21807.66|21805.08|21805.08|0
1607095330000|2020-12-04 15:22:10|21805.97|21805.97|21808.18|21808.18|21808.18|21808.18|21805.97|21805.97|0
1607095340000|2020-12-04 15:22:20|21807.97|21807.97|21809.55|21809.55|21810.01|21810.01|21807.97|21807.97|0
1607095350000|2020-12-04 15:22:30|21809.61|21809.61|21806.89|21806.89|21810.67|21810.67|21806.54|21806.54|0
1607095360000|2020-12-04 15:22:40|21807.23|21807.23|21807.21|21807.21|21807.23|21807.23|21806.99|21806.99|0
1607095370000|2020-12-04 15:22:50|21808.58|21808.58|21809.67|21809.67|21809.67|21809.67|21808.58|21808.58|0
1607095380000|2020-12-04 15:23:00|21810.35|21810.35|21809.96|21809.96|21812.25|21812.25|21809.96|21809.96|0
1607095390000|2020-12-04 15:23:10|21809.44|21809.44|21809.44|21809.44|21809.44|21809.44|21809.44|21809.44|0
1607095400000|2020-12-04 15:23:20|21810.81|21810.81|21810|21810|21810.81|21810.81|21809.22|21809.22|0
1607095410000|2020-12-04 15:23:30|21809.78|21809.78|21811.05|21811.05|21811.05|21811.05|21809.56|21809.56|0
1607095420000|2020-12-04 15:23:40|21812.36|21812.36|21820.72|21820.72|21820.72|21820.72|21811.58|21811.58|0
1607095430000|2020-12-04 15:23:50|21821.24|21821.24|21823.69|21823.69|21823.69|21823.69|21820.72|21820.72|0
1607095440000|2020-12-04 15:24:00|21823.48|21823.48|21825.81|21825.81|21825.81|21825.81|21822.95|21822.95|0
1607095450000|2020-12-04 15:24:10|21827.37|21827.37|21822.3|21822.3|21827.37|21827.37|21822.3|21822.3|0
1607095460000|2020-12-04 15:24:20|21820.92|21820.92|21825.5|21825.5|21825.5|21825.5|21820.92|21820.92|0
1607095470000|2020-12-04 15:24:30|21826.28|21826.28|21827.87|21827.87|21827.87|21827.87|21826.28|21826.28|0
1607095480000|2020-12-04 15:24:40|21828.4|21828.4|21833.68|21833.68|21834.2|21834.2|21827.87|21827.87|0
1607095490000|2020-12-04 15:24:50|21832.3|21832.3|21835.89|21835.89|21835.89|21835.89|21832.3|21832.3|0
1607095500000|2020-12-04 15:25:00|21836.76|21836.76|21838.34|21838.34|21839.12|21839.12|21836.76|21836.76|0
1607095510000|2020-12-04 15:25:10|21838.13|21838.13|21836.02|21836.02|21838.13|21838.13|21836.02|21836.02|0
1607095520000|2020-12-04 15:25:20|21836.67|21836.67|21840.17|21840.17|21840.17|21840.17|21836.67|21836.67|0
1607095530000|2020-12-04 15:25:30|21840.95|21840.95|21843.63|21843.63|21843.63|21843.63|21840.49|21840.49|0
1607095540000|2020-12-04 15:25:40|21844.41|21844.41|21850.66|21850.66|21851.44|21851.44|21844.41|21844.41|0
1607095550000|2020-12-04 15:25:50|21851.19|21851.19|21855.84|21855.84|21855.84|21855.84|21851.19|21851.19|0
1607095560000|2020-12-04 15:26:00|21858.57|21858.57|21858.57|21858.57|21858.57|21858.57|21857.2|21857.2|0
1607095570000|2020-12-04 15:26:10|21857.2|21857.2|21859.03|21859.03|21859.14|21859.14|21857.2|21857.2|0
1607095580000|2020-12-04 15:26:20|21859.25|21859.25|21858.44|21858.44|21859.65|21859.65|21858.44|21858.44|0
1607095590000|2020-12-04 15:26:30|21859.3|21859.3|21865.18|21865.18|21865.18|21865.18|21859.3|21859.3|0
1607095600000|2020-12-04 15:26:40|21864.4|21864.4|21864.4|21864.4|21864.4|21864.4|21864.4|21864.4|0
1607095610000|2020-12-04 15:26:50|21864.51|21864.51|21862.33|21862.33|21868|21868|21862.33|21862.33|0
1607095620000|2020-12-04 15:27:00|21861.81|21861.81|21861.69|21861.69|21861.81|21861.81|21861.69|21861.69|0
1607095630000|2020-12-04 15:27:10|21860.91|21860.91|21860.32|21860.32|21860.91|21860.91|21860.32|21860.32|0
1607095640000|2020-12-04 15:27:20|21859.54|21859.54|21861.04|21861.04|21861.04|21861.04|21858.85|21858.85|0
1607095650000|2020-12-04 15:27:30|21861.56|21861.56|21850.34|21850.34|21861.56|21861.56|21850.34|21850.34|0
1607095660000|2020-12-04 15:27:40|21848.97|21848.97|21838.9|21838.9|21848.97|21848.97|21838.9|21838.9|0
1607095670000|2020-12-04 15:27:50|21840.46|21840.46|21842.78|21842.78|21845.53|21845.53|21840.43|21840.43|0
1607095680000|2020-12-04 15:28:00|21842.26|21842.26|21843.08|21843.08|21843.08|21843.08|21842.26|21842.26|0
1607095690000|2020-12-04 15:28:10|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|21843.86|0
1607095700000|2020-12-04 15:28:20|21844.54|21844.54|21843.19|21843.19|21844.54|21844.54|21843.1|21843.1|0
1607095710000|2020-12-04 15:28:30|21842.41|21842.41|21827.95|21827.95|21842.41|21842.41|21827.95|21827.95|0
1607095720000|2020-12-04 15:28:40|21827.82|21827.82|21829.69|21829.69|21830.74|21830.74|21827.58|21827.58|0
1607095730000|2020-12-04 15:28:50|21828.64|21828.64|21830.78|21830.78|21830.85|21830.85|21828.42|21828.42|0
1607095740000|2020-12-04 15:29:00|21831.31|21831.31|21825.33|21825.33|21831.31|21831.31|21825.33|21825.33|0
1607095750000|2020-12-04 15:29:10|21824.65|21824.65|21825.48|21825.48|21825.72|21825.72|21823.6|21823.6|0
1607095760000|2020-12-04 15:29:20|21826.01|21826.01|21819.43|21819.43|21826.01|21826.01|21819.43|21819.43|0
1607095770000|2020-12-04 15:29:30|21822.18|21822.18|21829.18|21829.18|21829.18|21829.18|21822.18|21822.18|0
1607095780000|2020-12-04 15:29:40|21829.29|21829.29|21825.1|21825.1|21829.29|21829.29|21819.72|21819.72|0
1607095790000|2020-12-04 15:29:50|21825.62|21825.62|21817.61|21817.61|21825.74|21825.74|21817.08|21817.08|0
1607095800000|2020-12-04 15:30:00|21817.67|21817.67|21818.22|21818.22|21818.22|21818.22|21815.56|21815.56|0
1607095810000|2020-12-04 15:30:10|21818.34|21818.34|21820.63|21820.63|21820.63|21820.63|21817.36|21817.36|0
1607095820000|2020-12-04 15:30:20|21821.16|21821.16|21825.11|21825.11|21826.91|21826.91|21821.16|21821.16|0
1607095830000|2020-12-04 15:30:30|21824.33|21824.33|21816.38|21816.38|21824.33|21824.33|21816.38|21816.38|0
1607095840000|2020-12-04 15:30:40|21815.33|21815.33|21808.44|21808.44|21815.33|21815.33|21807.91|21807.91|0
1607095850000|2020-12-04 15:30:50|21812.56|21812.56|21816.4|21816.4|21816.4|21816.4|21812.56|21812.56|0
1607095860000|2020-12-04 15:31:00|21813.65|21813.65|21811.91|21811.91|21813.65|21813.65|21811.91|21811.91|0
1607095870000|2020-12-04 15:31:10|21812.25|21812.25|21811.71|21811.71|21812.76|21812.76|21811.71|21811.71|0
1607095880000|2020-12-04 15:31:20|21811.92|21811.92|21811.74|21811.74|21812.06|21812.06|21810.68|21810.68|0
1607095890000|2020-12-04 15:31:30|21810.68|21810.68|21810.68|21810.68|21811.74|21811.74|21810.68|21810.68|0
1607095900000|2020-12-04 15:31:40|21811.21|21811.21|21812.77|21812.77|21813.29|21813.29|21811.21|21811.21|0
1607095910000|2020-12-04 15:31:50|21813.82|21813.82|21817.31|21817.31|21817.31|21817.31|21813.82|21813.82|0
1607095920000|2020-12-04 15:32:00|21817.53|21817.53|21819.56|21819.56|21820.93|21820.93|21817.53|21817.53|0
1607095930000|2020-12-04 15:32:10|21819.03|21819.03|21816.88|21816.88|21819.03|21819.03|21816.35|21816.35|0
1607095940000|2020-12-04 15:32:20|21814.13|21814.13|21813.01|21813.01|21814.13|21814.13|21813.01|21813.01|0
1607095950000|2020-12-04 15:32:30|21813.53|21813.53|21811.38|21811.38|21813.53|21813.53|21811.33|21811.33|0
1607095960000|2020-12-04 15:32:40|21808.63|21808.63|21806.27|21806.27|21808.63|21808.63|21806.27|21806.27|0
1607095970000|2020-12-04 15:32:50|21807.05|21807.05|21815.73|21815.73|21815.73|21815.73|21807.05|21807.05|0
1607095980000|2020-12-04 15:33:00|21816.25|21816.25|21815.56|21815.56|21816.25|21816.25|21814.35|21814.35|0
1607095990000|2020-12-04 15:33:10|21816.94|21816.94|21818.85|21818.85|21819.18|21819.18|21816.94|21816.94|0
1607096000000|2020-12-04 15:33:20|21818.16|21818.16|21817.48|21817.48|21818.16|21818.16|21817.48|21817.48|0
1607096010000|2020-12-04 15:33:30|21815.92|21815.92|21814.87|21814.87|21815.92|21815.92|21814.87|21814.87|0
1607096020000|2020-12-04 15:33:40|21813.49|21813.49|21807.45|21807.45|21813.49|21813.49|21807.23|21807.23|0
1607096030000|2020-12-04 15:33:50|21808.82|21808.82|21810.19|21810.19|21810.19|21810.19|21808.82|21808.82|0
1607096040000|2020-12-04 15:34:00|21810.72|21810.72|21816.95|21816.95|21816.95|21816.95|21810.72|21810.72|0
1607096050000|2020-12-04 15:34:10|21817.48|21817.48|21823.57|21823.57|21823.57|21823.57|21817.48|21817.48|0
1607096060000|2020-12-04 15:34:20|21824.63|21824.63|21825.15|21825.15|21825.15|21825.15|21824.63|21824.63|0
1607096070000|2020-12-04 15:34:30|21825.83|21825.83|21832.63|21832.63|21832.63|21832.63|21825.83|21825.83|0
1607096080000|2020-12-04 15:34:40|21834.18|21834.18|21845.85|21845.85|21845.88|21845.88|21834.12|21834.12|0
1607096090000|2020-12-04 15:34:50|21846.62|21846.62|21849.88|21849.88|21849.88|21849.88|21846.62|21846.62|0
1607096100000|2020-12-04 15:35:00|21849.75|21849.75|21850.07|21850.07|21850.07|21850.07|21848.23|21848.23|0
1607096110000|2020-12-04 15:35:10|21850.16|21850.16|21852.06|21852.06|21852.59|21852.59|21850.16|21850.16|0
1607096120000|2020-12-04 15:35:20|21852.16|21852.16|21856.25|21856.25|21856.25|21856.25|21852.16|21852.16|0
1607096130000|2020-12-04 15:35:30|21855.57|21855.57|21852.07|21852.07|21856.44|21856.44|21851.54|21851.54|0
1607096140000|2020-12-04 15:35:40|21850.69|21850.69|21849.27|21849.27|21850.69|21850.69|21847.86|21847.86|0
1607096150000|2020-12-04 15:35:50|21849.15|21849.15|21849.26|21849.26|21849.77|21849.77|21846.51|21846.51|0
1607096160000|2020-12-04 15:36:00|21847.88|21847.88|21847.88|21847.88|21847.88|21847.88|21847.88|21847.88|0
1607096170000|2020-12-04 15:36:10|21848.01|21848.01|21846.55|21846.55|21848.01|21848.01|21845.06|21845.06|0
1607096180000|2020-12-04 15:36:20|21845.17|21845.17|21843.16|21843.16|21845.74|21845.74|21842.63|21842.63|0
1607096190000|2020-12-04 15:36:30|21840.43|21840.43|21839.95|21839.95|21840.43|21840.43|21839.73|21839.73|0
1607096200000|2020-12-04 15:36:40|21840.63|21840.63|21843.92|21843.92|21844.04|21844.04|21839.58|21839.58|0
1607096210000|2020-12-04 15:36:50|21844.04|21844.04|21851.57|21851.57|21851.57|21851.57|21844.04|21844.04|0
1607096220000|2020-12-04 15:37:00|21852.51|21852.51|21854.58|21854.58|21855.36|21855.36|21852.23|21852.23|0
1607096230000|2020-12-04 15:37:10|21854.52|21854.52|21856.41|21856.41|21856.41|21856.41|21854.52|21854.52|0
1607096250000|2020-12-04 15:37:30|21856.32|21856.32|21863.57|21863.57|21863.57|21863.57|21856.32|21856.32|0
1607096260000|2020-12-04 15:37:40|21862.19|21862.19|21858.46|21858.46|21862.19|21862.19|21857.47|21857.47|0
1607096270000|2020-12-04 15:37:50|21859.14|21859.14|21865.88|21865.88|21865.88|21865.88|21859.14|21859.14|0
1607096280000|2020-12-04 15:38:00|21865.99|21865.99|21864.41|21864.41|21865.99|21865.99|21864.41|21864.41|0
1607096290000|2020-12-04 15:38:10|21865.78|21865.78|21867.09|21867.09|21867.09|21867.09|21865.78|21865.78|0
1607096300000|2020-12-04 15:38:20|21868.46|21868.46|21868.46|21868.46|21868.46|21868.46|21868.46|21868.46|0
1607096310000|2020-12-04 15:38:30|21868.99|21868.99|21871.45|21871.45|21871.45|21871.45|21868.99|21868.99|0
1607096320000|2020-12-04 15:38:40|21871.41|21871.41|21870.89|21870.89|21873.57|21873.57|21870.89|21870.89|0
1607096330000|2020-12-04 15:38:50|21871.11|21871.11|21867.52|21867.52|21871.11|21871.11|21867.52|21867.52|0
1607096340000|2020-12-04 15:39:00|21866.99|21866.99|21867.52|21867.52|21867.52|21867.52|21866.47|21866.47|0
1607096350000|2020-12-04 15:39:10|21868.3|21868.3|21868.3|21868.3|21868.3|21868.3|21868.3|21868.3|0
1607096360000|2020-12-04 15:39:20|21869.08|21869.08|21872.73|21872.73|21872.73|21872.73|21869.08|21869.08|0
1607096370000|2020-12-04 15:39:30|21874.09|21874.09|21874.68|21874.68|21874.68|21874.68|21872.78|21872.78|0
1607096380000|2020-12-04 15:39:40|21875.99|21875.99|21876.11|21876.11|21876.11|21876.11|21875.99|21875.99|0
1607096390000|2020-12-04 15:39:50|21876.75|21876.75|21883.87|21883.87|21885.66|21885.66|21876.75|21876.75|0
1607096400000|2020-12-04 15:40:00|21883.34|21883.34|21881.84|21881.84|21883.34|21883.34|21880.97|21880.97|0
1607096410000|2020-12-04 15:40:10|21881.31|21881.31|21878.05|21878.05|21882.47|21882.47|21875.21|21875.21|0
1607096420000|2020-12-04 15:40:20|21877.27|21877.27|21882.88|21882.88|21883.94|21883.94|21877.27|21877.27|0
1607096430000|2020-12-04 15:40:30|21883.66|21883.66|21884.22|21884.22|21884.22|21884.22|21883.66|21883.66|0
1607096440000|2020-12-04 15:40:40|21883.69|21883.69|21884.22|21884.22|21884.22|21884.22|21883.69|21883.69|0
1607096450000|2020-12-04 15:40:50|21884.75|21884.75|21879.64|21879.64|21884.75|21884.75|21879.64|21879.64|0
1607096460000|2020-12-04 15:41:00|21879.11|21879.11|21881.49|21881.49|21881.49|21881.49|21879.11|21879.11|0
1607096470000|2020-12-04 15:41:10|21882.54|21882.54|21883.07|21883.07|21883.6|21883.6|21882.54|21882.54|0
1607096480000|2020-12-04 15:41:20|21883.14|21883.14|21882.61|21882.61|21883.67|21883.67|21882.61|21882.61|0
1607096490000|2020-12-04 15:41:30|21885.89|21885.89|21883.88|21883.88|21885.89|21885.89|21883.67|21883.67|0
1607096500000|2020-12-04 15:41:40|21884.23|21884.23|21885.42|21885.42|21885.42|21885.42|21884.11|21884.11|0
1607096510000|2020-12-04 15:41:50|21885.77|21885.77|21889.87|21889.87|21889.87|21889.87|21885.77|21885.77|0
1607096520000|2020-12-04 15:42:00|21889.09|21889.09|21889.08|21889.08|21889.09|21889.09|21888.87|21888.87|0
1607096530000|2020-12-04 15:42:10|21889.15|21889.15|21889.36|21889.36|21889.36|21889.36|21888.62|21888.62|0
1607096540000|2020-12-04 15:42:20|21889.89|21889.89|21883.11|21883.11|21889.89|21889.89|21882.59|21882.59|0
1607096550000|2020-12-04 15:42:30|21881.9|21881.9|21879.49|21879.49|21881.9|21881.9|21879.49|21879.49|0
1607096560000|2020-12-04 15:42:40|21880.42|21880.42|21881.28|21881.28|21881.42|21881.42|21880.05|21880.05|0
1607096570000|2020-12-04 15:42:50|21881.81|21881.81|21884.3|21884.3|21884.3|21884.3|21881.12|21881.12|0
1607096580000|2020-12-04 15:43:00|21885.08|21885.08|21885.08|21885.08|21886.45|21886.45|21885.08|21885.08|0
1607096590000|2020-12-04 15:43:10|21883.7|21883.7|21882.49|21882.49|21883.7|21883.7|21882.49|21882.49|0
1607096600000|2020-12-04 15:43:20|21881.96|21881.96|21879.29|21879.29|21881.96|21881.96|21879.29|21879.29|0
1607096610000|2020-12-04 15:43:30|21878.77|21878.77|21876.68|21876.68|21878.77|21878.77|21876.68|21876.68|0
1607096620000|2020-12-04 15:43:40|21876.16|21876.16|21875.48|21875.48|21876.16|21876.16|21875.48|21875.48|0
1607096630000|2020-12-04 15:43:50|21876.25|21876.25|21877.4|21877.4|21877.62|21877.62|21876.25|21876.25|0
1607096640000|2020-12-04 15:44:00|21877.93|21877.93|21878.14|21878.14|21879.31|21879.31|21877.71|21877.71|0
1607096650000|2020-12-04 15:44:10|21877.61|21877.61|21876.47|21876.47|21877.85|21877.85|21876.47|21876.47|0
1607096660000|2020-12-04 15:44:20|21876.26|21876.26|21881.27|21881.27|21881.27|21881.27|21876.26|21876.26|0
1607096670000|2020-12-04 15:44:30|21882.64|21882.64|21882.12|21882.12|21882.64|21882.64|21882.12|21882.12|0
1607096680000|2020-12-04 15:44:40|21880.74|21880.74|21880.52|21880.52|21880.74|21880.74|21880.22|21880.22|0
1607096690000|2020-12-04 15:44:50|21881.89|21881.89|21884.57|21884.57|21884.57|21884.57|21881.89|21881.89|0
1607096700000|2020-12-04 15:45:00|21883.89|21883.89|21883.61|21883.61|21884.14|21884.14|21883.61|21883.61|0
1607096710000|2020-12-04 15:45:10|21882.24|21882.24|21880.64|21880.64|21882.24|21882.24|21880.64|21880.64|0
1607096720000|2020-12-04 15:45:20|21880.11|21880.11|21880.46|21880.46|21880.46|21880.46|21878.9|21878.9|0
1607096740000|2020-12-04 15:45:40|21879.93|21879.93|21878.57|21878.57|21879.93|21879.93|21878.57|21878.57|0
1607096750000|2020-12-04 15:45:50|21879.35|21879.35|21880.05|21880.05|21880.05|21880.05|21879.35|21879.35|0
1607096760000|2020-12-04 15:46:00|21880.83|21880.83|21882.21|21882.21|21882.21|21882.21|21880.83|21880.83|0
1607096770000|2020-12-04 15:46:10|21882.89|21882.89|21883.11|21883.11|21883.11|21883.11|21882.89|21882.89|0
1607096780000|2020-12-04 15:46:20|21883.3|21883.3|21881.55|21881.55|21883.3|21883.3|21880.49|21880.49|0
1607096790000|2020-12-04 15:46:30|21880.87|21880.87|21878.66|21878.66|21880.87|21880.87|21878.44|21878.44|0
1607096800000|2020-12-04 15:46:40|21877.63|21877.63|21875.37|21875.37|21877.63|21877.63|21875.37|21875.37|0
1607096810000|2020-12-04 15:46:50|21873.99|21873.99|21873.99|21873.99|21873.99|21873.99|21873.99|21873.99|0
1607096820000|2020-12-04 15:47:00|21872.62|21872.62|21870.71|21870.71|21872.62|21872.62|21870.71|21870.71|0
1607096830000|2020-12-04 15:47:10|21870.03|21870.03|21868.98|21868.98|21870.03|21870.03|21868.98|21868.98|0
1607096840000|2020-12-04 15:47:20|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|21870.03|0
1607096850000|2020-12-04 15:47:30|21868.65|21868.65|21863.68|21863.68|21868.65|21868.65|21863.68|21863.68|0
1607096860000|2020-12-04 15:47:40|21864.36|21864.36|21860.3|21860.3|21864.36|21864.36|21860.3|21860.3|0
1607096870000|2020-12-04 15:47:50|21859.62|21859.62|21864.27|21864.27|21864.27|21864.27|21859.62|21859.62|0
1607096880000|2020-12-04 15:48:00|21864.49|21864.49|21871.95|21871.95|21872.47|21872.47|21864.49|21864.49|0
1607096890000|2020-12-04 15:48:10|21872.73|21872.73|21872.01|21872.01|21872.73|21872.73|21871.35|21871.35|0
1607096900000|2020-12-04 15:48:20|21872.7|21872.7|21892.38|21892.38|21893.92|21893.92|21872.7|21872.7|0
1607096910000|2020-12-04 15:48:30|21892.91|21892.91|21892.84|21892.84|21892.91|21892.91|21891.53|21891.53|0
1607096920000|2020-12-04 15:48:40|21891.79|21891.79|21895.52|21895.52|21895.59|21895.59|21891.79|21891.79|0
1607096930000|2020-12-04 15:48:50|21893.62|21893.62|21894.83|21894.83|21894.83|21894.83|21893.62|21893.62|0
1607096940000|2020-12-04 15:49:00|21893.52|21893.52|21887.89|21887.89|21893.52|21893.52|21887.89|21887.89|0
1607096950000|2020-12-04 15:49:10|21887.67|21887.67|21885.78|21885.78|21887.67|21887.67|21885.78|21885.78|0
1607096960000|2020-12-04 15:49:20|21885.67|21885.67|21885.35|21885.35|21886.72|21886.72|21885.14|21885.14|0
1607096970000|2020-12-04 15:49:30|21882.6|21882.6|21882.22|21882.22|21882.6|21882.6|21882.08|21882.08|0
1607096980000|2020-12-04 15:49:40|21883.59|21883.59|21879.04|21879.04|21883.66|21883.66|21879.04|21879.04|0
1607096990000|2020-12-04 15:49:50|21879.57|21879.57|21883.93|21883.93|21883.93|21883.93|21879.57|21879.57|0
1607097000000|2020-12-04 15:50:00|21885.23|21885.23|21885.23|21885.23|21885.23|21885.23|21885.23|21885.23|0
1607097010000|2020-12-04 15:50:10|21884.18|21884.18|21882.72|21882.72|21884.18|21884.18|21882.72|21882.72|0
1607097020000|2020-12-04 15:50:20|21880.61|21880.61|21878.55|21878.55|21880.61|21880.61|21878.46|21878.46|0
1607097030000|2020-12-04 15:50:30|21877.18|21877.18|21877.4|21877.4|21877.4|21877.4|21877.04|21877.04|0
1607097040000|2020-12-04 15:50:40|21877.26|21877.26|21880.05|21880.05|21880.05|21880.05|21877.26|21877.26|0
1607097050000|2020-12-04 15:50:50|21879.98|21879.98|21878.52|21878.52|21880.51|21880.51|21878.52|21878.52|0
1607097060000|2020-12-04 15:51:00|21877.74|21877.74|21875.23|21875.23|21878.02|21878.02|21875.23|21875.23|0
1607097070000|2020-12-04 15:51:10|21875.45|21875.45|21875.75|21875.75|21875.97|21875.97|21875.45|21875.45|0
1607097080000|2020-12-04 15:51:20|21877.06|21877.06|21873.78|21873.78|21878.11|21878.11|21873.78|21873.78|0
1607097090000|2020-12-04 15:51:30|21872.41|21872.41|21873.15|21873.15|21873.15|21873.15|21872.41|21872.41|0
1607097100000|2020-12-04 15:51:40|21874.2|21874.2|21873.99|21873.99|21874.2|21874.2|21873.99|21873.99|0
1607097110000|2020-12-04 15:51:50|21874.06|21874.06|21868.86|21868.86|21874.06|21874.06|21868.86|21868.86|0
1607097120000|2020-12-04 15:52:00|21867.81|21867.81|21867.37|21867.37|21867.81|21867.81|21867.37|21867.37|0
1607097130000|2020-12-04 15:52:10|21865.54|21865.54|21859.95|21859.95|21865.54|21865.54|21859.95|21859.95|0
1607097140000|2020-12-04 15:52:20|21860.47|21860.47|21863.8|21863.8|21863.8|21863.8|21860.47|21860.47|0
1607097150000|2020-12-04 15:52:30|21863.14|21863.14|21863.58|21863.58|21863.58|21863.58|21862.2|21862.2|0
1607097160000|2020-12-04 15:52:40|21866.31|21866.31|21865.52|21865.52|21867.77|21867.77|21865.52|21865.52|0
1607097170000|2020-12-04 15:52:50|21865.59|21865.59|21867.21|21867.21|21867.21|21867.21|21865.37|21865.37|0
1607097180000|2020-12-04 15:53:00|21866.68|21866.68|21865.25|21865.25|21867.03|21867.03|21865.25|21865.25|0
1607097190000|2020-12-04 15:53:10|21864.72|21864.72|21862.11|21862.11|21864.72|21864.72|21861.86|21861.86|0
1607097200000|2020-12-04 15:53:20|21860.74|21860.74|21857.46|21857.46|21860.74|21860.74|21856.53|21856.53|0
1607097210000|2020-12-04 15:53:30|21856.68|21856.68|21853.98|21853.98|21857.21|21857.21|21853.98|21853.98|0
1607097220000|2020-12-04 15:53:40|21853.2|21853.2|21853.29|21853.29|21853.98|21853.98|21853.2|21853.2|0
1607097230000|2020-12-04 15:53:50|21853.15|21853.15|21849.76|21849.76|21853.15|21853.15|21849.76|21849.76|0
1607097240000|2020-12-04 15:54:00|21849.54|21849.54|21857.05|21857.05|21857.05|21857.05|21849.54|21849.54|0
1607097250000|2020-12-04 15:54:10|21857.82|21857.82|21860.24|21860.24|21860.24|21860.24|21857.82|21857.82|0
1607097260000|2020-12-04 15:54:20|21858.87|21858.87|21858.87|21858.87|21858.87|21858.87|21858.87|21858.87|0
1607097270000|2020-12-04 15:54:30|21857.82|21857.82|21857.82|21857.82|21857.82|21857.82|21857.82|21857.82|0
1607097280000|2020-12-04 15:54:40|21857.13|21857.13|21857.82|21857.82|21857.82|21857.82|21857.13|21857.13|0
1607097290000|2020-12-04 15:54:50|21859.12|21859.12|21860.28|21860.28|21860.28|21860.28|21858.9|21858.9|0
1607097310000|2020-12-04 15:55:10|21858.9|21858.9|21859.52|21859.52|21860.56|21860.56|21858.67|21858.67|0
1607097320000|2020-12-04 15:55:20|21860.57|21860.57|21865.57|21865.57|21865.57|21865.57|21860.57|21860.57|0
1607097330000|2020-12-04 15:55:30|21865.05|21865.05|21867.2|21867.2|21867.73|21867.73|21865.05|21865.05|0
1607097340000|2020-12-04 15:55:40|21866.67|21866.67|21868.73|21868.73|21868.94|21868.94|21865.9|21865.9|0
1607097350000|2020-12-04 15:55:50|21869.51|21869.51|21868.73|21868.73|21869.51|21869.51|21868.73|21868.73|0
1607097360000|2020-12-04 15:56:00|21865.98|21865.98|21866.54|21866.54|21866.92|21866.92|21864.93|21864.93|0
1607097370000|2020-12-04 15:56:10|21867.32|21867.32|21866.21|21866.21|21867.85|21867.85|21863.48|21863.48|0
1607097380000|2020-12-04 15:56:20|21866.89|21866.89|21868.2|21868.2|21868.2|21868.2|21866.89|21866.89|0
1607097390000|2020-12-04 15:56:30|21868.41|21868.41|21871.45|21871.45|21871.51|21871.51|21868.41|21868.41|0
1607097400000|2020-12-04 15:56:40|21870.67|21870.67|21867.81|21867.81|21870.67|21870.67|21867.81|21867.81|0
1607097410000|2020-12-04 15:56:50|21868.59|21868.59|21868.97|21868.97|21868.97|21868.97|21868.37|21868.37|0
1607097420000|2020-12-04 15:57:00|21867.91|21867.91|21870.96|21870.96|21870.96|21870.96|21867.91|21867.91|0
1607097430000|2020-12-04 15:57:10|21872.33|21872.33|21871.94|21871.94|21873.38|21873.38|21871.33|21871.33|0
1607097440000|2020-12-04 15:57:20|21871.72|21871.72|21872.25|21872.25|21872.25|21872.25|21870.35|21870.35|0
1607097450000|2020-12-04 15:57:30|21871.87|21871.87|21875.64|21875.64|21875.64|21875.64|21871.87|21871.87|0
1607097460000|2020-12-04 15:57:40|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|21876.16|0
1607097470000|2020-12-04 15:57:50|21876.85|21876.85|21876.85|21876.85|21876.85|21876.85|21876.07|21876.07|0
1607097480000|2020-12-04 15:58:00|21877.37|21877.37|21879.43|21879.43|21879.81|21879.81|21877.37|21877.37|0
1607097490000|2020-12-04 15:58:10|21880.8|21880.8|21878.02|21878.02|21883.5|21883.5|21875.27|21875.27|0
1607097500000|2020-12-04 15:58:20|21876.44|21876.44|21874.47|21874.47|21876.44|21876.44|21874.22|21874.22|0
1607097510000|2020-12-04 15:58:30|21873.1|21873.1|21869.7|21869.7|21873.1|21873.1|21869.59|21869.59|0
1607097520000|2020-12-04 15:58:40|21870.23|21870.23|21868.34|21868.34|21870.23|21870.23|21867.65|21867.65|0
1607097530000|2020-12-04 15:58:50|21868.86|21868.86|21871.6|21871.6|21871.6|21871.6|21868.86|21868.86|0
1607097540000|2020-12-04 15:59:00|21870.23|21870.23|21870.66|21870.66|21870.76|21870.76|21869.98|21869.98|0
1607097550000|2020-12-04 15:59:10|21870.73|21870.73|21866.72|21866.72|21872.1|21872.1|21866.72|21866.72|0
1607097560000|2020-12-04 15:59:20|21866.84|21866.84|21866.24|21866.24|21866.84|21866.84|21866.24|21866.24|0
1607097570000|2020-12-04 15:59:30|21866.02|21866.02|21868.44|21868.44|21868.44|21868.44|21866.02|21866.02|0
1607097580000|2020-12-04 15:59:40|21869.82|21869.82|21869.13|21869.13|21869.82|21869.82|21868.45|21868.45|0
1607097590000|2020-12-04 15:59:50|21869.91|21869.91|21870.8|21870.8|21872.84|21872.84|21869.91|21869.91|0
1607097600000|2020-12-04 16:00:00|21870.56|21870.56|21870.28|21870.28|21871.46|21871.46|21869.78|21869.78|0
1607097610000|2020-12-04 16:00:10|21868.72|21868.72|21869.5|21869.5|21869.5|21869.5|21868.72|21868.72|0
1607097620000|2020-12-04 16:00:20|21870.18|21870.18|21869.73|21869.73|21872.2|21872.2|21869.52|21869.52|0
1607097630000|2020-12-04 16:00:30|21870.26|21870.26|21870.79|21870.79|21870.79|21870.79|21870.26|21870.26|0
1607097640000|2020-12-04 16:00:40|21869.41|21869.41|21865.8|21865.8|21869.41|21869.41|21865.27|21865.27|0
1607097650000|2020-12-04 16:00:50|21867.16|21867.16|21877.23|21877.23|21877.76|21877.76|21867.16|21867.16|0
1607097660000|2020-12-04 16:01:00|21878.6|21878.6|21876|21876|21878.83|21878.83|21875.41|21875.41|0
1607097670000|2020-12-04 16:01:10|21876.53|21876.53|21876.6|21876.6|21879.37|21879.37|21875.85|21875.85|0
1607097680000|2020-12-04 16:01:20|21875.54|21875.54|21876.32|21876.32|21877.1|21877.1|21875.54|21875.54|0
1607097690000|2020-12-04 16:01:30|21876.75|21876.75|21877.13|21877.13|21877.53|21877.53|21876.45|21876.45|0
1607097700000|2020-12-04 16:01:40|21877.19|21877.19|21876.22|21876.22|21877.19|21877.19|21875.54|21875.54|0
1607097710000|2020-12-04 16:01:50|21874.17|21874.17|21865.65|21865.65|21874.17|21874.17|21865.65|21865.65|0
1607097720000|2020-12-04 16:02:00|21864.96|21864.96|21865.95|21865.95|21866.86|21866.86|21864.96|21864.96|0
1607097730000|2020-12-04 16:02:10|21865.17|21865.17|21865.48|21865.48|21866.85|21866.85|21865.17|21865.17|0
1607097740000|2020-12-04 16:02:20|21866.54|21866.54|21867.06|21867.06|21867.06|21867.06|21866.54|21866.54|0
1607097750000|2020-12-04 16:02:30|21866.54|21866.54|21867.06|21867.06|21867.59|21867.59|21865.85|21865.85|0
1607097760000|2020-12-04 16:02:40|21866.54|21866.54|21864.64|21864.64|21866.54|21866.54|21864.53|21864.53|0
1607097770000|2020-12-04 16:02:50|21863.96|21863.96|21863.28|21863.28|21863.96|21863.96|21863.28|21863.28|0
1607097780000|2020-12-04 16:03:00|21863.8|21863.8|21867.86|21867.86|21868.91|21868.91|21863.8|21863.8|0
1607097790000|2020-12-04 16:03:10|21867.92|21867.92|21872.78|21872.78|21873.05|21873.05|21867.92|21867.92|0
1607097800000|2020-12-04 16:03:20|21872.25|21872.25|21872.78|21872.78|21872.78|21872.78|21872.25|21872.25|0
1607097810000|2020-12-04 16:03:30|21873.3|21873.3|21872.62|21872.62|21873.3|21873.3|21872.62|21872.62|0
1607097820000|2020-12-04 16:03:40|21873.4|21873.4|21871.33|21871.33|21873.4|21873.4|21868.57|21868.57|0
1607097830000|2020-12-04 16:03:50|21871.2|21871.2|21868.93|21868.93|21871.2|21871.2|21868.93|21868.93|0
1607097840000|2020-12-04 16:04:00|21869.45|21869.45|21868.67|21868.67|21869.45|21869.45|21868.67|21868.67|0
1607097850000|2020-12-04 16:04:10|21869.2|21869.2|21866.19|21866.19|21869.2|21869.2|21866.19|21866.19|0
1607097860000|2020-12-04 16:04:20|21865.41|21865.41|21860.88|21860.88|21865.41|21865.41|21860.88|21860.88|0
1607097870000|2020-12-04 16:04:30|21861.41|21861.41|21861.73|21861.73|21862.78|21862.78|21861.41|21861.41|0
1607097880000|2020-12-04 16:04:40|21861.3|21861.3|21862.04|21862.04|21862.04|21862.04|21860.46|21860.46|0
1607097890000|2020-12-04 16:04:50|21862.82|21862.82|21866.28|21866.28|21867.65|21867.65|21862.82|21862.82|0
1607097900000|2020-12-04 16:05:00|21866.06|21866.06|21866.34|21866.34|21867.37|21867.37|21865.81|21865.81|0
1607097910000|2020-12-04 16:05:10|21866.47|21866.47|21866.01|21866.01|21866.79|21866.79|21866.01|21866.01|0
1607097920000|2020-12-04 16:05:20|21867.37|21867.37|21872.4|21872.4|21872.4|21872.4|21867.37|21867.37|0
1607097930000|2020-12-04 16:05:30|21872.62|21872.62|21871.69|21871.69|21874.32|21874.32|21871.69|21871.69|0
1607097940000|2020-12-04 16:05:40|21871.16|21871.16|21870.62|21870.62|21872.21|21872.21|21870.62|21870.62|0
1607097950000|2020-12-04 16:05:50|21870.1|21870.1|21870.1|21870.1|21870.88|21870.88|21870.1|21870.1|0
1607097960000|2020-12-04 16:06:00|21869.96|21869.96|21871.37|21871.37|21871.37|21871.37|21866.26|21866.26|0
1607097970000|2020-12-04 16:06:10|21872.42|21872.42|21872.03|21872.03|21872.42|21872.42|21871.25|21871.25|0
1607097980000|2020-12-04 16:06:20|21871.59|21871.59|21874.01|21874.01|21874.01|21874.01|21871.59|21871.59|0
1607097990000|2020-12-04 16:06:30|21874.79|21874.79|21873.54|21873.54|21874.79|21874.79|21873.42|21873.42|0
1607098000000|2020-12-04 16:06:40|21874.23|21874.23|21871.93|21871.93|21874.92|21874.92|21871.93|21871.93|0
1607098010000|2020-12-04 16:06:50|21871.71|21871.71|21870.55|21870.55|21872.4|21872.4|21870.55|21870.55|0
1607098020000|2020-12-04 16:07:00|21870.62|21870.62|21872.65|21872.65|21872.65|21872.65|21870.62|21870.62|0
1607098030000|2020-12-04 16:07:10|21873.34|21873.34|21874.42|21874.42|21874.42|21874.42|21873.34|21873.34|0
1607098040000|2020-12-04 16:07:20|21875.2|21875.2|21877|21877|21877|21877|21875.2|21875.2|0
1607098050000|2020-12-04 16:07:30|21877.22|21877.22|21876.38|21876.38|21877.22|21877.22|21876.38|21876.38|0
1607098060000|2020-12-04 16:07:40|21876.9|21876.9|21876.58|21876.58|21877.36|21877.36|21876.58|21876.58|0
1607098070000|2020-12-04 16:07:50|21875.8|21875.8|21876.75|21876.75|21876.75|21876.75|21875.8|21875.8|0
1607098080000|2020-12-04 16:08:00|21877.28|21877.28|21877.09|21877.09|21877.31|21877.31|21876.56|21876.56|0
1607098090000|2020-12-04 16:08:10|21877.62|21877.62|21876.96|21876.96|21877.62|21877.62|21876.84|21876.84|0
1607098100000|2020-12-04 16:08:20|21877.49|21877.49|21877.49|21877.49|21877.49|21877.49|21877.49|21877.49|0
1607098110000|2020-12-04 16:08:30|21878.02|21878.02|21878.02|21878.02|21878.02|21878.02|21878.02|21878.02|0
1607098120000|2020-12-04 16:08:40|21877.33|21877.33|21876.8|21876.8|21877.86|21877.86|21876.8|21876.8|0
1607098130000|2020-12-04 16:08:50|21876.92|21876.92|21878.44|21878.44|21878.44|21878.44|21876.92|21876.92|0
1607098140000|2020-12-04 16:09:00|21877.92|21877.92|21877.28|21877.28|21878.81|21878.81|21876.76|21876.76|0
1607098150000|2020-12-04 16:09:10|21877.61|21877.61|21877.88|21877.88|21877.88|21877.88|21877.61|21877.61|0
1607098160000|2020-12-04 16:09:20|21877.82|21877.82|21881.6|21881.6|21882.08|21882.08|21877.75|21877.75|0
1607098170000|2020-12-04 16:09:30|21882.04|21882.04|21883.56|21883.56|21883.56|21883.56|21882.04|21882.04|0
1607098180000|2020-12-04 16:09:40|21882.51|21882.51|21882.54|21882.54|21883.81|21883.81|21882.47|21882.47|0
1607098190000|2020-12-04 16:09:50|21882.47|21882.47|21882|21882|21882.68|21882.68|21882|21882|0
1607098200000|2020-12-04 16:10:00|21883.38|21883.38|21876.17|21876.17|21883.38|21883.38|21876.01|21876.01|0
1607098210000|2020-12-04 16:10:10|21875.48|21875.48|21876.49|21876.49|21876.49|21876.49|21875.48|21875.48|0
1607098220000|2020-12-04 16:10:20|21874.93|21874.93|21875.11|21875.11|21875.11|21875.11|21873.55|21873.55|0
1607098230000|2020-12-04 16:10:30|21876.48|21876.48|21880.92|21880.92|21880.92|21880.92|21876.48|21876.48|0
1607098240000|2020-12-04 16:10:40|21882.81|21882.81|21881.69|21881.69|21883.59|21883.59|21881.69|21881.69|0
1607098250000|2020-12-04 16:10:50|21881|21881|21875.79|21875.79|21881|21881|21875.79|21875.79|0
1607098260000|2020-12-04 16:11:00|21875.11|21875.11|21874.83|21874.83|21875.11|21875.11|21874.83|21874.83|0
1607098270000|2020-12-04 16:11:10|21874.97|21874.97|21875.96|21875.96|21875.96|21875.96|21874.47|21874.47|0
1607098280000|2020-12-04 16:11:20|21876.49|21876.49|21877.02|21877.02|21877.02|21877.02|21876.49|21876.49|0
1607098290000|2020-12-04 16:11:30|21877.8|21877.8|21878.79|21878.79|21878.79|21878.79|21877.8|21877.8|0
1607098300000|2020-12-04 16:11:40|21878.26|21878.26|21877.42|21877.42|21879.15|21879.15|21877.42|21877.42|0
1607098310000|2020-12-04 16:11:50|21873.89|21873.89|21872.89|21872.89|21873.89|21873.89|21872.89|21872.89|0
1607098320000|2020-12-04 16:12:00|21874.79|21874.79|21877.52|21877.52|21877.52|21877.52|21873.67|21873.67|0
1607098330000|2020-12-04 16:12:10|21877.55|21877.55|21877.77|21877.77|21878.45|21878.45|21877.55|21877.55|0
1607098340000|2020-12-04 16:12:20|21878.45|21878.45|21878.38|21878.38|21878.45|21878.45|21878.38|21878.38|0
1607098350000|2020-12-04 16:12:30|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|0
1607098360000|2020-12-04 16:12:40|21879.28|21879.28|21875.76|21875.76|21879.28|21879.28|21875.76|21875.76|0
1607098370000|2020-12-04 16:12:50|21877.13|21877.13|21877.13|21877.13|21877.13|21877.13|21876.61|21876.61|0
1607098380000|2020-12-04 16:13:00|21877.66|21877.66|21878.37|21878.37|21878.37|21878.37|21876.88|21876.88|0
1607098390000|2020-12-04 16:13:10|21879.15|21879.15|21881.01|21881.01|21881.14|21881.14|21879.15|21879.15|0
1607098400000|2020-12-04 16:13:20|21883.12|21883.12|21881.1|21881.1|21883.12|21883.12|21881.01|21881.01|0
1607098410000|2020-12-04 16:13:30|21880.42|21880.42|21880.42|21880.42|21880.42|21880.42|21880.42|21880.42|0
1607098420000|2020-12-04 16:13:40|21880.94|21880.94|21880.25|21880.25|21880.94|21880.94|21879.73|21879.73|0
1607098430000|2020-12-04 16:13:50|21880.78|21880.78|21880.78|21880.78|21880.78|21880.78|21880.78|21880.78|0
1607098440000|2020-12-04 16:14:00|21880.25|21880.25|21880.25|21880.25|21880.32|21880.32|21880.25|21880.25|0
1607098450000|2020-12-04 16:14:10|21879.47|21879.47|21880.16|21880.16|21880.16|21880.16|21879.47|21879.47|0
1607098460000|2020-12-04 16:14:20|21879.63|21879.63|21879.1|21879.1|21879.63|21879.63|21879.1|21879.1|0
1607098470000|2020-12-04 16:14:30|21879.22|21879.22|21879.6|21879.6|21879.6|21879.6|21879.22|21879.22|0
1607098480000|2020-12-04 16:14:40|21879.63|21879.63|21879.6|21879.6|21879.63|21879.63|21879.53|21879.53|0
1607098500000|2020-12-04 16:15:00|21881.06|21881.06|21876.66|21876.66|21881.59|21881.59|21876.66|21876.66|0
1607098510000|2020-12-04 16:15:10|21875.89|21875.89|21869.45|21869.45|21875.89|21875.89|21869.45|21869.45|0
1607098520000|2020-12-04 16:15:20|21868.67|21868.67|21867.38|21867.38|21869.3|21869.3|21867.14|21867.14|0
1607098530000|2020-12-04 16:15:30|21867.13|21867.13|21868.47|21868.47|21868.47|21868.47|21867.09|21867.09|0
1607098540000|2020-12-04 16:15:40|21867.09|21867.09|21865.97|21865.97|21867.87|21867.87|21865.97|21865.97|0
1607098550000|2020-12-04 16:15:50|21868.72|21868.72|21868.72|21868.72|21868.72|21868.72|21868.72|21868.72|0
1607098560000|2020-12-04 16:16:00|21867.35|21867.35|21870.72|21870.72|21870.72|21870.72|21867.35|21867.35|0
1607098570000|2020-12-04 16:16:10|21871.16|21871.16|21869.26|21869.26|21871.69|21871.69|21869.26|21869.26|0
1607098580000|2020-12-04 16:16:20|21870.04|21870.04|21868.81|21868.81|21871.62|21871.62|21868.81|21868.81|0
1607098590000|2020-12-04 16:16:30|21869.03|21869.03|21869.68|21869.68|21869.68|21869.68|21868.81|21868.81|0
1607098600000|2020-12-04 16:16:40|21869.54|21869.54|21867.65|21867.65|21869.54|21869.54|21867.65|21867.65|0
1607098610000|2020-12-04 16:16:50|21866.97|21866.97|21866.9|21866.9|21867.65|21867.65|21866.9|21866.9|0
1607098620000|2020-12-04 16:17:00|21866.12|21866.12|21865.62|21865.62|21866.68|21866.68|21865.62|21865.62|0
1607098630000|2020-12-04 16:17:10|21865.41|21865.41|21863.72|21863.72|21865.41|21865.41|21863.57|21863.57|0
1607098640000|2020-12-04 16:17:20|21863.76|21863.76|21863.76|21863.76|21863.76|21863.76|21863.76|21863.76|0
1607098650000|2020-12-04 16:17:30|21864.54|21864.54|21865.91|21865.91|21865.91|21865.91|21864.54|21864.54|0
1607098660000|2020-12-04 16:17:40|21865.13|21865.13|21862.72|21862.72|21865.25|21865.25|21862.72|21862.72|0
1607098670000|2020-12-04 16:17:50|21862.5|21862.5|21861.97|21861.97|21862.5|21862.5|21861.97|21861.97|0
1607098680000|2020-12-04 16:18:00|21861.31|21861.31|21859.73|21859.73|21861.75|21861.75|21858.36|21858.36|0
1607098690000|2020-12-04 16:18:10|21860.26|21860.26|21862.47|21862.47|21862.47|21862.47|21860.26|21860.26|0
1607098700000|2020-12-04 16:18:20|21861.42|21861.42|21863.91|21863.91|21863.91|21863.91|21861.42|21861.42|0
1607098710000|2020-12-04 16:18:30|21863.77|21863.77|21863.77|21863.77|21863.77|21863.77|21863.77|21863.77|0
1607098720000|2020-12-04 16:18:40|21863.25|21863.25|21863.48|21863.48|21863.6|21863.6|21861.19|21861.19|0
1607098730000|2020-12-04 16:18:50|21863.37|21863.37|21861.01|21861.01|21863.6|21863.6|21861.01|21861.01|0
1607098740000|2020-12-04 16:19:00|21861.23|21861.23|21860.77|21860.77|21861.45|21861.45|21860.77|21860.77|0
1607098750000|2020-12-04 16:19:10|21859.99|21859.99|21859.24|21859.24|21859.99|21859.99|21859.24|21859.24|0
1607098760000|2020-12-04 16:19:20|21859.77|21859.77|21860.45|21860.45|21860.45|21860.45|21859.77|21859.77|0
1607098780000|2020-12-04 16:19:40|21861.23|21861.23|21860.7|21860.7|21861.23|21861.23|21860.7|21860.7|0
1607098790000|2020-12-04 16:19:50|21860.18|21860.18|21860.5|21860.5|21860.6|21860.6|21860.18|21860.18|0
1607098800000|2020-12-04 16:20:00|21861.03|21861.03|21861.33|21861.33|21862.5|21862.5|21860.55|21860.55|0
1607098810000|2020-12-04 16:20:10|21860.8|21860.8|21860.27|21860.27|21861.86|21861.86|21860.27|21860.27|0
1607098820000|2020-12-04 16:20:20|21859.22|21859.22|21854.2|21854.2|21859.22|21859.22|21854.2|21854.2|0
1607098830000|2020-12-04 16:20:30|21854.24|21854.24|21859.53|21859.53|21859.53|21859.53|21854.24|21854.24|0
1607098840000|2020-12-04 16:20:40|21859.64|21859.64|21858.28|21858.28|21860.39|21860.39|21858.28|21858.28|0
1607098850000|2020-12-04 16:20:50|21858.32|21858.32|21858.2|21858.2|21858.32|21858.32|21858.2|21858.2|0
1607098860000|2020-12-04 16:21:00|21857.52|21857.52|21858.71|21858.71|21860.15|21860.15|21857.52|21857.52|0
1607098870000|2020-12-04 16:21:10|21859.49|21859.49|21858.11|21858.11|21859.49|21859.49|21858.11|21858.11|0
1607098880000|2020-12-04 16:21:20|21858.18|21858.18|21857.03|21857.03|21858.18|21858.18|21857.03|21857.03|0
1607098890000|2020-12-04 16:21:30|21859.45|21859.45|21859.45|21859.45|21859.45|21859.45|21859.45|21859.45|0
1607098900000|2020-12-04 16:21:40|21859.4|21859.4|21858.38|21858.38|21859.78|21859.78|21858.2|21858.2|0
1607098910000|2020-12-04 16:21:50|21858.31|21858.31|21858.3|21858.3|21858.31|21858.31|21858.24|21858.24|0
1607098920000|2020-12-04 16:22:00|21858.52|21858.52|21860.89|21860.89|21860.89|21860.89|21857.56|21857.56|0
1607098930000|2020-12-04 16:22:10|21861.58|21861.58|21858.85|21858.85|21862.1|21862.1|21858.85|21858.85|0
1607098940000|2020-12-04 16:22:20|21859.54|21859.54|21859.63|21859.63|21859.85|21859.85|21859.32|21859.32|0
1607098950000|2020-12-04 16:22:30|21860.16|21860.16|21858.12|21858.12|21860.16|21860.16|21857.9|21857.9|0
1607098960000|2020-12-04 16:22:40|21857.34|21857.34|21850.73|21850.73|21857.34|21857.34|21850.73|21850.73|0
1607098970000|2020-12-04 16:22:50|21852.11|21852.11|21852.64|21852.64|21852.64|21852.64|21852.11|21852.11|0
1607098980000|2020-12-04 16:23:00|21852.85|21852.85|21853.91|21853.91|21853.91|21853.91|21852.7|21852.7|0
1607098990000|2020-12-04 16:23:10|21855.28|21855.28|21860.48|21860.48|21860.48|21860.48|21855.28|21855.28|0
1607099000000|2020-12-04 16:23:20|21861.26|21861.26|21860.17|21860.17|21861.26|21861.26|21860.17|21860.17|0
1607099010000|2020-12-04 16:23:30|21858.8|21858.8|21861.07|21861.07|21861.07|21861.07|21858.8|21858.8|0
1607099020000|2020-12-04 16:23:40|21861.59|21861.59|21860.6|21860.6|21861.59|21861.59|21860.6|21860.6|0
1607099030000|2020-12-04 16:23:50|21861.28|21861.28|21859.23|21859.23|21862.49|21862.49|21859.23|21859.23|0
1607099040000|2020-12-04 16:24:00|21859.16|21859.16|21858.94|21858.94|21859.16|21859.16|21858.94|21858.94|0
1607099050000|2020-12-04 16:24:10|21858.26|21858.26|21857.86|21857.86|21858.29|21858.29|21857.08|21857.08|0
1607099060000|2020-12-04 16:24:20|21857.43|21857.43|21856.64|21856.64|21857.43|21857.43|21856.64|21856.64|0
1607099070000|2020-12-04 16:24:30|21857.17|21857.17|21857.66|21857.66|21857.7|21857.7|21857.01|21857.01|0
1607099080000|2020-12-04 16:24:40|21859.03|21859.03|21858.97|21858.97|21859.72|21859.72|21858.97|21858.97|0
1607099090000|2020-12-04 16:24:50|21858.29|21858.29|21858.75|21858.75|21858.75|21858.75|21857.7|21857.7|0
1607099100000|2020-12-04 16:25:00|21858.97|21858.97|21859.62|21859.62|21860.33|21860.33|21858.97|21858.97|0
1607099110000|2020-12-04 16:25:10|21860.14|21860.14|21858.01|21858.01|21860.14|21860.14|21857.94|21857.94|0
1607099120000|2020-12-04 16:25:20|21859.38|21859.38|21862.05|21862.05|21862.05|21862.05|21858.35|21858.35|0
1607099130000|2020-12-04 16:25:30|21861.53|21861.53|21861.3|21861.3|21862.21|21862.21|21861.3|21861.3|0
1607099140000|2020-12-04 16:25:40|21860.61|21860.61|21865.72|21865.72|21865.72|21865.72|21860.36|21860.36|0
1607099150000|2020-12-04 16:25:50|21865.65|21865.65|21863.04|21863.04|21865.72|21865.72|21862.9|21862.9|0
1607099160000|2020-12-04 16:26:00|21861.66|21861.66|21863.1|21863.1|21863.69|21863.69|21861.39|21861.39|0
1607099170000|2020-12-04 16:26:10|21864.47|21864.47|21864.44|21864.44|21864.47|21864.47|21863.76|21863.76|0
1607099180000|2020-12-04 16:26:20|21863.76|21863.76|21861.52|21861.52|21863.76|21863.76|21861.52|21861.52|0
1607099190000|2020-12-04 16:26:30|21862.2|21862.2|21861.62|21861.62|21862.2|21862.2|21859.06|21859.06|0
1607099200000|2020-12-04 16:26:40|21861.5|21861.5|21860.41|21860.41|21861.5|21861.5|21860.41|21860.41|0
1607099210000|2020-12-04 16:26:50|21860.19|21860.19|21860.87|21860.87|21860.94|21860.94|21860.19|21860.19|0
1607099220000|2020-12-04 16:27:00|21860.09|21860.09|21860.24|21860.24|21860.24|21860.24|21860.09|21860.09|0
1607099230000|2020-12-04 16:27:10|21860.21|21860.21|21860.59|21860.59|21861.11|21861.11|21860.21|21860.21|0
1607099240000|2020-12-04 16:27:20|21859.21|21859.21|21850.99|21850.99|21859.21|21859.21|21850.99|21850.99|0
1607099250000|2020-12-04 16:27:30|21850.62|21850.62|21849.91|21849.91|21851.18|21851.18|21849.32|21849.32|0
1607099260000|2020-12-04 16:27:40|21849.88|21849.88|21854.24|21854.24|21854.24|21854.24|21849.88|21849.88|0
1607099270000|2020-12-04 16:27:50|21854.46|21854.46|21858.44|21858.44|21858.44|21858.44|21854.46|21854.46|0
1607099280000|2020-12-04 16:28:00|21859.13|21859.13|21859.42|21859.42|21860.33|21860.33|21858.97|21858.97|0
1607099290000|2020-12-04 16:28:10|21858.89|21858.89|21858.74|21858.74|21859.53|21859.53|21857.79|21857.79|0
1607099300000|2020-12-04 16:28:20|21858.06|21858.06|21858.46|21858.46|21859.43|21859.43|21857.69|21857.69|0
1607099310000|2020-12-04 16:28:30|21857.69|21857.69|21859.39|21859.39|21859.6|21859.6|21857.62|21857.62|0
1607099320000|2020-12-04 16:28:40|21859.29|21859.29|21864.77|21864.77|21864.94|21864.94|21859.29|21859.29|0
1607099330000|2020-12-04 16:28:50|21866.33|21866.33|21866.3|21866.3|21866.33|21866.33|21864.77|21864.77|0
1607099340000|2020-12-04 16:29:00|21866.23|21866.23|21865.6|21865.6|21867.59|21867.59|21865.6|21865.6|0
1607099350000|2020-12-04 16:29:10|21865.07|21865.07|21863.99|21863.99|21865.07|21865.07|21863.47|21863.47|0
1607099360000|2020-12-04 16:29:20|21864.21|21864.21|21869.22|21869.22|21869.28|21869.28|21864.14|21864.14|0
1607099370000|2020-12-04 16:29:30|21868.98|21868.98|21863.25|21863.25|21869.75|21869.75|21861.49|21861.49|0
1607099380000|2020-12-04 16:29:40|21864.03|21864.03|21858.84|21858.84|21864.03|21864.03|21856.94|21856.94|0
1607099390000|2020-12-04 16:29:50|21858.62|21858.62|21865.78|21865.78|21865.78|21865.78|21857.54|21857.54|0
1607328900000|2020-12-07 08:15:00|21907.03|21907.03|21888.01|21888.01|21907.03|21907.03|21888.01|21888.01|0
1607328910000|2020-12-07 08:15:10|21889.38|21889.38|21880.61|21880.61|21890.29|21890.29|21880.61|21880.61|0
1607328920000|2020-12-07 08:15:20|21880.82|21880.82|21887.35|21887.35|21887.35|21887.35|21880.82|21880.82|0
1607328930000|2020-12-07 08:15:30|21888.71|21888.71|21900.9|21900.9|21900.9|21900.9|21888.71|21888.71|0
1607328940000|2020-12-07 08:15:40|21901.17|21901.17|21904.8|21904.8|21904.8|21904.8|21899.07|21899.07|0
1607328950000|2020-12-07 08:15:50|21906.3|21906.3|21907.05|21907.05|21907.05|21907.05|21906.3|21906.3|0
1607328960000|2020-12-07 08:16:00|21908.61|21908.61|21910.84|21910.84|21912.4|21912.4|21907.93|21907.93|0
1607328970000|2020-12-07 08:16:10|21911.06|21911.06|21911.06|21911.06|21911.06|21911.06|21911.06|21911.06|0
1607328980000|2020-12-07 08:16:20|21909.01|21909.01|21913|21913|21913|21913|21908.33|21908.33|0
1607328990000|2020-12-07 08:16:30|21914.56|21914.56|21917.58|21917.58|21917.58|21917.58|21914.56|21914.56|0
1607329000000|2020-12-07 08:16:40|21917.8|21917.8|21922.21|21922.21|21924.55|21924.55|21917.8|21917.8|0
1607329010000|2020-12-07 08:16:50|21922.89|21922.89|21923.21|21923.21|21923.21|21923.21|21921.84|21921.84|0
1607329020000|2020-12-07 08:17:00|21923.43|21923.43|21929.58|21929.58|21933.07|21933.07|21923.43|21923.43|0
1607329030000|2020-12-07 08:17:10|21929.64|21929.64|21933.45|21933.45|21934.72|21934.72|21929.64|21929.64|0
1607329040000|2020-12-07 08:17:20|21932.79|21932.79|21932.15|21932.15|21932.79|21932.79|21931.93|21931.93|0
1607329050000|2020-12-07 08:17:30|21933.52|21933.52|21933.52|21933.52|21933.52|21933.52|21933.52|21933.52|0
1607329060000|2020-12-07 08:17:40|21933.59|21933.59|21933.59|21933.59|21933.59|21933.59|21933.59|21933.59|0
1607329070000|2020-12-07 08:17:50|21933.65|21933.65|21935.89|21935.89|21938.6|21938.6|21932.05|21932.05|0
1607329080000|2020-12-07 08:18:00|21936.33|21936.33|21940.03|21940.03|21942.04|21942.04|21936.33|21936.33|0
1607329090000|2020-12-07 08:18:10|21940.8|21940.8|21935.08|21935.08|21940.8|21940.8|21935.08|21935.08|0
1607329100000|2020-12-07 08:18:20|21931.6|21931.6|21930.15|21930.15|21933.18|21933.18|21930.15|21930.15|0
1607329110000|2020-12-07 08:18:30|21929.37|21929.37|21927.27|21927.27|21929.37|21929.37|21927.27|21927.27|0
1607329120000|2020-12-07 08:18:40|21926.59|21926.59|21927.64|21927.64|21927.64|21927.64|21926.59|21926.59|0
1607329130000|2020-12-07 08:18:50|21927.42|21927.42|21930.96|21930.96|21930.96|21930.96|21926.64|21926.64|0
1607329140000|2020-12-07 08:19:00|21931.19|21931.19|21933.52|21933.52|21934.9|21934.9|21931.19|21931.19|0
1607329150000|2020-12-07 08:19:10|21933.31|21933.31|21936.09|21936.09|21939.1|21939.1|21933.31|21933.31|0
1607329160000|2020-12-07 08:19:20|21937.64|21937.64|21935.14|21935.14|21939.07|21939.07|21934.71|21934.71|0
1607329170000|2020-12-07 08:19:30|21935.82|21935.82|21934.92|21934.92|21937.86|21937.86|21934.91|21934.91|0
1607329180000|2020-12-07 08:19:40|21934.7|21934.7|21917.84|21917.84|21934.89|21934.89|21917.84|21917.84|0
1607329190000|2020-12-07 08:19:50|21918.26|21918.26|21919.91|21919.91|21919.91|21919.91|21916.89|21916.89|0
1607329200000|2020-12-07 08:20:00|21918.79|21918.79|21913.77|21913.77|21918.79|21918.79|21913.77|21913.77|0
1607329210000|2020-12-07 08:20:10|21913.71|21913.71|21912.37|21912.37|21913.71|21913.71|21912.37|21912.37|0
1607329220000|2020-12-07 08:20:20|21910.81|21910.81|21903.29|21903.29|21910.81|21910.81|21903.29|21903.29|0
1607329230000|2020-12-07 08:20:30|21903.51|21903.51|21902.63|21902.63|21903.51|21903.51|21901.95|21901.95|0
1607329240000|2020-12-07 08:20:40|21902.41|21902.41|21895.49|21895.49|21902.41|21902.41|21895.49|21895.49|0
1607329250000|2020-12-07 08:20:50|21894.12|21894.12|21892.21|21892.21|21894.94|21894.94|21892.2|21892.2|0
1607329260000|2020-12-07 08:21:00|21893.59|21893.59|21881.9|21881.9|21893.59|21893.59|21881.9|21881.9|0
1607329270000|2020-12-07 08:21:10|21882.07|21882.07|21882.44|21882.44|21882.44|21882.44|21881.06|21881.06|0
1607329280000|2020-12-07 08:21:20|21882.21|21882.21|21882.48|21882.48|21883.58|21883.58|21880.63|21880.63|0
1607329290000|2020-12-07 08:21:30|21882|21882|21877.75|21877.75|21882|21882|21877.75|21877.75|0
1607329300000|2020-12-07 08:21:40|21878.18|21878.18|21875.07|21875.07|21878.7|21878.7|21875.07|21875.07|0
1607329310000|2020-12-07 08:21:50|21874.63|21874.63|21880.38|21880.38|21880.38|21880.38|21874.63|21874.63|0
1607329320000|2020-12-07 08:22:00|21881.76|21881.76|21899.93|21899.93|21899.93|21899.93|21881.76|21881.76|0
1607329330000|2020-12-07 08:22:10|21908.56|21908.56|21904.56|21904.56|21908.56|21908.56|21904.56|21904.56|0
1607329340000|2020-12-07 08:22:20|21903.2|21903.2|21905.63|21905.63|21905.63|21905.63|21903.2|21903.2|0
1607329350000|2020-12-07 08:22:30|21906.31|21906.31|21909.97|21909.97|21909.97|21909.97|21906.31|21906.31|0
1607329360000|2020-12-07 08:22:40|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|21910.18|0
1607329370000|2020-12-07 08:22:50|21909.5|21909.5|21896.34|21896.34|21909.5|21909.5|21896.34|21896.34|0
1607329380000|2020-12-07 08:23:00|21896.11|21896.11|21883.98|21883.98|21896.11|21896.11|21882.6|21882.6|0
1607329390000|2020-12-07 08:23:10|21885.54|21885.54|21879.68|21879.68|21887.37|21887.37|21879.68|21879.68|0
1607329400000|2020-12-07 08:23:20|21882.41|21882.41|21880.76|21880.76|21882.6|21882.6|21880.76|21880.76|0
1607329410000|2020-12-07 08:23:30|21880.54|21880.54|21881.7|21881.7|21881.7|21881.7|21880.32|21880.32|0
1607329420000|2020-12-07 08:23:40|21882.36|21882.36|21870.56|21870.56|21882.36|21882.36|21870.56|21870.56|0
1607329430000|2020-12-07 08:23:50|21870.5|21870.5|21872.06|21872.06|21872.06|21872.06|21869.72|21869.72|0
1607329440000|2020-12-07 08:24:00|21873.42|21873.42|21873.61|21873.61|21875|21875|21872.64|21872.64|0
1607329450000|2020-12-07 08:24:10|21872.05|21872.05|21871.84|21871.84|21873.42|21873.42|21871.37|21871.37|0
1607329460000|2020-12-07 08:24:20|21874.95|21874.95|21880.38|21880.38|21880.38|21880.38|21868.56|21868.56|0
1607329470000|2020-12-07 08:24:30|21881.96|21881.96|21882.49|21882.49|21884.04|21884.04|21881.96|21881.96|0
1607329480000|2020-12-07 08:24:40|21881.49|21881.49|21873.19|21873.19|21881.49|21881.49|21873.19|21873.19|0
1607329490000|2020-12-07 08:24:50|21870.86|21870.86|21871.08|21871.08|21871.08|21871.08|21869.48|21869.48|0
1607329500000|2020-12-07 08:25:00|21871.29|21871.29|21868.11|21868.11|21872.67|21872.67|21868.11|21868.11|0
1607329510000|2020-12-07 08:25:10|21869.73|21869.73|21871.22|21871.22|21871.22|21871.22|21868.43|21868.43|0
1607329520000|2020-12-07 08:25:20|21870.8|21870.8|21871.69|21871.69|21871.69|21871.69|21870.8|21870.8|0
1607329530000|2020-12-07 08:25:30|21872.22|21872.22|21873.52|21873.52|21873.52|21873.52|21872.22|21872.22|0
1607329540000|2020-12-07 08:25:40|21873.74|21873.74|21873.67|21873.67|21873.74|21873.74|21873.6|21873.6|0
1607329550000|2020-12-07 08:25:50|21878.86|21878.86|21877.69|21877.69|21880.42|21880.42|21877.69|21877.69|0
1607329560000|2020-12-07 08:26:00|21877.01|21877.01|21867.85|21867.85|21877.69|21877.69|21867.85|21867.85|0
1607329570000|2020-12-07 08:26:10|21866.48|21866.48|21861.5|21861.5|21867.26|21867.26|21860.64|21860.64|0
1607329580000|2020-12-07 08:26:20|21863.06|21863.06|21869.42|21869.42|21869.42|21869.42|21863.06|21863.06|0
1607329590000|2020-12-07 08:26:30|21869.49|21869.49|21863.14|21863.14|21869.62|21869.62|21860.51|21860.51|0
1607329600000|2020-12-07 08:26:40|21864.52|21864.52|21864.97|21864.97|21867.72|21867.72|21864.52|21864.52|0
1607329610000|2020-12-07 08:26:50|21867.02|21867.02|21863.84|21863.84|21867.02|21867.02|21861.49|21861.49|0
1607329620000|2020-12-07 08:27:00|21863.07|21863.07|21841.42|21841.42|21863.84|21863.84|21841.42|21841.42|0
1607329630000|2020-12-07 08:27:10|21845.75|21845.75|21855.42|21855.42|21855.86|21855.86|21845.75|21845.75|0
1607329640000|2020-12-07 08:27:20|21856.8|21856.8|21860.35|21860.35|21860.58|21860.58|21856.8|21856.8|0
1607329650000|2020-12-07 08:27:30|21858.25|21858.25|21858.23|21858.23|21860.88|21860.88|21858.13|21858.13|0
1607329660000|2020-12-07 08:27:40|21858.44|21858.44|21859.69|21859.69|21862.76|21862.76|21858.44|21858.44|0
1607329670000|2020-12-07 08:27:50|21859.81|21859.81|21858.2|21858.2|21859.81|21859.81|21858.2|21858.2|0
1607329680000|2020-12-07 08:28:00|21859.57|21859.57|21865.49|21865.49|21865.49|21865.49|21857.33|21857.33|0
1607329690000|2020-12-07 08:28:10|21864.96|21864.96|21863.41|21863.41|21865.53|21865.53|21862.63|21862.63|0
1607329700000|2020-12-07 08:28:20|21864.78|21864.78|21870.71|21870.71|21870.71|21870.71|21864.78|21864.78|0
1607329710000|2020-12-07 08:28:30|21872.29|21872.29|21872.36|21872.36|21872.36|21872.36|21871.52|21871.52|0
1607329720000|2020-12-07 08:28:40|21872.55|21872.55|21860.51|21860.51|21873.33|21873.33|21860.51|21860.51|0
1607329730000|2020-12-07 08:28:50|21854.92|21854.92|21861.22|21861.22|21861.22|21861.22|21854.92|21854.92|0
1607329740000|2020-12-07 08:29:00|21861.26|21861.26|21854.71|21854.71|21864.92|21864.92|21853.13|21853.13|0
1607329750000|2020-12-07 08:29:10|21854.06|21854.06|21854.51|21854.51|21855.77|21855.77|21853.14|21853.14|0
1607329760000|2020-12-07 08:29:20|21852.93|21852.93|21847.1|21847.1|21852.93|21852.93|21847.1|21847.1|0
1607329770000|2020-12-07 08:29:30|21846.98|21846.98|21847.95|21847.95|21847.95|21847.95|21846.87|21846.87|0
1607329780000|2020-12-07 08:29:40|21846.9|21846.9|21846.9|21846.9|21846.9|21846.9|21846.9|21846.9|0
1607329790000|2020-12-07 08:29:50|21848.48|21848.48|21837.01|21837.01|21848.48|21848.48|21836.49|21836.49|0
1607329800000|2020-12-07 08:30:00|21834.26|21834.26|21834.31|21834.31|21836.39|21836.39|21833.53|21833.53|0
1607329810000|2020-12-07 08:30:10|21837.04|21837.04|21836.17|21836.17|21837.04|21837.04|21833.24|21833.24|0
1607329820000|2020-12-07 08:30:20|21835.48|21835.48|21841.61|21841.61|21842.39|21842.39|21834.14|21834.14|0
1607329830000|2020-12-07 08:30:30|21839.71|21839.71|21836.15|21836.15|21839.71|21839.71|21836.15|21836.15|0
1607329840000|2020-12-07 08:30:40|21832.27|21832.27|21831.12|21831.12|21833.05|21833.05|21830.7|21830.7|0
1607329850000|2020-12-07 08:30:50|21830.43|21830.43|21829.07|21829.07|21830.43|21830.43|21828.64|21828.64|0
1607329860000|2020-12-07 08:31:00|21829.76|21829.76|21830.34|21830.34|21830.47|21830.47|21829.69|21829.69|0
1607329870000|2020-12-07 08:31:10|21831.12|21831.12|21830.34|21830.34|21831.12|21831.12|21830.34|21830.34|0
1607329880000|2020-12-07 08:31:20|21830.48|21830.48|21819.3|21819.3|21830.48|21830.48|21819.23|21819.23|0
1607329890000|2020-12-07 08:31:30|21821.41|21821.41|21818.3|21818.3|21822.63|21822.63|21818.3|21818.3|0
1607329900000|2020-12-07 08:31:40|21816.25|21816.25|21816.66|21816.66|21819.72|21819.72|21816.25|21816.25|0
1607329910000|2020-12-07 08:31:50|21815.61|21815.61|21816.68|21816.68|21817.44|21817.44|21815.61|21815.61|0
1607329920000|2020-12-07 08:32:00|21815.12|21815.12|21810.75|21810.75|21815.12|21815.12|21807.33|21807.33|0
1607329930000|2020-12-07 08:32:10|21807.33|21807.33|21804.68|21804.68|21807.7|21807.7|21804.68|21804.68|0
1607329940000|2020-12-07 08:32:20|21803.31|21803.31|21802.19|21802.19|21803.31|21803.31|21801.75|21801.75|0
1607329960000|2020-12-07 08:32:40|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|0
1607329980000|2020-12-07 08:33:00|21797.08|21797.08|21782.57|21782.57|21797.08|21797.08|21782.28|21782.28|0
1607329990000|2020-12-07 08:33:10|21782.48|21782.48|21783.13|21783.13|21783.25|21783.25|21781.82|21781.82|0
1607330000000|2020-12-07 08:33:20|21782.44|21782.44|21784.37|21784.37|21784.37|21784.37|21782.44|21782.44|0
1607330010000|2020-12-07 08:33:30|21785.74|21785.74|21786.01|21786.01|21786.01|21786.01|21785.74|21785.74|0
1607330020000|2020-12-07 08:33:40|21788.76|21788.76|21784.06|21784.06|21788.86|21788.86|21783.37|21783.37|0
1607330030000|2020-12-07 08:33:50|21784.48|21784.48|21795.11|21795.11|21795.11|21795.11|21783.71|21783.71|0
1607330040000|2020-12-07 08:34:00|21793.96|21793.96|21793.78|21793.78|21794.15|21794.15|21793.72|21793.72|0
1607330050000|2020-12-07 08:34:10|21796.89|21796.89|21796.89|21796.89|21796.89|21796.89|21796.89|21796.89|0
1607330060000|2020-12-07 08:34:20|21797.11|21797.11|21793.54|21793.54|21797.11|21797.11|21793.54|21793.54|0
1607330070000|2020-12-07 08:34:30|21793.98|21793.98|21791.14|21791.14|21794.41|21794.41|21790.5|21790.5|0
1607330080000|2020-12-07 08:34:40|21792.52|21792.52|21800.69|21800.69|21801.04|21801.04|21792.42|21792.42|0
1607330090000|2020-12-07 08:34:50|21802.73|21802.73|21805.23|21805.23|21807.18|21807.18|21801.68|21801.68|0
1607330100000|2020-12-07 08:35:00|21805.12|21805.12|21794.59|21794.59|21805.12|21805.12|21794.59|21794.59|0
1607330110000|2020-12-07 08:35:10|21795.96|21795.96|21795.68|21795.68|21795.96|21795.96|21795.18|21795.18|0
1607330120000|2020-12-07 08:35:20|21795.84|21795.84|21795.71|21795.71|21795.84|21795.84|21795.71|21795.71|0
1607330130000|2020-12-07 08:35:30|21794.25|21794.25|21790.13|21790.13|21795.03|21795.03|21790.13|21790.13|0
1607330140000|2020-12-07 08:35:40|21789.44|21789.44|21786.72|21786.72|21789.44|21789.44|21785.76|21785.76|0
1607330150000|2020-12-07 08:35:50|21786.5|21786.5|21786.5|21786.5|21786.5|21786.5|21786.5|21786.5|0
1607330160000|2020-12-07 08:36:00|21787.16|21787.16|21784.96|21784.96|21788.69|21788.69|21784.53|21784.53|0
1607330170000|2020-12-07 08:36:10|21785.64|21785.64|21790.37|21790.37|21790.37|21790.37|21785.64|21785.64|0
1607330180000|2020-12-07 08:36:20|21790.24|21790.24|21786.13|21786.13|21790.24|21790.24|21785.08|21785.08|0
1607330190000|2020-12-07 08:36:30|21785.08|21785.08|21784.12|21784.12|21785.08|21785.08|21780.22|21780.22|0
1607330200000|2020-12-07 08:36:40|21783.34|21783.34|21783.35|21783.35|21786.44|21786.44|21782.79|21782.79|0
1607330210000|2020-12-07 08:36:50|21782.57|21782.57|21780.06|21780.06|21782.8|21782.8|21780.06|21780.06|0
1607330220000|2020-12-07 08:37:00|21781.43|21781.43|21786.52|21786.52|21786.52|21786.52|21781.43|21781.43|0
1607330230000|2020-12-07 08:37:10|21787.89|21787.89|21789.27|21789.27|21789.47|21789.47|21787.89|21787.89|0
1607330240000|2020-12-07 08:37:20|21792.79|21792.79|21802.41|21802.41|21802.41|21802.41|21792.79|21792.79|0
1607330250000|2020-12-07 08:37:30|21803.18|21803.18|21802.36|21802.36|21803.18|21803.18|21801.3|21801.3|0
1607330260000|2020-12-07 08:37:40|21802.57|21802.57|21801.52|21801.52|21802.57|21802.57|21801.52|21801.52|0
1607330270000|2020-12-07 08:37:50|21801.74|21801.74|21800.38|21800.38|21801.74|21801.74|21800.38|21800.38|0
1607330280000|2020-12-07 08:38:00|21802.42|21802.42|21801.64|21801.64|21802.42|21802.42|21801.64|21801.64|0
1607330290000|2020-12-07 08:38:10|21800.87|21800.87|21798.58|21798.58|21802.45|21802.45|21798.58|21798.58|0
1607330300000|2020-12-07 08:38:20|21799.01|21799.01|21797.82|21797.82|21799.86|21799.86|21797.28|21797.28|0
1607330310000|2020-12-07 08:38:30|21796.76|21796.76|21807.2|21807.2|21807.67|21807.67|21796.76|21796.76|0
1607330320000|2020-12-07 08:38:40|21810.36|21810.36|21810.83|21810.83|21812.41|21812.41|21810.3|21810.3|0
1607330330000|2020-12-07 08:38:50|21811.02|21811.02|21810.83|21810.83|21811.02|21811.02|21810.83|21810.83|0
1607330340000|2020-12-07 08:39:00|21811.2|21811.2|21811.6|21811.6|21811.86|21811.86|21810.8|21810.8|0
1607330350000|2020-12-07 08:39:10|21811.08|21811.08|21810.23|21810.23|21811.08|21811.08|21809.07|21809.07|0
1607330360000|2020-12-07 08:39:20|21811.28|21811.28|21801.76|21801.76|21811.28|21811.28|21801.76|21801.76|0
1607330370000|2020-12-07 08:39:30|21799.72|21799.72|21798.35|21798.35|21799.72|21799.72|21798.34|21798.34|0
1607330380000|2020-12-07 08:39:40|21797.91|21797.91|21795.65|21795.65|21797.91|21797.91|21795.12|21795.12|0
1607330390000|2020-12-07 08:39:50|21795.44|21795.44|21794.91|21794.91|21795.44|21795.44|21794.91|21794.91|0
1607330400000|2020-12-07 08:40:00|21793.53|21793.53|21794.48|21794.48|21794.91|21794.91|21793.53|21793.53|0
1607330410000|2020-12-07 08:40:10|21797.23|21797.23|21798.96|21798.96|21798.96|21798.96|21797.23|21797.23|0
1607330420000|2020-12-07 08:40:20|21796.63|21796.63|21797.01|21797.01|21797.01|21797.01|21796.63|21796.63|0
1607330430000|2020-12-07 08:40:30|21800.45|21800.45|21798.34|21798.34|21800.45|21800.45|21798.02|21798.02|0
1607330440000|2020-12-07 08:40:40|21799.71|21799.71|21798.93|21798.93|21799.71|21799.71|21798.93|21798.93|0
1607330450000|2020-12-07 08:40:50|21796.18|21796.18|21799.6|21799.6|21799.6|21799.6|21796.12|21796.12|0
1607330460000|2020-12-07 08:41:00|21799.17|21799.17|21800.31|21800.31|21800.31|21800.31|21799.17|21799.17|0
1607330470000|2020-12-07 08:41:10|21799.53|21799.53|21799.53|21799.53|21799.53|21799.53|21799.53|21799.53|0
1607330480000|2020-12-07 08:41:20|21800.31|21800.31|21799.6|21799.6|21800.37|21800.37|21799.6|21799.6|0
1607330490000|2020-12-07 08:41:30|21800.37|21800.37|21793.94|21793.94|21800.37|21800.37|21792.89|21792.89|0
1607330500000|2020-12-07 08:41:40|21790.46|21790.46|21792.57|21792.57|21792.57|21792.57|21790.46|21790.46|0
1607330510000|2020-12-07 08:41:50|21795.31|21795.31|21799.25|21799.25|21799.25|21799.25|21795.31|21795.31|0
1607330520000|2020-12-07 08:42:00|21800.3|21800.3|21804.84|21804.84|21804.84|21804.84|21800.3|21800.3|0
1607330530000|2020-12-07 08:42:10|21803.79|21803.79|21802.93|21802.93|21807.06|21807.06|21802.74|21802.74|0
1607330540000|2020-12-07 08:42:20|21800.05|21800.05|21801.49|21801.49|21801.49|21801.49|21795.68|21795.68|0
1607330550000|2020-12-07 08:42:30|21802.87|21802.87|21799.22|21799.22|21802.87|21802.87|21799.22|21799.22|0
1607330560000|2020-12-07 08:42:40|21800.6|21800.6|21795.41|21795.41|21800.6|21800.6|21795.41|21795.41|0
1607330570000|2020-12-07 08:42:50|21794.64|21794.64|21795.16|21795.16|21795.16|21795.16|21794.64|21794.64|0
1607330580000|2020-12-07 08:43:00|21795.94|21795.94|21795.16|21795.16|21795.94|21795.94|21793.79|21793.79|0
1607330590000|2020-12-07 08:43:10|21796.54|21796.54|21793.79|21793.79|21796.54|21796.54|21793.01|21793.01|0
1607330600000|2020-12-07 08:43:20|21793.01|21793.01|21792.14|21792.14|21793.01|21793.01|21792.14|21792.14|0
1607330610000|2020-12-07 08:43:30|21791.91|21791.91|21785.13|21785.13|21791.91|21791.91|21785.13|21785.13|0
1607330620000|2020-12-07 08:43:40|21785.66|21785.66|21784.27|21784.27|21785.66|21785.66|21784.27|21784.27|0
1607330630000|2020-12-07 08:43:50|21783.49|21783.49|21783.29|21783.29|21783.49|21783.49|21783.22|21783.22|0
1607330640000|2020-12-07 08:44:00|21782.12|21782.12|21782.12|21782.12|21783.17|21783.17|21782.12|21782.12|0
1607330650000|2020-12-07 08:44:10|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|21782.19|0
1607330660000|2020-12-07 08:44:20|21780.08|21780.08|21780.76|21780.76|21780.76|21780.76|21780.08|21780.08|0
1607330670000|2020-12-07 08:44:30|21777.65|21777.65|21777.57|21777.57|21780.64|21780.64|21774.49|21774.49|0
1607330680000|2020-12-07 08:44:40|21780.32|21780.32|21782.15|21782.15|21782.15|21782.15|21780.32|21780.32|0
1607330690000|2020-12-07 08:44:50|21781.37|21781.37|21772.51|21772.51|21781.37|21781.37|21772.51|21772.51|0
1607330700000|2020-12-07 08:45:00|21772.29|21772.29|21777.85|21777.85|21778.63|21778.63|21772.29|21772.29|0
1607330710000|2020-12-07 08:45:10|21779.67|21779.67|21792.47|21792.47|21792.47|21792.47|21779.67|21779.67|0
1607330720000|2020-12-07 08:45:20|21794.57|21794.57|21808.62|21808.62|21808.68|21808.68|21794.57|21794.57|0
1607330730000|2020-12-07 08:45:30|21808.49|21808.49|21816.23|21816.23|21816.23|21816.23|21808.49|21808.49|0
1607330740000|2020-12-07 08:45:40|21817.79|21817.79|21819.64|21819.64|21824.29|21824.29|21817.01|21817.01|0
1607330750000|2020-12-07 08:45:50|21819.78|21819.78|21819.78|21819.78|21819.78|21819.78|21819.78|21819.78|0
1607330760000|2020-12-07 08:46:00|21823.9|21823.9|21825.2|21825.2|21825.2|21825.2|21823.9|21823.9|0
1607330770000|2020-12-07 08:46:10|21829.41|21829.41|21830.09|21830.09|21830.09|21830.09|21829.41|21829.41|0
1607330790000|2020-12-07 08:46:30|21831.46|21831.46|21835.75|21835.75|21835.75|21835.75|21831.46|21831.46|0
1607330800000|2020-12-07 08:46:40|21836.43|21836.43|21837.02|21837.02|21838.82|21838.82|21834.91|21834.91|0
1607330810000|2020-12-07 08:46:50|21836.83|21836.83|21833.06|21833.06|21836.92|21836.92|21833.06|21833.06|0
1607330820000|2020-12-07 08:47:00|21834.64|21834.64|21837.5|21837.5|21837.5|21837.5|21834.64|21834.64|0
1607330830000|2020-12-07 08:47:10|21830.42|21830.42|21827.97|21827.97|21830.42|21830.42|21826.91|21826.91|0
1607330840000|2020-12-07 08:47:20|21831.77|21831.77|21836.23|21836.23|21836.95|21836.95|21831.77|21831.77|0
1607330850000|2020-12-07 08:47:30|21837.6|21837.6|21839.03|21839.03|21839.03|21839.03|21837.6|21837.6|0
1607330870000|2020-12-07 08:47:50|21839.22|21839.22|21839.22|21839.22|21839.22|21839.22|21839.22|21839.22|0
1607330880000|2020-12-07 08:48:00|21843.89|21843.89|21848.68|21848.68|21849.8|21849.8|21843.89|21843.89|0
1607330890000|2020-12-07 08:48:10|21848.64|21848.64|21848.42|21848.42|21848.64|21848.64|21847.95|21847.95|0
1607330900000|2020-12-07 08:48:20|21848.2|21848.2|21849.76|21849.76|21849.76|21849.76|21848.2|21848.2|0
1607330910000|2020-12-07 08:48:30|21848.98|21848.98|21848.98|21848.98|21848.98|21848.98|21848.98|21848.98|0
1607330920000|2020-12-07 08:48:40|21848.86|21848.86|21848.4|21848.4|21848.86|21848.86|21848.33|21848.33|0
1607330930000|2020-12-07 08:48:50|21848.83|21848.83|21847.29|21847.29|21852.43|21852.43|21847.29|21847.29|0
1607330940000|2020-12-07 08:49:00|21848.34|21848.34|21848.65|21848.65|21848.65|21848.65|21847.29|21847.29|0
1607330950000|2020-12-07 08:49:10|21848.54|21848.54|21848.42|21848.42|21848.54|21848.54|21847.64|21847.64|0
1607330960000|2020-12-07 08:49:20|21849.78|21849.78|21850.84|21850.84|21850.84|21850.84|21849.78|21849.78|0
1607330970000|2020-12-07 08:49:30|21850.97|21850.97|21852.34|21852.34|21852.34|21852.34|21850.29|21850.29|0
1607330980000|2020-12-07 08:49:40|21852.56|21852.56|21853.34|21853.34|21854.72|21854.72|21851.97|21851.97|0
1607330990000|2020-12-07 08:49:50|21853.55|21853.55|21853.9|21853.9|21853.9|21853.9|21853.55|21853.55|0
1607331000000|2020-12-07 08:50:00|21850.48|21850.48|21851.53|21851.53|21853.28|21853.28|21848.1|21848.1|0
1607331010000|2020-12-07 08:50:10|21851.29|21851.29|21852.76|21852.76|21852.76|21852.76|21851.29|21851.29|0
1607331020000|2020-12-07 08:50:20|21853.18|21853.18|21854.1|21854.1|21854.1|21854.1|21852.54|21852.54|0
1607331040000|2020-12-07 08:50:40|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|21858.79|0
1607331050000|2020-12-07 08:50:50|21859.47|21859.47|21860.19|21860.19|21860.19|21860.19|21856.04|21856.04|0
1607331060000|2020-12-07 08:51:00|21859.76|21859.76|21863.77|21863.77|21863.77|21863.77|21859.76|21859.76|0
1607331070000|2020-12-07 08:51:10|21864.45|21864.45|21867.67|21867.67|21868.11|21868.11|21864.45|21864.45|0
1607331080000|2020-12-07 08:51:20|21867.45|21867.45|21873.68|21873.68|21873.68|21873.68|21867.45|21867.45|0
1607331090000|2020-12-07 08:51:30|21876.43|21876.43|21876.43|21876.43|21876.43|21876.43|21876.43|21876.43|0
1607331100000|2020-12-07 08:51:40|21875.75|21875.75|21876.43|21876.43|21876.43|21876.43|21875.06|21875.06|0
1607331110000|2020-12-07 08:51:50|21876.21|21876.21|21885.99|21885.99|21885.99|21885.99|21876.21|21876.21|0
1607331120000|2020-12-07 08:52:00|21882.89|21882.89|21876.93|21876.93|21882.89|21882.89|21876.93|21876.93|0
1607331130000|2020-12-07 08:52:10|21877.62|21877.62|21877.83|21877.83|21877.83|21877.83|21877.62|21877.62|0
1607331140000|2020-12-07 08:52:20|21877.62|21877.62|21878.93|21878.93|21878.93|21878.93|21877.62|21877.62|0
1607331150000|2020-12-07 08:52:30|21876.88|21876.88|21880.29|21880.29|21880.29|21880.29|21876.88|21876.88|0
1607331160000|2020-12-07 08:52:40|21880.07|21880.07|21876.82|21876.82|21882.68|21882.68|21876.82|21876.82|0
1607331170000|2020-12-07 08:52:50|21871.44|21871.44|21868.87|21868.87|21871.44|21871.44|21868.09|21868.09|0
1607331180000|2020-12-07 08:53:00|21868.8|21868.8|21854.35|21854.35|21868.8|21868.8|21854.35|21854.35|0
1607331190000|2020-12-07 08:53:10|21851.6|21851.6|21859.35|21859.35|21860.13|21860.13|21850.24|21850.24|0
1607331200000|2020-12-07 08:53:20|21857.98|21857.98|21848.58|21848.58|21858.67|21858.67|21846.43|21846.43|0
1607331210000|2020-12-07 08:53:30|21848.85|21848.85|21850.41|21850.41|21850.41|21850.41|21848.85|21848.85|0
1607331220000|2020-12-07 08:53:40|21851.79|21851.79|21863.54|21863.54|21863.54|21863.54|21851.79|21851.79|0
1607331230000|2020-12-07 08:53:50|21861.61|21861.61|21861.8|21861.8|21861.8|21861.8|21861.61|21861.61|0
1607331240000|2020-12-07 08:54:00|21862.85|21862.85|21863.63|21863.63|21863.63|21863.63|21862.85|21862.85|0
1607331250000|2020-12-07 08:54:10|21863.85|21863.85|21863.94|21863.94|21864.06|21864.06|21863.85|21863.85|0
1607331260000|2020-12-07 08:54:20|21862.36|21862.36|21865.53|21865.53|21865.53|21865.53|21862.36|21862.36|0
1607331270000|2020-12-07 08:54:30|21865.96|21865.96|21866.85|21866.85|21866.85|21866.85|21865.96|21865.96|0
1607331280000|2020-12-07 08:54:40|21864.8|21864.8|21867.94|21867.94|21867.94|21867.94|21864.8|21864.8|0
1607331290000|2020-12-07 08:54:50|21867.51|21867.51|21867.94|21867.94|21867.94|21867.94|21867.51|21867.51|0
1607331300000|2020-12-07 08:55:00|21867.16|21867.16|21866.38|21866.38|21867.16|21867.16|21865.6|21865.6|0
1607331310000|2020-12-07 08:55:10|21866.41|21866.41|21866.93|21866.93|21867.38|21867.38|21866.28|21866.28|0
1607331320000|2020-12-07 08:55:20|21867.46|21867.46|21859.34|21859.34|21867.46|21867.46|21857.79|21857.79|0
1607331330000|2020-12-07 08:55:30|21858.66|21858.66|21858.66|21858.66|21858.66|21858.66|21858.66|21858.66|0
1607331340000|2020-12-07 08:55:40|21858.54|21858.54|21856.65|21856.65|21859.6|21859.6|21856.65|21856.65|0
1607331350000|2020-12-07 08:55:50|21858.21|21858.21|21858.73|21858.73|21858.73|21858.73|21858.21|21858.21|0
1607331360000|2020-12-07 08:56:00|21857.68|21857.68|21856.72|21856.72|21857.68|21857.68|21855.35|21855.35|0
1607331370000|2020-12-07 08:56:10|21855.94|21855.94|21857.32|21857.32|21857.32|21857.32|21855.94|21855.94|0
1607331380000|2020-12-07 08:56:20|21855.94|21855.94|21852.68|21852.68|21855.94|21855.94|21852.46|21852.46|0
1607331390000|2020-12-07 08:56:30|21852.36|21852.36|21855.94|21855.94|21855.94|21855.94|21852.1|21852.1|0
1607331400000|2020-12-07 08:56:40|21858.28|21858.28|21860.06|21860.06|21860.74|21860.74|21858.09|21858.09|0
1607331410000|2020-12-07 08:56:50|21862.69|21862.69|21861.91|21861.91|21862.69|21862.69|21861.91|21861.91|0
1607331420000|2020-12-07 08:57:00|21862.69|21862.69|21862.72|21862.72|21862.72|21862.72|21861.94|21861.94|0
1607331430000|2020-12-07 08:57:10|21863.5|21863.5|21860.75|21860.75|21863.5|21863.5|21860.75|21860.75|0
1607331440000|2020-12-07 08:57:20|21860.22|21860.22|21867.12|21867.12|21867.12|21867.12|21860.22|21860.22|0
1607331450000|2020-12-07 08:57:30|21867.36|21867.36|21867.36|21867.36|21867.36|21867.36|21867.36|21867.36|0
1607331460000|2020-12-07 08:57:40|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|21869.69|0
1607331470000|2020-12-07 08:57:50|21872.85|21872.85|21873.07|21873.07|21873.07|21873.07|21872.85|21872.85|0
1607331480000|2020-12-07 08:58:00|21873.59|21873.59|21873.86|21873.86|21873.86|21873.86|21873.59|21873.59|0
1607331490000|2020-12-07 08:58:10|21873.79|21873.79|21874.42|21874.42|21875.8|21875.8|21873.42|21873.42|0
1607331500000|2020-12-07 08:58:20|21875.47|21875.47|21878.55|21878.55|21878.55|21878.55|21875.47|21875.47|0
1607331510000|2020-12-07 08:58:30|21886.14|21886.14|21886.14|21886.14|21886.14|21886.14|21886.14|21886.14|0
1607331520000|2020-12-07 08:58:40|21886.35|21886.35|21887.73|21887.73|21889.5|21889.5|21886.35|21886.35|0
1607331530000|2020-12-07 08:58:50|21882.15|21882.15|21881.1|21881.1|21882.15|21882.15|21881.1|21881.1|0
1607331540000|2020-12-07 08:59:00|21880.41|21880.41|21865.5|21865.5|21880.41|21880.41|21861.49|21861.49|0
1607331550000|2020-12-07 08:59:10|21865.71|21865.71|21865.21|21865.21|21866.08|21866.08|21863.65|21863.65|0
1607331560000|2020-12-07 08:59:20|21864.43|21864.43|21862.66|21862.66|21864.76|21864.76|21862.66|21862.66|0
1607331570000|2020-12-07 08:59:30|21862.77|21862.77|21864.28|21864.28|21864.28|21864.28|21862.77|21862.77|0
1607331580000|2020-12-07 08:59:40|21865.65|21865.65|21867.01|21867.01|21867.01|21867.01|21865.65|21865.65|0
1607331590000|2020-12-07 08:59:50|21865.65|21865.65|21866.19|21866.19|21866.22|21866.22|21865.12|21865.12|0
1607331600000|2020-12-07 09:00:00|21864.82|21864.82|21857.92|21857.92|21868.22|21868.22|21857.92|21857.92|0
1607331610000|2020-12-07 09:00:10|21858.98|21858.98|21861.91|21861.91|21861.91|21861.91|21858.98|21858.98|0
1607331620000|2020-12-07 09:00:20|21862.59|21862.59|21862.59|21862.59|21862.59|21862.59|21862.59|21862.59|0
1607331630000|2020-12-07 09:00:30|21863.64|21863.64|21864.95|21864.95|21868.84|21868.84|21863.64|21863.64|0
1607331640000|2020-12-07 09:00:40|21864.83|21864.83|21861.15|21861.15|21864.83|21864.83|21861.15|21861.15|0
1607331650000|2020-12-07 09:00:50|21860.38|21860.38|21857.84|21857.84|21860.38|21860.38|21856.05|21856.05|0
1607331660000|2020-12-07 09:01:00|21855.2|21855.2|21852.18|21852.18|21855.2|21855.2|21851.56|21851.56|0
1607331680000|2020-12-07 09:01:20|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|0
1607331690000|2020-12-07 09:01:30|21852.61|21852.61|21856.05|21856.05|21856.05|21856.05|21851.84|21851.84|0
1607331700000|2020-12-07 09:01:40|21856.82|21856.82|21867.02|21867.02|21867.02|21867.02|21856.82|21856.82|0
1607331710000|2020-12-07 09:01:50|21871.23|21871.23|21871.91|21871.91|21871.91|21871.91|21871.23|21871.23|0
1607331720000|2020-12-07 09:02:00|21877.78|21877.78|21879.73|21879.73|21879.73|21879.73|21877|21877|0
1607331730000|2020-12-07 09:02:10|21879.94|21879.94|21879.94|21879.94|21879.94|21879.94|21879.94|21879.94|0
1607331740000|2020-12-07 09:02:20|21879.26|21879.26|21882.46|21882.46|21882.46|21882.46|21879.26|21879.26|0
1607331750000|2020-12-07 09:02:30|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|21884.51|0
1607331760000|2020-12-07 09:02:40|21885.28|21885.28|21886.06|21886.06|21886.84|21886.84|21885.28|21885.28|0
1607331770000|2020-12-07 09:02:50|21886.28|21886.28|21888.61|21888.61|21888.61|21888.61|21886.06|21886.06|0
1607331780000|2020-12-07 09:03:00|21889.29|21889.29|21893.03|21893.03|21893.03|21893.03|21889.29|21889.29|0
1607331790000|2020-12-07 09:03:10|21893.25|21893.25|21895.3|21895.3|21895.3|21895.3|21893.25|21893.25|0
1607331800000|2020-12-07 09:03:20|21897.93|21897.93|21897.79|21897.79|21897.93|21897.93|21895.51|21895.51|0
1607331810000|2020-12-07 09:03:30|21898.02|21898.02|21898.68|21898.68|21898.68|21898.68|21898|21898|0
1607331820000|2020-12-07 09:03:40|21900.05|21900.05|21902.71|21902.71|21902.8|21902.8|21900.05|21900.05|0
1607331830000|2020-12-07 09:03:50|21902.02|21902.02|21899.96|21899.96|21902.71|21902.71|21899.96|21899.96|0
1607331840000|2020-12-07 09:04:00|21901.33|21901.33|21896.4|21896.4|21902.01|21902.01|21896.4|21896.4|0
1607331850000|2020-12-07 09:04:10|21895.72|21895.72|21888.71|21888.71|21895.72|21895.72|21888.25|21888.25|0
1607331860000|2020-12-07 09:04:20|21886.66|21886.66|21888.71|21888.71|21888.71|21888.71|21886.66|21886.66|0
1607331870000|2020-12-07 09:04:30|21887.93|21887.93|21885.72|21885.72|21887.93|21887.93|21885.72|21885.72|0
1607331880000|2020-12-07 09:04:40|21884.34|21884.34|21881.71|21881.71|21884.34|21884.34|21881.71|21881.71|0
1607331890000|2020-12-07 09:04:50|21882.39|21882.39|21884.33|21884.33|21884.33|21884.33|21882.39|21882.39|0
1607331900000|2020-12-07 09:05:00|21883.89|21883.89|21882.77|21882.77|21883.89|21883.89|21882.09|21882.09|0
1607331910000|2020-12-07 09:05:10|21881.22|21881.22|21884.23|21884.23|21884.23|21884.23|21881.22|21881.22|0
1607331920000|2020-12-07 09:05:20|21884.92|21884.92|21882.28|21882.28|21891.5|21891.5|21882.28|21882.28|0
1607331930000|2020-12-07 09:05:30|21883.65|21883.65|21882.97|21882.97|21883.65|21883.65|21882.97|21882.97|0
1607331940000|2020-12-07 09:05:40|21884.34|21884.34|21887.07|21887.07|21887.07|21887.07|21884.34|21884.34|0
1607331950000|2020-12-07 09:05:50|21887.75|21887.75|21895.88|21895.88|21895.88|21895.88|21887.44|21887.44|0
1607331960000|2020-12-07 09:06:00|21895.44|21895.44|21895.23|21895.23|21895.44|21895.44|21895.17|21895.17|0
1607331970000|2020-12-07 09:06:10|21898.39|21898.39|21897.61|21897.61|21898.39|21898.39|21897.61|21897.61|0
1607331980000|2020-12-07 09:06:20|21897.71|21897.71|21898.49|21898.49|21898.49|21898.49|21897.71|21897.71|0
1607331990000|2020-12-07 09:06:30|21898.7|21898.7|21905.74|21905.74|21905.74|21905.74|21898.7|21898.7|0
1607332000000|2020-12-07 09:06:40|21905.87|21905.87|21906.4|21906.4|21906.56|21906.56|21905.87|21905.87|0
1607332010000|2020-12-07 09:06:50|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|21907.77|0
1607332020000|2020-12-07 09:07:00|21907.25|21907.25|21903.1|21903.1|21908.03|21908.03|21903.1|21903.1|0
1607332030000|2020-12-07 09:07:10|21902.89|21902.89|21906.32|21906.32|21906.32|21906.32|21902.89|21902.89|0
1607332040000|2020-12-07 09:07:20|21905.64|21905.64|21901.42|21901.42|21905.64|21905.64|21900.37|21900.37|0
1607332050000|2020-12-07 09:07:30|21901.49|21901.49|21905.24|21905.24|21905.24|21905.24|21901.49|21901.49|0
1607332060000|2020-12-07 09:07:40|21903.87|21903.87|21906.97|21906.97|21906.97|21906.97|21903.87|21903.87|0
1607332070000|2020-12-07 09:07:50|21907.65|21907.65|21905.98|21905.98|21907.65|21907.65|21905.98|21905.98|0
1607332080000|2020-12-07 09:08:00|21904.61|21904.61|21899.42|21899.42|21905.49|21905.49|21899.42|21899.42|0
1607332090000|2020-12-07 09:08:10|21897.86|21897.86|21896.49|21896.49|21899.23|21899.23|21896.49|21896.49|0
1607332100000|2020-12-07 09:08:20|21897.26|21897.26|21895.22|21895.22|21897.95|21897.95|21895.22|21895.22|0
1607332110000|2020-12-07 09:08:30|21895.31|21895.31|21898.14|21898.14|21898.14|21898.14|21895.31|21895.31|0
1607332120000|2020-12-07 09:08:40|21897.91|21897.91|21898.96|21898.96|21898.96|21898.96|21897.91|21897.91|0
1607332130000|2020-12-07 09:08:50|21900.32|21900.32|21899.43|21899.43|21900.32|21900.32|21899.43|21899.43|0
1607332140000|2020-12-07 09:09:00|21900.8|21900.8|21902.86|21902.86|21903.54|21903.54|21900.8|21900.8|0
1607332150000|2020-12-07 09:09:10|21897.15|21897.15|21897.85|21897.85|21898.9|21898.9|21897.15|21897.15|0
1607332160000|2020-12-07 09:09:20|21897.53|21897.53|21897.16|21897.16|21898.21|21898.21|21897.16|21897.16|0
1607332170000|2020-12-07 09:09:30|21896.94|21896.94|21883.08|21883.08|21896.94|21896.94|21882.18|21882.18|0
1607332180000|2020-12-07 09:09:40|21882.97|21882.97|21884.9|21884.9|21885.01|21885.01|21882.91|21882.91|0
1607332190000|2020-12-07 09:09:50|21884.37|21884.37|21884.81|21884.81|21884.81|21884.81|21884.37|21884.37|0
1607332200000|2020-12-07 09:10:00|21884.57|21884.57|21883.5|21883.5|21885.93|21885.93|21883.5|21883.5|0
1607332210000|2020-12-07 09:10:10|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|21884.03|0
1607332220000|2020-12-07 09:10:20|21883.8|21883.8|21883.3|21883.3|21883.8|21883.8|21883.28|21883.28|0
1607332230000|2020-12-07 09:10:30|21881.74|21881.74|21881.06|21881.06|21882.52|21882.52|21881.06|21881.06|0
1607332240000|2020-12-07 09:10:40|21881.74|21881.74|21881.74|21881.74|21882.8|21882.8|21881.74|21881.74|0
1607332250000|2020-12-07 09:10:50|21881.54|21881.54|21881.79|21881.79|21882.22|21882.22|21881.54|21881.54|0
1607332260000|2020-12-07 09:11:00|21883.17|21883.17|21882.68|21882.68|21883.17|21883.17|21881.12|21881.12|0
1607332270000|2020-12-07 09:11:10|21883|21883|21881.63|21881.63|21883|21883|21881.63|21881.63|0
1607332290000|2020-12-07 09:11:30|21886.01|21886.01|21884.98|21884.98|21886.01|21886.01|21884.98|21884.98|0
1607332300000|2020-12-07 09:11:40|21884.34|21884.34|21885.46|21885.46|21885.46|21885.46|21884.34|21884.34|0
1607332310000|2020-12-07 09:11:50|21886.24|21886.24|21885.07|21885.07|21887.61|21887.61|21885.07|21885.07|0
1607332320000|2020-12-07 09:12:00|21885.28|21885.28|21885.28|21885.28|21885.28|21885.28|21885.28|21885.28|0
1607332330000|2020-12-07 09:12:10|21885.17|21885.17|21886.44|21886.44|21886.44|21886.44|21885.07|21885.07|0
1607332340000|2020-12-07 09:12:20|21884.39|21884.39|21885.96|21885.96|21885.96|21885.96|21884.39|21884.39|0
1607332350000|2020-12-07 09:12:30|21885.18|21885.18|21880.38|21880.38|21885.18|21885.18|21880.38|21880.38|0
1607332360000|2020-12-07 09:12:40|21879.7|21879.7|21880.36|21880.36|21882.43|21882.43|21879.7|21879.7|0
1607332370000|2020-12-07 09:12:50|21881.73|21881.73|21871.72|21871.72|21881.73|21881.73|21871.72|21871.72|0
1607332380000|2020-12-07 09:13:00|21871.04|21871.04|21868.74|21868.74|21872.41|21872.41|21868.74|21868.74|0
1607332390000|2020-12-07 09:13:10|21868.96|21868.96|21870.65|21870.65|21870.65|21870.65|21868.96|21868.96|0
1607332400000|2020-12-07 09:13:20|21871.43|21871.43|21872.11|21872.11|21872.8|21872.8|21871.43|21871.43|0
1607332420000|2020-12-07 09:13:40|21873.17|21873.17|21871.59|21871.59|21873.17|21873.17|21871.59|21871.59|0
1607332430000|2020-12-07 09:13:50|21870.9|21870.9|21864.1|21864.1|21870.9|21870.9|21863.6|21863.6|0
1607332440000|2020-12-07 09:14:00|21863.42|21863.42|21864.1|21864.1|21864.1|21864.1|21863.42|21863.42|0
1607332450000|2020-12-07 09:14:10|21863.99|21863.99|21864.35|21864.35|21864.9|21864.9|21863.85|21863.85|0
1607332460000|2020-12-07 09:14:20|21863.83|21863.83|21863.83|21863.83|21863.83|21863.83|21863.83|21863.83|0
1607332470000|2020-12-07 09:14:30|21862.45|21862.45|21862.45|21862.45|21862.45|21862.45|21862.45|21862.45|0
1607332480000|2020-12-07 09:14:40|21861.08|21861.08|21865.48|21865.48|21865.48|21865.48|21859.88|21859.88|0
1607332490000|2020-12-07 09:14:50|21868.23|21868.23|21872.9|21872.9|21872.9|21872.9|21868.23|21868.23|0
1607332500000|2020-12-07 09:15:00|21872.12|21872.12|21867.98|21867.98|21872.12|21872.12|21867.98|21867.98|0
1607332510000|2020-12-07 09:15:10|21867.86|21867.86|21869.86|21869.86|21869.86|21869.86|21867.86|21867.86|0
1607332520000|2020-12-07 09:15:20|21869.97|21869.97|21871.86|21871.86|21871.86|21871.86|21869.23|21869.23|0
1607332540000|2020-12-07 09:15:40|21871.98|21871.98|21872.83|21872.83|21872.83|21872.83|21871.98|21871.98|0
1607332550000|2020-12-07 09:15:50|21873.04|21873.04|21875.78|21875.78|21875.78|21875.78|21873.04|21873.04|0
1607332560000|2020-12-07 09:16:00|21873.73|21873.73|21873.73|21873.73|21873.73|21873.73|21873.73|21873.73|0
1607332570000|2020-12-07 09:16:10|21873.52|21873.52|21873.31|21873.31|21873.52|21873.52|21872.78|21872.78|0
1607332580000|2020-12-07 09:16:20|21874.67|21874.67|21875.12|21875.12|21875.35|21875.35|21874.67|21874.67|0
1607332590000|2020-12-07 09:16:30|21875.31|21875.31|21875.31|21875.31|21875.31|21875.31|21875.31|21875.31|0
1607332600000|2020-12-07 09:16:40|21873.26|21873.26|21873.26|21873.26|21873.26|21873.26|21873.26|21873.26|0
1607332610000|2020-12-07 09:16:50|21874.04|21874.04|21879.33|21879.33|21879.33|21879.33|21873.51|21873.51|0
1607332620000|2020-12-07 09:17:00|21878.9|21878.9|21883.59|21883.59|21884.19|21884.19|21878.7|21878.7|0
1607332630000|2020-12-07 09:17:10|21884.28|21884.28|21885.65|21885.65|21885.65|21885.65|21884.28|21884.28|0
1607332640000|2020-12-07 09:17:20|21882.37|21882.37|21881|21881|21882.37|21882.37|21881|21881|0
1607332650000|2020-12-07 09:17:30|21881.78|21881.78|21881.25|21881.25|21881.78|21881.78|21881.25|21881.25|0
1607332660000|2020-12-07 09:17:40|21881.57|21881.57|21884.87|21884.87|21884.87|21884.87|21881.57|21881.57|0
1607332670000|2020-12-07 09:17:50|21883.31|21883.31|21885.22|21885.22|21885.22|21885.22|21883.31|21883.31|0
1607332680000|2020-12-07 09:18:00|21885.91|21885.91|21888.65|21888.65|21888.65|21888.65|21885.91|21885.91|0
1607332690000|2020-12-07 09:18:10|21888.59|21888.59|21890.9|21890.9|21890.9|21890.9|21887.95|21887.95|0
1607332700000|2020-12-07 09:18:20|21891.33|21891.33|21896.06|21896.06|21896.06|21896.06|21891.33|21891.33|0
1607332710000|2020-12-07 09:18:30|21895.87|21895.87|21889.84|21889.84|21895.87|21895.87|21889.84|21889.84|0
1607332720000|2020-12-07 09:18:40|21890.08|21890.08|21889.39|21889.39|21890.08|21890.08|21889.39|21889.39|0
1607332730000|2020-12-07 09:18:50|21899.02|21899.02|21899.45|21899.45|21900.82|21900.82|21899.02|21899.02|0
1607332740000|2020-12-07 09:19:00|21901.01|21901.01|21904.71|21904.71|21904.71|21904.71|21901.01|21901.01|0
1607332750000|2020-12-07 09:19:10|21904.82|21904.82|21902.81|21902.81|21909.15|21909.15|21902.81|21902.81|0
1607332760000|2020-12-07 09:19:20|21902.03|21902.03|21903.68|21903.68|21903.68|21903.68|21901.51|21901.51|0
1607332770000|2020-12-07 09:19:30|21903.16|21903.16|21903.87|21903.87|21903.87|21903.87|21903.09|21903.09|0
1607332780000|2020-12-07 09:19:40|21904.39|21904.39|21905.12|21905.12|21909.25|21909.25|21904.39|21904.39|0
1607332790000|2020-12-07 09:19:50|21900.59|21900.59|21901.97|21901.97|21903.34|21903.34|21900.59|21900.59|0
1607332800000|2020-12-07 09:20:00|21902.49|21902.49|21912.63|21912.63|21912.63|21912.63|21902.49|21902.49|0
1607332810000|2020-12-07 09:20:10|21911.95|21911.95|21906.5|21906.5|21912.71|21912.71|21906.5|21906.5|0
1607332820000|2020-12-07 09:20:20|21904.39|21904.39|21906.26|21906.26|21906.26|21906.26|21901.84|21901.84|0
1607332830000|2020-12-07 09:20:30|21906.78|21906.78|21914.51|21914.51|21916.35|21916.35|21906.78|21906.78|0
1607332840000|2020-12-07 09:20:40|21914.73|21914.73|21917.52|21917.52|21917.52|21917.52|21914.73|21914.73|0
1607332850000|2020-12-07 09:20:50|21917.49|21917.49|21931.62|21931.62|21931.62|21931.62|21917.49|21917.49|0
1607332860000|2020-12-07 09:21:00|21932.06|21932.06|21928.56|21928.56|21932.06|21932.06|21926.88|21926.88|0
1607332870000|2020-12-07 09:21:10|21927.51|21927.51|21927.45|21927.45|21927.51|21927.51|21925.09|21925.09|0
1607332880000|2020-12-07 09:21:20|21928.22|21928.22|21925.47|21925.47|21933.07|21933.07|21924.62|21924.62|0
1607332890000|2020-12-07 09:21:30|21925.99|21925.99|21924.66|21924.66|21926.21|21926.21|21924.66|21924.66|0
1607332900000|2020-12-07 09:21:40|21924.63|21924.63|21925.15|21925.15|21925.15|21925.15|21924.63|21924.63|0
1607332910000|2020-12-07 09:21:50|21925.12|21925.12|21926.29|21926.29|21926.29|21926.29|21924.44|21924.44|0
1607332920000|2020-12-07 09:22:00|21924.92|21924.92|21919.57|21919.57|21924.92|21924.92|21918.79|21918.79|0
1607332930000|2020-12-07 09:22:10|21918.2|21918.2|21921.25|21921.25|21921.9|21921.9|21918.2|21918.2|0
1607332940000|2020-12-07 09:22:20|21921.78|21921.78|21921.71|21921.71|21921.78|21921.78|21921.71|21921.71|0
1607332950000|2020-12-07 09:22:30|21921.74|21921.74|21920.32|21920.32|21922.59|21922.59|21920.32|21920.32|0
1607332960000|2020-12-07 09:22:40|21921.1|21921.1|21921.84|21921.84|21921.96|21921.96|21920.44|21920.44|0
1607332970000|2020-12-07 09:22:50|21923.42|21923.42|21922.37|21922.37|21923.42|21923.42|21922.37|21922.37|0
1607332980000|2020-12-07 09:23:00|21922.13|21922.13|21920.36|21920.36|21922.13|21922.13|21920.36|21920.36|0
1607332990000|2020-12-07 09:23:10|21918.98|21918.98|21916.47|21916.47|21918.98|21918.98|21916.25|21916.25|0
1607333000000|2020-12-07 09:23:20|21915.69|21915.69|21905.9|21905.9|21915.69|21915.69|21905.9|21905.9|0
1607333010000|2020-12-07 09:23:30|21905.12|21905.12|21904.65|21904.65|21907.29|21907.29|21904.65|21904.65|0
1607333020000|2020-12-07 09:23:40|21904.43|21904.43|21905.75|21905.75|21905.75|21905.75|21904.19|21904.19|0
1607333030000|2020-12-07 09:23:50|21905.97|21905.97|21907.65|21907.65|21907.65|21907.65|21905.97|21905.97|0
1607333040000|2020-12-07 09:24:00|21907.43|21907.43|21907.09|21907.09|21907.88|21907.88|21906.65|21906.65|0
1607333050000|2020-12-07 09:24:10|21906.87|21906.87|21905.8|21905.8|21907.09|21907.09|21905.8|21905.8|0
1607333060000|2020-12-07 09:24:20|21905.28|21905.28|21901.65|21901.65|21905.28|21905.28|21901.65|21901.65|0
1607333070000|2020-12-07 09:24:30|21902.08|21902.08|21894.7|21894.7|21902.08|21902.08|21894.7|21894.7|0
1607333080000|2020-12-07 09:24:40|21894.81|21894.81|21897.18|21897.18|21897.18|21897.18|21894.6|21894.6|0
1607333090000|2020-12-07 09:24:50|21897.86|21897.86|21899.24|21899.24|21899.24|21899.24|21897.86|21897.86|0
1607333100000|2020-12-07 09:25:00|21901.34|21901.34|21903.49|21903.49|21903.49|21903.49|21901.34|21901.34|0
1607333110000|2020-12-07 09:25:10|21903.42|21903.42|21903.52|21903.52|21903.52|21903.52|21903.42|21903.42|0
1607333120000|2020-12-07 09:25:20|21903.73|21903.73|21904.67|21904.67|21904.67|21904.67|21903.3|21903.3|0
1607333130000|2020-12-07 09:25:30|21903.89|21903.89|21905.27|21905.27|21905.27|21905.27|21903.89|21903.89|0
1607333140000|2020-12-07 09:25:40|21905.7|21905.7|21904.92|21904.92|21905.7|21905.7|21904.92|21904.92|0
1607333150000|2020-12-07 09:25:50|21904.24|21904.24|21902.78|21902.78|21904.24|21904.24|21902.78|21902.78|0
1607333160000|2020-12-07 09:26:00|21902.25|21902.25|21897.77|21897.77|21902.25|21902.25|21897.77|21897.77|0
1607333170000|2020-12-07 09:26:10|21894.81|21894.81|21898.03|21898.03|21898.05|21898.05|21894.81|21894.81|0
1607333180000|2020-12-07 09:26:20|21897.81|21897.81|21901.41|21901.41|21902.46|21902.46|21897.81|21897.81|0
1607333190000|2020-12-07 09:26:30|21901.18|21901.18|21901.04|21901.04|21901.18|21901.18|21901.04|21901.04|0
1607333200000|2020-12-07 09:26:40|21903.67|21903.67|21903.67|21903.67|21903.67|21903.67|21903.67|21903.67|0
1607333210000|2020-12-07 09:26:50|21903.46|21903.46|21903.68|21903.68|21903.68|21903.68|21903.46|21903.46|0
1607333220000|2020-12-07 09:27:00|21903.42|21903.42|21903.42|21903.42|21903.42|21903.42|21903.42|21903.42|0
1607333230000|2020-12-07 09:27:10|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|21902.64|0
1607333240000|2020-12-07 09:27:20|21902|21902|21901.24|21901.24|21902|21902|21901.02|21901.02|0
1607333250000|2020-12-07 09:27:30|21901.45|21901.45|21901.09|21901.09|21901.52|21901.52|21901.09|21901.09|0
1607333260000|2020-12-07 09:27:40|21901.65|21901.65|21902.18|21902.18|21902.18|21902.18|21901.65|21901.65|0
1607333270000|2020-12-07 09:27:50|21902.62|21902.62|21906.23|21906.23|21906.23|21906.23|21902.62|21902.62|0
1607333280000|2020-12-07 09:28:00|21906.12|21906.12|21906.72|21906.72|21906.72|21906.72|21905.67|21905.67|0
1607333290000|2020-12-07 09:28:10|21907.25|21907.25|21913.85|21913.85|21913.85|21913.85|21907.25|21907.25|0
1607333300000|2020-12-07 09:28:20|21912.8|21912.8|21911.63|21911.63|21912.8|21912.8|21911|21911|0
1607333310000|2020-12-07 09:28:30|21911.2|21911.2|21917.36|21917.36|21917.36|21917.36|21911.2|21911.2|0
1607333320000|2020-12-07 09:28:40|21920.78|21920.78|21921.37|21921.37|21921.37|21921.37|21920.16|21920.16|0
1607333330000|2020-12-07 09:28:50|21922.22|21922.22|21925.76|21925.76|21925.76|21925.76|21922.22|21922.22|0
1607333340000|2020-12-07 09:29:00|21926.41|21926.41|21930.67|21930.67|21930.67|21930.67|21926.41|21926.41|0
1607333350000|2020-12-07 09:29:10|21931.31|21931.31|21927.52|21927.52|21933.47|21933.47|21927.52|21927.52|0
1607333360000|2020-12-07 09:29:20|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|21926.74|0
1607333370000|2020-12-07 09:29:30|21926.31|21926.31|21931.31|21931.31|21931.31|21931.31|21926.31|21926.31|0
1607333380000|2020-12-07 09:29:40|21931.83|21931.83|21935.36|21935.36|21935.36|21935.36|21931.83|21931.83|0
1607333390000|2020-12-07 09:29:50|21935.57|21935.57|21935.57|21935.57|21935.57|21935.57|21935.57|21935.57|0
1607333400000|2020-12-07 09:30:00|21936.23|21936.23|21936.98|21936.98|21937.81|21937.81|21936.23|21936.23|0
1607333410000|2020-12-07 09:30:10|21937.1|21937.1|21936.38|21936.38|21937.17|21937.17|21936.16|21936.16|0
1607333420000|2020-12-07 09:30:20|21936.9|21936.9|21939.26|21939.26|21939.26|21939.26|21936.69|21936.69|0
1607333430000|2020-12-07 09:30:30|21938.58|21938.58|21938.99|21938.99|21939.95|21939.95|21938.58|21938.58|0
1607333440000|2020-12-07 09:30:40|21939.52|21939.52|21945.77|21945.77|21945.77|21945.77|21939.52|21939.52|0
1607333450000|2020-12-07 09:30:50|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|0
1607333460000|2020-12-07 09:31:00|21944.98|21944.98|21943.05|21943.05|21945.09|21945.09|21942.27|21942.27|0
1607333470000|2020-12-07 09:31:10|21943.27|21943.27|21942.12|21942.12|21943.27|21943.27|21942.12|21942.12|0
1607333480000|2020-12-07 09:31:20|21941.44|21941.44|21940.75|21940.75|21941.44|21941.44|21940.75|21940.75|0
1607333490000|2020-12-07 09:31:30|21939.29|21939.29|21937.92|21937.92|21939.29|21939.29|21937.71|21937.71|0
1607333500000|2020-12-07 09:31:40|21937.24|21937.24|21933.73|21933.73|21937.46|21937.46|21933.05|21933.05|0
1607333510000|2020-12-07 09:31:50|21933.05|21933.05|21932.84|21932.84|21933.05|21933.05|21932.84|21932.84|0
1607333520000|2020-12-07 09:32:00|21934.89|21934.89|21933.52|21933.52|21934.89|21934.89|21933.52|21933.52|0
1607333530000|2020-12-07 09:32:10|21933.38|21933.38|21933.38|21933.38|21933.38|21933.38|21933.38|21933.38|0
1607333540000|2020-12-07 09:32:20|21935.53|21935.53|21935.99|21935.99|21937.35|21937.35|21935.53|21935.53|0
1607333550000|2020-12-07 09:32:30|21935.92|21935.92|21936.14|21936.14|21936.45|21936.45|21935.92|21935.92|0
1607333560000|2020-12-07 09:32:40|21936.11|21936.11|21936.11|21936.11|21936.11|21936.11|21936.11|21936.11|0
1607333570000|2020-12-07 09:32:50|21934.55|21934.55|21937.2|21937.2|21937.2|21937.2|21934.49|21934.49|0
1607333580000|2020-12-07 09:33:00|21937.17|21937.17|21937.35|21937.35|21938.72|21938.72|21937.17|21937.17|0
1607333590000|2020-12-07 09:33:10|21935.88|21935.88|21937.05|21937.05|21937.05|21937.05|21934.54|21934.54|0
1607333600000|2020-12-07 09:33:20|21936.62|21936.62|21936.91|21936.91|21937.05|21937.05|21936.62|21936.62|0
1607333610000|2020-12-07 09:33:30|21936.13|21936.13|21936.13|21936.13|21936.13|21936.13|21936.13|21936.13|0
1607333630000|2020-12-07 09:33:50|21936.35|21936.35|21937.62|21937.62|21937.62|21937.62|21936.35|21936.35|0
1607333640000|2020-12-07 09:34:00|21938.15|21938.15|21939.3|21939.3|21939.3|21939.3|21937.94|21937.94|0
1607333650000|2020-12-07 09:34:10|21938.86|21938.86|21940.94|21940.94|21940.94|21940.94|21938.58|21938.58|0
1607333660000|2020-12-07 09:34:20|21942.52|21942.52|21943.51|21943.51|21943.73|21943.73|21942.52|21942.52|0
1607333670000|2020-12-07 09:34:30|21946.26|21946.26|21947.63|21947.63|21947.63|21947.63|21946.26|21946.26|0
1607333680000|2020-12-07 09:34:40|21949.96|21949.96|21951.42|21951.42|21951.42|21951.42|21949.96|21949.96|0
1607333690000|2020-12-07 09:34:50|21951.95|21951.95|21953.57|21953.57|21953.57|21953.57|21951.95|21951.95|0
1607333700000|2020-12-07 09:35:00|21958.97|21958.97|21962.61|21962.61|21963.3|21963.3|21958.97|21958.97|0
1607333710000|2020-12-07 09:35:10|21959.2|21959.2|21958.34|21958.34|21959.59|21959.59|21958.34|21958.34|0
1607333720000|2020-12-07 09:35:20|21956.97|21956.97|21952.01|21952.01|21956.97|21956.97|21950.64|21950.64|0
1607333730000|2020-12-07 09:35:30|21953.06|21953.06|21949.09|21949.09|21953.06|21953.06|21949.09|21949.09|0
1607333740000|2020-12-07 09:35:40|21948.56|21948.56|21949.71|21949.71|21949.71|21949.71|21948.13|21948.13|0
1607333750000|2020-12-07 09:35:50|21951.08|21951.08|21949.71|21949.71|21951.08|21951.08|21949.71|21949.71|0
1607333760000|2020-12-07 09:36:00|21950.77|21950.77|21949.69|21949.69|21950.9|21950.9|21949.69|21949.69|0
1607333770000|2020-12-07 09:36:10|21950.38|21950.38|21951.53|21951.53|21951.53|21951.53|21950.16|21950.16|0
1607333780000|2020-12-07 09:36:20|21952.58|21952.58|21951.64|21951.64|21952.7|21952.7|21951.64|21951.64|0
1607333790000|2020-12-07 09:36:30|21951.12|21951.12|21949.75|21949.75|21951.12|21951.12|21949.75|21949.75|0
1607333800000|2020-12-07 09:36:40|21949.07|21949.07|21948.39|21948.39|21949.07|21949.07|21948.39|21948.39|0
1607333810000|2020-12-07 09:36:50|21947.7|21947.7|21947.7|21947.7|21947.7|21947.7|21947.7|21947.7|0
1607333820000|2020-12-07 09:37:00|21946.92|21946.92|21945.93|21945.93|21947.98|21947.98|21945.93|21945.93|0
1607333830000|2020-12-07 09:37:10|21946.61|21946.61|21945.25|21945.25|21946.83|21946.83|21945.25|21945.25|0
1607333840000|2020-12-07 09:37:20|21943.88|21943.88|21938.18|21938.18|21943.88|21943.88|21938.18|21938.18|0
1607333850000|2020-12-07 09:37:30|21936.62|21936.62|21935.1|21935.1|21936.62|21936.62|21933.96|21933.96|0
1607333860000|2020-12-07 09:37:40|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|21933.73|0
1607333870000|2020-12-07 09:37:50|21934.26|21934.26|21934.91|21934.91|21935.12|21935.12|21932.7|21932.7|0
1607333880000|2020-12-07 09:38:00|21934.7|21934.7|21934.91|21934.91|21934.91|21934.91|21934.27|21934.27|0
1607333890000|2020-12-07 09:38:10|21935.12|21935.12|21934.44|21934.44|21935.12|21935.12|21934.44|21934.44|0
1607333900000|2020-12-07 09:38:20|21931.28|21931.28|21933.92|21933.92|21933.92|21933.92|21931.28|21931.28|0
1607333910000|2020-12-07 09:38:30|21934.6|21934.6|21932.59|21932.59|21936.49|21936.49|21932.59|21932.59|0
1607333920000|2020-12-07 09:38:40|21931.28|21931.28|21930.88|21930.88|21931.56|21931.56|21930.88|21930.88|0
1607333930000|2020-12-07 09:38:50|21929.98|21929.98|21929.29|21929.29|21929.98|21929.98|21928.61|21928.61|0
1607333940000|2020-12-07 09:39:00|21928.24|21928.24|21928.24|21928.24|21928.24|21928.24|21928.24|21928.24|0
1607333950000|2020-12-07 09:39:10|21927.46|21927.46|21928.24|21928.24|21929.61|21929.61|21927.46|21927.46|0
1607333960000|2020-12-07 09:39:20|21927.71|21927.71|21927.71|21927.71|21927.71|21927.71|21927.71|21927.71|0
1607333970000|2020-12-07 09:39:30|21927.65|21927.65|21927.17|21927.17|21927.65|21927.65|21925.12|21925.12|0
1607333980000|2020-12-07 09:39:40|21927.29|21927.29|21926.61|21926.61|21927.29|21927.29|21926.61|21926.61|0
1607333990000|2020-12-07 09:39:50|21922.48|21922.48|21920.06|21920.06|21922.79|21922.79|21920.06|21920.06|0
1607334000000|2020-12-07 09:40:00|21919.29|21919.29|21920.19|21920.19|21920.19|21920.19|21918.51|21918.51|0
1607334010000|2020-12-07 09:40:10|21920.41|21920.41|21918.33|21918.33|21920.41|21920.41|21918.33|21918.33|0
1607334020000|2020-12-07 09:40:20|21919.1|21919.1|21919.9|21919.9|21920.68|21920.68|21919.1|21919.1|0
1607334040000|2020-12-07 09:40:40|21920.59|21920.59|21920.59|21920.59|21920.59|21920.59|21920.59|21920.59|0
1607334050000|2020-12-07 09:40:50|21920.35|21920.35|21918.71|21918.71|21920.35|21920.35|21917.66|21917.66|0
1607334060000|2020-12-07 09:41:00|21918.93|21918.93|21918.93|21918.93|21918.93|21918.93|21918.93|21918.93|0
1607334070000|2020-12-07 09:41:10|21917.88|21917.88|21919.24|21919.24|21919.24|21919.24|21917.88|21917.88|0
1607334080000|2020-12-07 09:41:20|21919.37|21919.37|21917.81|21917.81|21919.37|21919.37|21917.81|21917.81|0
1607334090000|2020-12-07 09:41:30|21918.34|21918.34|21918.86|21918.86|21918.86|21918.86|21918.34|21918.34|0
1607334100000|2020-12-07 09:41:40|21918.09|21918.09|21918.41|21918.41|21918.63|21918.63|21918.09|21918.09|0
1607334110000|2020-12-07 09:41:50|21919.09|21919.09|21919.09|21919.09|21919.09|21919.09|21918.41|21918.41|0
1607334120000|2020-12-07 09:42:00|21921.84|21921.84|21922.62|21922.62|21923.4|21923.4|21921.84|21921.84|0
1607334140000|2020-12-07 09:42:20|21923.14|21923.14|21923.14|21923.14|21923.14|21923.14|21923.14|21923.14|0
1607334150000|2020-12-07 09:42:30|21922.46|21922.46|21921.53|21921.53|21922.46|21922.46|21918.25|21918.25|0
1607334160000|2020-12-07 09:42:40|21921.34|21921.34|21928.5|21928.5|21928.5|21928.5|21921.34|21921.34|0
1607334170000|2020-12-07 09:42:50|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|0
1607334180000|2020-12-07 09:43:00|21929.09|21929.09|21929.27|21929.27|21931.24|21931.24|21928.49|21928.49|0
1607334190000|2020-12-07 09:43:10|21929.24|21929.24|21928.87|21928.87|21929.24|21929.24|21926.5|21926.5|0
1607334220000|2020-12-07 09:43:40|21929.56|21929.56|21929.56|21929.56|21929.56|21929.56|21929.56|21929.56|0
1607334230000|2020-12-07 09:43:50|21930.08|21930.08|21932.89|21932.89|21932.89|21932.89|21930.08|21930.08|0
1607334240000|2020-12-07 09:44:00|21936.69|21936.69|21942.4|21942.4|21944.54|21944.54|21936.69|21936.69|0
1607334250000|2020-12-07 09:44:10|21941.62|21941.62|21938.22|21938.22|21941.74|21941.74|21938.22|21938.22|0
1607334260000|2020-12-07 09:44:20|21936.85|21936.85|21936.17|21936.17|21936.85|21936.85|21936.17|21936.17|0
1607334270000|2020-12-07 09:44:30|21938.9|21938.9|21938.9|21938.9|21938.9|21938.9|21938.9|21938.9|0
1607334280000|2020-12-07 09:44:40|21939.68|21939.68|21939.68|21939.68|21940.46|21940.46|21939.68|21939.68|0
1607334290000|2020-12-07 09:44:50|21943.8|21943.8|21942.65|21942.65|21944.48|21944.48|21942.65|21942.65|0
1607334300000|2020-12-07 09:45:00|21943.43|21943.43|21940.7|21940.7|21943.43|21943.43|21940.7|21940.7|0
1607334310000|2020-12-07 09:45:10|21942.07|21942.07|21941.94|21941.94|21942.75|21942.75|21941.94|21941.94|0
1607334330000|2020-12-07 09:45:30|21941.26|21941.26|21937.73|21937.73|21941.26|21941.26|21937.73|21937.73|0
1607334350000|2020-12-07 09:45:50|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|0
1607334360000|2020-12-07 09:46:00|21939.03|21939.03|21939.81|21939.81|21939.81|21939.81|21939.03|21939.03|0
1607334370000|2020-12-07 09:46:10|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|0
1607334380000|2020-12-07 09:46:20|21937.07|21937.07|21938.44|21938.44|21938.44|21938.44|21937.07|21937.07|0
1607334400000|2020-12-07 09:46:40|21941.39|21941.39|21950.1|21950.1|21950.1|21950.1|21941.39|21941.39|0
1607334410000|2020-12-07 09:46:50|21950.78|21950.78|21948.25|21948.25|21950.78|21950.78|21948.25|21948.25|0
1607334420000|2020-12-07 09:47:00|21948.13|21948.13|21948.35|21948.35|21948.35|21948.35|21948.13|21948.13|0
1607334430000|2020-12-07 09:47:10|21949.13|21949.13|21949.91|21949.91|21949.91|21949.91|21949.13|21949.13|0
1607334440000|2020-12-07 09:47:20|21945.58|21945.58|21941.48|21941.48|21945.58|21945.58|21941.44|21941.44|0
1607334450000|2020-12-07 09:47:30|21941.41|21941.41|21939.35|21939.35|21941.41|21941.41|21939.35|21939.35|0
1607334470000|2020-12-07 09:47:50|21939.78|21939.78|21939.78|21939.78|21939.78|21939.78|21939.78|21939.78|0
1607334480000|2020-12-07 09:48:00|21939.65|21939.65|21940.19|21940.19|21940.19|21940.19|21939.51|21939.51|0
1607334490000|2020-12-07 09:48:10|21939.67|21939.67|21939.14|21939.14|21939.67|21939.67|21939.14|21939.14|0
1607334500000|2020-12-07 09:48:20|21939.33|21939.33|21939.14|21939.14|21939.33|21939.33|21939.14|21939.14|0
1607334510000|2020-12-07 09:48:30|21937.77|21937.77|21935.73|21935.73|21937.77|21937.77|21935.73|21935.73|0
1607334520000|2020-12-07 09:48:40|21934.89|21934.89|21932.37|21932.37|21934.89|21934.89|21932.37|21932.37|0
1607334530000|2020-12-07 09:48:50|21931|21931|21929.62|21929.62|21931|21931|21929.62|21929.62|0
1607334540000|2020-12-07 09:49:00|21932.97|21932.97|21946.85|21946.85|21946.85|21946.85|21932.97|21932.97|0
1607334550000|2020-12-07 09:49:10|21948.23|21948.23|21946.53|21946.53|21949.82|21949.82|21946.53|21946.53|0
1607334560000|2020-12-07 09:49:20|21945.75|21945.75|21946.18|21946.18|21946.18|21946.18|21945.75|21945.75|0
1607334570000|2020-12-07 09:49:30|21946.86|21946.86|21948.68|21948.68|21950.57|21950.57|21946.86|21946.86|0
1607334580000|2020-12-07 09:49:40|21947.9|21947.9|21947.32|21947.32|21948.1|21948.1|21945.76|21945.76|0
1607334590000|2020-12-07 09:49:50|21947.19|21947.19|21947.96|21947.96|21947.96|21947.96|21947.16|21947.16|0
1607334600000|2020-12-07 09:50:00|21943.83|21943.83|21945.2|21945.2|21950.66|21950.66|21943.83|21943.83|0
1607334610000|2020-12-07 09:50:10|21946.57|21946.57|21942.72|21942.72|21946.57|21946.57|21942.72|21942.72|0
1607334620000|2020-12-07 09:50:20|21942.5|21942.5|21942.57|21942.57|21943.41|21943.41|21942.45|21942.45|0
1607334630000|2020-12-07 09:50:30|21942.5|21942.5|21941.82|21941.82|21943.19|21943.19|21941.82|21941.82|0
1607334640000|2020-12-07 09:50:40|21943.19|21943.19|21947.03|21947.03|21947.03|21947.03|21943.09|21943.09|0
1607334650000|2020-12-07 09:50:50|21945.67|21945.67|21944.64|21944.64|21945.88|21945.88|21944.64|21944.64|0
1607334660000|2020-12-07 09:51:00|21946.01|21946.01|21944.64|21944.64|21946.78|21946.78|21944.64|21944.64|0
1607334670000|2020-12-07 09:51:10|21946.69|21946.69|21943.96|21943.96|21946.69|21946.69|21943.96|21943.96|0
1607334680000|2020-12-07 09:51:20|21941.21|21941.21|21941.34|21941.34|21941.34|21941.34|21940.48|21940.48|0
1607334700000|2020-12-07 09:51:40|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|21941.43|0
1607334710000|2020-12-07 09:51:50|21941.26|21941.26|21941.04|21941.04|21941.26|21941.26|21941.04|21941.04|0
1607334720000|2020-12-07 09:52:00|21942.62|21942.62|21945.8|21945.8|21945.9|21945.9|21942.62|21942.62|0
1607334730000|2020-12-07 09:52:10|21945.12|21945.12|21945.12|21945.12|21945.12|21945.12|21945.12|21945.12|0
1607334740000|2020-12-07 09:52:20|21944.07|21944.07|21943.97|21943.97|21944.13|21944.13|21943.97|21943.97|0
1607334760000|2020-12-07 09:52:40|21943.84|21943.84|21937.21|21937.21|21943.84|21943.84|21937.21|21937.21|0
1607334770000|2020-12-07 09:52:50|21936.97|21936.97|21936.79|21936.79|21938.23|21938.23|21936.79|21936.79|0
1607334780000|2020-12-07 09:53:00|21935.42|21935.42|21935.97|21935.97|21936.63|21936.63|21934.04|21934.04|0
1607334790000|2020-12-07 09:53:10|21935.19|21935.19|21932.35|21932.35|21935.37|21935.37|21932.35|21932.35|0
1607334810000|2020-12-07 09:53:30|21931.69|21931.69|21926.87|21926.87|21932.37|21932.37|21926.87|21926.87|0
1607334820000|2020-12-07 09:53:40|21926.19|21926.19|21931.38|21931.38|21931.38|21931.38|21925.76|21925.76|0
1607334830000|2020-12-07 09:53:50|21931.82|21931.82|21931.82|21931.82|21931.82|21931.82|21930.26|21930.26|0
1607334840000|2020-12-07 09:54:00|21931.6|21931.6|21930.82|21930.82|21931.6|21931.6|21930.82|21930.82|0
1607334850000|2020-12-07 09:54:10|21930.92|21930.92|21930.7|21930.7|21930.92|21930.92|21929.33|21929.33|0
1607334860000|2020-12-07 09:54:20|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|21931.23|0
1607334870000|2020-12-07 09:54:30|21930.45|21930.45|21929.02|21929.02|21930.45|21930.45|21928.18|21928.18|0
1607334880000|2020-12-07 09:54:40|21929.21|21929.21|21928.05|21928.05|21929.21|21929.21|21928.05|21928.05|0
1607334890000|2020-12-07 09:54:50|21928.83|21928.83|21928.67|21928.67|21929.36|21929.36|21928.67|21928.67|0
1607334900000|2020-12-07 09:55:00|21928.52|21928.52|21930.07|21930.07|21930.29|21930.29|21928.52|21928.52|0
1607334910000|2020-12-07 09:55:10|21929.86|21929.86|21930.42|21930.42|21930.54|21930.54|21929.83|21929.83|0
1607334920000|2020-12-07 09:55:20|21930.38|21930.38|21930.27|21930.27|21930.38|21930.38|21930.27|21930.27|0
1607334930000|2020-12-07 09:55:30|21929.49|21929.49|21929.97|21929.97|21930.53|21930.53|21929.17|21929.17|0
1607334950000|2020-12-07 09:55:50|21928.39|21928.39|21928.4|21928.4|21928.4|21928.4|21928.33|21928.33|0
1607334960000|2020-12-07 09:56:00|21930.76|21930.76|21932.18|21932.18|21932.18|21932.18|21930.76|21930.76|0
1607334970000|2020-12-07 09:56:10|21931.5|21931.5|21934.32|21934.32|21934.32|21934.32|21931.5|21931.5|0
1607334980000|2020-12-07 09:56:20|21934.26|21934.26|21934.79|21934.79|21934.79|21934.79|21934.26|21934.26|0
1607334990000|2020-12-07 09:56:30|21934.72|21934.72|21934.92|21934.92|21934.92|21934.92|21934.72|21934.72|0
1607335000000|2020-12-07 09:56:40|21934.15|21934.15|21934.67|21934.67|21934.67|21934.67|21933.89|21933.89|0
1607335010000|2020-12-07 09:56:50|21933.89|21933.89|21933.51|21933.51|21934.82|21934.82|21932.46|21932.46|0
1607335020000|2020-12-07 09:57:00|21932.73|21932.73|21930.9|21930.9|21933.51|21933.51|21930.9|21930.9|0
1607335030000|2020-12-07 09:57:10|21929.53|21929.53|21926.25|21926.25|21929.53|21929.53|21926.25|21926.25|0
1607335040000|2020-12-07 09:57:20|21926.78|21926.78|21929.29|21929.29|21929.29|21929.29|21926.56|21926.56|0
1607335050000|2020-12-07 09:57:30|21929.17|21929.17|21927.55|21927.55|21929.54|21929.54|21927.55|21927.55|0
1607335060000|2020-12-07 09:57:40|21926.87|21926.87|21925.18|21925.18|21926.87|21926.87|21924.4|21924.4|0
1607335080000|2020-12-07 09:58:00|21925.96|21925.96|21924.16|21924.16|21925.96|21925.96|21923.91|21923.91|0
1607335090000|2020-12-07 09:58:10|21923.95|21923.95|21924.16|21924.16|21924.16|21924.16|21923.95|21923.95|0
1607335100000|2020-12-07 09:58:20|21924.38|21924.38|21924.38|21924.38|21924.38|21924.38|21924.38|21924.38|0
1607335110000|2020-12-07 09:58:30|21924.73|21924.73|21924.79|21924.79|21924.79|21924.79|21924.73|21924.73|0
1607335120000|2020-12-07 09:58:40|21924.26|21924.26|21928.57|21928.57|21928.57|21928.57|21923.05|21923.05|0
1607335130000|2020-12-07 09:58:50|21927.89|21927.89|21929.35|21929.35|21929.35|21929.35|21927.89|21927.89|0
1607335140000|2020-12-07 09:59:00|21928.67|21928.67|21926.04|21926.04|21929.74|21929.74|21926.04|21926.04|0
1607335150000|2020-12-07 09:59:10|21925.51|21925.51|21930.93|21930.93|21931.09|21931.09|21925.51|21925.51|0
1607335160000|2020-12-07 09:59:20|21932.49|21932.49|21934.39|21934.39|21935.08|21935.08|21931.38|21931.38|0
1607335170000|2020-12-07 09:59:30|21933.71|21933.71|21933.71|21933.71|21933.71|21933.71|21933.71|21933.71|0
1607335180000|2020-12-07 09:59:40|21928.35|21928.35|21929.13|21929.13|21929.66|21929.66|21928.35|21928.35|0
1607335190000|2020-12-07 09:59:50|21930.5|21930.5|21931.47|21931.47|21932.83|21932.83|21930.5|21930.5|0
1607335200000|2020-12-07 10:00:00|21929.13|21929.13|21929.81|21929.81|21930.5|21930.5|21929.13|21929.13|0
1607335210000|2020-12-07 10:00:10|21930.5|21930.5|21929.52|21929.52|21931.27|21931.27|21929.52|21929.52|0
1607335220000|2020-12-07 10:00:20|21930.2|21930.2|21930.2|21930.2|21930.2|21930.2|21929.52|21929.52|0
1607335230000|2020-12-07 10:00:30|21930.88|21930.88|21931.38|21931.38|21931.38|21931.38|21930.88|21930.88|0
1607335240000|2020-12-07 10:00:40|21932.16|21932.16|21929.42|21929.42|21933.53|21933.53|21929.42|21929.42|0
1607335250000|2020-12-07 10:00:50|21928.98|21928.98|21930.83|21930.83|21930.83|21930.83|21928.98|21928.98|0
1607335260000|2020-12-07 10:01:00|21930.76|21930.76|21930.69|21930.69|21930.76|21930.76|21930.69|21930.69|0
1607335270000|2020-12-07 10:01:10|21931.22|21931.22|21929.76|21929.76|21931.22|21931.22|21929.76|21929.76|0
1607335280000|2020-12-07 10:01:20|21930.44|21930.44|21929.53|21929.53|21931.09|21931.09|21929.53|21929.53|0
1607335290000|2020-12-07 10:01:30|21930.31|21930.31|21930.52|21930.52|21930.52|21930.52|21930.31|21930.31|0
1607335300000|2020-12-07 10:01:40|21931.9|21931.9|21930.52|21930.52|21931.9|21931.9|21929.84|21929.84|0
1607335310000|2020-12-07 10:01:50|21930.59|21930.59|21928.69|21928.69|21930.59|21930.59|21928.69|21928.69|0
1607335320000|2020-12-07 10:02:00|21929.22|21929.22|21929.41|21929.41|21929.41|21929.41|21929.22|21929.22|0
1607335330000|2020-12-07 10:02:10|21928.88|21928.88|21930.19|21930.19|21930.19|21930.19|21928.88|21928.88|0
1607335340000|2020-12-07 10:02:20|21930.71|21930.71|21930.93|21930.93|21930.93|21930.93|21930.71|21930.71|0
1607335350000|2020-12-07 10:02:30|21927.51|21927.51|21927.76|21927.76|21927.76|21927.76|21927.07|21927.07|0
1607335360000|2020-12-07 10:02:40|21929.12|21929.12|21931.87|21931.87|21932.55|21932.55|21929.12|21929.12|0
1607335370000|2020-12-07 10:02:50|21931.66|21931.66|21929.23|21929.23|21931.66|21931.66|21929.23|21929.23|0
1607335390000|2020-12-07 10:03:10|21929.36|21929.36|21929.36|21929.36|21929.36|21929.36|21929.36|21929.36|0
1607335400000|2020-12-07 10:03:20|21929.14|21929.14|21924.08|21924.08|21929.14|21929.14|21924.08|21924.08|0
1607335410000|2020-12-07 10:03:30|21922.7|21922.7|21919.77|21919.77|21922.7|21922.7|21919.77|21919.77|0
1607335420000|2020-12-07 10:03:40|21919.09|21919.09|21916.83|21916.83|21919.09|21919.09|21916.83|21916.83|0
1607335430000|2020-12-07 10:03:50|21916.4|21916.4|21916.28|21916.28|21916.4|21916.4|21916.28|21916.28|0
1607335440000|2020-12-07 10:04:00|21913.33|21913.33|21910.58|21910.58|21913.33|21913.33|21910.58|21910.58|0
1607335450000|2020-12-07 10:04:10|21909.53|21909.53|21910.89|21910.89|21910.89|21910.89|21909.53|21909.53|0
1607335470000|2020-12-07 10:04:30|21911.11|21911.11|21911.11|21911.11|21911.11|21911.11|21911.11|21911.11|0
1607335480000|2020-12-07 10:04:40|21911.79|21911.79|21911.45|21911.45|21912.05|21912.05|21910.67|21910.67|0
1607335490000|2020-12-07 10:04:50|21910.67|21910.67|21911.45|21911.45|21911.45|21911.45|21910.67|21910.67|0
1607335500000|2020-12-07 10:05:00|21911.51|21911.51|21912.5|21912.5|21912.57|21912.57|21911.51|21911.51|0
1607335510000|2020-12-07 10:05:10|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|0
1607335520000|2020-12-07 10:05:20|21913.49|21913.49|21914.39|21914.39|21914.39|21914.39|21913.49|21913.49|0
1607335530000|2020-12-07 10:05:30|21913.61|21913.61|21912.34|21912.34|21913.61|21913.61|21912.24|21912.24|0
1607335540000|2020-12-07 10:05:40|21912.43|21912.43|21911.75|21911.75|21912.43|21912.43|21910.93|21910.93|0
1607335550000|2020-12-07 10:05:50|21910.17|21910.17|21908.89|21908.89|21910.17|21910.17|21908.89|21908.89|0
1607335560000|2020-12-07 10:06:00|21908.65|21908.65|21907.53|21907.53|21908.68|21908.68|21907.29|21907.29|0
1607335570000|2020-12-07 10:06:10|21907.74|21907.74|21905.64|21905.64|21907.74|21907.74|21905.64|21905.64|0
1607335580000|2020-12-07 10:06:20|21904.26|21904.26|21905.82|21905.82|21905.82|21905.82|21904.26|21904.26|0
1607335590000|2020-12-07 10:06:30|21906.87|21906.87|21906.87|21906.87|21906.87|21906.87|21906.87|21906.87|0
1607335610000|2020-12-07 10:06:50|21906.19|21906.19|21906.19|21906.19|21906.19|21906.19|21906.19|21906.19|0
1607335620000|2020-12-07 10:07:00|21904.81|21904.81|21903.44|21903.44|21904.81|21904.81|21903.44|21903.44|0
1607335630000|2020-12-07 10:07:10|21902.76|21902.76|21902.03|21902.03|21902.76|21902.76|21901.96|21901.96|0
1607335640000|2020-12-07 10:07:20|21900.97|21900.97|21902.08|21902.08|21902.08|21902.08|21900.97|21900.97|0
1607335650000|2020-12-07 10:07:30|21901.74|21901.74|21913.34|21913.34|21914.71|21914.71|21901.48|21901.48|0
1607335660000|2020-12-07 10:07:40|21914.71|21914.71|21918.38|21918.38|21918.38|21918.38|21914.71|21914.71|0
1607335670000|2020-12-07 10:07:50|21917.6|21917.6|21922|21922|21922|21922|21917.6|21917.6|0
1607335680000|2020-12-07 10:08:00|21922.07|21922.07|21923.66|21923.66|21923.66|21923.66|21922.07|21922.07|0
1607335700000|2020-12-07 10:08:20|21921.76|21921.76|21921.76|21921.76|21921.76|21921.76|21921.76|21921.76|0
1607335710000|2020-12-07 10:08:30|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|21921.23|0
1607335720000|2020-12-07 10:08:40|21921.76|21921.76|21924.3|21924.3|21924.3|21924.3|21921.76|21921.76|0
1607335730000|2020-12-07 10:08:50|21923.53|21923.53|21923.31|21923.31|21923.53|21923.53|21923.31|21923.31|0
1607335740000|2020-12-07 10:09:00|21922.26|21922.26|21922.78|21922.78|21922.78|21922.78|21922.26|21922.26|0
1607335750000|2020-12-07 10:09:10|21922.1|21922.1|21920.13|21920.13|21922.88|21922.88|21920.13|21920.13|0
1607335760000|2020-12-07 10:09:20|21918.76|21918.76|21918.76|21918.76|21918.76|21918.76|21917.98|21917.98|0
1607335770000|2020-12-07 10:09:30|21918.07|21918.07|21918.07|21918.07|21918.07|21918.07|21918.07|21918.07|0
1607335790000|2020-12-07 10:09:50|21917.02|21917.02|21916.17|21916.17|21917.02|21917.02|21916.17|21916.17|0
1607335800000|2020-12-07 10:10:00|21916.21|21916.21|21914.01|21914.01|21916.3|21916.3|21914.01|21914.01|0
1607335810000|2020-12-07 10:10:10|21913.32|21913.32|21911.95|21911.95|21913.32|21913.32|21911.95|21911.95|0
1607335820000|2020-12-07 10:10:20|21911.27|21911.27|21911.61|21911.61|21911.61|21911.61|21911.27|21911.27|0
1607335830000|2020-12-07 10:10:30|21911.09|21911.09|21910.06|21910.06|21911.09|21911.09|21910.03|21910.03|0
1607335840000|2020-12-07 10:10:40|21909.95|21909.95|21910.08|21910.08|21910.08|21910.08|21909.95|21909.95|0
1607335850000|2020-12-07 10:10:50|21909.97|21909.97|21909.97|21909.97|21909.97|21909.97|21909.97|21909.97|0
1607335860000|2020-12-07 10:11:00|21907.22|21907.22|21903.8|21903.8|21907.22|21907.22|21903.49|21903.49|0
1607335870000|2020-12-07 10:11:10|21901.05|21901.05|21903.66|21903.66|21903.8|21903.8|21901.05|21901.05|0
1607335880000|2020-12-07 10:11:20|21905.45|21905.45|21908.55|21908.55|21908.98|21908.98|21905.45|21905.45|0
1607335890000|2020-12-07 10:11:30|21908.5|21908.5|21906.54|21906.54|21909.93|21909.93|21905.83|21905.83|0
1607335900000|2020-12-07 10:11:40|21906.61|21906.61|21906.45|21906.45|21907.97|21907.97|21906.45|21906.45|0
1607335910000|2020-12-07 10:11:50|21907.23|21907.23|21899.71|21899.71|21907.23|21907.23|21899.71|21899.71|0
1607335920000|2020-12-07 10:12:00|21899.93|21899.93|21896.4|21896.4|21901.98|21901.98|21896.4|21896.4|0
1607335930000|2020-12-07 10:12:10|21895.62|21895.62|21894.51|21894.51|21895.62|21895.62|21894.51|21894.51|0
1607335940000|2020-12-07 10:12:20|21894.74|21894.74|21896.1|21896.1|21896.1|21896.1|21894.74|21894.74|0
1607335950000|2020-12-07 10:12:30|21897.48|21897.48|21892.88|21892.88|21897.48|21897.48|21892.47|21892.47|0
1607335960000|2020-12-07 10:12:40|21892.74|21892.74|21895.05|21895.05|21895.05|21895.05|21892.74|21892.74|0
1607335970000|2020-12-07 10:12:50|21895.26|21895.26|21895.88|21895.88|21896.66|21896.66|21895.26|21895.26|0
1607335980000|2020-12-07 10:13:00|21895.11|21895.11|21895.04|21895.04|21895.11|21895.11|21893.61|21893.61|0
1607335990000|2020-12-07 10:13:10|21895.01|21895.01|21893.8|21893.8|21895.23|21895.23|21893.8|21893.8|0
1607336010000|2020-12-07 10:13:30|21894.03|21894.03|21894|21894|21894.03|21894.03|21893.87|21893.87|0
1607336020000|2020-12-07 10:13:40|21894.22|21894.22|21894.22|21894.22|21894.22|21894.22|21894.22|21894.22|0
1607336040000|2020-12-07 10:14:00|21894.15|21894.15|21897.48|21897.48|21897.48|21897.48|21894.15|21894.15|0
1607336050000|2020-12-07 10:14:10|21896.8|21896.8|21897.93|21897.93|21897.93|21897.93|21896.8|21896.8|0
1607336060000|2020-12-07 10:14:20|21898.46|21898.46|21899.58|21899.58|21900.05|21900.05|21898.46|21898.46|0
1607336070000|2020-12-07 10:14:30|21899.65|21899.65|21900.14|21900.14|21900.33|21900.33|21899.65|21899.65|0
1607336080000|2020-12-07 10:14:40|21901.52|21901.52|21905.49|21905.49|21905.49|21905.49|21901.52|21901.52|0
1607336090000|2020-12-07 10:14:50|21905.37|21905.37|21905.25|21905.25|21905.37|21905.37|21905.14|21905.14|0
1607336100000|2020-12-07 10:15:00|21905.04|21905.04|21905.8|21905.8|21906.03|21906.03|21905.04|21905.04|0
1607336110000|2020-12-07 10:15:10|21904.42|21904.42|21905.27|21905.27|21905.8|21905.8|21904.42|21904.42|0
1607336120000|2020-12-07 10:15:20|21904.84|21904.84|21905.87|21905.87|21905.87|21905.87|21904.37|21904.37|0
1607336130000|2020-12-07 10:15:30|21905.34|21905.34|21904.72|21904.72|21905.34|21905.34|21904.72|21904.72|0
1607336140000|2020-12-07 10:15:40|21904.69|21904.69|21905.04|21905.04|21905.04|21905.04|21903.97|21903.97|0
1607336150000|2020-12-07 10:15:50|21905.26|21905.26|21905.9|21905.9|21905.9|21905.9|21905.26|21905.26|0
1607336160000|2020-12-07 10:16:00|21907.28|21907.28|21907.35|21907.35|21907.35|21907.35|21907.28|21907.28|0
1607336170000|2020-12-07 10:16:10|21907.44|21907.44|21909.61|21909.61|21909.64|21909.64|21907.44|21907.44|0
1607336180000|2020-12-07 10:16:20|21910.99|21910.99|21913.14|21913.14|21913.14|21913.14|21910.99|21910.99|0
1607336190000|2020-12-07 10:16:30|21913.07|21913.07|21922.78|21922.78|21922.78|21922.78|21913.07|21913.07|0
1607336200000|2020-12-07 10:16:40|21924.15|21924.15|21928.28|21928.28|21929.12|21929.12|21924.15|21924.15|0
1607336210000|2020-12-07 10:16:50|21926.73|21926.73|21926.73|21926.73|21926.73|21926.73|21926.73|21926.73|0
1607336220000|2020-12-07 10:17:00|21926.51|21926.51|21926.85|21926.85|21927.56|21927.56|21926.51|21926.51|0
1607336230000|2020-12-07 10:17:10|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|0
1607336240000|2020-12-07 10:17:20|21927.83|21927.83|21929.32|21929.32|21929.32|21929.32|21927.83|21927.83|0
1607336250000|2020-12-07 10:17:30|21930|21930|21930.59|21930.59|21930.68|21930.68|21929.22|21929.22|0
1607336260000|2020-12-07 10:17:40|21930.8|21930.8|21929.19|21929.19|21930.8|21930.8|21929.19|21929.19|0
1607336270000|2020-12-07 10:17:50|21929.72|21929.72|21933.31|21933.31|21933.31|21933.31|21929.72|21929.72|0
1607336280000|2020-12-07 10:18:00|21934.89|21934.89|21931.89|21931.89|21935.76|21935.76|21931.89|21931.89|0
1607336310000|2020-12-07 10:18:30|21933.26|21933.26|21937.21|21937.21|21937.27|21937.27|21933.26|21933.26|0
1607336320000|2020-12-07 10:18:40|21937.27|21937.27|21936.7|21936.7|21937.27|21937.27|21936.59|21936.59|0
1607336330000|2020-12-07 10:18:50|21936.83|21936.83|21936.83|21936.83|21936.83|21936.83|21936.83|21936.83|0
1607336340000|2020-12-07 10:19:00|21936.97|21936.97|21937.5|21937.5|21937.5|21937.5|21936.97|21936.97|0
1607336350000|2020-12-07 10:19:10|21938.27|21938.27|21938.8|21938.8|21938.8|21938.8|21938.27|21938.27|0
1607336360000|2020-12-07 10:19:20|21939.68|21939.68|21941.85|21941.85|21941.85|21941.85|21939.68|21939.68|0
1607336370000|2020-12-07 10:19:30|21944|21944|21944.79|21944.79|21946.87|21946.87|21944|21944|0
1607336380000|2020-12-07 10:19:40|21945.01|21945.01|21944.28|21944.28|21945.44|21945.44|21944.28|21944.28|0
1607336390000|2020-12-07 10:19:50|21947.03|21947.03|21943.23|21943.23|21947.03|21947.03|21943.23|21943.23|0
1607336400000|2020-12-07 10:20:00|21943.45|21943.45|21945.16|21945.16|21945.16|21945.16|21942.77|21942.77|0
1607336410000|2020-12-07 10:20:10|21944.64|21944.64|21943.27|21943.27|21944.64|21944.64|21943.27|21943.27|0
1607336420000|2020-12-07 10:20:20|21941.9|21941.9|21941.9|21941.9|21941.9|21941.9|21941.9|21941.9|0
1607336430000|2020-12-07 10:20:30|21942.76|21942.76|21943.27|21943.27|21945.53|21945.53|21942.76|21942.76|0
1607336440000|2020-12-07 10:20:40|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|0
1607336450000|2020-12-07 10:20:50|21943.17|21943.17|21943.7|21943.7|21945.97|21945.97|21943.17|21943.17|0
1607336460000|2020-12-07 10:21:00|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|0
1607336470000|2020-12-07 10:21:10|21941.51|21941.51|21944.98|21944.98|21944.98|21944.98|21941.51|21941.51|0
1607336480000|2020-12-07 10:21:20|21945.66|21945.66|21945.2|21945.2|21945.66|21945.66|21944.98|21944.98|0
1607336490000|2020-12-07 10:21:30|21944.98|21944.98|21943.93|21943.93|21944.98|21944.98|21943.93|21943.93|0
1607336510000|2020-12-07 10:21:50|21945.3|21945.3|21945.77|21945.77|21945.83|21945.83|21945.3|21945.3|0
1607336520000|2020-12-07 10:22:00|21945.64|21945.64|21945.2|21945.2|21946.86|21946.86|21945.05|21945.05|0
1607336530000|2020-12-07 10:22:10|21945.27|21945.27|21945.39|21945.39|21945.39|21945.39|21945.27|21945.27|0
1607336540000|2020-12-07 10:22:20|21950.88|21950.88|21949.51|21949.51|21950.88|21950.88|21949.51|21949.51|0
1607336550000|2020-12-07 10:22:30|21950.04|21950.04|21949.4|21949.4|21950.04|21950.04|21949.4|21949.4|0
1607336560000|2020-12-07 10:22:40|21949.51|21949.51|21949.4|21949.4|21949.92|21949.92|21949.4|21949.4|0
1607336570000|2020-12-07 10:22:50|21950.18|21950.18|21950.18|21950.18|21950.18|21950.18|21950.18|21950.18|0
1607336580000|2020-12-07 10:23:00|21947.43|21947.43|21947.43|21947.43|21947.43|21947.43|21947.43|21947.43|0
1607336590000|2020-12-07 10:23:10|21946.9|21946.9|21944.93|21944.93|21946.9|21946.9|21944.93|21944.93|0
1607336600000|2020-12-07 10:23:20|21944.15|21944.15|21943.94|21943.94|21944.15|21944.15|21943.94|21943.94|0
1607336610000|2020-12-07 10:23:30|21944.15|21944.15|21945.05|21945.05|21945.05|21945.05|21944.15|21944.15|0
1607336620000|2020-12-07 10:23:40|21944.37|21944.37|21943.68|21943.68|21944.37|21944.37|21943.68|21943.68|0
1607336630000|2020-12-07 10:23:50|21944.46|21944.46|21944.46|21944.46|21944.46|21944.46|21944.46|21944.46|0
1607336640000|2020-12-07 10:24:00|21944.99|21944.99|21944.21|21944.21|21947.42|21947.42|21944.21|21944.21|0
1607336650000|2020-12-07 10:24:10|21942.84|21942.84|21944.21|21944.21|21944.21|21944.21|21942.84|21942.84|0
1607336660000|2020-12-07 10:24:20|21945.26|21945.26|21945.85|21945.85|21945.85|21945.85|21945.26|21945.26|0
1607336670000|2020-12-07 10:24:30|21947.4|21947.4|21946.1|21946.1|21947.4|21947.4|21946.1|21946.1|0
1607336680000|2020-12-07 10:24:40|21945.05|21945.05|21945.26|21945.26|21945.26|21945.26|21945.05|21945.05|0
1607336690000|2020-12-07 10:24:50|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|21945.29|0
1607336700000|2020-12-07 10:25:00|21945.18|21945.18|21945.06|21945.06|21945.18|21945.18|21945.06|21945.06|0
1607336710000|2020-12-07 10:25:10|21945.7|21945.7|21946.4|21946.4|21946.4|21946.4|21945.7|21945.7|0
1607336720000|2020-12-07 10:25:20|21946.61|21946.61|21953.93|21953.93|21953.93|21953.93|21946.61|21946.61|0
1607336730000|2020-12-07 10:25:30|21953.4|21953.4|21952.87|21952.87|21953.4|21953.4|21952.87|21952.87|0
1607336750000|2020-12-07 10:25:50|21953.11|21953.11|21952.36|21952.36|21953.11|21953.11|21952.36|21952.36|0
1607336760000|2020-12-07 10:26:00|21952.33|21952.33|21952.2|21952.2|21952.33|21952.33|21952.2|21952.2|0
1607336770000|2020-12-07 10:26:10|21953.57|21953.57|21952.79|21952.79|21953.57|21953.57|21952.79|21952.79|0
1607336780000|2020-12-07 10:26:20|21952.73|21952.73|21951.04|21951.04|21952.73|21952.73|21951.04|21951.04|0
1607336790000|2020-12-07 10:26:30|21951.17|21951.17|21951.11|21951.11|21951.17|21951.17|21951.11|21951.11|0
1607336800000|2020-12-07 10:26:40|21951.54|21951.54|21946.7|21946.7|21951.54|21951.54|21946.7|21946.7|0
1607336810000|2020-12-07 10:26:50|21946.56|21946.56|21945.54|21945.54|21946.56|21946.56|21945.54|21945.54|0
1607336820000|2020-12-07 10:27:00|21945.57|21945.57|21944.14|21944.14|21945.57|21945.57|21944.14|21944.14|0
1607336840000|2020-12-07 10:27:20|21944.21|21944.21|21944.21|21944.21|21944.21|21944.21|21944.21|21944.21|0
1607336850000|2020-12-07 10:27:30|21941.46|21941.46|21941.09|21941.09|21942.14|21942.14|21941.09|21941.09|0
1607336860000|2020-12-07 10:27:40|21940.31|21940.31|21942.37|21942.37|21942.37|21942.37|21940.31|21940.31|0
1607336910000|2020-12-07 10:28:30|21942.8|21942.8|21943.01|21943.01|21943.01|21943.01|21942.8|21942.8|0
1607336920000|2020-12-07 10:28:40|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|0
1607336930000|2020-12-07 10:28:50|21942.64|21942.64|21941.87|21941.87|21942.64|21942.64|21941.87|21941.87|0
1607336940000|2020-12-07 10:29:00|21941.96|21941.96|21941.93|21941.93|21941.96|21941.96|21941.93|21941.93|0
1607336960000|2020-12-07 10:29:20|21940.55|21940.55|21939.87|21939.87|21940.55|21940.55|21939.87|21939.87|0
1607336970000|2020-12-07 10:29:30|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|0
1607336980000|2020-12-07 10:29:40|21939.16|21939.16|21938.72|21938.72|21939.16|21939.16|21937.29|21937.29|0
1607336990000|2020-12-07 10:29:50|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|0
1607337000000|2020-12-07 10:30:00|21937.46|21937.46|21936.93|21936.93|21937.46|21937.46|21936.93|21936.93|0
1607337020000|2020-12-07 10:30:20|21936.4|21936.4|21931.24|21931.24|21936.4|21936.4|21931.24|21931.24|0
1607337030000|2020-12-07 10:30:30|21930.71|21930.71|21931.99|21931.99|21932.08|21932.08|21930.71|21930.71|0
1607337040000|2020-12-07 10:30:40|21932.05|21932.05|21930.68|21930.68|21932.05|21932.05|21930.68|21930.68|0
1607337050000|2020-12-07 10:30:50|21930.16|21930.16|21926.2|21926.2|21930.16|21930.16|21926.2|21926.2|0
1607337060000|2020-12-07 10:31:00|21925.42|21925.42|21930.62|21930.62|21931.05|21931.05|21923.84|21923.84|0
1607337070000|2020-12-07 10:31:10|21929.04|21929.04|21929.04|21929.04|21929.04|21929.04|21929.04|21929.04|0
1607337090000|2020-12-07 10:31:30|21928.9|21928.9|21928.12|21928.12|21928.9|21928.9|21928.12|21928.12|0
1607337100000|2020-12-07 10:31:40|21926.07|21926.07|21925.48|21925.48|21926.07|21926.07|21925.48|21925.48|0
1607337110000|2020-12-07 10:31:50|21926.16|21926.16|21926.84|21926.84|21927.52|21927.52|21926.16|21926.16|0
1607337120000|2020-12-07 10:32:00|21927.37|21927.37|21929.43|21929.43|21929.95|21929.95|21927.37|21927.37|0
1607337130000|2020-12-07 10:32:10|21928.74|21928.74|21929.8|21929.8|21930.57|21930.57|21928.74|21928.74|0
1607337140000|2020-12-07 10:32:20|21929.27|21929.27|21927.22|21927.22|21929.27|21929.27|21927.22|21927.22|0
1607337150000|2020-12-07 10:32:30|21927.74|21927.74|21927.06|21927.06|21927.74|21927.74|21927.06|21927.06|0
1607337160000|2020-12-07 10:32:40|21927.13|21927.13|21927.09|21927.09|21927.19|21927.19|21927.09|21927.09|0
1607337170000|2020-12-07 10:32:50|21928.46|21928.46|21928.68|21928.68|21928.68|21928.68|21927.9|21927.9|0
1607337180000|2020-12-07 10:33:00|21926.57|21926.57|21919.68|21919.68|21926.57|21926.57|21919.68|21919.68|0
1607337190000|2020-12-07 10:33:10|21919|21919|21917.69|21917.69|21919|21919|21917.69|21917.69|0
1607337200000|2020-12-07 10:33:20|21917.79|21917.79|21917.73|21917.73|21917.79|21917.79|21917.73|21917.73|0
1607337210000|2020-12-07 10:33:30|21916.67|21916.67|21916.67|21916.67|21917.2|21917.2|21916.67|21916.67|0
1607337220000|2020-12-07 10:33:40|21917.2|21917.2|21918.07|21918.07|21918.07|21918.07|21917.2|21917.2|0
1607337240000|2020-12-07 10:34:00|21919.45|21919.45|21919.45|21919.45|21919.45|21919.45|21919.45|21919.45|0
1607337250000|2020-12-07 10:34:10|21918.92|21918.92|21918.92|21918.92|21918.92|21918.92|21918.92|21918.92|0
1607337260000|2020-12-07 10:34:20|21917.87|21917.87|21917.34|21917.34|21917.87|21917.87|21917.34|21917.34|0
1607337270000|2020-12-07 10:34:30|21916.66|21916.66|21916.66|21916.66|21916.66|21916.66|21916.66|21916.66|0
1607337280000|2020-12-07 10:34:40|21915.28|21915.28|21915.28|21915.28|21915.28|21915.28|21915.28|21915.28|0
1607337290000|2020-12-07 10:34:50|21915.05|21915.05|21914.69|21914.69|21915.05|21915.05|21914.69|21914.69|0
1607337300000|2020-12-07 10:35:00|21914.66|21914.66|21914.59|21914.59|21914.66|21914.66|21914.53|21914.53|0
1607337310000|2020-12-07 10:35:10|21913.81|21913.81|21913.81|21913.81|21913.81|21913.81|21913.81|21913.81|0
1607337320000|2020-12-07 10:35:20|21912.31|21912.31|21912.09|21912.09|21912.31|21912.31|21912.09|21912.09|0
1607337330000|2020-12-07 10:35:30|21911.56|21911.56|21913.05|21913.05|21913.05|21913.05|21911.56|21911.56|0
1607337340000|2020-12-07 10:35:40|21912.27|21912.27|21909.69|21909.69|21912.27|21912.27|21909.69|21909.69|0
1607337350000|2020-12-07 10:35:50|21910.47|21910.47|21910.47|21910.47|21910.47|21910.47|21910.47|21910.47|0
1607337360000|2020-12-07 10:36:00|21910.69|21910.69|21917|21917|21917|21917|21910.69|21910.69|0
1607337370000|2020-12-07 10:36:10|21916.23|21916.23|21916|21916|21916.23|21916.23|21916|21916|0
1607337380000|2020-12-07 10:36:20|21915.97|21915.97|21915.97|21915.97|21915.97|21915.97|21915.97|21915.97|0
1607337390000|2020-12-07 10:36:30|21918.84|21918.84|21918.51|21918.51|21919.19|21919.19|21915.04|21915.04|0
1607337400000|2020-12-07 10:36:40|21919.29|21919.29|21918.66|21918.66|21920.39|21920.39|21917.97|21917.97|0
1607337410000|2020-12-07 10:36:50|21920.03|21920.03|21920.1|21920.1|21920.1|21920.1|21920.03|21920.03|0
1607337420000|2020-12-07 10:37:00|21918.73|21918.73|21918.73|21918.73|21918.73|21918.73|21918.73|21918.73|0
1607337430000|2020-12-07 10:37:10|21919.51|21919.51|21922.12|21922.12|21922.12|21922.12|21918.73|21918.73|0
1607337440000|2020-12-07 10:37:20|21923.49|21923.49|21924.86|21924.86|21924.86|21924.86|21923.49|21923.49|0
1607337460000|2020-12-07 10:37:40|21925.64|21925.64|21924.81|21924.81|21925.86|21925.86|21924.81|21924.81|0
1607337480000|2020-12-07 10:38:00|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|0
1607337490000|2020-12-07 10:38:10|21926.33|21926.33|21924.28|21924.28|21926.33|21926.33|21924.28|21924.28|0
1607337500000|2020-12-07 10:38:20|21924.35|21924.35|21924.56|21924.56|21924.56|21924.56|21924.35|21924.35|0
1607337510000|2020-12-07 10:38:30|21923.78|21923.78|21923.95|21923.95|21924.02|21924.02|21923.78|21923.78|0
1607337520000|2020-12-07 10:38:40|21922.57|21922.57|21922.51|21922.51|21922.57|21922.57|21922.51|21922.51|0
1607337530000|2020-12-07 10:38:50|21922.62|21922.62|21923.53|21923.53|21923.53|21923.53|21922.62|21922.62|0
1607337540000|2020-12-07 10:39:00|21924.05|21924.05|21926.1|21926.1|21926.1|21926.1|21924.05|21924.05|0
1607337550000|2020-12-07 10:39:10|21926.32|21926.32|21925.63|21925.63|21926.32|21926.32|21925.63|21925.63|0
1607337560000|2020-12-07 10:39:20|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|0
1607337570000|2020-12-07 10:39:30|21926.07|21926.07|21926.07|21926.07|21926.07|21926.07|21926.07|21926.07|0
1607337580000|2020-12-07 10:39:40|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|21926.14|0
1607337590000|2020-12-07 10:39:50|21928.89|21928.89|21928.89|21928.89|21928.98|21928.98|21928.89|21928.89|0
1607337600000|2020-12-07 10:40:00|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|21929.94|0
1607337610000|2020-12-07 10:40:10|21929.99|21929.99|21930.82|21930.82|21930.98|21930.98|21929.93|21929.93|0
1607337620000|2020-12-07 10:40:20|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|21930.76|0
1607337630000|2020-12-07 10:40:30|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|0
1607337650000|2020-12-07 10:40:50|21930.61|21930.61|21930.17|21930.17|21930.61|21930.61|21930.17|21930.17|0
1607337660000|2020-12-07 10:41:00|21931.54|21931.54|21932.85|21932.85|21932.85|21932.85|21931.54|21931.54|0
1607337670000|2020-12-07 10:41:10|21933.53|21933.53|21934.21|21934.21|21934.21|21934.21|21933.53|21933.53|0
1607337680000|2020-12-07 10:41:20|21936.26|21936.26|21936.48|21936.48|21936.94|21936.94|21936.26|21936.26|0
1607337690000|2020-12-07 10:41:30|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|21936.54|0
1607337700000|2020-12-07 10:41:40|21937.31|21937.31|21937.31|21937.31|21937.31|21937.31|21937.31|21937.31|0
1607337710000|2020-12-07 10:41:50|21938.09|21938.09|21939.15|21939.15|21939.15|21939.15|21938.09|21938.09|0
1607337720000|2020-12-07 10:42:00|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|0
1607337730000|2020-12-07 10:42:10|21937.81|21937.81|21936.25|21936.25|21937.81|21937.81|21934.75|21934.75|0
1607337740000|2020-12-07 10:42:20|21936.46|21936.46|21935.66|21935.66|21936.46|21936.46|21935.66|21935.66|0
1607337750000|2020-12-07 10:42:30|21937.04|21937.04|21936.35|21936.35|21937.04|21937.04|21936.35|21936.35|0
1607337770000|2020-12-07 10:42:50|21935.3|21935.3|21934.97|21934.97|21935.3|21935.3|21934.76|21934.76|0
1607337780000|2020-12-07 10:43:00|21934.19|21934.19|21934.07|21934.07|21934.19|21934.19|21934.07|21934.07|0
1607337790000|2020-12-07 10:43:10|21933.98|21933.98|21933.33|21933.33|21933.98|21933.98|21933.3|21933.3|0
1607337800000|2020-12-07 10:43:20|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|21932.55|0
1607337810000|2020-12-07 10:43:30|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|0
1607337820000|2020-12-07 10:43:40|21932.5|21932.5|21932.47|21932.47|21933|21933|21932.47|21932.47|0
1607337830000|2020-12-07 10:43:50|21932.7|21932.7|21932.83|21932.83|21932.83|21932.83|21932.7|21932.7|0
1607337840000|2020-12-07 10:44:00|21933.05|21933.05|21933.48|21933.48|21933.48|21933.48|21933.05|21933.05|0
1607337850000|2020-12-07 10:44:10|21933.05|21933.05|21933.05|21933.05|21933.05|21933.05|21933.05|21933.05|0
1607337860000|2020-12-07 10:44:20|21933.83|21933.83|21935.46|21935.46|21935.46|21935.46|21933.83|21933.83|0
1607337870000|2020-12-07 10:44:30|21935.49|21935.49|21934.12|21934.12|21935.49|21935.49|21934.12|21934.12|0
1607337880000|2020-12-07 10:44:40|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|0
1607337910000|2020-12-07 10:45:10|21933.86|21933.86|21931.32|21931.32|21933.86|21933.86|21931.32|21931.32|0
1607337920000|2020-12-07 10:45:20|21931.45|21931.45|21931.42|21931.42|21931.48|21931.48|21931.42|21931.42|0
1607337930000|2020-12-07 10:45:30|21930.04|21930.04|21928.95|21928.95|21930.04|21930.04|21928.95|21928.95|0
1607337950000|2020-12-07 10:45:50|21929.73|21929.73|21927.71|21927.71|21929.73|21929.73|21927.71|21927.71|0
1607337960000|2020-12-07 10:46:00|21925.28|21925.28|21925.81|21925.81|21926.34|21926.34|21925.28|21925.28|0
1607337970000|2020-12-07 10:46:10|21926.34|21926.34|21925.69|21925.69|21926.34|21926.34|21925.01|21925.01|0
1607337980000|2020-12-07 10:46:20|21925.17|21925.17|21925.52|21925.52|21925.52|21925.52|21925.17|21925.17|0
1607337990000|2020-12-07 10:46:30|21925.45|21925.45|21924.8|21924.8|21925.45|21925.45|21924.67|21924.67|0
1607338000000|2020-12-07 10:46:40|21924.76|21924.76|21921.87|21921.87|21924.76|21924.76|21921.87|21921.87|0
1607338010000|2020-12-07 10:46:50|21921.94|21921.94|21921.94|21921.94|21921.94|21921.94|21921.94|21921.94|0
1607338020000|2020-12-07 10:47:00|21922.72|21922.72|21921.35|21921.35|21923.5|21923.5|21921.35|21921.35|0
1607338030000|2020-12-07 10:47:10|21920.82|21920.82|21920.82|21920.82|21920.82|21920.82|21920.82|21920.82|0
1607338040000|2020-12-07 10:47:20|21922.4|21922.4|21926.26|21926.26|21928.54|21928.54|21922.4|21922.4|0
1607338060000|2020-12-07 10:47:40|21926.04|21926.04|21924.52|21924.52|21926.57|21926.57|21924.52|21924.52|0
1607338070000|2020-12-07 10:47:50|21922.62|21922.62|21918.85|21918.85|21922.62|21922.62|21918.85|21918.85|0
1607338080000|2020-12-07 10:48:00|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|21918.33|0
1607338090000|2020-12-07 10:48:10|21919.38|21919.38|21919.38|21919.38|21919.38|21919.38|21919.38|21919.38|0
1607338100000|2020-12-07 10:48:20|21918.7|21918.7|21920.59|21920.59|21920.59|21920.59|21917.92|21917.92|0
1607338110000|2020-12-07 10:48:30|21921.37|21921.37|21921.37|21921.37|21921.37|21921.37|21921.37|21921.37|0
1607338120000|2020-12-07 10:48:40|21921.33|21921.33|21923.06|21923.06|21923.06|21923.06|21921.15|21921.15|0
1607338130000|2020-12-07 10:48:50|21922|21922|21922.66|21922.66|21922.66|21922.66|21921.6|21921.6|0
1607338140000|2020-12-07 10:49:00|21924.7|21924.7|21924.48|21924.48|21924.7|21924.7|21924.48|21924.48|0
1607338170000|2020-12-07 10:49:30|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|21923.11|0
1607338180000|2020-12-07 10:49:40|21923.08|21923.08|21922.23|21922.23|21923.41|21923.41|21921.71|21921.71|0
1607338190000|2020-12-07 10:49:50|21922.02|21922.02|21922.02|21922.02|21922.02|21922.02|21922.02|21922.02|0
1607338200000|2020-12-07 10:50:00|21921.96|21921.96|21921.22|21921.22|21921.96|21921.96|21921.09|21921.09|0
1607338210000|2020-12-07 10:50:10|21921.65|21921.65|21922.25|21922.25|21923.02|21923.02|21921.65|21921.65|0
1607338220000|2020-12-07 10:50:20|21920.87|21920.87|21920.66|21920.66|21920.87|21920.87|21920.44|21920.44|0
1607338230000|2020-12-07 10:50:30|21920.38|21920.38|21920.69|21920.69|21920.91|21920.91|21920.38|21920.38|0
1607338240000|2020-12-07 10:50:40|21920.91|21920.91|21920.91|21920.91|21920.91|21920.91|21920.91|21920.91|0
1607338250000|2020-12-07 10:50:50|21920.69|21920.69|21921.38|21921.38|21921.38|21921.38|21920.69|21920.69|0
1607338260000|2020-12-07 10:51:00|21920.6|21920.6|21921.12|21921.12|21921.12|21921.12|21920.6|21920.6|0
1607338270000|2020-12-07 10:51:10|21919.22|21919.22|21918.7|21918.7|21919.22|21919.22|21918.7|21918.7|0
1607338280000|2020-12-07 10:51:20|21921.12|21921.12|21925.43|21925.43|21925.43|21925.43|21921.12|21921.12|0
1607338290000|2020-12-07 10:51:30|21924.75|21924.75|21923.04|21923.04|21924.75|21924.75|21922.51|21922.51|0
1607338300000|2020-12-07 10:51:40|21923.25|21923.25|21923.99|21923.99|21923.99|21923.99|21923.25|21923.25|0
1607338310000|2020-12-07 10:51:50|21924.52|21924.52|21923.99|21923.99|21924.52|21924.52|21923.99|21923.99|0
1607338320000|2020-12-07 10:52:00|21923.21|21923.21|21915.88|21915.88|21923.21|21923.21|21915.88|21915.88|0
1607338330000|2020-12-07 10:52:10|21915.1|21915.1|21913.04|21913.04|21915.13|21915.13|21913.04|21913.04|0
1607338340000|2020-12-07 10:52:20|21912.52|21912.52|21911.46|21911.46|21912.52|21912.52|21911.46|21911.46|0
1607338350000|2020-12-07 10:52:30|21910.09|21910.09|21909.32|21909.32|21910.09|21910.09|21909.32|21909.32|0
1607338360000|2020-12-07 10:52:40|21910.09|21910.09|21910.09|21910.09|21910.09|21910.09|21910.09|21910.09|0
1607338370000|2020-12-07 10:52:50|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|21909.32|0
1607338380000|2020-12-07 10:53:00|21909.1|21909.1|21909.1|21909.1|21909.88|21909.88|21909.1|21909.1|0
1607338400000|2020-12-07 10:53:20|21906.67|21906.67|21903.49|21903.49|21906.67|21906.67|21902.81|21902.81|0
1607338410000|2020-12-07 10:53:30|21903.52|21903.52|21903.17|21903.17|21903.52|21903.52|21903.14|21903.14|0
1607338420000|2020-12-07 10:53:40|21903.14|21903.14|21903.14|21903.14|21903.14|21903.14|21903.14|21903.14|0
1607338430000|2020-12-07 10:53:50|21901.56|21901.56|21900.82|21900.82|21901.56|21901.56|21900.82|21900.82|0
1607338440000|2020-12-07 10:54:00|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|21902.4|0
1607338450000|2020-12-07 10:54:10|21901.03|21901.03|21900.74|21900.74|21902.33|21902.33|21900.74|21900.74|0
1607338460000|2020-12-07 10:54:20|21900.96|21900.96|21900.96|21900.96|21900.96|21900.96|21900.96|21900.96|0
1607338470000|2020-12-07 10:54:30|21900.89|21900.89|21900.51|21900.51|21900.96|21900.96|21900.51|21900.51|0
1607338480000|2020-12-07 10:54:40|21900.73|21900.73|21900.51|21900.51|21900.73|21900.73|21900.51|21900.51|0
1607338490000|2020-12-07 10:54:50|21900.63|21900.63|21902.59|21902.59|21902.59|21902.59|21900.63|21900.63|0
1607338500000|2020-12-07 10:55:00|21902.56|21902.56|21910.32|21910.32|21911.47|21911.47|21902.56|21902.56|0
1607338510000|2020-12-07 10:55:10|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|0
1607338520000|2020-12-07 10:55:20|21909.41|21909.41|21908.36|21908.36|21909.41|21909.41|21908.36|21908.36|0
1607338540000|2020-12-07 10:55:40|21909.72|21909.72|21906.01|21906.01|21909.72|21909.72|21906.01|21906.01|0
1607338550000|2020-12-07 10:55:50|21905.58|21905.58|21901.59|21901.59|21906.26|21906.26|21901.59|21901.59|0
1607338560000|2020-12-07 10:56:00|21902.64|21902.64|21903.42|21903.42|21903.42|21903.42|21902.64|21902.64|0
1607338570000|2020-12-07 10:56:10|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|21903.28|0
1607338580000|2020-12-07 10:56:20|21904.06|21904.06|21904.37|21904.37|21904.49|21904.49|21904.06|21904.06|0
1607338590000|2020-12-07 10:56:30|21906.2|21906.2|21906.51|21906.51|21906.89|21906.89|21906.2|21906.2|0
1607338600000|2020-12-07 10:56:40|21906.42|21906.42|21906.39|21906.39|21906.48|21906.48|21906.39|21906.39|0
1607338610000|2020-12-07 10:56:50|21906.53|21906.53|21904.61|21904.61|21906.66|21906.66|21904.61|21904.61|0
1607338620000|2020-12-07 10:57:00|21905.3|21905.3|21905.82|21905.82|21905.82|21905.82|21905.3|21905.3|0
1607338630000|2020-12-07 10:57:10|21905.45|21905.45|21903.5|21903.5|21905.45|21905.45|21903.5|21903.5|0
1607338640000|2020-12-07 10:57:20|21903.7|21903.7|21903.98|21903.98|21903.98|21903.98|21903.7|21903.7|0
1607338650000|2020-12-07 10:57:30|21903.91|21903.91|21903.91|21903.91|21903.91|21903.91|21903.91|21903.91|0
1607338660000|2020-12-07 10:57:40|21903.22|21903.22|21900.68|21900.68|21903.22|21903.22|21900.11|21900.11|0
1607338700000|2020-12-07 10:58:20|21900.65|21900.65|21900.65|21900.65|21900.65|21900.65|21900.65|21900.65|0
1607338710000|2020-12-07 10:58:30|21900.62|21900.62|21901.75|21901.75|21901.98|21901.98|21900.62|21900.62|0
1607338720000|2020-12-07 10:58:40|21900.39|21900.39|21894.7|21894.7|21900.39|21900.39|21894.7|21894.7|0
1607338730000|2020-12-07 10:58:50|21893.33|21893.33|21890.19|21890.19|21893.33|21893.33|21890.19|21890.19|0
1607338740000|2020-12-07 10:59:00|21888.61|21888.61|21887.74|21887.74|21888.61|21888.61|21887.74|21887.74|0
1607338760000|2020-12-07 10:59:20|21887.06|21887.06|21887.38|21887.38|21887.38|21887.38|21887.06|21887.06|0
1607338770000|2020-12-07 10:59:30|21887.45|21887.45|21888.13|21888.13|21888.13|21888.13|21887.45|21887.45|0
1607338780000|2020-12-07 10:59:40|21886.02|21886.02|21878.37|21878.37|21886.02|21886.02|21878.27|21878.27|0
1607338790000|2020-12-07 10:59:50|21877.59|21877.59|21872.94|21872.94|21877.59|21877.59|21871.58|21871.58|0
1607338800000|2020-12-07 11:00:00|21873.61|21873.61|21873.54|21873.54|21874.65|21874.65|21873.32|21873.32|0
1607338810000|2020-12-07 11:00:10|21872.76|21872.76|21872.23|21872.23|21872.76|21872.76|21872.23|21872.23|0
1607338820000|2020-12-07 11:00:20|21874.98|21874.98|21876.16|21876.16|21876.16|21876.16|21874.98|21874.98|0
1607338830000|2020-12-07 11:00:30|21876.84|21876.84|21872.59|21872.59|21876.84|21876.84|21872.59|21872.59|0
1607338850000|2020-12-07 11:00:50|21873.02|21873.02|21872.68|21872.68|21873.02|21873.02|21872.68|21872.68|0
1607338860000|2020-12-07 11:01:00|21873.2|21873.2|21872.38|21872.38|21873.2|21873.2|21871.86|21871.86|0
1607338870000|2020-12-07 11:01:10|21873.16|21873.16|21872.84|21872.84|21873.16|21873.16|21872.84|21872.84|0
1607338880000|2020-12-07 11:01:20|21873|21873|21874.75|21874.75|21874.87|21874.87|21872.97|21872.97|0
1607338890000|2020-12-07 11:01:30|21872.65|21872.65|21865.84|21865.84|21872.65|21872.65|21865.84|21865.84|0
1607338900000|2020-12-07 11:01:40|21865.63|21865.63|21865.41|21865.41|21865.63|21865.63|21865.41|21865.41|0
1607338910000|2020-12-07 11:01:50|21862.68|21862.68|21866.64|21866.64|21866.64|21866.64|21862.68|21862.68|0
1607338920000|2020-12-07 11:02:00|21866.11|21866.11|21863.89|21863.89|21866.11|21866.11|21863.89|21863.89|0
1607338930000|2020-12-07 11:02:10|21863.2|21863.2|21865.36|21865.36|21865.36|21865.36|21863.2|21863.2|0
1607338940000|2020-12-07 11:02:20|21866.14|21866.14|21873.43|21873.43|21873.43|21873.43|21866.14|21866.14|0
1607338950000|2020-12-07 11:02:30|21874.48|21874.48|21876.95|21876.95|21876.95|21876.95|21874.48|21874.48|0
1607338960000|2020-12-07 11:02:40|21875.9|21875.9|21874.46|21874.46|21875.9|21875.9|21873.78|21873.78|0
1607338970000|2020-12-07 11:02:50|21874.98|21874.98|21876.36|21876.36|21877.41|21877.41|21874.98|21874.98|0
1607338980000|2020-12-07 11:03:00|21877.73|21877.73|21882.1|21882.1|21882.1|21882.1|21877.73|21877.73|0
1607338990000|2020-12-07 11:03:10|21882.88|21882.88|21881.5|21881.5|21882.88|21882.88|21881.5|21881.5|0
1607339000000|2020-12-07 11:03:20|21882.19|21882.19|21882.19|21882.19|21882.19|21882.19|21882.19|21882.19|0
1607339010000|2020-12-07 11:03:30|21882.42|21882.42|21882.42|21882.42|21882.42|21882.42|21882.42|21882.42|0
1607339020000|2020-12-07 11:03:40|21882.63|21882.63|21884.18|21884.18|21884.18|21884.18|21882.6|21882.6|0
1607339030000|2020-12-07 11:03:50|21883.65|21883.65|21880.07|21880.07|21883.65|21883.65|21880.07|21880.07|0
1607339040000|2020-12-07 11:04:00|21882.29|21882.29|21880.85|21880.85|21883.34|21883.34|21880.59|21880.59|0
1607339050000|2020-12-07 11:04:10|21882.44|21882.44|21885.73|21885.73|21885.94|21885.94|21882.44|21882.44|0
1607339060000|2020-12-07 11:04:20|21887.09|21887.09|21892.03|21892.03|21892.72|21892.72|21887.09|21887.09|0
1607339070000|2020-12-07 11:04:30|21891.6|21891.6|21891.6|21891.6|21891.6|21891.6|21891.6|21891.6|0
1607339080000|2020-12-07 11:04:40|21890.23|21890.23|21889.11|21889.11|21890.23|21890.23|21889.11|21889.11|0
1607339090000|2020-12-07 11:04:50|21888.99|21888.99|21890.25|21890.25|21890.25|21890.25|21888.87|21888.87|0
1607339100000|2020-12-07 11:05:00|21889.57|21889.57|21891.56|21891.56|21891.56|21891.56|21889.57|21889.57|0
1607339110000|2020-12-07 11:05:10|21891.63|21891.63|21891.14|21891.14|21893.82|21893.82|21891.07|21891.07|0
1607339120000|2020-12-07 11:05:20|21890.45|21890.45|21886.34|21886.34|21890.45|21890.45|21886.24|21886.24|0
1607339130000|2020-12-07 11:05:30|21887.12|21887.12|21886.04|21886.04|21887.12|21887.12|21886.04|21886.04|0
1607339140000|2020-12-07 11:05:40|21887.09|21887.09|21888.09|21888.09|21888.09|21888.09|21887.09|21887.09|0
1607339160000|2020-12-07 11:06:00|21889.45|21889.45|21894.03|21894.03|21894.03|21894.03|21889.45|21889.45|0
1607339170000|2020-12-07 11:06:10|21893.6|21893.6|21893.08|21893.08|21893.6|21893.6|21893.08|21893.08|0
1607339180000|2020-12-07 11:06:20|21892.55|21892.55|21891.17|21891.17|21892.55|21892.55|21891.17|21891.17|0
1607339190000|2020-12-07 11:06:30|21889.8|21889.8|21888.43|21888.43|21889.8|21889.8|21888.43|21888.43|0
1607339200000|2020-12-07 11:06:40|21888.29|21888.29|21888.29|21888.29|21888.29|21888.29|21888.29|21888.29|0
1607339210000|2020-12-07 11:06:50|21886.39|21886.39|21884.42|21884.42|21886.39|21886.39|21884.42|21884.42|0
1607339220000|2020-12-07 11:07:00|21884.3|21884.3|21882.87|21882.87|21884.3|21884.3|21882.84|21882.84|0
1607339230000|2020-12-07 11:07:10|21881.66|21881.66|21879.52|21879.52|21881.66|21881.66|21878.9|21878.9|0
1607339240000|2020-12-07 11:07:20|21878.15|21878.15|21876.41|21876.41|21878.15|21878.15|21874.63|21874.63|0
1607339250000|2020-12-07 11:07:30|21876.47|21876.47|21878.05|21878.05|21878.05|21878.05|21876.47|21876.47|0
1607339260000|2020-12-07 11:07:40|21880.78|21880.78|21881.64|21881.64|21881.64|21881.64|21880.78|21880.78|0
1607339270000|2020-12-07 11:07:50|21882.32|21882.32|21881.27|21881.27|21882.32|21882.32|21881.27|21881.27|0
1607339280000|2020-12-07 11:08:00|21882.82|21882.82|21884.23|21884.23|21884.72|21884.72|21882.82|21882.82|0
1607339290000|2020-12-07 11:08:10|21883.55|21883.55|21883.02|21883.02|21883.55|21883.55|21883.02|21883.02|0
1607339300000|2020-12-07 11:08:20|21882.24|21882.24|21876.54|21876.54|21882.24|21882.24|21876.54|21876.54|0
1607339310000|2020-12-07 11:08:30|21877.07|21877.07|21877.75|21877.75|21877.75|21877.75|21877.07|21877.07|0
1607339320000|2020-12-07 11:08:40|21877.72|21877.72|21877.72|21877.72|21877.72|21877.72|21877.72|21877.72|0
1607339330000|2020-12-07 11:08:50|21877.68|21877.68|21877.65|21877.65|21877.68|21877.68|21877.65|21877.65|0
1607339340000|2020-12-07 11:09:00|21877.59|21877.59|21881.92|21881.92|21881.92|21881.92|21877.59|21877.59|0
1607339350000|2020-12-07 11:09:10|21882.6|21882.6|21882.6|21882.6|21882.6|21882.6|21882.6|21882.6|0
1607339360000|2020-12-07 11:09:20|21883.65|21883.65|21891.41|21891.41|21891.41|21891.41|21883.65|21883.65|0
1607339370000|2020-12-07 11:09:30|21891.53|21891.53|21891.53|21891.53|21891.53|21891.53|21891.53|21891.53|0
1607339390000|2020-12-07 11:09:50|21892.91|21892.91|21891.85|21891.85|21892.91|21892.91|21891.85|21891.85|0
1607339400000|2020-12-07 11:10:00|21893.41|21893.41|21888.3|21888.3|21894.78|21894.78|21888.3|21888.3|0
1607339410000|2020-12-07 11:10:10|21887.3|21887.3|21888.14|21888.14|21888.5|21888.5|21887.16|21887.16|0
1607339420000|2020-12-07 11:10:20|21888.28|21888.28|21888.28|21888.28|21888.28|21888.28|21888.28|21888.28|0
1607339430000|2020-12-07 11:10:30|21888.06|21888.06|21887.13|21887.13|21888.5|21888.5|21887.13|21887.13|0
1607339440000|2020-12-07 11:10:40|21887.34|21887.34|21887.34|21887.34|21887.34|21887.34|21887.34|21887.34|0
1607339450000|2020-12-07 11:10:50|21888.12|21888.12|21887.1|21887.1|21888.28|21888.28|21887.1|21887.1|0
1607339460000|2020-12-07 11:11:00|21886.58|21886.58|21890.22|21890.22|21890.22|21890.22|21886.58|21886.58|0
1607339470000|2020-12-07 11:11:10|21889.53|21889.53|21889.6|21889.6|21890.13|21890.13|21888.76|21888.76|0
1607339480000|2020-12-07 11:11:20|21889.39|21889.39|21889.39|21889.39|21889.39|21889.39|21889.39|21889.39|0
1607339490000|2020-12-07 11:11:30|21889.36|21889.36|21889.88|21889.88|21889.88|21889.88|21889.36|21889.36|0
1607339500000|2020-12-07 11:11:40|21891.26|21891.26|21892.04|21892.04|21892.04|21892.04|21891.23|21891.23|0
1607339510000|2020-12-07 11:11:50|21892.82|21892.82|21894.19|21894.19|21894.19|21894.19|21892.82|21892.82|0
1607339520000|2020-12-07 11:12:00|21893.66|21893.66|21893.79|21893.79|21893.79|21893.79|21893.66|21893.66|0
1607339530000|2020-12-07 11:12:10|21893.82|21893.82|21893.73|21893.73|21894.6|21894.6|21893.73|21893.73|0
1607339540000|2020-12-07 11:12:20|21893.51|21893.51|21891.62|21891.62|21893.73|21893.73|21891.62|21891.62|0
1607339560000|2020-12-07 11:12:40|21891.83|21891.83|21891.31|21891.31|21891.83|21891.83|21891.31|21891.31|0
1607339570000|2020-12-07 11:12:50|21890.78|21890.78|21891|21891|21892.74|21892.74|21890.25|21890.25|0
1607339580000|2020-12-07 11:13:00|21890.32|21890.32|21885.46|21885.46|21890.32|21890.32|21885.46|21885.46|0
1607339590000|2020-12-07 11:13:10|21885.26|21885.26|21885.26|21885.26|21885.26|21885.26|21885.26|21885.26|0
1607339600000|2020-12-07 11:13:20|21886.84|21886.84|21895.61|21895.61|21895.61|21895.61|21886.84|21886.84|0
1607339610000|2020-12-07 11:13:30|21895.17|21895.17|21894.64|21894.64|21895.17|21895.17|21894.64|21894.64|0
1607339620000|2020-12-07 11:13:40|21893.31|21893.31|21890.29|21890.29|21893.62|21893.62|21890.29|21890.29|0
1607339640000|2020-12-07 11:14:00|21890.07|21890.07|21890.07|21890.07|21890.07|21890.07|21890.07|21890.07|0
1607339650000|2020-12-07 11:14:10|21889.54|21889.54|21889.54|21889.54|21889.54|21889.54|21886.35|21886.35|0
1607339660000|2020-12-07 11:14:20|21890.91|21890.91|21891.19|21891.19|21891.62|21891.62|21890.91|21890.91|0
1607339670000|2020-12-07 11:14:30|21891.62|21891.62|21891.47|21891.47|21892|21892|21890.63|21890.63|0
1607339680000|2020-12-07 11:14:40|21893.9|21893.9|21894.15|21894.15|21894.15|21894.15|21893.37|21893.37|0
1607339690000|2020-12-07 11:14:50|21894.68|21894.68|21896.76|21896.76|21896.76|21896.76|21894.68|21894.68|0
1607339700000|2020-12-07 11:15:00|21901.94|21901.94|21901.64|21901.64|21901.94|21901.94|21900.89|21900.89|0
1607339710000|2020-12-07 11:15:10|21901.86|21901.86|21902.07|21902.07|21902.07|21902.07|21901.86|21901.86|0
1607339720000|2020-12-07 11:15:20|21901.02|21901.02|21897.12|21897.12|21901.77|21901.77|21897.12|21897.12|0
1607339730000|2020-12-07 11:15:30|21896.34|21896.34|21895.57|21895.57|21896.34|21896.34|21895.57|21895.57|0
1607339740000|2020-12-07 11:15:40|21896.09|21896.09|21896.18|21896.18|21896.18|21896.18|21895.65|21895.65|0
1607339750000|2020-12-07 11:15:50|21895.96|21895.96|21893.33|21893.33|21895.96|21895.96|21892.9|21892.9|0
1607339760000|2020-12-07 11:16:00|21891.22|21891.22|21890.76|21890.76|21891.22|21891.22|21888.86|21888.86|0
1607339770000|2020-12-07 11:16:10|21891.54|21891.54|21891.55|21891.55|21891.55|21891.55|21891.49|21891.49|0
1607339790000|2020-12-07 11:16:30|21891.36|21891.36|21891.15|21891.15|21891.42|21891.42|21890.74|21890.74|0
1607339800000|2020-12-07 11:16:40|21891.12|21891.12|21890.27|21890.27|21891.19|21891.19|21889.49|21889.49|0
1607339820000|2020-12-07 11:17:00|21888.21|21888.21|21886.41|21886.41|21888.21|21888.21|21886.41|21886.41|0
1607339830000|2020-12-07 11:17:10|21886.38|21886.38|21884.45|21884.45|21886.69|21886.69|21884.45|21884.45|0
1607339840000|2020-12-07 11:17:20|21884.97|21884.97|21887.4|21887.4|21887.4|21887.4|21884.97|21884.97|0
1607339850000|2020-12-07 11:17:30|21888.18|21888.18|21896.86|21896.86|21897.64|21897.64|21888.18|21888.18|0
1607339870000|2020-12-07 11:17:50|21897.92|21897.92|21896.54|21896.54|21898.44|21898.44|21896.54|21896.54|0
1607339880000|2020-12-07 11:18:00|21897.92|21897.92|21897.92|21897.92|21898.7|21898.7|21897.39|21897.39|0
1607339890000|2020-12-07 11:18:10|21898.01|21898.01|21899.23|21899.23|21899.23|21899.23|21897.65|21897.65|0
1607339900000|2020-12-07 11:18:20|21899.01|21899.01|21899.01|21899.01|21899.01|21899.01|21899.01|21899.01|0
1607339910000|2020-12-07 11:18:30|21899.08|21899.08|21896.76|21896.76|21899.6|21899.6|21896.76|21896.76|0
1607339920000|2020-12-07 11:18:40|21896.23|21896.23|21894.71|21894.71|21896.23|21896.23|21894.58|21894.58|0
1607339930000|2020-12-07 11:18:50|21895.23|21895.23|21896.5|21896.5|21896.5|21896.5|21895.23|21895.23|0
1607339940000|2020-12-07 11:19:00|21895.45|21895.45|21891.09|21891.09|21895.48|21895.48|21891.09|21891.09|0
1607339950000|2020-12-07 11:19:10|21897.73|21897.73|21901.56|21901.56|21901.56|21901.56|21897.73|21897.73|0
1607339960000|2020-12-07 11:19:20|21901.78|21901.78|21909.78|21909.78|21909.87|21909.87|21901.78|21901.78|0
1607339970000|2020-12-07 11:19:30|21911.82|21911.82|21911.7|21911.7|21912.67|21912.67|21911.5|21911.5|0
1607339980000|2020-12-07 11:19:40|21911.76|21911.76|21906.7|21906.7|21911.76|21911.76|21906.7|21906.7|0
1607339990000|2020-12-07 11:19:50|21906.18|21906.18|21906.36|21906.36|21906.43|21906.43|21906.15|21906.15|0
1607340000000|2020-12-07 11:20:00|21906.58|21906.58|21907.18|21907.18|21907.18|21907.18|21906.58|21906.58|0
1607340010000|2020-12-07 11:20:10|21908.66|21908.66|21908.78|21908.78|21908.88|21908.88|21908|21908|0
1607340020000|2020-12-07 11:20:20|21908.75|21908.75|21908.22|21908.22|21908.75|21908.75|21908.22|21908.22|0
1607340040000|2020-12-07 11:20:40|21909.8|21909.8|21910.58|21910.58|21910.58|21910.58|21909.8|21909.8|0
1607340050000|2020-12-07 11:20:50|21909|21909|21908.79|21908.79|21909|21909|21908.79|21908.79|0
1607340060000|2020-12-07 11:21:00|21909.31|21909.31|21910.37|21910.37|21910.37|21910.37|21909.31|21909.31|0
1607340070000|2020-12-07 11:21:10|21910.58|21910.58|21910.58|21910.58|21910.58|21910.58|21910.58|21910.58|0
1607340080000|2020-12-07 11:21:20|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|21910.36|0
1607340090000|2020-12-07 11:21:30|21910.8|21910.8|21911.33|21911.33|21911.33|21911.33|21910.8|21910.8|0
1607340100000|2020-12-07 11:21:40|21912.11|21912.11|21912.11|21912.11|21912.11|21912.11|21912.11|21912.11|0
1607340110000|2020-12-07 11:21:50|21913.68|21913.68|21919.62|21919.62|21919.62|21919.62|21913.68|21913.68|0
1607340120000|2020-12-07 11:22:00|21919.78|21919.78|21919.78|21919.78|21919.78|21919.78|21919.78|21919.78|0
1607340130000|2020-12-07 11:22:10|21919.99|21919.99|21920.11|21920.11|21920.11|21920.11|21919.99|21919.99|0
1607340140000|2020-12-07 11:22:20|21921.49|21921.49|21920.04|21920.04|21921.49|21921.49|21920.04|21920.04|0
1607340150000|2020-12-07 11:22:30|21919.97|21919.97|21917.23|21917.23|21919.97|21919.97|21917.23|21917.23|0
1607340160000|2020-12-07 11:22:40|21917.66|21917.66|21918.76|21918.76|21918.76|21918.76|21917.66|21917.66|0
1607340190000|2020-12-07 11:23:10|21913.26|21913.26|21909.35|21909.35|21913.95|21913.95|21907.84|21907.84|0
1607340200000|2020-12-07 11:23:20|21910.72|21910.72|21915.03|21915.03|21915.03|21915.03|21910.72|21910.72|0
1607340210000|2020-12-07 11:23:30|21916.08|21916.08|21916.6|21916.6|21916.6|21916.6|21916.08|21916.08|0
1607340220000|2020-12-07 11:23:40|21916.4|21916.4|21916.28|21916.28|21916.4|21916.4|21916.18|21916.18|0
1607340230000|2020-12-07 11:23:50|21915.85|21915.85|21916.06|21916.06|21916.06|21916.06|21915.85|21915.85|0
1607340240000|2020-12-07 11:24:00|21916.03|21916.03|21916.5|21916.5|21916.5|21916.5|21915.85|21915.85|0
1607340250000|2020-12-07 11:24:10|21917.18|21917.18|21923.19|21923.19|21923.19|21923.19|21917.18|21917.18|0
1607340270000|2020-12-07 11:24:30|21924.49|21924.49|21926.26|21926.26|21926.26|21926.26|21923.9|21923.9|0
1607340280000|2020-12-07 11:24:40|21926.78|21926.78|21927.16|21927.16|21927.16|21927.16|21926.78|21926.78|0
1607340290000|2020-12-07 11:24:50|21929.5|21929.5|21930.02|21930.02|21930.02|21930.02|21929.5|21929.5|0
1607340300000|2020-12-07 11:25:00|21932.75|21932.75|21935.1|21935.1|21935.88|21935.88|21932.75|21932.75|0
1607340310000|2020-12-07 11:25:10|21934.88|21934.88|21934.88|21934.88|21935.41|21935.41|21934.88|21934.88|0
1607340320000|2020-12-07 11:25:20|21934.23|21934.23|21932.64|21932.64|21934.23|21934.23|21932.64|21932.64|0
1607340330000|2020-12-07 11:25:30|21934.01|21934.01|21934.54|21934.54|21934.54|21934.54|21934.01|21934.01|0
1607340340000|2020-12-07 11:25:40|21934.75|21934.75|21938.88|21938.88|21938.88|21938.88|21934.75|21934.75|0
1607340350000|2020-12-07 11:25:50|21937.5|21937.5|21937.41|21937.41|21937.5|21937.5|21936.13|21936.13|0
1607340360000|2020-12-07 11:26:00|21937.54|21937.54|21934.86|21934.86|21938.91|21938.91|21934.86|21934.86|0
1607340370000|2020-12-07 11:26:10|21935.38|21935.38|21935.66|21935.66|21935.66|21935.66|21935.38|21935.38|0
1607340380000|2020-12-07 11:26:20|21936.19|21936.19|21937.56|21937.56|21937.56|21937.56|21936.19|21936.19|0
1607340390000|2020-12-07 11:26:30|21938.09|21938.09|21938.09|21938.09|21938.09|21938.09|21938.09|21938.09|0
1607340400000|2020-12-07 11:26:40|21937.66|21937.66|21937.66|21937.66|21937.66|21937.66|21937.66|21937.66|0
1607340410000|2020-12-07 11:26:50|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|21937.88|0
1607340420000|2020-12-07 11:27:00|21936.5|21936.5|21937.9|21937.9|21937.94|21937.94|21933.82|21933.82|0
1607340430000|2020-12-07 11:27:10|21937.79|21937.79|21937.79|21937.79|21937.79|21937.79|21937.79|21937.79|0
1607340440000|2020-12-07 11:27:20|21938.84|21938.84|21940.21|21940.21|21941.59|21941.59|21938.84|21938.84|0
1607340450000|2020-12-07 11:27:30|21938.84|21938.84|21939.05|21939.05|21939.05|21939.05|21938.84|21938.84|0
1607340460000|2020-12-07 11:27:40|21938.84|21938.84|21941.76|21941.76|21943.13|21943.13|21938.84|21938.84|0
1607340480000|2020-12-07 11:28:00|21942.28|21942.28|21942.44|21942.44|21942.44|21942.44|21941.76|21941.76|0
1607340490000|2020-12-07 11:28:10|21942.65|21942.65|21942.65|21942.65|21942.65|21942.65|21942.65|21942.65|0
1607340500000|2020-12-07 11:28:20|21942.87|21942.87|21944.08|21944.08|21944.3|21944.3|21942.87|21942.87|0
1607340510000|2020-12-07 11:28:30|21944.61|21944.61|21942.18|21942.18|21944.61|21944.61|21940.81|21940.81|0
1607340520000|2020-12-07 11:28:40|21942.96|21942.96|21944.87|21944.87|21944.87|21944.87|21942.12|21942.12|0
1607340530000|2020-12-07 11:28:50|21944.34|21944.34|21944.34|21944.34|21944.34|21944.34|21944.34|21944.34|0
1607340540000|2020-12-07 11:29:00|21943.82|21943.82|21941.34|21941.34|21943.82|21943.82|21940.54|21940.54|0
1607340550000|2020-12-07 11:29:10|21940.29|21940.29|21941.34|21941.34|21941.34|21941.34|21940.29|21940.29|0
1607340570000|2020-12-07 11:29:30|21943.4|21943.4|21945.11|21945.11|21945.11|21945.11|21943.4|21943.4|0
1607340580000|2020-12-07 11:29:40|21944.58|21944.58|21945.88|21945.88|21945.88|21945.88|21944.58|21944.58|0
1607340590000|2020-12-07 11:29:50|21945.85|21945.85|21946.69|21946.69|21948.1|21948.1|21945.85|21945.85|0
1607340600000|2020-12-07 11:30:00|21946.66|21946.66|21948|21948|21948|21948|21946.66|21946.66|0
1607340610000|2020-12-07 11:30:10|21947.88|21947.88|21944.96|21944.96|21947.88|21947.88|21944.92|21944.92|0
1607340620000|2020-12-07 11:30:20|21946.01|21946.01|21944.76|21944.76|21946.54|21946.54|21944.76|21944.76|0
1607340630000|2020-12-07 11:30:30|21944.23|21944.23|21941.77|21941.77|21945.6|21945.6|21941.77|21941.77|0
1607340650000|2020-12-07 11:30:50|21942.55|21942.55|21942.55|21942.55|21942.55|21942.55|21942.55|21942.55|0
1607340660000|2020-12-07 11:31:00|21943.07|21943.07|21941.5|21941.5|21943.07|21943.07|21941.5|21941.5|0
1607340670000|2020-12-07 11:31:10|21941.56|21941.56|21943.58|21943.58|21943.58|21943.58|21941.56|21941.56|0
1607340680000|2020-12-07 11:31:20|21945.63|21945.63|21946.96|21946.96|21946.96|21946.96|21945.63|21945.63|0
1607340690000|2020-12-07 11:31:30|21949.01|21949.01|21946.96|21946.96|21949.01|21949.01|21946.96|21946.96|0
1607340700000|2020-12-07 11:31:40|21947.64|21947.64|21949.22|21949.22|21949.91|21949.91|21947.64|21947.64|0
1607340720000|2020-12-07 11:32:00|21948.44|21948.44|21948.44|21948.44|21948.44|21948.44|21948.44|21948.44|0
1607340730000|2020-12-07 11:32:10|21949.22|21949.22|21949.44|21949.44|21949.44|21949.44|21949.22|21949.22|0
1607340740000|2020-12-07 11:32:20|21949.51|21949.51|21949.47|21949.47|21949.51|21949.51|21949.47|21949.47|0
1607340750000|2020-12-07 11:32:30|21950.25|21950.25|21950.78|21950.78|21950.78|21950.78|21950.25|21950.25|0
1607340760000|2020-12-07 11:32:40|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|0
1607340770000|2020-12-07 11:32:50|21953.41|21953.41|21957.99|21957.99|21957.99|21957.99|21953.41|21953.41|0
1607340780000|2020-12-07 11:33:00|21958.51|21958.51|21955.86|21955.86|21958.51|21958.51|21955.86|21955.86|0
1607340790000|2020-12-07 11:33:10|21955.17|21955.17|21955.17|21955.17|21955.7|21955.7|21955.17|21955.17|0
1607340800000|2020-12-07 11:33:20|21955.7|21955.7|21958.45|21958.45|21958.45|21958.45|21955.7|21955.7|0
1607340810000|2020-12-07 11:33:30|21958.98|21958.98|21958.98|21958.98|21958.98|21958.98|21958.98|21958.98|0
1607340820000|2020-12-07 11:33:40|21961.02|21961.02|21961.24|21961.24|21961.24|21961.24|21961.02|21961.02|0
1607340830000|2020-12-07 11:33:50|21960.72|21960.72|21960.19|21960.19|21960.72|21960.72|21960.19|21960.19|0
1607340840000|2020-12-07 11:34:00|21957.85|21957.85|21956.34|21956.34|21957.85|21957.85|21956.34|21956.34|0
1607340850000|2020-12-07 11:34:10|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|0
1607340860000|2020-12-07 11:34:20|21955.27|21955.27|21953.28|21953.28|21955.27|21955.27|21953.28|21953.28|0
1607340870000|2020-12-07 11:34:30|21953.06|21953.06|21954.27|21954.27|21954.27|21954.27|21953.06|21953.06|0
1607340880000|2020-12-07 11:34:40|21954.49|21954.49|21954.49|21954.49|21954.49|21954.49|21954.49|21954.49|0
1607340890000|2020-12-07 11:34:50|21954.06|21954.06|21953.53|21953.53|21954.06|21954.06|21953.53|21953.53|0
1607340900000|2020-12-07 11:35:00|21953.96|21953.96|21954.52|21954.52|21954.52|21954.52|21953.74|21953.74|0
1607340910000|2020-12-07 11:35:10|21955.21|21955.21|21958.77|21958.77|21959.2|21959.2|21955.21|21955.21|0
1607340920000|2020-12-07 11:35:20|21958.24|21958.24|21959.2|21959.2|21959.2|21959.2|21958.24|21958.24|0
1607340930000|2020-12-07 11:35:30|21959.42|21959.42|21960.1|21960.1|21960.1|21960.1|21959.42|21959.42|0
1607340940000|2020-12-07 11:35:40|21960.88|21960.88|21966.31|21966.31|21966.31|21966.31|21960.88|21960.88|0
1607340960000|2020-12-07 11:36:00|21968.73|21968.73|21968.21|21968.21|21969.26|21969.26|21968.21|21968.21|0
1607340970000|2020-12-07 11:36:10|21968.89|21968.89|21968.96|21968.96|21968.96|21968.96|21968.89|21968.89|0
1607340980000|2020-12-07 11:36:20|21968.89|21968.89|21969.42|21969.42|21969.42|21969.42|21968.89|21968.89|0
1607340990000|2020-12-07 11:36:30|21969.3|21969.3|21968.68|21968.68|21971.29|21971.29|21968.68|21968.68|0
1607341000000|2020-12-07 11:36:40|21969.36|21969.36|21971.1|21971.1|21971.1|21971.1|21969.36|21969.36|0
1607341010000|2020-12-07 11:36:50|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|0
1607341020000|2020-12-07 11:37:00|21972|21972|21972.78|21972.78|21972.78|21972.78|21972|21972|0
1607341030000|2020-12-07 11:37:10|21974.36|21974.36|21973.46|21973.46|21974.36|21974.36|21973.46|21973.46|0
1607341040000|2020-12-07 11:37:20|21972.78|21972.78|21974.43|21974.43|21974.43|21974.43|21972.78|21972.78|0
1607341050000|2020-12-07 11:37:30|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|21974.48|0
1607341060000|2020-12-07 11:37:40|21973.43|21973.43|21970.04|21970.04|21973.43|21973.43|21970.04|21970.04|0
1607341070000|2020-12-07 11:37:50|21970.26|21970.26|21970.25|21970.25|21972.99|21972.99|21970.25|21970.25|0
1607341080000|2020-12-07 11:38:00|21971.03|21971.03|21965.8|21965.8|21972.61|21972.61|21965.71|21965.71|0
1607341090000|2020-12-07 11:38:10|21967.18|21967.18|21966.18|21966.18|21967.18|21967.18|21966.18|21966.18|0
1607341100000|2020-12-07 11:38:20|21966.21|21966.21|21968.01|21968.01|21968.01|21968.01|21966.21|21966.21|0
1607341110000|2020-12-07 11:38:30|21967.24|21967.24|21969.31|21969.31|21969.31|21969.31|21967.24|21967.24|0
1607341120000|2020-12-07 11:38:40|21969.99|21969.99|21968.51|21968.51|21969.99|21969.99|21968.51|21968.51|0
1607341130000|2020-12-07 11:38:50|21968.47|21968.47|21969|21969|21969|21969|21968.47|21968.47|0
1607341140000|2020-12-07 11:39:00|21969.78|21969.78|21968.57|21968.57|21969.78|21969.78|21967.19|21967.19|0
1607341150000|2020-12-07 11:39:10|21958.69|21958.69|21959.37|21959.37|21959.37|21959.37|21958.69|21958.69|0
1607341160000|2020-12-07 11:39:20|21958.32|21958.32|21952.23|21952.23|21958.32|21958.32|21952.23|21952.23|0
1607341170000|2020-12-07 11:39:30|21950.85|21950.85|21949.24|21949.24|21950.85|21950.85|21949.24|21949.24|0
1607341180000|2020-12-07 11:39:40|21948.71|21948.71|21949.36|21949.36|21949.36|21949.36|21948.71|21948.71|0
1607341190000|2020-12-07 11:39:50|21948.83|21948.83|21948.83|21948.83|21948.83|21948.83|21948.83|21948.83|0
1607341200000|2020-12-07 11:40:00|21948.15|21948.15|21946.56|21946.56|21948.15|21948.15|21946.56|21946.56|0
1607341210000|2020-12-07 11:40:10|21946.5|21946.5|21949.77|21949.77|21949.77|21949.77|21946.5|21946.5|0
1607341220000|2020-12-07 11:40:20|21949.99|21949.99|21950.26|21950.26|21953.3|21953.3|21949.82|21949.82|0
1607341230000|2020-12-07 11:40:30|21950.05|21950.05|21948.47|21948.47|21950.05|21950.05|21947.94|21947.94|0
1607341250000|2020-12-07 11:40:50|21948.99|21948.99|21949.24|21949.24|21949.24|21949.24|21948.47|21948.47|0
1607341260000|2020-12-07 11:41:00|21949.77|21949.77|21959.71|21959.71|21959.71|21959.71|21949.77|21949.77|0
1607341270000|2020-12-07 11:41:10|21960.14|21960.14|21963.11|21963.11|21963.11|21963.11|21960.14|21960.14|0
1607341280000|2020-12-07 11:41:20|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|0
1607341290000|2020-12-07 11:41:30|21962.58|21962.58|21962.58|21962.58|21962.58|21962.58|21962.58|21962.58|0
1607341300000|2020-12-07 11:41:40|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|21963.63|0
1607341310000|2020-12-07 11:41:50|21963.76|21963.76|21963.76|21963.76|21963.76|21963.76|21963.76|21963.76|0
1607341320000|2020-12-07 11:42:00|21964.29|21964.29|21961.68|21961.68|21964.29|21964.29|21961.68|21961.68|0
1607341330000|2020-12-07 11:42:10|21962.46|21962.46|21962.68|21962.68|21962.74|21962.74|21962.46|21962.46|0
1607341340000|2020-12-07 11:42:20|21963.73|21963.73|21963.73|21963.73|21963.73|21963.73|21963.73|21963.73|0
1607341350000|2020-12-07 11:42:30|21962.36|21962.36|21962.42|21962.42|21962.42|21962.42|21962.36|21962.36|0
1607341360000|2020-12-07 11:42:40|21962.36|21962.36|21962.2|21962.2|21962.36|21962.36|21962.2|21962.2|0
1607341370000|2020-12-07 11:42:50|21962.1|21962.1|21962.01|21962.01|21962.1|21962.1|21962.01|21962.01|0
1607341380000|2020-12-07 11:43:00|21963.06|21963.06|21960.35|21960.35|21963.25|21963.25|21960.35|21960.35|0
1607341390000|2020-12-07 11:43:10|21959.3|21959.3|21959.95|21959.95|21959.98|21959.98|21958.61|21958.61|0
1607341400000|2020-12-07 11:43:20|21958.57|21958.57|21952.87|21952.87|21958.57|21958.57|21952.87|21952.87|0
1607341410000|2020-12-07 11:43:30|21955.62|21955.62|21955.62|21955.62|21955.62|21955.62|21955.62|21955.62|0
1607341420000|2020-12-07 11:43:40|21955.83|21955.83|21956.7|21956.7|21956.7|21956.7|21955.61|21955.61|0
1607341430000|2020-12-07 11:43:50|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|0
1607341440000|2020-12-07 11:44:00|21957.81|21957.81|21952.93|21952.93|21957.81|21957.81|21952.27|21952.27|0
1607341450000|2020-12-07 11:44:10|21952.15|21952.15|21950.02|21950.02|21952.15|21952.15|21949.4|21949.4|0
1607341460000|2020-12-07 11:44:20|21949.96|21949.96|21950.81|21950.81|21950.81|21950.81|21947.54|21947.54|0
1607341470000|2020-12-07 11:44:30|21949.45|21949.45|21946.17|21946.17|21949.45|21949.45|21946.17|21946.17|0
1607341480000|2020-12-07 11:44:40|21945.4|21945.4|21939.68|21939.68|21945.4|21945.4|21939.08|21939.08|0
1607341490000|2020-12-07 11:44:50|21939.15|21939.15|21932.62|21932.62|21939.15|21939.15|21932.62|21932.62|0
1607341500000|2020-12-07 11:45:00|21934.2|21934.2|21934.76|21934.76|21934.76|21934.76|21934.2|21934.2|0
1607341510000|2020-12-07 11:45:10|21930.64|21930.64|21932.7|21932.7|21932.79|21932.79|21930.64|21930.64|0
1607341520000|2020-12-07 11:45:20|21932.17|21932.17|21932.7|21932.7|21932.7|21932.7|21932.17|21932.17|0
1607341530000|2020-12-07 11:45:30|21934.07|21934.07|21931.64|21931.64|21934.07|21934.07|21931.64|21931.64|0
1607341540000|2020-12-07 11:45:40|21931.43|21931.43|21931.43|21931.43|21931.43|21931.43|21931.43|21931.43|0
1607341550000|2020-12-07 11:45:50|21931.56|21931.56|21931.96|21931.96|21932.08|21932.08|21931.56|21931.56|0
1607341560000|2020-12-07 11:46:00|21932.39|21932.39|21933.08|21933.08|21934.29|21934.29|21932.39|21932.39|0
1607341570000|2020-12-07 11:46:10|21933.76|21933.76|21928.13|21928.13|21933.76|21933.76|21927.38|21927.38|0
1607341580000|2020-12-07 11:46:20|21929.49|21929.49|21932.17|21932.17|21932.17|21932.17|21929.49|21929.49|0
1607341590000|2020-12-07 11:46:30|21933.54|21933.54|21935.13|21935.13|21935.13|21935.13|21933.54|21933.54|0
1607341600000|2020-12-07 11:46:40|21935.82|21935.82|21935.29|21935.29|21935.82|21935.82|21935.29|21935.29|0
1607341610000|2020-12-07 11:46:50|21935.82|21935.82|21935.13|21935.13|21935.82|21935.82|21934.61|21934.61|0
1607341620000|2020-12-07 11:47:00|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|21935.91|0
1607341630000|2020-12-07 11:47:10|21935.94|21935.94|21937.68|21937.68|21937.68|21937.68|21935.94|21935.94|0
1607341640000|2020-12-07 11:47:20|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|0
1607341650000|2020-12-07 11:47:30|21938.99|21938.99|21939.76|21939.76|21939.76|21939.76|21938.99|21938.99|0
1607341660000|2020-12-07 11:47:40|21940.6|21940.6|21947.74|21947.74|21947.74|21947.74|21940.6|21940.6|0
1607341670000|2020-12-07 11:47:50|21947.96|21947.96|21949.34|21949.34|21949.34|21949.34|21947.96|21947.96|0
1607341680000|2020-12-07 11:48:00|21950.12|21950.12|21950.12|21950.12|21950.12|21950.12|21950.12|21950.12|0
1607341700000|2020-12-07 11:48:20|21950.64|21950.64|21945.54|21945.54|21950.64|21950.64|21945.54|21945.54|0
1607341710000|2020-12-07 11:48:30|21946.07|21946.07|21946.6|21946.6|21946.6|21946.6|21946.07|21946.07|0
1607341720000|2020-12-07 11:48:40|21948.65|21948.65|21952.67|21952.67|21952.67|21952.67|21948.65|21948.65|0
1607341740000|2020-12-07 11:49:00|21952.88|21952.88|21948.91|21948.91|21952.88|21952.88|21948.06|21948.06|0
1607341750000|2020-12-07 11:49:10|21948.22|21948.22|21949.53|21949.53|21949.53|21949.53|21948.22|21948.22|0
1607341760000|2020-12-07 11:49:20|21949.46|21949.46|21949.46|21949.46|21949.46|21949.46|21949.46|21949.46|0
1607341770000|2020-12-07 11:49:30|21950.14|21950.14|21951.72|21951.72|21951.72|21951.72|21950.14|21950.14|0
1607341780000|2020-12-07 11:49:40|21952.4|21952.4|21955.06|21955.06|21955.06|21955.06|21952.4|21952.4|0
1607341790000|2020-12-07 11:49:50|21956.12|21956.12|21956.76|21956.76|21956.87|21956.87|21955.98|21955.98|0
1607341800000|2020-12-07 11:50:00|21957.19|21957.19|21953.99|21953.99|21957.19|21957.19|21953.99|21953.99|0
1607341810000|2020-12-07 11:50:10|21953.56|21953.56|21957.29|21957.29|21957.29|21957.29|21953.56|21953.56|0
1607341820000|2020-12-07 11:50:20|21958.75|21958.75|21971.31|21971.31|21971.31|21971.31|21958.75|21958.75|0
1607341830000|2020-12-07 11:50:30|21972.68|21972.68|21972.26|21972.26|21972.68|21972.68|21969.52|21969.52|0
1607341840000|2020-12-07 11:50:40|21972.47|21972.47|21971.63|21971.63|21973.21|21973.21|21971.63|21971.63|0
1607341860000|2020-12-07 11:51:00|21973.01|21973.01|21970.42|21970.42|21974.31|21974.31|21970.42|21970.42|0
1607341870000|2020-12-07 11:51:10|21971.8|21971.8|21971.27|21971.27|21971.8|21971.8|21971.27|21971.27|0
1607341880000|2020-12-07 11:51:20|21971.95|21971.95|21971.95|21971.95|21971.95|21971.95|21971.95|21971.95|0
1607341890000|2020-12-07 11:51:30|21972.39|21972.39|21973.75|21973.75|21975.43|21975.43|21972.39|21972.39|0
1607341900000|2020-12-07 11:51:40|21973.54|21973.54|21973.54|21973.54|21973.54|21973.54|21973.54|21973.54|0
1607341910000|2020-12-07 11:51:50|21973.33|21973.33|21969.28|21969.28|21973.33|21973.33|21969.28|21969.28|0
1607341920000|2020-12-07 11:52:00|21970.65|21970.65|21969.97|21969.97|21970.65|21970.65|21969.97|21969.97|0
1607341940000|2020-12-07 11:52:20|21970.03|21970.03|21976.13|21976.13|21976.13|21976.13|21970.03|21970.03|0
1607341950000|2020-12-07 11:52:30|21977.18|21977.18|21978.58|21978.58|21978.58|21978.58|21977.18|21977.18|0
1607341960000|2020-12-07 11:52:40|21978.46|21978.46|21976.05|21976.05|21978.46|21978.46|21975.88|21975.88|0
1607341970000|2020-12-07 11:52:50|21976.83|21976.83|21978.13|21978.13|21978.66|21978.66|21976.83|21976.83|0
1607341980000|2020-12-07 11:53:00|21977.45|21977.45|21975.74|21975.74|21977.45|21977.45|21975.37|21975.37|0
1607341990000|2020-12-07 11:53:10|21975.86|21975.86|21976.08|21976.08|21976.08|21976.08|21975.86|21975.86|0
1607342000000|2020-12-07 11:53:20|21976.85|21976.85|21976.85|21976.85|21976.85|21976.85|21976.85|21976.85|0
1607342010000|2020-12-07 11:53:30|21978.23|21978.23|21971.81|21971.81|21978.23|21978.23|21971.81|21971.81|0
1607342020000|2020-12-07 11:53:40|21971.59|21971.59|21962.38|21962.38|21971.59|21971.59|21962.38|21962.38|0
1607342030000|2020-12-07 11:53:50|21962.26|21962.26|21962.57|21962.57|21962.57|21962.57|21962.05|21962.05|0
1607342050000|2020-12-07 11:54:10|21962.36|21962.36|21962.36|21962.36|21962.36|21962.36|21962.36|21962.36|0
1607342060000|2020-12-07 11:54:20|21961.83|21961.83|21959.49|21959.49|21961.83|21961.83|21958.88|21958.88|0
1607342070000|2020-12-07 11:54:30|21958.71|21958.71|21958.78|21958.78|21958.78|21958.78|21956.88|21956.88|0
1607342080000|2020-12-07 11:54:40|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|21960.16|0
1607342090000|2020-12-07 11:54:50|21959.38|21959.38|21956.41|21956.41|21959.38|21959.38|21955.88|21955.88|0
1607342100000|2020-12-07 11:55:00|21956.94|21956.94|21957|21957|21957|21957|21956.94|21956.94|0
1607342110000|2020-12-07 11:55:10|21959.59|21959.59|21960.4|21960.4|21960.62|21960.62|21959.59|21959.59|0
1607342120000|2020-12-07 11:55:20|21965|21965|21969.18|21969.18|21969.18|21969.18|21965|21965|0
1607342130000|2020-12-07 11:55:30|21969.86|21969.86|21973.04|21973.04|21973.04|21973.04|21969.86|21969.86|0
1607342150000|2020-12-07 11:55:50|21972.35|21972.35|21970.02|21970.02|21972.35|21972.35|21969.49|21969.49|0
1607342160000|2020-12-07 11:56:00|21971.07|21971.07|21976.24|21976.24|21977.05|21977.05|21971.07|21971.07|0
1607342170000|2020-12-07 11:56:10|21975.53|21975.53|21975|21975|21975.53|21975.53|21975|21975|0
1607342180000|2020-12-07 11:56:20|21975.22|21975.22|21975.22|21975.22|21975.22|21975.22|21975.22|21975.22|0
1607342190000|2020-12-07 11:56:30|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|0
1607342200000|2020-12-07 11:56:40|21976.49|21976.49|21977.27|21977.27|21977.27|21977.27|21976.49|21976.49|0
1607342210000|2020-12-07 11:56:50|21977.95|21977.95|21975.28|21975.28|21977.95|21977.95|21975.28|21975.28|0
1607342220000|2020-12-07 11:57:00|21974.76|21974.76|21973.11|21973.11|21974.76|21974.76|21973.11|21973.11|0
1607342230000|2020-12-07 11:57:10|21972.06|21972.06|21973.68|21973.68|21973.68|21973.68|21972.06|21972.06|0
1607342240000|2020-12-07 11:57:20|21973.65|21973.65|21974.17|21974.17|21974.17|21974.17|21973.65|21973.65|0
1607342250000|2020-12-07 11:57:30|21973.12|21973.12|21973.12|21973.12|21973.12|21973.12|21973.12|21973.12|0
1607342260000|2020-12-07 11:57:40|21973.09|21973.09|21973.31|21973.31|21973.31|21973.31|21973.09|21973.09|0
1607342280000|2020-12-07 11:58:00|21973.36|21973.36|21973.28|21973.28|21973.5|21973.5|21973.28|21973.28|0
1607342290000|2020-12-07 11:58:10|21972.5|21972.5|21971.94|21971.94|21972.5|21972.5|21971.82|21971.82|0
1607342300000|2020-12-07 11:58:20|21972.62|21972.62|21971.62|21971.62|21972.62|21972.62|21971.62|21971.62|0
1607342320000|2020-12-07 11:58:40|21972.15|21972.15|21973.42|21973.42|21973.42|21973.42|21972.15|21972.15|0
1607342330000|2020-12-07 11:58:50|21972.9|21972.9|21971.62|21971.62|21972.9|21972.9|21970.47|21970.47|0
1607342340000|2020-12-07 11:59:00|21971.09|21971.09|21971.87|21971.87|21971.87|21971.87|21971.09|21971.09|0
1607342350000|2020-12-07 11:59:10|21971.9|21971.9|21971.93|21971.93|21972.03|21972.03|21971.9|21971.9|0
1607342360000|2020-12-07 11:59:20|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|0
1607342370000|2020-12-07 11:59:30|21972.24|21972.24|21972.24|21972.24|21972.24|21972.24|21972.24|21972.24|0
1607342380000|2020-12-07 11:59:40|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|21971.72|0
1607342390000|2020-12-07 11:59:50|21971.19|21971.19|21961.67|21961.67|21971.19|21971.19|21961.37|21961.37|0
1607342400000|2020-12-07 12:00:00|21960.3|21960.3|21955.19|21955.19|21960.3|21960.3|21952.39|21952.39|0
1607342410000|2020-12-07 12:00:10|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|0
1607342420000|2020-12-07 12:00:20|21952.24|21952.24|21950.05|21950.05|21952.31|21952.31|21949.52|21949.52|0
1607342430000|2020-12-07 12:00:30|21950.18|21950.18|21952.08|21952.08|21952.61|21952.61|21950.18|21950.18|0
1607342440000|2020-12-07 12:00:40|21951.4|21951.4|21951.4|21951.4|21951.4|21951.4|21951.4|21951.4|0
1607342450000|2020-12-07 12:00:50|21952.77|21952.77|21946.95|21946.95|21952.77|21952.77|21942.74|21942.74|0
1607342460000|2020-12-07 12:01:00|21947.72|21947.72|21945.37|21945.37|21947.72|21947.72|21944|21944|0
1607342470000|2020-12-07 12:01:10|21944.93|21944.93|21938.22|21938.22|21944.93|21944.93|21938.22|21938.22|0
1607342480000|2020-12-07 12:01:20|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|0
1607342490000|2020-12-07 12:01:30|21937.07|21937.07|21935.7|21935.7|21937.07|21937.07|21935.7|21935.7|0
1607342500000|2020-12-07 12:01:40|21935.48|21935.48|21935.7|21935.7|21935.7|21935.7|21935.48|21935.48|0
1607342510000|2020-12-07 12:01:50|21935.56|21935.56|21937.94|21937.94|21938.62|21938.62|21933.98|21933.98|0
1607342520000|2020-12-07 12:02:00|21937.16|21937.16|21941.11|21941.11|21941.11|21941.11|21936.25|21936.25|0
1607342530000|2020-12-07 12:02:10|21940.97|21940.97|21940.91|21940.91|21941.13|21941.13|21940.44|21940.44|0
1607342540000|2020-12-07 12:02:20|21940.98|21940.98|21941.05|21941.05|21941.05|21941.05|21940.98|21940.98|0
1607342550000|2020-12-07 12:02:30|21940.91|21940.91|21939.01|21939.01|21940.91|21940.91|21939.01|21939.01|0
1607342560000|2020-12-07 12:02:40|21937.65|21937.65|21937.26|21937.26|21937.65|21937.65|21937.26|21937.26|0
1607342570000|2020-12-07 12:02:50|21937.79|21937.79|21938.69|21938.69|21938.69|21938.69|21937.79|21937.79|0
1607342580000|2020-12-07 12:03:00|21938.66|21938.66|21938.66|21938.66|21938.66|21938.66|21938.66|21938.66|0
1607342590000|2020-12-07 12:03:10|21938.13|21938.13|21936.39|21936.39|21938.13|21938.13|21935.87|21935.87|0
1607342600000|2020-12-07 12:03:20|21935.96|21935.96|21931.22|21931.22|21935.96|21935.96|21931.12|21931.12|0
1607342610000|2020-12-07 12:03:30|21931|21931|21931|21931|21931|21931|21931|21931|0
1607342620000|2020-12-07 12:03:40|21930.48|21930.48|21929.48|21929.48|21930.48|21930.48|21929.48|21929.48|0
1607342640000|2020-12-07 12:04:00|21930.84|21930.84|21931.9|21931.9|21931.9|21931.9|21930.84|21930.84|0
1607342650000|2020-12-07 12:04:10|21930.52|21930.52|21929.16|21929.16|21930.52|21930.52|21929.16|21929.16|0
1607342670000|2020-12-07 12:04:30|21930.52|21930.52|21931.21|21931.21|21931.21|21931.21|21930.52|21930.52|0
1607342680000|2020-12-07 12:04:40|21931.98|21931.98|21931.3|21931.3|21931.98|21931.98|21929.4|21929.4|0
1607342690000|2020-12-07 12:04:50|21931.58|21931.58|21931.64|21931.64|21931.64|21931.64|21931.58|21931.58|0
1607342700000|2020-12-07 12:05:00|21930.27|21930.27|21927.53|21927.53|21930.27|21930.27|21927.53|21927.53|0
1607342710000|2020-12-07 12:05:10|21925.95|21925.95|21925.74|21925.74|21925.95|21925.95|21925.74|21925.74|0
1607342720000|2020-12-07 12:05:20|21926.42|21926.42|21928.68|21928.68|21928.68|21928.68|21926.42|21926.42|0
1607342730000|2020-12-07 12:05:30|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|0
1607342740000|2020-12-07 12:05:40|21928.25|21928.25|21928.25|21928.25|21928.25|21928.25|21928.25|21928.25|0
1607342750000|2020-12-07 12:05:50|21927.57|21927.57|21927.57|21927.57|21927.57|21927.57|21927.57|21927.57|0
1607342760000|2020-12-07 12:06:00|21927.04|21927.04|21928.2|21928.2|21928.2|21928.2|21926.62|21926.62|0
1607342770000|2020-12-07 12:06:10|21926.83|21926.83|21926.89|21926.89|21926.89|21926.89|21926.83|21926.83|0
1607342780000|2020-12-07 12:06:20|21926.92|21926.92|21925.42|21925.42|21926.92|21926.92|21923.52|21923.52|0
1607342790000|2020-12-07 12:06:30|21924.05|21924.05|21926.1|21926.1|21926.1|21926.1|21924.05|21924.05|0
1607342800000|2020-12-07 12:06:40|21925.42|21925.42|21925.42|21925.42|21925.42|21925.42|21925.42|21925.42|0
1607342820000|2020-12-07 12:07:00|21922.67|21922.67|21922.24|21922.24|21922.67|21922.67|21922.24|21922.24|0
1607342830000|2020-12-07 12:07:10|21918.82|21918.82|21917.48|21917.48|21918.82|21918.82|21914.9|21914.9|0
1607342840000|2020-12-07 12:07:20|21917.26|21917.26|21917.26|21917.26|21917.26|21917.26|21917.26|21917.26|0
1607342850000|2020-12-07 12:07:30|21918.31|21918.31|21918.97|21918.97|21918.97|21918.97|21918.31|21918.31|0
1607342860000|2020-12-07 12:07:40|21918.84|21918.84|21919.61|21919.61|21919.61|21919.61|21918.84|21918.84|0
1607342870000|2020-12-07 12:07:50|21919.09|21919.09|21919.77|21919.77|21919.77|21919.77|21919.09|21919.09|0
1607342880000|2020-12-07 12:08:00|21919.24|21919.24|21922.32|21922.32|21922.32|21922.32|21919.24|21919.24|0
1607342890000|2020-12-07 12:08:10|21920.95|21920.95|21922.32|21922.32|21922.32|21922.32|21920.95|21920.95|0
1607342900000|2020-12-07 12:08:20|21923.09|21923.09|21923.78|21923.78|21923.78|21923.78|21923.09|21923.09|0
1607342910000|2020-12-07 12:08:30|21923.56|21923.56|21923.56|21923.56|21923.56|21923.56|21923.56|21923.56|0
1607342920000|2020-12-07 12:08:40|21922.51|21922.51|21918.56|21918.56|21922.51|21922.51|21918.56|21918.56|0
1607342930000|2020-12-07 12:08:50|21918.78|21918.78|21919.1|21919.1|21919.1|21919.1|21917.72|21917.72|0
1607342940000|2020-12-07 12:09:00|21918.04|21918.04|21918.04|21918.04|21918.04|21918.04|21918.04|21918.04|0
1607342980000|2020-12-07 12:09:40|21917.52|21917.52|21918.82|21918.82|21918.82|21918.82|21917.52|21917.52|0
1607342990000|2020-12-07 12:09:50|21919.04|21919.04|21918.51|21918.51|21919.04|21919.04|21918.51|21918.51|0
1607343000000|2020-12-07 12:10:00|21914.62|21914.62|21912.03|21912.03|21914.78|21914.78|21912.03|21912.03|0
1607343020000|2020-12-07 12:10:20|21913.08|21913.08|21908.86|21908.86|21913.08|21913.08|21908.86|21908.86|0
1607343030000|2020-12-07 12:10:30|21908.33|21908.33|21907.85|21907.85|21908.33|21908.33|21907.85|21907.85|0
1607343040000|2020-12-07 12:10:40|21908.37|21908.37|21907.85|21907.85|21908.37|21908.37|21907.85|21907.85|0
1607343050000|2020-12-07 12:10:50|21907.47|21907.47|21908.18|21908.18|21908.18|21908.18|21907.28|21907.28|0
1607343060000|2020-12-07 12:11:00|21907.97|21907.97|21908.31|21908.31|21908.31|21908.31|21907.97|21907.97|0
1607343070000|2020-12-07 12:11:10|21909.68|21909.68|21909.68|21909.68|21909.68|21909.68|21909.68|21909.68|0
1607343080000|2020-12-07 12:11:20|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|21910.37|0
1607343090000|2020-12-07 12:11:30|21910.15|21910.15|21908.57|21908.57|21910.15|21910.15|21908.57|21908.57|0
1607343100000|2020-12-07 12:11:40|21909.09|21909.09|21911.2|21911.2|21911.2|21911.2|21909.09|21909.09|0
1607343120000|2020-12-07 12:12:00|21910.77|21910.77|21910.77|21910.77|21910.77|21910.77|21910.77|21910.77|0
1607343130000|2020-12-07 12:12:10|21909.99|21909.99|21907.79|21907.79|21909.99|21909.99|21907.79|21907.79|0
1607343140000|2020-12-07 12:12:20|21905.89|21905.89|21905.89|21905.89|21905.89|21905.89|21905.89|21905.89|0
1607343150000|2020-12-07 12:12:30|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|21905.82|0
1607343160000|2020-12-07 12:12:40|21905.7|21905.7|21905.77|21905.77|21905.77|21905.77|21905.7|21905.7|0
1607343180000|2020-12-07 12:13:00|21906.2|21906.2|21906.2|21906.2|21906.2|21906.2|21906.2|21906.2|0
1607343190000|2020-12-07 12:13:10|21907.25|21907.25|21908.07|21908.07|21908.07|21908.07|21907.25|21907.25|0
1607343200000|2020-12-07 12:13:20|21907.29|21907.29|21905.18|21905.18|21907.29|21907.29|21904.4|21904.4|0
1607343220000|2020-12-07 12:13:40|21904.65|21904.65|21905.86|21905.86|21905.86|21905.86|21904.65|21904.65|0
1607343230000|2020-12-07 12:13:50|21906.05|21906.05|21906.05|21906.05|21906.05|21906.05|21906.05|21906.05|0
1607343240000|2020-12-07 12:14:00|21907.43|21907.43|21908.21|21908.21|21908.21|21908.21|21907.43|21907.43|0
1607343260000|2020-12-07 12:14:20|21906.3|21906.3|21904.22|21904.22|21906.3|21906.3|21904.22|21904.22|0
1607343270000|2020-12-07 12:14:30|21904.75|21904.75|21904.75|21904.75|21904.75|21904.75|21904.75|21904.75|0
1607343280000|2020-12-07 12:14:40|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|21904.62|0
1607343290000|2020-12-07 12:14:50|21903.25|21903.25|21902.57|21902.57|21903.25|21903.25|21902.57|21902.57|0
1607343300000|2020-12-07 12:15:00|21902.54|21902.54|21901.98|21901.98|21902.54|21902.54|21901.33|21901.33|0
1607343310000|2020-12-07 12:15:10|21901.46|21901.46|21900.08|21900.08|21901.46|21901.46|21900.08|21900.08|0
1607343330000|2020-12-07 12:15:30|21899.31|21899.31|21897.98|21897.98|21899.31|21899.31|21897.2|21897.2|0
1607343340000|2020-12-07 12:15:40|21898.2|21898.2|21896.92|21896.92|21898.2|21898.2|21896.92|21896.92|0
1607343350000|2020-12-07 12:15:50|21896.5|21896.5|21897.02|21897.02|21897.02|21897.02|21896.5|21896.5|0
1607343360000|2020-12-07 12:16:00|21899.91|21899.91|21899.69|21899.69|21899.91|21899.91|21899.69|21899.69|0
1607343370000|2020-12-07 12:16:10|21901.06|21901.06|21900.79|21900.79|21901.84|21901.84|21900.79|21900.79|0
1607343380000|2020-12-07 12:16:20|21900.82|21900.82|21900.89|21900.89|21900.89|21900.89|21899.51|21899.51|0
1607343390000|2020-12-07 12:16:30|21900.79|21900.79|21900.74|21900.74|21900.79|21900.79|21900.63|21900.63|0
1607343400000|2020-12-07 12:16:40|21900.55|21900.55|21900.6|21900.6|21900.6|21900.6|21900.41|21900.41|0
1607343420000|2020-12-07 12:17:00|21901.28|21901.28|21903.18|21903.18|21903.18|21903.18|21899.91|21899.91|0
1607343440000|2020-12-07 12:17:20|21904.76|21904.76|21907.72|21907.72|21907.72|21907.72|21904.76|21904.76|0
1607343450000|2020-12-07 12:17:30|21909.49|21909.49|21910.38|21910.38|21910.38|21910.38|21909.49|21909.49|0
1607343470000|2020-12-07 12:17:50|21909.86|21909.86|21911.89|21911.89|21911.89|21911.89|21909.86|21909.86|0
1607343480000|2020-12-07 12:18:00|21912.46|21912.46|21912.46|21912.46|21912.46|21912.46|21912.46|21912.46|0
1607343500000|2020-12-07 12:18:20|21911.68|21911.68|21910.85|21910.85|21912.43|21912.43|21910.85|21910.85|0
1607343520000|2020-12-07 12:18:40|21911.53|21911.53|21907.63|21907.63|21911.53|21911.53|21907.11|21907.11|0
1607343530000|2020-12-07 12:18:50|21907.11|21907.11|21907.95|21907.95|21907.95|21907.95|21906.58|21906.58|0
1607343540000|2020-12-07 12:19:00|21907.52|21907.52|21904.48|21904.48|21907.52|21907.52|21903.8|21903.8|0
1607343550000|2020-12-07 12:19:10|21903.7|21903.7|21902.16|21902.16|21903.7|21903.7|21901.63|21901.63|0
1607343560000|2020-12-07 12:19:20|21902.69|21902.69|21903.9|21903.9|21903.9|21903.9|21902.69|21902.69|0
1607343570000|2020-12-07 12:19:30|21903.21|21903.21|21903.06|21903.06|21903.21|21903.21|21902.53|21902.53|0
1607343580000|2020-12-07 12:19:40|21901.48|21901.48|21899.6|21899.6|21901.48|21901.48|21899.6|21899.6|0
1607343590000|2020-12-07 12:19:50|21897.18|21897.18|21897.25|21897.25|21897.25|21897.25|21897.18|21897.18|0
1607343600000|2020-12-07 12:20:00|21897.77|21897.77|21899.15|21899.15|21899.15|21899.15|21897.77|21897.77|0
1607343610000|2020-12-07 12:20:10|21899.03|21899.03|21899.03|21899.03|21899.03|21899.03|21899.03|21899.03|0
1607343620000|2020-12-07 12:20:20|21898.91|21898.91|21898.91|21898.91|21898.91|21898.91|21898.91|21898.91|0
1607343630000|2020-12-07 12:20:30|21896.16|21896.16|21896.16|21896.16|21896.16|21896.16|21896.16|21896.16|0
1607343640000|2020-12-07 12:20:40|21896.85|21896.85|21896.16|21896.16|21896.85|21896.85|21896.16|21896.16|0
1607343660000|2020-12-07 12:21:00|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|21896.28|0
1607343670000|2020-12-07 12:21:10|21895.23|21895.23|21895.75|21895.75|21895.75|21895.75|21894.7|21894.7|0
1607343680000|2020-12-07 12:21:20|21896.44|21896.44|21897.1|21897.1|21897.22|21897.22|21896.44|21896.44|0
1607343690000|2020-12-07 12:21:30|21896.98|21896.98|21896.98|21896.98|21896.98|21896.98|21896.98|21896.98|0
1607343700000|2020-12-07 12:21:40|21897.51|21897.51|21898.5|21898.5|21898.5|21898.5|21897.51|21897.51|0
1607343720000|2020-12-07 12:22:00|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|0
1607343740000|2020-12-07 12:22:20|21899.71|21899.71|21905.21|21905.21|21906.58|21906.58|21899.71|21899.71|0
1607343750000|2020-12-07 12:22:30|21903.83|21903.83|21903.9|21903.9|21903.9|21903.9|21903.83|21903.83|0
1607343760000|2020-12-07 12:22:40|21902.53|21902.53|21898.74|21898.74|21902.53|21902.53|21898.74|21898.74|0
1607343770000|2020-12-07 12:22:50|21897.97|21897.97|21891|21891|21897.97|21897.97|21891|21891|0
1607343780000|2020-12-07 12:23:00|21890.32|21890.32|21890.88|21890.88|21890.88|21890.88|21888.83|21888.83|0
1607343790000|2020-12-07 12:23:10|21891.94|21891.94|21891.94|21891.94|21891.94|21891.94|21891.94|21891.94|0
1607343800000|2020-12-07 12:23:20|21891.41|21891.41|21890.63|21890.63|21891.41|21891.41|21890.63|21890.63|0
1607343820000|2020-12-07 12:23:40|21890.66|21890.66|21890.75|21890.75|21891.19|21891.19|21890.66|21890.66|0
1607343830000|2020-12-07 12:23:50|21891.27|21891.27|21888.66|21888.66|21892.74|21892.74|21888.66|21888.66|0
1607343840000|2020-12-07 12:24:00|21888.75|21888.75|21886.95|21886.95|21888.79|21888.79|21886.95|21886.95|0
1607343850000|2020-12-07 12:24:10|21887.48|21887.48|21888.01|21888.01|21888.01|21888.01|21887.48|21887.48|0
1607343870000|2020-12-07 12:24:30|21887.79|21887.79|21886.73|21886.73|21887.79|21887.79|21886.73|21886.73|0
1607343880000|2020-12-07 12:24:40|21887.26|21887.26|21887.82|21887.82|21887.82|21887.82|21887.26|21887.26|0
1607343890000|2020-12-07 12:24:50|21887.29|21887.29|21887.47|21887.47|21887.82|21887.82|21887.29|21887.29|0
1607343900000|2020-12-07 12:25:00|21887.53|21887.53|21888.13|21888.13|21888.13|21888.13|21886.75|21886.75|0
1607343910000|2020-12-07 12:25:10|21887.45|21887.45|21889.86|21889.86|21889.86|21889.86|21887.45|21887.45|0
1607343920000|2020-12-07 12:25:20|21890.08|21890.08|21888.7|21888.7|21890.08|21890.08|21888.7|21888.7|0
1607343940000|2020-12-07 12:25:40|21888.92|21888.92|21887.37|21887.37|21888.92|21888.92|21886.84|21886.84|0
1607343960000|2020-12-07 12:26:00|21887.9|21887.9|21887.05|21887.05|21887.9|21887.9|21886.52|21886.52|0
1607343970000|2020-12-07 12:26:10|21886.83|21886.83|21887.04|21887.04|21887.04|21887.04|21886.83|21886.83|0
1607343980000|2020-12-07 12:26:20|21887.25|21887.25|21887.38|21887.38|21887.38|21887.38|21887.25|21887.25|0
1607343990000|2020-12-07 12:26:30|21884.65|21884.65|21883.82|21883.82|21884.65|21884.65|21883.38|21883.38|0
1607344010000|2020-12-07 12:26:50|21884.59|21884.59|21884.59|21884.59|21884.59|21884.59|21884.59|21884.59|0
1607344020000|2020-12-07 12:27:00|21884.56|21884.56|21884.66|21884.66|21885.18|21885.18|21884.56|21884.56|0
1607344030000|2020-12-07 12:27:10|21885.18|21885.18|21884.96|21884.96|21885.18|21885.18|21884.96|21884.96|0
1607344040000|2020-12-07 12:27:20|21884.18|21884.18|21883.15|21883.15|21884.3|21884.3|21882.92|21882.92|0
1607344050000|2020-12-07 12:27:30|21883.05|21883.05|21883.05|21883.05|21883.05|21883.05|21883.05|21883.05|0
1607344060000|2020-12-07 12:27:40|21882.98|21882.98|21881.77|21881.77|21882.98|21882.98|21881.09|21881.09|0
1607344070000|2020-12-07 12:27:50|21881.25|21881.25|21881.25|21881.25|21881.25|21881.25|21881.25|21881.25|0
1607344080000|2020-12-07 12:28:00|21881.18|21881.18|21881.12|21881.12|21881.18|21881.18|21881.12|21881.12|0
1607344090000|2020-12-07 12:28:10|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|21881.09|0
1607344100000|2020-12-07 12:28:20|21879.88|21879.88|21879.78|21879.78|21880.56|21880.56|21879.78|21879.78|0
1607344120000|2020-12-07 12:28:40|21880.31|21880.31|21880.56|21880.56|21880.56|21880.56|21879.78|21879.78|0
1607344130000|2020-12-07 12:28:50|21881.62|21881.62|21881.94|21881.94|21881.94|21881.94|21880.56|21880.56|0
1607344140000|2020-12-07 12:29:00|21882.37|21882.37|21883.42|21883.42|21883.42|21883.42|21882.37|21882.37|0
1607344150000|2020-12-07 12:29:10|21883.54|21883.54|21884.64|21884.64|21884.64|21884.64|21883.54|21883.54|0
1607344160000|2020-12-07 12:29:20|21885.16|21885.16|21885.45|21885.45|21885.45|21885.45|21885.16|21885.16|0
1607344180000|2020-12-07 12:29:40|21883.55|21883.55|21883.55|21883.55|21883.55|21883.55|21882.17|21882.17|0
1607344190000|2020-12-07 12:29:50|21884.08|21884.08|21884.59|21884.59|21884.59|21884.59|21883.84|21883.84|0
1607344200000|2020-12-07 12:30:00|21883.21|21883.21|21883.14|21883.14|21883.21|21883.21|21883.14|21883.14|0
1607344210000|2020-12-07 12:30:10|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|0
1607344220000|2020-12-07 12:30:20|21882.39|21882.39|21882.39|21882.39|21882.39|21882.39|21882.39|21882.39|0
1607344230000|2020-12-07 12:30:30|21882.33|21882.33|21882.26|21882.26|21882.33|21882.33|21882.21|21882.21|0
1607344240000|2020-12-07 12:30:40|21881.58|21881.58|21881.58|21881.58|21881.58|21881.58|21880.9|21880.9|0
1607344250000|2020-12-07 12:30:50|21882.36|21882.36|21878.73|21878.73|21882.36|21882.36|21878.73|21878.73|0
1607344260000|2020-12-07 12:31:00|21878.05|21878.05|21875.89|21875.89|21878.05|21878.05|21875.89|21875.89|0
1607344270000|2020-12-07 12:31:10|21875.21|21875.21|21875.21|21875.21|21875.21|21875.21|21875.21|21875.21|0
1607344280000|2020-12-07 12:31:20|21874.53|21874.53|21874.55|21874.55|21875.21|21875.21|21874.53|21874.53|0
1607344290000|2020-12-07 12:31:30|21873.77|21873.77|21872.26|21872.26|21874.15|21874.15|21872.26|21872.26|0
1607344310000|2020-12-07 12:31:50|21871.58|21871.58|21871.58|21871.58|21871.58|21871.58|21871.58|21871.58|0
1607344320000|2020-12-07 12:32:00|21871.46|21871.46|21870.78|21870.78|21871.52|21871.52|21870.78|21870.78|0
1607344330000|2020-12-07 12:32:10|21869.22|21869.22|21868.05|21868.05|21869.22|21869.22|21865.71|21865.71|0
1607344340000|2020-12-07 12:32:20|21866.49|21866.49|21869.45|21869.45|21869.45|21869.45|21866.49|21866.49|0
1607344350000|2020-12-07 12:32:30|21874.95|21874.95|21870.5|21870.5|21874.95|21874.95|21869.97|21869.97|0
1607344360000|2020-12-07 12:32:40|21872.55|21872.55|21876.51|21876.51|21876.51|21876.51|21872.55|21872.55|0
1607344370000|2020-12-07 12:32:50|21876.72|21876.72|21874.29|21874.29|21876.84|21876.84|21874.29|21874.29|0
1607344380000|2020-12-07 12:33:00|21873.51|21873.51|21869.69|21869.69|21873.51|21873.51|21869.69|21869.69|0
1607344390000|2020-12-07 12:33:10|21871.06|21871.06|21871.71|21871.71|21871.71|21871.71|21870.38|21870.38|0
1607344410000|2020-12-07 12:33:30|21871.02|21871.02|21871.02|21871.02|21871.02|21871.02|21871.02|21871.02|0
1607344420000|2020-12-07 12:33:40|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|21869.66|0
1607344430000|2020-12-07 12:33:50|21869.87|21869.87|21869.06|21869.06|21869.91|21869.91|21869.06|21869.06|0
1607344450000|2020-12-07 12:34:10|21868.54|21868.54|21868.78|21868.78|21869.59|21869.59|21868.54|21868.54|0
1607344460000|2020-12-07 12:34:20|21868|21868|21871.8|21871.8|21871.8|21871.8|21868|21868|0
1607344470000|2020-12-07 12:34:30|21872.58|21872.58|21872.58|21872.58|21872.58|21872.58|21872.58|21872.58|0
1607344480000|2020-12-07 12:34:40|21873.26|21873.26|21874.66|21874.66|21874.66|21874.66|21873.26|21873.26|0
1607344490000|2020-12-07 12:34:50|21874.6|21874.6|21878.89|21878.89|21878.89|21878.89|21874.51|21874.51|0
1607344500000|2020-12-07 12:35:00|21878.67|21878.67|21880.19|21880.19|21880.19|21880.19|21878.67|21878.67|0
1607344520000|2020-12-07 12:35:20|21881.75|21881.75|21880.95|21880.95|21882.53|21882.53|21880.95|21880.95|0
1607344530000|2020-12-07 12:35:30|21880.42|21880.42|21881.1|21881.1|21881.1|21881.1|21880.42|21880.42|0
1607344540000|2020-12-07 12:35:40|21881.23|21881.23|21881.63|21881.63|21882.01|21882.01|21881.23|21881.23|0
1607344550000|2020-12-07 12:35:50|21883.01|21883.01|21879.8|21879.8|21883.01|21883.01|21879.28|21879.28|0
1607344560000|2020-12-07 12:36:00|21879.77|21879.77|21878.87|21878.87|21879.77|21879.77|21878.87|21878.87|0
1607344570000|2020-12-07 12:36:10|21879.39|21879.39|21882.32|21882.32|21882.32|21882.32|21879.39|21879.39|0
1607344580000|2020-12-07 12:36:20|21883.01|21883.01|21882.48|21882.48|21883.01|21883.01|21882.48|21882.48|0
1607344590000|2020-12-07 12:36:30|21881.12|21881.12|21880.96|21880.96|21881.12|21881.12|21880.43|21880.43|0
1607344600000|2020-12-07 12:36:40|21882.33|21882.33|21882.14|21882.14|21882.33|21882.33|21882.14|21882.14|0
1607344610000|2020-12-07 12:36:50|21882.67|21882.67|21882.39|21882.39|21882.89|21882.89|21881.99|21881.99|0
1607344620000|2020-12-07 12:37:00|21882.17|21882.17|21882.17|21882.17|21882.17|21882.17|21880.81|21880.81|0
1607344630000|2020-12-07 12:37:10|21880.59|21880.59|21878.94|21878.94|21881.19|21881.19|21878.94|21878.94|0
1607344640000|2020-12-07 12:37:20|21878.87|21878.87|21878.87|21878.87|21878.87|21878.87|21878.87|21878.87|0
1607344650000|2020-12-07 12:37:30|21878.84|21878.84|21876|21876|21878.97|21878.97|21876|21876|0
1607344660000|2020-12-07 12:37:40|21876.53|21876.53|21876.53|21876.53|21876.53|21876.53|21876.53|21876.53|0
1607344680000|2020-12-07 12:38:00|21877.58|21877.58|21878.96|21878.96|21878.96|21878.96|21877.58|21877.58|0
1607344700000|2020-12-07 12:38:20|21878.43|21878.43|21878.55|21878.55|21878.55|21878.55|21878.43|21878.43|0
1607344710000|2020-12-07 12:38:30|21879.23|21879.23|21880.61|21880.61|21880.61|21880.61|21879.23|21879.23|0
1607344720000|2020-12-07 12:38:40|21880.39|21880.39|21880.39|21880.39|21880.39|21880.39|21880.39|21880.39|0
1607344740000|2020-12-07 12:39:00|21880.92|21880.92|21882.22|21882.22|21884.28|21884.28|21880.92|21880.92|0
1607344750000|2020-12-07 12:39:10|21881.54|21881.54|21881.81|21881.81|21881.81|21881.81|21881.54|21881.54|0
1607344780000|2020-12-07 12:39:40|21881.95|21881.95|21881.95|21881.95|21881.95|21881.95|21881.95|21881.95|0
1607344790000|2020-12-07 12:39:50|21881.17|21881.17|21883.44|21883.44|21883.44|21883.44|21881.17|21881.17|0
1607344800000|2020-12-07 12:40:00|21884.12|21884.12|21883.13|21883.13|21884.49|21884.49|21883.13|21883.13|0
1607344810000|2020-12-07 12:40:10|21882.35|21882.35|21882.35|21882.35|21882.35|21882.35|21882.35|21882.35|0
1607344830000|2020-12-07 12:40:30|21882.87|21882.87|21882.87|21882.87|21882.87|21882.87|21882.87|21882.87|0
1607344840000|2020-12-07 12:40:40|21884.43|21884.43|21884.43|21884.43|21884.43|21884.43|21884.43|21884.43|0
1607344850000|2020-12-07 12:40:50|21884.55|21884.55|21884.55|21884.55|21884.55|21884.55|21884.55|21884.55|0
1607344860000|2020-12-07 12:41:00|21882.99|21882.99|21880.15|21880.15|21882.99|21882.99|21880.15|21880.15|0
1607344870000|2020-12-07 12:41:10|21877.48|21877.48|21874.52|21874.52|21877.48|21877.48|21874.52|21874.52|0
1607344890000|2020-12-07 12:41:30|21873.15|21873.15|21873.37|21873.37|21873.37|21873.37|21873.15|21873.15|0
1607344900000|2020-12-07 12:41:40|21872.59|21872.59|21869.24|21869.24|21872.59|21872.59|21869.24|21869.24|0
1607344910000|2020-12-07 12:41:50|21870.61|21870.61|21871.14|21871.14|21871.29|21871.29|21870.61|21870.61|0
1607344920000|2020-12-07 12:42:00|21869.76|21869.76|21869.24|21869.24|21869.76|21869.76|21869.24|21869.24|0
1607344940000|2020-12-07 12:42:20|21869.4|21869.4|21869.92|21869.92|21869.92|21869.92|21869.4|21869.4|0
1607344960000|2020-12-07 12:42:40|21869.24|21869.24|21869.24|21869.24|21869.24|21869.24|21869.02|21869.02|0
1607344970000|2020-12-07 12:42:50|21868.19|21868.19|21867.66|21867.66|21868.19|21868.19|21867.66|21867.66|0
1607344980000|2020-12-07 12:43:00|21866.88|21866.88|21866.88|21866.88|21866.88|21866.88|21866.88|21866.88|0
1607345000000|2020-12-07 12:43:20|21867.41|21867.41|21867.41|21867.41|21867.41|21867.41|21867.41|21867.41|0
1607345020000|2020-12-07 12:43:40|21867.52|21867.52|21866.15|21866.15|21867.52|21867.52|21866.15|21866.15|0
1607345030000|2020-12-07 12:43:50|21864.78|21864.78|21864.45|21864.45|21865.13|21865.13|21864.36|21864.36|0
1607345040000|2020-12-07 12:44:00|21865.82|21865.82|21866.5|21866.5|21866.5|21866.5|21865.82|21865.82|0
1607345050000|2020-12-07 12:44:10|21866.62|21866.62|21867.82|21867.82|21867.82|21867.82|21865.41|21865.41|0
1607345060000|2020-12-07 12:44:20|21868.6|21868.6|21868.6|21868.6|21868.6|21868.6|21868.6|21868.6|0
1607345070000|2020-12-07 12:44:30|21869.13|21869.13|21869.91|21869.91|21869.91|21869.91|21869.13|21869.13|0
1607345080000|2020-12-07 12:44:40|21871.28|21871.28|21871.17|21871.17|21871.28|21871.28|21871.17|21871.17|0
1607345090000|2020-12-07 12:44:50|21872.54|21872.54|21875.06|21875.06|21875.29|21875.29|21872.54|21872.54|0
1607345100000|2020-12-07 12:45:00|21876.64|21876.64|21876.64|21876.64|21876.64|21876.64|21876.64|21876.64|0
1607345110000|2020-12-07 12:45:10|21876.67|21876.67|21875.43|21875.43|21876.7|21876.7|21875.29|21875.29|0
1607345120000|2020-12-07 12:45:20|21875.49|21875.49|21876.18|21876.18|21876.18|21876.18|21875.4|21875.4|0
1607345130000|2020-12-07 12:45:30|21877.55|21877.55|21879.66|21879.66|21879.66|21879.66|21877.55|21877.55|0
1607345140000|2020-12-07 12:45:40|21879.88|21879.88|21879.2|21879.2|21879.88|21879.88|21879.2|21879.2|0
1607345150000|2020-12-07 12:45:50|21879.41|21879.41|21879.41|21879.41|21879.41|21879.41|21879.41|21879.41|0
1607345160000|2020-12-07 12:46:00|21878.36|21878.36|21879.41|21879.41|21879.41|21879.41|21878.36|21878.36|0
1607345170000|2020-12-07 12:46:10|21879.44|21879.44|21879.41|21879.41|21879.44|21879.44|21879.41|21879.41|0
1607345200000|2020-12-07 12:46:40|21881.46|21881.46|21881.98|21881.98|21881.98|21881.98|21881.46|21881.46|0
1607345210000|2020-12-07 12:46:50|21881.21|21881.21|21883.29|21883.29|21883.29|21883.29|21881.21|21881.21|0
1607345220000|2020-12-07 12:47:00|21882.86|21882.86|21883.07|21883.07|21883.07|21883.07|21882.86|21882.86|0
1607345230000|2020-12-07 12:47:10|21883.2|21883.2|21883.67|21883.67|21883.73|21883.73|21883.2|21883.2|0
1607345240000|2020-12-07 12:47:20|21883.79|21883.79|21883.55|21883.55|21883.79|21883.79|21883.55|21883.55|0
1607345250000|2020-12-07 12:47:30|21883.02|21883.02|21883.02|21883.02|21883.02|21883.02|21883.02|21883.02|0
1607345260000|2020-12-07 12:47:40|21882.99|21882.99|21883.11|21883.11|21883.67|21883.67|21882.99|21882.99|0
1607345280000|2020-12-07 12:48:00|21885.53|21885.53|21891.66|21891.66|21892.34|21892.34|21885.53|21885.53|0
1607345290000|2020-12-07 12:48:10|21891.8|21891.8|21893.45|21893.45|21893.45|21893.45|21891.8|21891.8|0
1607345300000|2020-12-07 12:48:20|21895.03|21895.03|21898.3|21898.3|21898.3|21898.3|21895.03|21895.03|0
1607345310000|2020-12-07 12:48:30|21898.83|21898.83|21899.88|21899.88|21899.88|21899.88|21898.83|21898.83|0
1607345320000|2020-12-07 12:48:40|21898.83|21898.83|21897.22|21897.22|21898.83|21898.83|21897.22|21897.22|0
1607345330000|2020-12-07 12:48:50|21897.35|21897.35|21896.89|21896.89|21897.35|21897.35|21896.67|21896.67|0
1607345360000|2020-12-07 12:49:20|21896.92|21896.92|21896.89|21896.89|21896.92|21896.92|21896.89|21896.89|0
1607345370000|2020-12-07 12:49:30|21896.94|21896.94|21893.14|21893.14|21896.94|21896.94|21893.14|21893.14|0
1607345380000|2020-12-07 12:49:40|21892.93|21892.93|21892.18|21892.18|21892.93|21892.93|21892.18|21892.18|0
1607345390000|2020-12-07 12:49:50|21892.4|21892.4|21893.77|21893.77|21894.46|21894.46|21892.4|21892.4|0
1607345400000|2020-12-07 12:50:00|21893.9|21893.9|21892.1|21892.1|21893.9|21893.9|21892|21892|0
1607345410000|2020-12-07 12:50:10|21892.62|21892.62|21892.62|21892.62|21892.62|21892.62|21892.62|21892.62|0
1607345420000|2020-12-07 12:50:20|21893.3|21893.3|21892.56|21892.56|21893.3|21893.3|21892.56|21892.56|0
1607345430000|2020-12-07 12:50:30|21889.63|21889.63|21893.6|21893.6|21894.97|21894.97|21888.95|21888.95|0
1607345440000|2020-12-07 12:50:40|21892.22|21892.22|21892.22|21892.22|21892.22|21892.22|21892.22|21892.22|0
1607345450000|2020-12-07 12:50:50|21891.45|21891.45|21891.45|21891.45|21891.45|21891.45|21891.45|21891.45|0
1607345470000|2020-12-07 12:51:10|21890.92|21890.92|21891.17|21891.17|21891.17|21891.17|21890.65|21890.65|0
1607345480000|2020-12-07 12:51:20|21892.55|21892.55|21889.15|21889.15|21892.55|21892.55|21888.62|21888.62|0
1607345490000|2020-12-07 12:51:30|21888.51|21888.51|21887.44|21887.44|21888.51|21888.51|21887.22|21887.22|0
1607345500000|2020-12-07 12:51:40|21890.19|21890.19|21892.09|21892.09|21892.09|21892.09|21890.19|21890.19|0
1607345510000|2020-12-07 12:51:50|21891.56|21891.56|21888.11|21888.11|21891.56|21891.56|21888.11|21888.11|0
1607345520000|2020-12-07 12:52:00|21887.06|21887.06|21886.37|21886.37|21887.06|21887.06|21885.69|21885.69|0
1607345530000|2020-12-07 12:52:10|21886.24|21886.24|21886.1|21886.1|21886.38|21886.38|21886.1|21886.1|0
1607345540000|2020-12-07 12:52:20|21886.04|21886.04|21887.53|21887.53|21887.53|21887.53|21886.04|21886.04|0
1607345550000|2020-12-07 12:52:30|21888.06|21888.06|21889.27|21889.27|21889.27|21889.27|21888.06|21888.06|0
1607345560000|2020-12-07 12:52:40|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|21890.05|0
1607345570000|2020-12-07 12:52:50|21890.02|21890.02|21888.46|21888.46|21890.02|21890.02|21888.4|21888.4|0
1607345580000|2020-12-07 12:53:00|21888.99|21888.99|21888.99|21888.99|21888.99|21888.99|21888.99|21888.99|0
1607345590000|2020-12-07 12:53:10|21889.2|21889.2|21889.2|21889.2|21889.32|21889.32|21889.2|21889.2|0
1607345600000|2020-12-07 12:53:20|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|21889.73|0
1607345620000|2020-12-07 12:53:40|21891.1|21891.1|21892.48|21892.48|21892.48|21892.48|21891.1|21891.1|0
1607345640000|2020-12-07 12:54:00|21893.26|21893.26|21897.67|21897.67|21897.67|21897.67|21893.26|21893.26|0
1607345650000|2020-12-07 12:54:10|21899.04|21899.04|21899.04|21899.04|21899.04|21899.04|21899.04|21899.04|0
1607345660000|2020-12-07 12:54:20|21899.11|21899.11|21900.8|21900.8|21900.8|21900.8|21899.11|21899.11|0
1607345670000|2020-12-07 12:54:30|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|21900.59|0
1607345680000|2020-12-07 12:54:40|21901.27|21901.27|21902.7|21902.7|21902.7|21902.7|21901.27|21901.27|0
1607345690000|2020-12-07 12:54:50|21903.13|21903.13|21904.75|21904.75|21904.75|21904.75|21902.7|21902.7|0
1607345700000|2020-12-07 12:55:00|21906.12|21906.12|21905.68|21905.68|21906.12|21906.12|21905.68|21905.68|0
1607345720000|2020-12-07 12:55:20|21909.66|21909.66|21908.97|21908.97|21909.66|21909.66|21908.97|21908.97|0
1607345730000|2020-12-07 12:55:30|21909.5|21909.5|21909.72|21909.72|21909.72|21909.72|21909.5|21909.5|0
1607345740000|2020-12-07 12:55:40|21909.19|21909.19|21909.41|21909.41|21909.41|21909.41|21909.19|21909.19|0
1607345770000|2020-12-07 12:56:10|21910.19|21910.19|21912.73|21912.73|21912.73|21912.73|21910.19|21910.19|0
1607345780000|2020-12-07 12:56:20|21914.11|21914.11|21915.16|21915.16|21915.16|21915.16|21914.11|21914.11|0
1607345790000|2020-12-07 12:56:30|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|0
1607345800000|2020-12-07 12:56:40|21916.66|21916.66|21917.66|21917.66|21917.66|21917.66|21916.66|21916.66|0
1607345810000|2020-12-07 12:56:50|21916.88|21916.88|21916.88|21916.88|21916.88|21916.88|21916.88|21916.88|0
1607345820000|2020-12-07 12:57:00|21917.1|21917.1|21917.1|21917.1|21917.1|21917.1|21917.1|21917.1|0
1607345830000|2020-12-07 12:57:10|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|21916.98|0
1607345840000|2020-12-07 12:57:20|21917.2|21917.2|21917.2|21917.2|21917.2|21917.2|21917.2|21917.2|0
1607345850000|2020-12-07 12:57:30|21917.42|21917.42|21918.79|21918.79|21918.79|21918.79|21917.42|21917.42|0
1607345860000|2020-12-07 12:57:40|21922.21|21922.21|21929.68|21929.68|21929.68|21929.68|21922.21|21922.21|0
1607345870000|2020-12-07 12:57:50|21929.89|21929.89|21931.48|21931.48|21931.48|21931.48|21929.68|21929.68|0
1607345880000|2020-12-07 12:58:00|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|0
1607345900000|2020-12-07 12:58:20|21931.91|21931.91|21932.41|21932.41|21932.41|21932.41|21931.91|21931.91|0
1607345910000|2020-12-07 12:58:30|21933.79|21933.79|21932.42|21932.42|21933.79|21933.79|21932.42|21932.42|0
1607345920000|2020-12-07 12:58:40|21932.53|21932.53|21932.53|21932.53|21932.53|21932.53|21932.53|21932.53|0
1607345930000|2020-12-07 12:58:50|21932.6|21932.6|21934.18|21934.18|21934.18|21934.18|21932.6|21932.6|0
1607345940000|2020-12-07 12:59:00|21936.08|21936.08|21938.44|21938.44|21938.44|21938.44|21935.56|21935.56|0
1607345950000|2020-12-07 12:59:10|21938.22|21938.22|21938.22|21938.22|21938.22|21938.22|21938.22|21938.22|0
1607345960000|2020-12-07 12:59:20|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|21938.44|0
1607345970000|2020-12-07 12:59:30|21940|21940|21936.01|21936.01|21940|21940|21934.64|21934.64|0
1607345980000|2020-12-07 12:59:40|21933.26|21933.26|21935.95|21935.95|21942.78|21942.78|21931.96|21931.96|0
1607345990000|2020-12-07 12:59:50|21938.2|21938.2|21939.19|21939.19|21942.16|21942.16|21935.45|21935.45|0
1607346000000|2020-12-07 13:00:00|21938.66|21938.66|21940.41|21940.41|21942.63|21942.63|21938.66|21938.66|0
1607346010000|2020-12-07 13:00:10|21939.63|21939.63|21938.21|21938.21|21939.63|21939.63|21936.32|21936.32|0
1607346020000|2020-12-07 13:00:20|21938.14|21938.14|21936.1|21936.1|21938.14|21938.14|21936.1|21936.1|0
1607346030000|2020-12-07 13:00:30|21936.04|21936.04|21933.2|21933.2|21936.04|21936.04|21932.95|21932.95|0
1607346040000|2020-12-07 13:00:40|21932.98|21932.98|21929.59|21929.59|21933.19|21933.19|21929.59|21929.59|0
1607346050000|2020-12-07 13:00:50|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|21929.37|0
1607346060000|2020-12-07 13:01:00|21927.15|21927.15|21927.15|21927.15|21927.15|21927.15|21927.15|21927.15|0
1607346070000|2020-12-07 13:01:10|21926.62|21926.62|21926.59|21926.59|21926.62|21926.62|21926.59|21926.59|0
1607346080000|2020-12-07 13:01:20|21926.65|21926.65|21925.16|21925.16|21926.65|21926.65|21925.16|21925.16|0
1607346090000|2020-12-07 13:01:30|21924.64|21924.64|21925.16|21925.16|21925.16|21925.16|21924.64|21924.64|0
1607346100000|2020-12-07 13:01:40|21923.79|21923.79|21925.05|21925.05|21925.73|21925.73|21923.79|21923.79|0
1607346110000|2020-12-07 13:01:50|21923.68|21923.68|21922.03|21922.03|21923.68|21923.68|21921.94|21921.94|0
1607346120000|2020-12-07 13:02:00|21922.56|21922.56|21921.6|21921.6|21922.56|21922.56|21921.6|21921.6|0
1607346130000|2020-12-07 13:02:10|21921.38|21921.38|21923.57|21923.57|21923.6|21923.6|21921.38|21921.38|0
1607346140000|2020-12-07 13:02:20|21923.54|21923.54|21925.44|21925.44|21925.44|21925.44|21923.54|21923.54|0
1607346150000|2020-12-07 13:02:30|21922.69|21922.69|21922.26|21922.26|21922.69|21922.69|21921.64|21921.64|0
1607346160000|2020-12-07 13:02:40|21923.04|21923.04|21923.57|21923.57|21923.57|21923.57|21923.04|21923.04|0
1607346170000|2020-12-07 13:02:50|21923.14|21923.14|21924.41|21924.41|21924.62|21924.62|21923.14|21923.14|0
1607346180000|2020-12-07 13:03:00|21926.45|21926.45|21926.34|21926.34|21926.88|21926.88|21926.34|21926.34|0
1607346190000|2020-12-07 13:03:10|21926.12|21926.12|21926.31|21926.31|21926.31|21926.31|21925.9|21925.9|0
1607346200000|2020-12-07 13:03:20|21924.94|21924.94|21924.16|21924.16|21924.94|21924.94|21924.16|21924.16|0
1607346210000|2020-12-07 13:03:30|21919.37|21919.37|21919.37|21919.37|21919.37|21919.37|21919.37|21919.37|0
1607346220000|2020-12-07 13:03:40|21918.01|21918.01|21915.9|21915.9|21918.01|21918.01|21915.9|21915.9|0
1607346230000|2020-12-07 13:03:50|21915.83|21915.83|21916.27|21916.27|21916.27|21916.27|21915.83|21915.83|0
1607346240000|2020-12-07 13:04:00|21916.8|21916.8|21916.96|21916.96|21917.95|21917.95|21916.8|21916.8|0
1607346250000|2020-12-07 13:04:10|21916.92|21916.92|21916.27|21916.27|21916.96|21916.96|21916.27|21916.27|0
1607346260000|2020-12-07 13:04:20|21916.18|21916.18|21914.94|21914.94|21916.18|21916.18|21914.94|21914.94|0
1607346270000|2020-12-07 13:04:30|21916.99|21916.99|21916.89|21916.89|21916.99|21916.99|21916.89|21916.89|0
1607346280000|2020-12-07 13:04:40|21916.83|21916.83|21919.36|21919.36|21919.36|21919.36|21916.83|21916.83|0
1607346300000|2020-12-07 13:05:00|21920.41|21920.41|21923.58|21923.58|21923.58|21923.58|21920.41|21920.41|0
1607346310000|2020-12-07 13:05:10|21924.95|21924.95|21924.2|21924.2|21924.95|21924.95|21924.2|21924.2|0
1607346320000|2020-12-07 13:05:20|21923.52|21923.52|21927.76|21927.76|21927.76|21927.76|21923.52|21923.52|0
1607346330000|2020-12-07 13:05:30|21930.39|21930.39|21931.13|21931.13|21932.51|21932.51|21930.39|21930.39|0
1607346340000|2020-12-07 13:05:40|21931.23|21931.23|21933.59|21933.59|21933.59|21933.59|21931.16|21931.16|0
1607346350000|2020-12-07 13:05:50|21934.65|21934.65|21936.11|21936.11|21936.11|21936.11|21934.65|21934.65|0
1607346360000|2020-12-07 13:06:00|21936.18|21936.18|21936.18|21936.18|21936.18|21936.18|21936.18|21936.18|0
1607346370000|2020-12-07 13:06:10|21935.49|21935.49|21936.86|21936.86|21936.86|21936.86|21935.38|21935.38|0
1607346380000|2020-12-07 13:06:20|21938.44|21938.44|21938.05|21938.05|21938.44|21938.44|21937.91|21937.91|0
1607346390000|2020-12-07 13:06:30|21938.57|21938.57|21938.23|21938.23|21938.57|21938.57|21937.8|21937.8|0
1607346400000|2020-12-07 13:06:40|21937.71|21937.71|21937.18|21937.18|21937.71|21937.71|21937.18|21937.18|0
1607346410000|2020-12-07 13:06:50|21936.65|21936.65|21936.87|21936.87|21936.87|21936.87|21935.29|21935.29|0
1607346420000|2020-12-07 13:07:00|21938.23|21938.23|21940.39|21940.39|21940.39|21940.39|21938.23|21938.23|0
1607346430000|2020-12-07 13:07:10|21940.36|21940.36|21941.38|21941.38|21941.47|21941.47|21940.36|21940.36|0
1607346440000|2020-12-07 13:07:20|21942.75|21942.75|21943.43|21943.43|21943.43|21943.43|21942.75|21942.75|0
1607346450000|2020-12-07 13:07:30|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|0
1607346460000|2020-12-07 13:07:40|21943.98|21943.98|21943.45|21943.45|21943.98|21943.98|21943.45|21943.45|0
1607346470000|2020-12-07 13:07:50|21944.83|21944.83|21944.93|21944.93|21944.96|21944.96|21944.83|21944.83|0
1607346490000|2020-12-07 13:08:10|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|0
1607346500000|2020-12-07 13:08:20|21946.9|21946.9|21946.9|21946.9|21946.9|21946.9|21946.9|21946.9|0
1607346510000|2020-12-07 13:08:30|21947.01|21947.01|21945.67|21945.67|21947.23|21947.23|21945.67|21945.67|0
1607346520000|2020-12-07 13:08:40|21943.77|21943.77|21941.55|21941.55|21943.77|21943.77|21940.81|21940.81|0
1607346530000|2020-12-07 13:08:50|21941.03|21941.03|21939.07|21939.07|21941.03|21941.03|21938.55|21938.55|0
1607346540000|2020-12-07 13:09:00|21939.75|21939.75|21939.75|21939.75|21939.75|21939.75|21939.75|21939.75|0
1607346550000|2020-12-07 13:09:10|21938.39|21938.39|21939.17|21939.17|21939.85|21939.85|21938.39|21938.39|0
1607346560000|2020-12-07 13:09:20|21938.49|21938.49|21939.17|21939.17|21939.17|21939.17|21938.49|21938.49|0
1607346570000|2020-12-07 13:09:30|21937.8|21937.8|21935.3|21935.3|21937.8|21937.8|21935.3|21935.3|0
1607346580000|2020-12-07 13:09:40|21934.61|21934.61|21933.68|21933.68|21936.79|21936.79|21933.68|21933.68|0
1607346590000|2020-12-07 13:09:50|21933|21933|21931.85|21931.85|21933.21|21933.21|21931.85|21931.85|0
1607346600000|2020-12-07 13:10:00|21932.37|21932.37|21934.35|21934.35|21934.35|21934.35|21932.3|21932.3|0
1607346620000|2020-12-07 13:10:20|21934.47|21934.47|21935.87|21935.87|21935.87|21935.87|21934.44|21934.44|0
1607346630000|2020-12-07 13:10:30|21936.55|21936.55|21939.82|21939.82|21941.2|21941.2|21936.55|21936.55|0
1607346640000|2020-12-07 13:10:40|21939.3|21939.3|21937.92|21937.92|21939.3|21939.3|21937.92|21937.92|0
1607346650000|2020-12-07 13:10:50|21937.4|21937.4|21937.92|21937.92|21937.92|21937.92|21937.4|21937.4|0
1607346660000|2020-12-07 13:11:00|21937.4|21937.4|21937.86|21937.86|21938.39|21938.39|21937.34|21937.34|0
1607346670000|2020-12-07 13:11:10|21939.24|21939.24|21939.24|21939.24|21939.24|21939.24|21939.24|21939.24|0
1607346680000|2020-12-07 13:11:20|21939.45|21939.45|21939.45|21939.45|21939.45|21939.45|21939.45|21939.45|0
1607346690000|2020-12-07 13:11:30|21938.67|21938.67|21937.89|21937.89|21938.67|21938.67|21937.89|21937.89|0
1607346700000|2020-12-07 13:11:40|21939.27|21939.27|21939.02|21939.02|21939.8|21939.8|21938.49|21938.49|0
1607346710000|2020-12-07 13:11:50|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|0
1607346720000|2020-12-07 13:12:00|21940.23|21940.23|21940.75|21940.75|21940.75|21940.75|21940.23|21940.23|0
1607346730000|2020-12-07 13:12:10|21940.32|21940.32|21939.11|21939.11|21940.32|21940.32|21939.11|21939.11|0
1607346740000|2020-12-07 13:12:20|21939.24|21939.24|21935.64|21935.64|21939.24|21939.24|21935.61|21935.61|0
1607346750000|2020-12-07 13:12:30|21935.61|21935.61|21935.26|21935.26|21935.61|21935.61|21935.05|21935.05|0
1607346770000|2020-12-07 13:12:50|21934.74|21934.74|21934.74|21934.74|21934.74|21934.74|21934.74|21934.74|0
1607346780000|2020-12-07 13:13:00|21933.96|21933.96|21933.96|21933.96|21933.96|21933.96|21933.96|21933.96|0
1607346790000|2020-12-07 13:13:10|21934.74|21934.74|21934.87|21934.87|21934.87|21934.87|21934.74|21934.74|0
1607346800000|2020-12-07 13:13:20|21934.35|21934.35|21933.5|21933.5|21934.87|21934.87|21933.5|21933.5|0
1607346810000|2020-12-07 13:13:30|21932.12|21932.12|21931.33|21931.33|21932.12|21932.12|21931.33|21931.33|0
1607346820000|2020-12-07 13:13:40|21931.12|21931.12|21930.34|21930.34|21931.12|21931.12|21930.34|21930.34|0
1607346830000|2020-12-07 13:13:50|21930.22|21930.22|21925.8|21925.8|21930.22|21930.22|21925.8|21925.8|0
1607346840000|2020-12-07 13:14:00|21926.33|21926.33|21925.96|21925.96|21926.33|21926.33|21925.65|21925.65|0
1607346850000|2020-12-07 13:14:10|21926.17|21926.17|21929.13|21929.13|21929.13|21929.13|21926.17|21926.17|0
1607346860000|2020-12-07 13:14:20|21928.91|21928.91|21928.38|21928.38|21930.28|21930.28|21928.38|21928.38|0
1607346870000|2020-12-07 13:14:30|21927.6|21927.6|21925.19|21925.19|21927.6|21927.6|21925.19|21925.19|0
1607346880000|2020-12-07 13:14:40|21923.81|21923.81|21923.29|21923.29|21923.81|21923.81|21923.29|21923.29|0
1607346890000|2020-12-07 13:14:50|21923.32|21923.32|21918.58|21918.58|21923.32|21923.32|21918.58|21918.58|0
1607346900000|2020-12-07 13:15:00|21919.11|21919.11|21919.35|21919.35|21919.35|21919.35|21919.11|21919.11|0
1607346910000|2020-12-07 13:15:10|21919.26|21919.26|21921.93|21921.93|21921.93|21921.93|21919.1|21919.1|0
1607346920000|2020-12-07 13:15:20|21921.8|21921.8|21921.95|21921.95|21922.11|21922.11|21921.8|21921.8|0
1607346930000|2020-12-07 13:15:30|21921.88|21921.88|21921.95|21921.95|21921.95|21921.95|21921.88|21921.88|0
1607346950000|2020-12-07 13:15:50|21921.42|21921.42|21928.14|21928.14|21928.14|21928.14|21921.42|21921.42|0
1607346970000|2020-12-07 13:16:10|21930.24|21930.24|21930.24|21930.24|21930.24|21930.24|21930.24|21930.24|0
1607346980000|2020-12-07 13:16:20|21930.03|21930.03|21929.93|21929.93|21931.39|21931.39|21929.93|21929.93|0
1607347000000|2020-12-07 13:16:40|21929.72|21929.72|21930.03|21930.03|21930.03|21930.03|21929.5|21929.5|0
1607347010000|2020-12-07 13:16:50|21929.5|21929.5|21928.45|21928.45|21930.28|21930.28|21928.45|21928.45|0
1607347020000|2020-12-07 13:17:00|21927.92|21927.92|21925.17|21925.17|21927.92|21927.92|21925.17|21925.17|0
1607347030000|2020-12-07 13:17:10|21925.7|21925.7|21922.95|21922.95|21925.7|21925.7|21922.95|21922.95|0
1607347040000|2020-12-07 13:17:20|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|0
1607347070000|2020-12-07 13:17:50|21925.17|21925.17|21925.11|21925.11|21925.23|21925.23|21925.11|21925.11|0
1607347080000|2020-12-07 13:18:00|21925.08|21925.08|21925.6|21925.6|21925.6|21925.6|21925.08|21925.08|0
1607347100000|2020-12-07 13:18:20|21924.82|21924.82|21923.52|21923.52|21924.82|21924.82|21923.52|21923.52|0
1607347110000|2020-12-07 13:18:30|21922.14|21922.14|21921.45|21921.45|21922.14|21922.14|21920.77|21920.77|0
1607347120000|2020-12-07 13:18:40|21921.98|21921.98|21921.81|21921.81|21925.94|21925.94|21921.81|21921.81|0
1607347130000|2020-12-07 13:18:50|21921.68|21921.68|21923.3|21923.3|21923.3|21923.3|21921.15|21921.15|0
1607347140000|2020-12-07 13:19:00|21924.36|21924.36|21925.1|21925.1|21925.1|21925.1|21924.36|21924.36|0
1607347150000|2020-12-07 13:19:10|21925.78|21925.78|21926.63|21926.63|21926.63|21926.63|21925.78|21925.78|0
1607347160000|2020-12-07 13:19:20|21926.49|21926.49|21928.06|21928.06|21930.03|21930.03|21926.49|21926.49|0
1607347170000|2020-12-07 13:19:30|21927.53|21927.53|21925.16|21925.16|21927.75|21927.75|21925.16|21925.16|0
1607347180000|2020-12-07 13:19:40|21923.79|21923.79|21926.22|21926.22|21926.22|21926.22|21923.57|21923.57|0
1607347190000|2020-12-07 13:19:50|21926.98|21926.98|21926.33|21926.33|21926.98|21926.98|21926.33|21926.33|0
1607347200000|2020-12-07 13:20:00|21926.26|21926.26|21918.48|21918.48|21926.26|21926.26|21918.48|21918.48|0
1607347210000|2020-12-07 13:20:10|21918.92|21918.92|21919.46|21919.46|21919.69|21919.69|21918.92|21918.92|0
1607347220000|2020-12-07 13:20:20|21919.49|21919.49|21918.97|21918.97|21920.02|21920.02|21918.97|21918.97|0
1607347230000|2020-12-07 13:20:30|21917.91|21917.91|21915.48|21915.48|21918.44|21918.44|21915.48|21915.48|0
1607347240000|2020-12-07 13:20:40|21913.9|21913.9|21914.42|21914.42|21914.42|21914.42|21913.9|21913.9|0
1607347250000|2020-12-07 13:20:50|21914.35|21914.35|21913.86|21913.86|21914.42|21914.42|21913.64|21913.64|0
1607347260000|2020-12-07 13:21:00|21911.81|21911.81|21909.01|21909.01|21911.81|21911.81|21909.01|21909.01|0
1607347270000|2020-12-07 13:21:10|21903.52|21903.52|21903.52|21903.52|21903.52|21903.52|21903.52|21903.52|0
1607347280000|2020-12-07 13:21:20|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|21903.73|0
1607347290000|2020-12-07 13:21:30|21903.95|21903.95|21903.95|21903.95|21903.95|21903.95|21903.95|21903.95|0
1607347300000|2020-12-07 13:21:40|21904.73|21904.73|21907.31|21907.31|21907.31|21907.31|21904.73|21904.73|0
1607347310000|2020-12-07 13:21:50|21907.99|21907.99|21909.37|21909.37|21909.37|21909.37|21907.99|21907.99|0
1607347320000|2020-12-07 13:22:00|21908.84|21908.84|21915.92|21915.92|21915.92|21915.92|21908.84|21908.84|0
1607347330000|2020-12-07 13:22:10|21915.24|21915.24|21924.14|21924.14|21924.14|21924.14|21915.24|21915.24|0
1607347340000|2020-12-07 13:22:20|21924.92|21924.92|21927.79|21927.79|21927.79|21927.79|21924.92|21924.92|0
1607347350000|2020-12-07 13:22:30|21925.45|21925.45|21924.56|21924.56|21925.45|21925.45|21924.34|21924.34|0
1607347360000|2020-12-07 13:22:40|21924.69|21924.69|21927.05|21927.05|21927.05|21927.05|21924.62|21924.62|0
1607347370000|2020-12-07 13:22:50|21927.73|21927.73|21927.73|21927.73|21927.95|21927.95|21927.73|21927.73|0
1607347380000|2020-12-07 13:23:00|21929.11|21929.11|21929.11|21929.11|21929.11|21929.11|21929.11|21929.11|0
1607347390000|2020-12-07 13:23:10|21929.32|21929.32|21929.11|21929.11|21929.32|21929.32|21929.11|21929.11|0
1607347400000|2020-12-07 13:23:20|21929.32|21929.32|21929.32|21929.32|21929.32|21929.32|21929.32|21929.32|0
1607347420000|2020-12-07 13:23:40|21929.12|21929.12|21927.74|21927.74|21929.12|21929.12|21927.74|21927.74|0
1607347430000|2020-12-07 13:23:50|21927.22|21927.22|21927.22|21927.22|21927.22|21927.22|21927.22|21927.22|0
1607347440000|2020-12-07 13:24:00|21927.74|21927.74|21928.18|21928.18|21928.18|21928.18|21927.74|21927.74|0
1607347450000|2020-12-07 13:24:10|21930.08|21930.08|21930.15|21930.15|21930.93|21930.93|21929.56|21929.56|0
1607347460000|2020-12-07 13:24:20|21931.71|21931.71|21934.74|21934.74|21934.74|21934.74|21931.49|21931.49|0
1607347470000|2020-12-07 13:24:30|21933.53|21933.53|21930.05|21930.05|21933.53|21933.53|21930.05|21930.05|0
1607347480000|2020-12-07 13:24:40|21930.26|21930.26|21932.61|21932.61|21932.61|21932.61|21930.26|21930.26|0
1607347490000|2020-12-07 13:24:50|21932.83|21932.83|21932.83|21932.83|21932.83|21932.83|21932.83|21932.83|0
1607347500000|2020-12-07 13:25:00|21932.86|21932.86|21932.55|21932.55|21932.86|21932.86|21932.42|21932.42|0
1607347510000|2020-12-07 13:25:10|21931.77|21931.77|21931.9|21931.9|21931.9|21931.9|21931.77|21931.77|0
1607347520000|2020-12-07 13:25:20|21932.67|21932.67|21932.55|21932.55|21932.67|21932.67|21932.55|21932.55|0
1607347530000|2020-12-07 13:25:30|21931.9|21931.9|21932.05|21932.05|21932.05|21932.05|21931.84|21931.84|0
1607347540000|2020-12-07 13:25:40|21933.11|21933.11|21935.22|21935.22|21935.22|21935.22|21933.11|21933.11|0
1607347550000|2020-12-07 13:25:50|21934.17|21934.17|21934.01|21934.01|21934.17|21934.17|21932.8|21932.8|0
1607347560000|2020-12-07 13:26:00|21934.13|21934.13|21935.34|21935.34|21935.34|21935.34|21934.13|21934.13|0
1607347570000|2020-12-07 13:26:10|21935.46|21935.46|21936.15|21936.15|21936.22|21936.22|21934.93|21934.93|0
1607347580000|2020-12-07 13:26:20|21934.59|21934.59|21932.47|21932.47|21934.59|21934.59|21931.7|21931.7|0
1607347590000|2020-12-07 13:26:30|21932.4|21932.4|21932.49|21932.49|21932.49|21932.49|21932.28|21932.28|0
1607347600000|2020-12-07 13:26:40|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|0
1607347610000|2020-12-07 13:26:50|21931.6|21931.6|21928.7|21928.7|21931.6|21931.6|21928.7|21928.7|0
1607347620000|2020-12-07 13:27:00|21928.18|21928.18|21928.17|21928.17|21928.18|21928.18|21927.96|21927.96|0
1607347630000|2020-12-07 13:27:10|21928.06|21928.06|21921.24|21921.24|21928.06|21928.06|21921.24|21921.24|0
1607347640000|2020-12-07 13:27:20|21921.92|21921.92|21928.82|21928.82|21928.82|21928.82|21921.92|21921.92|0
1607347650000|2020-12-07 13:27:30|21930.2|21930.2|21929.42|21929.42|21930.2|21930.2|21929.42|21929.42|0
1607347670000|2020-12-07 13:27:50|21929.39|21929.39|21928.7|21928.7|21929.39|21929.39|21928.7|21928.7|0
1607347680000|2020-12-07 13:28:00|21927.33|21927.33|21927.33|21927.33|21927.33|21927.33|21927.33|21927.33|0
1607347690000|2020-12-07 13:28:10|21926.65|21926.65|21925.96|21925.96|21926.65|21926.65|21925.96|21925.96|0
1607347700000|2020-12-07 13:28:20|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|21927.02|0
1607347710000|2020-12-07 13:28:30|21926.9|21926.9|21927.11|21927.11|21927.11|21927.11|21926.9|21926.9|0
1607347720000|2020-12-07 13:28:40|21927.23|21927.23|21926.06|21926.06|21927.23|21927.23|21926.06|21926.06|0
1607347730000|2020-12-07 13:28:50|21926.27|21926.27|21926.27|21926.27|21926.27|21926.27|21926.27|21926.27|0
1607347740000|2020-12-07 13:29:00|21926.96|21926.96|21929.16|21929.16|21929.16|21929.16|21926.96|21926.96|0
1607347750000|2020-12-07 13:29:10|21928.73|21928.73|21927.38|21927.38|21928.94|21928.94|21927.38|21927.38|0
1607347760000|2020-12-07 13:29:20|21926.01|21926.01|21925.48|21925.48|21926.01|21926.01|21924.96|21924.96|0
1607347770000|2020-12-07 13:29:30|21924.43|21924.43|21922.84|21922.84|21924.43|21924.43|21922.84|21922.84|0
1607347780000|2020-12-07 13:29:40|21922.16|21922.16|21923.21|21923.21|21923.21|21923.21|21922.16|21922.16|0
1607347790000|2020-12-07 13:29:50|21928.27|21928.27|21925.67|21925.67|21928.27|21928.27|21925.64|21925.64|0
1607347800000|2020-12-07 13:30:00|21925.88|21925.88|21924.06|21924.06|21925.88|21925.88|21924.06|21924.06|0
1607347810000|2020-12-07 13:30:10|21922.5|21922.5|21920.43|21920.43|21922.5|21922.5|21920.43|21920.43|0
1607347820000|2020-12-07 13:30:20|21916.31|21916.31|21916.88|21916.88|21916.99|21916.99|21916.31|21916.31|0
1607347830000|2020-12-07 13:30:30|21916.45|21916.45|21915.98|21915.98|21916.88|21916.88|21915.98|21915.98|0
1607347840000|2020-12-07 13:30:40|21915.86|21915.86|21916.33|21916.33|21916.33|21916.33|21915.86|21915.86|0
1607347850000|2020-12-07 13:30:50|21916.26|21916.26|21920.08|21920.08|21920.74|21920.74|21916.26|21916.26|0
1607347860000|2020-12-07 13:31:00|21918.49|21918.49|21918.18|21918.18|21918.49|21918.49|21917.97|21917.97|0
1607347870000|2020-12-07 13:31:10|21915.43|21915.43|21915.96|21915.96|21917.01|21917.01|21915.43|21915.43|0
1607347880000|2020-12-07 13:31:20|21917.08|21917.08|21919.98|21919.98|21919.98|21919.98|21917.08|21917.08|0
1607347890000|2020-12-07 13:31:30|21920.51|21920.51|21920.58|21920.58|21920.58|21920.58|21920.51|21920.51|0
1607347900000|2020-12-07 13:31:40|21919.8|21919.8|21919.02|21919.02|21919.8|21919.8|21919.02|21919.02|0
1607347910000|2020-12-07 13:31:50|21918.59|21918.59|21913.65|21913.65|21918.59|21918.59|21913.65|21913.65|0
1607347920000|2020-12-07 13:32:00|21914.7|21914.7|21912.77|21912.77|21914.7|21914.7|21912.06|21912.06|0
1607347930000|2020-12-07 13:32:10|21913.3|21913.3|21912.18|21912.18|21913.79|21913.79|21912.06|21912.06|0
1607347940000|2020-12-07 13:32:20|21913.54|21913.54|21910.96|21910.96|21913.54|21913.54|21909.06|21909.06|0
1607347950000|2020-12-07 13:32:30|21911.49|21911.49|21910.53|21910.53|21912.01|21912.01|21909.91|21909.91|0
1607347960000|2020-12-07 13:32:40|21910.56|21910.56|21910.56|21910.56|21911.62|21911.62|21910.56|21910.56|0
1607347970000|2020-12-07 13:32:50|21911.25|21911.25|21911.95|21911.95|21911.95|21911.95|21910.5|21910.5|0
1607347980000|2020-12-07 13:33:00|21911.17|21911.17|21910.76|21910.76|21911.31|21911.31|21910.76|21910.76|0
1607347990000|2020-12-07 13:33:10|21910.53|21910.53|21911.05|21911.05|21911.05|21911.05|21910.53|21910.53|0
1607348000000|2020-12-07 13:33:20|21911.58|21911.58|21911.99|21911.99|21911.99|21911.99|21911.46|21911.46|0
1607348020000|2020-12-07 13:33:40|21911.31|21911.31|21916.04|21916.04|21916.04|21916.04|21911.31|21911.31|0
1607348030000|2020-12-07 13:33:50|21915.61|21915.61|21915.61|21915.61|21915.61|21915.61|21915.61|21915.61|0
1607348040000|2020-12-07 13:34:00|21914.56|21914.56|21914.44|21914.44|21914.56|21914.56|21914.44|21914.44|0
1607348050000|2020-12-07 13:34:10|21913.76|21913.76|21913.44|21913.44|21913.76|21913.76|21913.44|21913.44|0
1607348060000|2020-12-07 13:34:20|21912.06|21912.06|21912.75|21912.75|21912.75|21912.75|21912.06|21912.06|0
1607348070000|2020-12-07 13:34:30|21912.22|21912.22|21907.23|21907.23|21912.22|21912.22|21907.23|21907.23|0
1607348080000|2020-12-07 13:34:40|21906.7|21906.7|21906.7|21906.7|21906.7|21906.7|21906.7|21906.7|0
1607348090000|2020-12-07 13:34:50|21905.33|21905.33|21906.6|21906.6|21906.6|21906.6|21905.33|21905.33|0
1607348100000|2020-12-07 13:35:00|21905.22|21905.22|21902.72|21902.72|21905.22|21905.22|21902.49|21902.49|0
1607348110000|2020-12-07 13:35:10|21902.55|21902.55|21902.28|21902.28|21902.55|21902.55|21902.28|21902.28|0
1607348120000|2020-12-07 13:35:20|21900.91|21900.91|21899.5|21899.5|21900.91|21900.91|21899.5|21899.5|0
1607348130000|2020-12-07 13:35:30|21897.4|21897.4|21889.72|21889.72|21897.92|21897.92|21887.64|21887.64|0
1607348140000|2020-12-07 13:35:40|21889.94|21889.94|21890.72|21890.72|21890.72|21890.72|21889.94|21889.94|0
1607348150000|2020-12-07 13:35:50|21891.24|21891.24|21891.56|21891.56|21892.62|21892.62|21891.24|21891.24|0
1607348160000|2020-12-07 13:36:00|21888.82|21888.82|21878.57|21878.57|21888.82|21888.82|21878.57|21878.57|0
1607348170000|2020-12-07 13:36:10|21879.94|21879.94|21879.14|21879.14|21880.13|21880.13|21879.07|21879.07|0
1607348180000|2020-12-07 13:36:20|21877.58|21877.58|21876.59|21876.59|21877.58|21877.58|21876.59|21876.59|0
1607348190000|2020-12-07 13:36:30|21877.37|21877.37|21877.9|21877.9|21877.9|21877.9|21876.84|21876.84|0
1607348200000|2020-12-07 13:36:40|21880.64|21880.64|21880.61|21880.61|21880.64|21880.64|21880.61|21880.61|0
1607348210000|2020-12-07 13:36:50|21881.78|21881.78|21879.43|21879.43|21882|21882|21879.43|21879.43|0
1607348220000|2020-12-07 13:37:00|21878.9|21878.9|21877.9|21877.9|21878.9|21878.9|21877.32|21877.32|0
1607348230000|2020-12-07 13:37:10|21878.43|21878.43|21878.46|21878.46|21878.46|21878.46|21878.43|21878.43|0
1607348240000|2020-12-07 13:37:20|21878.27|21878.27|21882.45|21882.45|21883.22|21883.22|21878.27|21878.27|0
1607348250000|2020-12-07 13:37:30|21883.82|21883.82|21884.57|21884.57|21884.57|21884.57|21883.82|21883.82|0
1607348260000|2020-12-07 13:37:40|21884.78|21884.78|21891.24|21891.24|21891.24|21891.24|21884.78|21884.78|0
1607348270000|2020-12-07 13:37:50|21891.47|21891.47|21891.04|21891.04|21891.47|21891.47|21890.61|21890.61|0
1607348280000|2020-12-07 13:38:00|21893.77|21893.77|21893.84|21893.84|21893.84|21893.84|21893.77|21893.77|0
1607348290000|2020-12-07 13:38:10|21893.87|21893.87|21890.34|21890.34|21893.94|21893.94|21890.34|21890.34|0
1607348300000|2020-12-07 13:38:20|21888.98|21888.98|21883.9|21883.9|21890.63|21890.63|21883.9|21883.9|0
1607348310000|2020-12-07 13:38:30|21882.53|21882.53|21882.53|21882.53|21882.53|21882.53|21882.53|21882.53|0
1607348320000|2020-12-07 13:38:40|21881.47|21881.47|21884.13|21884.13|21884.66|21884.66|21881.47|21881.47|0
1607348330000|2020-12-07 13:38:50|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|21883.08|0
1607348340000|2020-12-07 13:39:00|21883.86|21883.86|21882.27|21882.27|21883.86|21883.86|21882.27|21882.27|0
1607348350000|2020-12-07 13:39:10|21881.59|21881.59|21881.59|21881.59|21881.59|21881.59|21881.59|21881.59|0
1607348360000|2020-12-07 13:39:20|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|0
1607348370000|2020-12-07 13:39:30|21882.43|21882.43|21882.43|21882.43|21882.43|21882.43|21882.43|21882.43|0
1607348380000|2020-12-07 13:39:40|21884.86|21884.86|21887.53|21887.53|21887.53|21887.53|21884.86|21884.86|0
1607348390000|2020-12-07 13:39:50|21887.46|21887.46|21884.83|21884.83|21887.46|21887.46|21884.83|21884.83|0
1607348400000|2020-12-07 13:40:00|21884.15|21884.15|21884.59|21884.59|21884.59|21884.59|21884.06|21884.06|0
1607348410000|2020-12-07 13:40:10|21883.03|21883.03|21882.6|21882.6|21883.03|21883.03|21882.6|21882.6|0
1607348420000|2020-12-07 13:40:20|21883.03|21883.03|21883.03|21883.03|21883.03|21883.03|21883.03|21883.03|0
1607348430000|2020-12-07 13:40:30|21883.26|21883.26|21883.26|21883.26|21883.26|21883.26|21883.26|21883.26|0
1607348440000|2020-12-07 13:40:40|21886.53|21886.53|21894.84|21894.84|21894.84|21894.84|21886.53|21886.53|0
1607348450000|2020-12-07 13:40:50|21895.37|21895.37|21896.15|21896.15|21896.15|21896.15|21895.37|21895.37|0
1607348460000|2020-12-07 13:41:00|21898.19|21898.19|21899.57|21899.57|21900.94|21900.94|21898.19|21898.19|0
1607348470000|2020-12-07 13:41:10|21899.78|21899.78|21898.72|21898.72|21899.78|21899.78|21898.19|21898.19|0
1607348480000|2020-12-07 13:41:20|21899.77|21899.77|21905.98|21905.98|21905.98|21905.98|21899.77|21899.77|0
1607348490000|2020-12-07 13:41:30|21906.51|21906.51|21909.77|21909.77|21910.77|21910.77|21906.51|21906.51|0
1607348500000|2020-12-07 13:41:40|21909.09|21909.09|21909.02|21909.02|21909.09|21909.09|21909.02|21909.02|0
1607348510000|2020-12-07 13:41:50|21909.8|21909.8|21911.17|21911.17|21911.17|21911.17|21909.8|21909.8|0
1607348520000|2020-12-07 13:42:00|21910.96|21910.96|21911.57|21911.57|21911.57|21911.57|21910.96|21910.96|0
1607348530000|2020-12-07 13:42:10|21915.69|21915.69|21916.22|21916.22|21916.22|21916.22|21915.69|21915.69|0
1607348540000|2020-12-07 13:42:20|21915.98|21915.98|21920.27|21920.27|21920.27|21920.27|21915.98|21915.98|0
1607348550000|2020-12-07 13:42:30|21918.97|21918.97|21919.2|21919.2|21919.2|21919.2|21918.97|21918.97|0
1607348560000|2020-12-07 13:42:40|21918.99|21918.99|21919.51|21919.51|21919.51|21919.51|21918.99|21918.99|0
1607348580000|2020-12-07 13:43:00|21919.65|21919.65|21919.72|21919.72|21919.72|21919.72|21919.65|21919.65|0
1607348590000|2020-12-07 13:43:10|21920.5|21920.5|21920.5|21920.5|21920.5|21920.5|21920.5|21920.5|0
1607348600000|2020-12-07 13:43:20|21920.43|21920.43|21920.89|21920.89|21920.89|21920.89|21920.36|21920.36|0
1607348610000|2020-12-07 13:43:30|21921.94|21921.94|21922.16|21922.16|21922.16|21922.16|21921.94|21921.94|0
1607348620000|2020-12-07 13:43:40|21923.54|21923.54|21924.66|21924.66|21925.44|21925.44|21923.54|21923.54|0
1607348630000|2020-12-07 13:43:50|21924.13|21924.13|21920.25|21920.25|21924.13|21924.13|21920.08|21920.08|0
1607348640000|2020-12-07 13:44:00|21920.36|21920.36|21919.39|21919.39|21920.6|21920.6|21919.27|21919.27|0
1607348650000|2020-12-07 13:44:10|21919.15|21919.15|21921.79|21921.79|21921.79|21921.79|21919.04|21919.04|0
1607348660000|2020-12-07 13:44:20|21922|21922|21922|21922|21922|21922|21922|21922|0
1607348670000|2020-12-07 13:44:30|21924.11|21924.11|21923.58|21923.58|21924.11|21924.11|21923.58|21923.58|0
1607348680000|2020-12-07 13:44:40|21924.63|21924.63|21924.7|21924.7|21924.7|21924.7|21924.63|21924.63|0
1607348690000|2020-12-07 13:44:50|21924.58|21924.58|21924.58|21924.58|21924.58|21924.58|21924.58|21924.58|0
1607348700000|2020-12-07 13:45:00|21925.36|21925.36|21922.67|21922.67|21925.36|21925.36|21921.56|21921.56|0
1607348710000|2020-12-07 13:45:10|21923.2|21923.2|21922.15|21922.15|21923.2|21923.2|21922.15|21922.15|0
1607348720000|2020-12-07 13:45:20|21924.9|21924.9|21924.9|21924.9|21924.9|21924.9|21924.9|21924.9|0
1607348730000|2020-12-07 13:45:30|21924.78|21924.78|21924.78|21924.78|21924.78|21924.78|21924.78|21924.78|0
1607348740000|2020-12-07 13:45:40|21923.73|21923.73|21923.14|21923.14|21923.73|21923.73|21923.04|21923.04|0
1607348750000|2020-12-07 13:45:50|21923.67|21923.67|21924.54|21924.54|21924.66|21924.66|21923.67|21923.67|0
1607348760000|2020-12-07 13:46:00|21924.49|21924.49|21924.43|21924.43|21924.49|21924.49|21924.43|21924.43|0
1607348770000|2020-12-07 13:46:10|21924.32|21924.32|21923.79|21923.79|21924.32|21924.32|21923.79|21923.79|0
1607348780000|2020-12-07 13:46:20|21924|21924|21925.06|21925.06|21925.06|21925.06|21924|21924|0
1607348790000|2020-12-07 13:46:30|21925.84|21925.84|21925.84|21925.84|21925.84|21925.84|21925.84|21925.84|0
1607348800000|2020-12-07 13:46:40|21925.31|21925.31|21925.31|21925.31|21925.31|21925.31|21924.63|21924.63|0
1607348810000|2020-12-07 13:46:50|21925.52|21925.52|21925.31|21925.31|21925.74|21925.74|21925.31|21925.31|0
1607348820000|2020-12-07 13:47:00|21924.78|21924.78|21923.9|21923.9|21925.62|21925.62|21923.9|21923.9|0
1607348830000|2020-12-07 13:47:10|21924.33|21924.33|21924.33|21924.33|21924.33|21924.33|21924.33|21924.33|0
1607348850000|2020-12-07 13:47:30|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|21925.7|0
1607348860000|2020-12-07 13:47:40|21926.23|21926.23|21926.26|21926.26|21926.26|21926.26|21926.23|21926.23|0
1607348870000|2020-12-07 13:47:50|21926.05|21926.05|21926.08|21926.08|21926.08|21926.08|21926.05|21926.05|0
1607348880000|2020-12-07 13:48:00|21925.03|21925.03|21925.4|21925.4|21926.6|21926.6|21924.71|21924.71|0
1607348890000|2020-12-07 13:48:10|21924.03|21924.03|21918.14|21918.14|21924.03|21924.03|21918.14|21918.14|0
1607348900000|2020-12-07 13:48:20|21918.67|21918.67|21917.09|21917.09|21918.67|21918.67|21917.09|21917.09|0
1607348910000|2020-12-07 13:48:30|21917.62|21917.62|21918.14|21918.14|21918.14|21918.14|21917.62|21917.62|0
1607348920000|2020-12-07 13:48:40|21917.62|21917.62|21917.12|21917.12|21917.65|21917.65|21917.12|21917.12|0
1607348930000|2020-12-07 13:48:50|21917.65|21917.65|21917.09|21917.09|21917.86|21917.86|21917.09|21917.09|0
1607348940000|2020-12-07 13:49:00|21917.3|21917.3|21917.09|21917.09|21917.3|21917.3|21916.87|21916.87|0
1607348960000|2020-12-07 13:49:20|21917.29|21917.29|21916.31|21916.31|21917.36|21917.36|21916.31|21916.31|0
1607348970000|2020-12-07 13:49:30|21915.62|21915.62|21915.62|21915.62|21915.62|21915.62|21915.62|21915.62|0
1607348990000|2020-12-07 13:49:50|21916.31|21916.31|21916.31|21916.31|21916.31|21916.31|21916.31|21916.31|0
1607349000000|2020-12-07 13:50:00|21916.52|21916.52|21916.73|21916.73|21916.73|21916.73|21915.84|21915.84|0
1607349010000|2020-12-07 13:50:10|21917.79|21917.79|21918.87|21918.87|21918.87|21918.87|21917.79|21917.79|0
1607349020000|2020-12-07 13:50:20|21917.82|21917.82|21921.02|21921.02|21921.02|21921.02|21917.82|21917.82|0
1607349030000|2020-12-07 13:50:30|21923.76|21923.76|21927.42|21927.42|21927.42|21927.42|21923.76|21923.76|0
1607349040000|2020-12-07 13:50:40|21927.2|21927.2|21926.81|21926.81|21927.23|21927.23|21926.39|21926.39|0
1607349050000|2020-12-07 13:50:50|21927.25|21927.25|21927.79|21927.79|21928.25|21928.25|21927.25|21927.25|0
1607349060000|2020-12-07 13:51:00|21927.72|21927.72|21929.1|21929.1|21929.1|21929.1|21927.72|21927.72|0
1607349070000|2020-12-07 13:51:10|21930.56|21930.56|21931.2|21931.2|21931.42|21931.42|21930.56|21930.56|0
1607349090000|2020-12-07 13:51:30|21930.52|21930.52|21930.74|21930.74|21930.74|21930.74|21930.52|21930.52|0
1607349100000|2020-12-07 13:51:40|21931.79|21931.79|21931.79|21931.79|21931.79|21931.79|21931.79|21931.79|0
1607349110000|2020-12-07 13:51:50|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|0
1607349120000|2020-12-07 13:52:00|21931.48|21931.48|21928.65|21928.65|21931.48|21931.48|21928.65|21928.65|0
1607349130000|2020-12-07 13:52:10|21928.44|21928.44|21926.99|21926.99|21929.81|21929.81|21926.99|21926.99|0
1607349140000|2020-12-07 13:52:20|21926.31|21926.31|21925.01|21925.01|21926.31|21926.31|21925.01|21925.01|0
1607349150000|2020-12-07 13:52:30|21924.58|21924.58|21924.79|21924.79|21924.79|21924.79|21924.58|21924.58|0
1607349160000|2020-12-07 13:52:40|21924.26|21924.26|21924.86|21924.86|21924.86|21924.86|21922.96|21922.96|0
1607349170000|2020-12-07 13:52:50|21924.65|21924.65|21923.57|21923.57|21925.47|21925.47|21923.36|21923.36|0
1607349180000|2020-12-07 13:53:00|21923.81|21923.81|21921.91|21921.91|21923.81|21923.81|21921.91|21921.91|0
1607349190000|2020-12-07 13:53:10|21921.7|21921.7|21918.42|21918.42|21921.7|21921.7|21918.42|21918.42|0
1607349200000|2020-12-07 13:53:20|21918.54|21918.54|21913.36|21913.36|21919.31|21919.31|21913.36|21913.36|0
1607349210000|2020-12-07 13:53:30|21912.83|21912.83|21908.44|21908.44|21912.83|21912.83|21908.44|21908.44|0
1607349220000|2020-12-07 13:53:40|21906.33|21906.33|21906.45|21906.45|21906.45|21906.45|21906.33|21906.33|0
1607349230000|2020-12-07 13:53:50|21906.8|21906.8|21906.33|21906.33|21906.8|21906.8|21906.12|21906.12|0
1607349240000|2020-12-07 13:54:00|21904.78|21904.78|21902.63|21902.63|21904.78|21904.78|21902.63|21902.63|0
1607349260000|2020-12-07 13:54:20|21903.16|21903.16|21906.2|21906.2|21906.2|21906.2|21903.16|21903.16|0
1607349270000|2020-12-07 13:54:30|21904.83|21904.83|21903.49|21903.49|21904.83|21904.83|21903.06|21903.06|0
1607349280000|2020-12-07 13:54:40|21904.02|21904.02|21902.96|21902.96|21904.02|21904.02|21902.96|21902.96|0
1607349290000|2020-12-07 13:54:50|21902.44|21902.44|21901.23|21901.23|21902.44|21902.44|21901.23|21901.23|0
1607349310000|2020-12-07 13:55:10|21901.44|21901.44|21903.18|21903.18|21904.23|21904.23|21901.44|21901.44|0
1607349320000|2020-12-07 13:55:20|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|21903.21|0
1607349330000|2020-12-07 13:55:30|21902.43|21902.43|21900.88|21900.88|21902.43|21902.43|21900.82|21900.82|0
1607349350000|2020-12-07 13:55:50|21900.92|21900.92|21900.92|21900.92|21900.92|21900.92|21900.92|21900.92|0
1607349360000|2020-12-07 13:56:00|21899.54|21899.54|21896.71|21896.71|21899.54|21899.54|21895.94|21895.94|0
1607349370000|2020-12-07 13:56:10|21898.87|21898.87|21899.73|21899.73|21900.17|21900.17|21898.87|21898.87|0
1607349380000|2020-12-07 13:56:20|21899.77|21899.77|21900.86|21900.86|21900.86|21900.86|21899.77|21899.77|0
1607349390000|2020-12-07 13:56:30|21900.98|21900.98|21901.04|21901.04|21901.04|21901.04|21900.98|21900.98|0
1607349400000|2020-12-07 13:56:40|21901.01|21901.01|21907.2|21907.2|21907.2|21907.2|21900.98|21900.98|0
1607349410000|2020-12-07 13:56:50|21908.26|21908.26|21908.71|21908.71|21908.78|21908.78|21908.26|21908.26|0
1607349420000|2020-12-07 13:57:00|21910.99|21910.99|21914.09|21914.09|21916.37|21916.37|21910.99|21910.99|0
1607349430000|2020-12-07 13:57:10|21913.89|21913.89|21913.14|21913.14|21914.2|21914.2|21913.14|21913.14|0
1607349440000|2020-12-07 13:57:20|21913.92|21913.92|21914.26|21914.26|21914.26|21914.26|21913.49|21913.49|0
1607349450000|2020-12-07 13:57:30|21913.84|21913.84|21914.33|21914.33|21914.36|21914.36|21913.84|21913.84|0
1607349460000|2020-12-07 13:57:40|21914.54|21914.54|21914.86|21914.86|21914.86|21914.86|21914.33|21914.33|0
1607349480000|2020-12-07 13:58:00|21916.22|21916.22|21916.22|21916.22|21916.22|21916.22|21916.22|21916.22|0
1607349490000|2020-12-07 13:58:10|21916.44|21916.44|21916.44|21916.44|21916.44|21916.44|21916.44|21916.44|0
1607349500000|2020-12-07 13:58:20|21915.75|21915.75|21909.92|21909.92|21915.75|21915.75|21909.92|21909.92|0
1607349510000|2020-12-07 13:58:30|21906.81|21906.81|21902.5|21902.5|21906.81|21906.81|21902.5|21902.5|0
1607349520000|2020-12-07 13:58:40|21901.45|21901.45|21900.8|21900.8|21901.45|21901.45|21900.8|21900.8|0
1607349530000|2020-12-07 13:58:50|21900.73|21900.73|21901.37|21901.37|21901.58|21901.58|21900.73|21900.73|0
1607349540000|2020-12-07 13:59:00|21900.69|21900.69|21902.17|21902.17|21902.17|21902.17|21900.69|21900.69|0
1607349550000|2020-12-07 13:59:10|21902.38|21902.38|21901.86|21901.86|21902.38|21902.38|21901.86|21901.86|0
1607349560000|2020-12-07 13:59:20|21903.23|21903.23|21903.23|21903.23|21903.23|21903.23|21903.23|21903.23|0
1607349570000|2020-12-07 13:59:30|21904.54|21904.54|21904.79|21904.79|21905.31|21905.31|21904.54|21904.54|0
1607349580000|2020-12-07 13:59:40|21904.26|21904.26|21904.37|21904.37|21904.37|21904.37|21904.26|21904.26|0
1607349590000|2020-12-07 13:59:50|21902.79|21902.79|21903.53|21903.53|21903.53|21903.53|21902.58|21902.58|0
1607349600000|2020-12-07 14:00:00|21904.74|21904.74|21906.83|21906.83|21907.26|21907.26|21903.28|21903.28|0
1607349610000|2020-12-07 14:00:10|21907.07|21907.07|21909.81|21909.81|21909.89|21909.89|21907.07|21907.07|0
1607349620000|2020-12-07 14:00:20|21909.74|21909.74|21909.81|21909.81|21909.81|21909.81|21909.74|21909.74|0
1607349630000|2020-12-07 14:00:30|21910.59|21910.59|21911.11|21911.11|21911.11|21911.11|21910.59|21910.59|0
1607349640000|2020-12-07 14:00:40|21910.33|21910.33|21910.33|21910.33|21910.33|21910.33|21910.33|21910.33|0
1607349660000|2020-12-07 14:01:00|21910.22|21910.22|21909.32|21909.32|21910.22|21910.22|21909.32|21909.32|0
1607349670000|2020-12-07 14:01:10|21908.8|21908.8|21909.12|21909.12|21909.12|21909.12|21906.37|21906.37|0
1607349680000|2020-12-07 14:01:20|21908.34|21908.34|21906.44|21906.44|21908.34|21908.34|21906.44|21906.44|0
1607349690000|2020-12-07 14:01:30|21905.39|21905.39|21902.9|21902.9|21905.39|21905.39|21902.9|21902.9|0
1607349700000|2020-12-07 14:01:40|21902.78|21902.78|21901.39|21901.39|21902.78|21902.78|21900.79|21900.79|0
1607349710000|2020-12-07 14:01:50|21901.17|21901.17|21899.02|21899.02|21901.17|21901.17|21899.02|21899.02|0
1607349720000|2020-12-07 14:02:00|21898.85|21898.85|21896.12|21896.12|21898.85|21898.85|21895.6|21895.6|0
1607349730000|2020-12-07 14:02:10|21896.8|21896.8|21897.86|21897.86|21898.17|21898.17|21896.8|21896.8|0
1607349740000|2020-12-07 14:02:20|21897.43|21897.43|21897.43|21897.43|21897.43|21897.43|21897.43|21897.43|0
1607349750000|2020-12-07 14:02:30|21897.31|21897.31|21896.53|21896.53|21897.31|21897.31|21896.53|21896.53|0
1607349760000|2020-12-07 14:02:40|21896.75|21896.75|21896.75|21896.75|21896.75|21896.75|21896.75|21896.75|0
1607349770000|2020-12-07 14:02:50|21896.96|21896.96|21896.63|21896.63|21896.96|21896.96|21896.63|21896.63|0
1607349780000|2020-12-07 14:03:00|21896.42|21896.42|21894.47|21894.47|21896.42|21896.42|21894.47|21894.47|0
1607349790000|2020-12-07 14:03:10|21893.94|21893.94|21893.94|21893.94|21893.94|21893.94|21893.94|21893.94|0
1607349800000|2020-12-07 14:03:20|21894.15|21894.15|21894.15|21894.15|21894.15|21894.15|21894.15|21894.15|0
1607349810000|2020-12-07 14:03:30|21894.58|21894.58|21891.95|21891.95|21894.58|21894.58|21891.95|21891.95|0
1607349820000|2020-12-07 14:03:40|21893.32|21893.32|21893.34|21893.34|21893.55|21893.55|21893.32|21893.32|0
1607349830000|2020-12-07 14:03:50|21894.39|21894.39|21895.76|21895.76|21895.76|21895.76|21894.39|21894.39|0
1607349840000|2020-12-07 14:04:00|21895.57|21895.57|21892.7|21892.7|21895.57|21895.57|21892.7|21892.7|0
1607349850000|2020-12-07 14:04:10|21892.45|21892.45|21892.45|21892.45|21892.45|21892.45|21892.45|21892.45|0
1607349880000|2020-12-07 14:04:40|21892.5|21892.5|21892.5|21892.5|21892.5|21892.5|21892.5|21892.5|0
1607349890000|2020-12-07 14:04:50|21891.72|21891.72|21891.94|21891.94|21893.1|21893.1|21891.72|21891.72|0
1607349910000|2020-12-07 14:05:10|21892.37|21892.37|21896.17|21896.17|21896.17|21896.17|21892.04|21892.04|0
1607349920000|2020-12-07 14:05:20|21896.2|21896.2|21901.56|21901.56|21901.56|21901.56|21894.12|21894.12|0
1607349930000|2020-12-07 14:05:30|21902.25|21902.25|21903.32|21903.32|21905.74|21905.74|21902.25|21902.25|0
1607349940000|2020-12-07 14:05:40|21903.35|21903.35|21902.7|21902.7|21903.35|21903.35|21902.7|21902.7|0
1607349950000|2020-12-07 14:05:50|21904.08|21904.08|21908.3|21908.3|21908.3|21908.3|21904.08|21904.08|0
1607349960000|2020-12-07 14:06:00|21907.77|21907.77|21909.77|21909.77|21909.99|21909.99|21907.77|21907.77|0
1607349970000|2020-12-07 14:06:10|21909.87|21909.87|21909.71|21909.71|21909.87|21909.87|21909.71|21909.71|0
1607349980000|2020-12-07 14:06:20|21909.28|21909.28|21909.28|21909.28|21909.28|21909.28|21909.28|21909.28|0
1607349990000|2020-12-07 14:06:30|21909.16|21909.16|21909.16|21909.16|21909.16|21909.16|21909.16|21909.16|0
1607350000000|2020-12-07 14:06:40|21908.38|21908.38|21909.34|21909.34|21910.71|21910.71|21908.38|21908.38|0
1607350010000|2020-12-07 14:06:50|21909.13|21909.13|21910.12|21910.12|21910.12|21910.12|21909.13|21909.13|0
1607350020000|2020-12-07 14:07:00|21910.19|21910.19|21909.76|21909.76|21910.29|21910.29|21909.66|21909.66|0
1607350030000|2020-12-07 14:07:10|21909.97|21909.97|21909.91|21909.91|21909.97|21909.97|21909.91|21909.91|0
1607350040000|2020-12-07 14:07:20|21909.13|21909.13|21909.13|21909.13|21909.13|21909.13|21909.13|21909.13|0
1607350060000|2020-12-07 14:07:40|21909.25|21909.25|21909.25|21909.25|21909.25|21909.25|21909.25|21909.25|0
1607350070000|2020-12-07 14:07:50|21909.6|21909.6|21909.81|21909.81|21909.81|21909.81|21909.6|21909.6|0
1607350080000|2020-12-07 14:08:00|21909.04|21909.04|21907.8|21907.8|21909.04|21909.04|21907.66|21907.66|0
1607350090000|2020-12-07 14:08:10|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|0
1607350110000|2020-12-07 14:08:30|21905.87|21905.87|21899.75|21899.75|21905.87|21905.87|21899.75|21899.75|0
1607350120000|2020-12-07 14:08:40|21900.44|21900.44|21904.24|21904.24|21904.24|21904.24|21900.44|21900.44|0
1607350130000|2020-12-07 14:08:50|21904.31|21904.31|21903.78|21903.78|21904.31|21904.31|21903.78|21903.78|0
1607350140000|2020-12-07 14:09:00|21903.57|21903.57|21903.04|21903.04|21903.57|21903.57|21903.04|21903.04|0
1607350150000|2020-12-07 14:09:10|21903.25|21903.25|21910.24|21910.24|21910.24|21910.24|21903.25|21903.25|0
1607350160000|2020-12-07 14:09:20|21911.62|21911.62|21911.62|21911.62|21911.62|21911.62|21911.62|21911.62|0
1607350180000|2020-12-07 14:09:40|21911.09|21911.09|21911.09|21911.09|21911.09|21911.09|21911.09|21911.09|0
1607350190000|2020-12-07 14:09:50|21910.56|21910.56|21907.88|21907.88|21910.56|21910.56|21907.88|21907.88|0
1607350200000|2020-12-07 14:10:00|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|0
1607350210000|2020-12-07 14:10:10|21907.75|21907.75|21907.66|21907.66|21909.12|21909.12|21907.66|21907.66|0
1607350220000|2020-12-07 14:10:20|21907.87|21907.87|21908.4|21908.4|21908.4|21908.4|21907.87|21907.87|0
1607350230000|2020-12-07 14:10:30|21909.98|21909.98|21910.66|21910.66|21910.66|21910.66|21909.98|21909.98|0
1607350240000|2020-12-07 14:10:40|21911.19|21911.19|21912.5|21912.5|21912.65|21912.65|21911.19|21911.19|0
1607350250000|2020-12-07 14:10:50|21913.18|21913.18|21913.3|21913.3|21913.87|21913.87|21913.02|21913.02|0
1607350260000|2020-12-07 14:11:00|21913.98|21913.98|21912.48|21912.48|21913.98|21913.98|21912.48|21912.48|0
1607350270000|2020-12-07 14:11:10|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|21912.55|0
1607350280000|2020-12-07 14:11:20|21913.33|21913.33|21914.91|21914.91|21914.91|21914.91|21913.33|21913.33|0
1607350290000|2020-12-07 14:11:30|21914.26|21914.26|21914.26|21914.26|21914.26|21914.26|21914.26|21914.26|0
1607350300000|2020-12-07 14:11:40|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|21914.36|0
1607350310000|2020-12-07 14:11:50|21914.43|21914.43|21912.93|21912.93|21914.43|21914.43|21912.87|21912.87|0
1607350320000|2020-12-07 14:12:00|21913.36|21913.36|21907.3|21907.3|21913.36|21913.36|21907.3|21907.3|0
1607350330000|2020-12-07 14:12:10|21904.35|21904.35|21904.88|21904.88|21904.88|21904.88|21904.35|21904.35|0
1607350340000|2020-12-07 14:12:20|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|21903.5|0
1607350350000|2020-12-07 14:12:30|21903.57|21903.57|21904.25|21904.25|21904.25|21904.25|21903.57|21903.57|0
1607350360000|2020-12-07 14:12:40|21903.47|21903.47|21902.05|21902.05|21903.95|21903.95|21902.05|21902.05|0
1607350370000|2020-12-07 14:12:50|21902.08|21902.08|21902.08|21902.08|21902.08|21902.08|21902.08|21902.08|0
1607350380000|2020-12-07 14:13:00|21901.43|21901.43|21901.65|21901.65|21901.65|21901.65|21901.43|21901.43|0
1607350390000|2020-12-07 14:13:10|21902.18|21902.18|21901.4|21901.4|21902.18|21902.18|21901.4|21901.4|0
1607350400000|2020-12-07 14:13:20|21900.87|21900.87|21899.82|21899.82|21900.87|21900.87|21899.82|21899.82|0
1607350410000|2020-12-07 14:13:30|21899.6|21899.6|21898.75|21898.75|21899.6|21899.6|21898.22|21898.22|0
1607350420000|2020-12-07 14:13:40|21896.6|21896.6|21895.91|21895.91|21896.71|21896.71|21895.91|21895.91|0
1607350440000|2020-12-07 14:14:00|21895.95|21895.95|21895.36|21895.36|21895.95|21895.95|21895.2|21895.2|0
1607350460000|2020-12-07 14:14:20|21895.39|21895.39|21897.92|21897.92|21897.92|21897.92|21895.18|21895.18|0
1607350470000|2020-12-07 14:14:30|21898.69|21898.69|21897.92|21897.92|21898.69|21898.69|21897.92|21897.92|0
1607350480000|2020-12-07 14:14:40|21897.23|21897.23|21891.56|21891.56|21897.23|21897.23|21891.51|21891.51|0
1607350490000|2020-12-07 14:14:50|21892.94|21892.94|21893.93|21893.93|21893.93|21893.93|21892.94|21892.94|0
1607350500000|2020-12-07 14:15:00|21893.4|21893.4|21893.4|21893.4|21893.4|21893.4|21893.4|21893.4|0
1607350510000|2020-12-07 14:15:10|21893.83|21893.83|21894.26|21894.26|21894.26|21894.26|21893.83|21893.83|0
1607350520000|2020-12-07 14:15:20|21894.2|21894.2|21895.86|21895.86|21895.86|21895.86|21894.13|21894.13|0
1607350530000|2020-12-07 14:15:30|21896.1|21896.1|21897.21|21897.21|21898.32|21898.32|21896.1|21896.1|0
1607350540000|2020-12-07 14:15:40|21900.69|21900.69|21902.36|21902.36|21902.36|21902.36|21900.69|21900.69|0
1607350550000|2020-12-07 14:15:50|21903.74|21903.74|21902.98|21902.98|21903.74|21903.74|21902.98|21902.98|0
1607350570000|2020-12-07 14:16:10|21903.67|21903.67|21904.72|21904.72|21904.72|21904.72|21903.67|21903.67|0
1607350580000|2020-12-07 14:16:20|21904.94|21904.94|21904.94|21904.94|21904.94|21904.94|21904.94|21904.94|0
1607350590000|2020-12-07 14:16:30|21909.06|21909.06|21910.15|21910.15|21910.36|21910.36|21909.06|21909.06|0
1607350600000|2020-12-07 14:16:40|21910.36|21910.36|21909.84|21909.84|21910.36|21910.36|21909.84|21909.84|0
1607350610000|2020-12-07 14:16:50|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|21908.46|0
1607350620000|2020-12-07 14:17:00|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|0
1607350630000|2020-12-07 14:17:10|21909.46|21909.46|21908.87|21908.87|21909.65|21909.65|21908.87|21908.87|0
1607350640000|2020-12-07 14:17:20|21908.99|21908.99|21908.24|21908.24|21908.99|21908.99|21908.24|21908.24|0
1607350650000|2020-12-07 14:17:30|21906.87|21906.87|21905.07|21905.07|21906.87|21906.87|21905.07|21905.07|0
1607350660000|2020-12-07 14:17:40|21903.16|21903.16|21901.26|21901.26|21903.16|21903.16|21901.26|21901.26|0
1607350670000|2020-12-07 14:17:50|21900.49|21900.49|21901.23|21901.23|21901.23|21901.23|21900.49|21900.49|0
1607350690000|2020-12-07 14:18:10|21899.67|21899.67|21902.01|21902.01|21902.01|21902.01|21899.67|21899.67|0
1607350700000|2020-12-07 14:18:20|21901.32|21901.32|21902.7|21902.7|21902.73|21902.73|21901.32|21901.32|0
1607350710000|2020-12-07 14:18:30|21903.75|21903.75|21903.97|21903.97|21903.97|21903.97|21903.75|21903.75|0
1607350720000|2020-12-07 14:18:40|21903.78|21903.78|21903.9|21903.9|21903.9|21903.9|21903.78|21903.78|0
1607350730000|2020-12-07 14:18:50|21903.8|21903.8|21904.02|21904.02|21904.02|21904.02|21903.8|21903.8|0
1607350740000|2020-12-07 14:19:00|21904.15|21904.15|21904.15|21904.15|21904.15|21904.15|21904.15|21904.15|0
1607350750000|2020-12-07 14:19:10|21903.37|21903.37|21904.12|21904.12|21905.5|21905.5|21902.69|21902.69|0
1607350760000|2020-12-07 14:19:20|21904.19|21904.19|21904.19|21904.19|21904.19|21904.19|21904.19|21904.19|0
1607350780000|2020-12-07 14:19:40|21902.81|21902.81|21902.81|21902.81|21902.81|21902.81|21902.81|21902.81|0
1607350800000|2020-12-07 14:20:00|21904.19|21904.19|21900.06|21900.06|21904.19|21904.19|21899.38|21899.38|0
1607350820000|2020-12-07 14:20:20|21899.28|21899.28|21900.05|21900.05|21900.06|21900.06|21898.69|21898.69|0
1607350830000|2020-12-07 14:20:30|21899.62|21899.62|21899.62|21899.62|21899.84|21899.84|21899.62|21899.62|0
1607350840000|2020-12-07 14:20:40|21899.4|21899.4|21900.36|21900.36|21900.36|21900.36|21899.27|21899.27|0
1607350850000|2020-12-07 14:20:50|21903.11|21903.11|21905.48|21905.48|21905.48|21905.48|21903.11|21903.11|0
1607350860000|2020-12-07 14:21:00|21907.05|21907.05|21907.05|21907.05|21907.05|21907.05|21907.05|21907.05|0
1607350880000|2020-12-07 14:21:20|21907.83|21907.83|21907.87|21907.87|21907.87|21907.87|21907.83|21907.83|0
1607350890000|2020-12-07 14:21:30|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|21909.24|0
1607350900000|2020-12-07 14:21:40|21910.02|21910.02|21908.44|21908.44|21910.02|21910.02|21908.44|21908.44|0
1607350910000|2020-12-07 14:21:50|21908.01|21908.01|21907.83|21907.83|21908.44|21908.44|21907.83|21907.83|0
1607350920000|2020-12-07 14:22:00|21907.87|21907.87|21909.17|21909.17|21909.17|21909.17|21907.87|21907.87|0
1607350930000|2020-12-07 14:22:10|21908.4|21908.4|21907.87|21907.87|21908.4|21908.4|21907.87|21907.87|0
1607350940000|2020-12-07 14:22:20|21908.92|21908.92|21909.45|21909.45|21909.45|21909.45|21908.67|21908.67|0
1607350950000|2020-12-07 14:22:30|21910.23|21910.23|21911.96|21911.96|21911.96|21911.96|21909.7|21909.7|0
1607350960000|2020-12-07 14:22:40|21912.65|21912.65|21913.89|21913.89|21915.14|21915.14|21912.65|21912.65|0
1607350970000|2020-12-07 14:22:50|21912.84|21912.84|21912.33|21912.33|21912.84|21912.84|21911.79|21911.79|0
1607350980000|2020-12-07 14:23:00|21910.96|21910.96|21910.56|21910.56|21910.96|21910.96|21910.56|21910.56|0
1607350990000|2020-12-07 14:23:10|21910.67|21910.67|21910.67|21910.67|21910.67|21910.67|21910.67|21910.67|0
1607351000000|2020-12-07 14:23:20|21912.04|21912.04|21907.7|21907.7|21912.04|21912.04|21907.7|21907.7|0
1607351010000|2020-12-07 14:23:30|21907.77|21907.77|21909.62|21909.62|21909.88|21909.88|21907.77|21907.77|0
1607351020000|2020-12-07 14:23:40|21911|21911|21910.69|21910.69|21911|21911|21910.47|21910.47|0
1607351030000|2020-12-07 14:23:50|21910.91|21910.91|21910.91|21910.91|21910.91|21910.91|21910.91|21910.91|0
1607351040000|2020-12-07 14:24:00|21910.84|21910.84|21911|21911|21911|21911|21910.84|21910.84|0
1607351050000|2020-12-07 14:24:10|21909.62|21909.62|21909.69|21909.69|21909.69|21909.69|21909.62|21909.62|0
1607351080000|2020-12-07 14:24:40|21909.91|21909.91|21910.12|21910.12|21910.12|21910.12|21909.91|21909.91|0
1607351090000|2020-12-07 14:24:50|21910.19|21910.19|21910.4|21910.4|21910.4|21910.4|21910.19|21910.19|0
1607351100000|2020-12-07 14:25:00|21913.15|21913.15|21915.14|21915.14|21915.14|21915.14|21913.15|21913.15|0
1607351110000|2020-12-07 14:25:10|21914.92|21914.92|21922.57|21922.57|21922.57|21922.57|21914.92|21914.92|0
1607351120000|2020-12-07 14:25:20|21922.79|21922.79|21924.37|21924.37|21924.37|21924.37|21922.79|21922.79|0
1607351130000|2020-12-07 14:25:30|21924.8|21924.8|21924.42|21924.42|21925.02|21925.02|21923.64|21923.64|0
1607351140000|2020-12-07 14:25:40|21924.49|21924.49|21925.86|21925.86|21925.86|21925.86|21924.49|21924.49|0
1607351150000|2020-12-07 14:25:50|21926.29|21926.29|21924.24|21924.24|21926.29|21926.29|21924.24|21924.24|0
1607351160000|2020-12-07 14:26:00|21925.61|21925.61|21925.73|21925.73|21925.73|21925.73|21925.17|21925.17|0
1607351170000|2020-12-07 14:26:10|21925.84|21925.84|21925.91|21925.91|21925.91|21925.91|21925.84|21925.84|0
1607351180000|2020-12-07 14:26:20|21926.13|21926.13|21926.13|21926.13|21926.13|21926.13|21926.13|21926.13|0
1607351190000|2020-12-07 14:26:30|21926.91|21926.91|21926.13|21926.13|21926.91|21926.91|21926.13|21926.13|0
1607351200000|2020-12-07 14:26:40|21925.35|21925.35|21925.35|21925.35|21925.35|21925.35|21925.35|21925.35|0
1607351210000|2020-12-07 14:26:50|21925.42|21925.42|21928.59|21928.59|21928.59|21928.59|21925.42|21925.42|0
1607351220000|2020-12-07 14:27:00|21928.81|21928.81|21926|21926|21930.39|21930.39|21925.88|21925.88|0
1607351250000|2020-12-07 14:27:30|21926.53|21926.53|21926.53|21926.53|21927.99|21927.99|21926.53|21926.53|0
1607351260000|2020-12-07 14:27:40|21926.72|21926.72|21926.65|21926.65|21926.72|21926.72|21926.65|21926.65|0
1607351270000|2020-12-07 14:27:50|21927.43|21927.43|21930.92|21930.92|21930.92|21930.92|21925.53|21925.53|0
1607351280000|2020-12-07 14:28:00|21931.97|21931.97|21933.46|21933.46|21934.26|21934.26|21930.6|21930.6|0
1607351290000|2020-12-07 14:28:10|21933.99|21933.99|21928.36|21928.36|21935.36|21935.36|21928.36|21928.36|0
1607351300000|2020-12-07 14:28:20|21928.79|21928.79|21923.49|21923.49|21928.79|21928.79|21923.49|21923.49|0
1607351310000|2020-12-07 14:28:30|21924.27|21924.27|21920.29|21920.29|21924.27|21924.27|21920.29|21920.29|0
1607351320000|2020-12-07 14:28:40|21917.86|21917.86|21920.01|21920.01|21920.01|21920.01|21917.86|21917.86|0
1607351330000|2020-12-07 14:28:50|21920.54|21920.54|21920.32|21920.32|21920.54|21920.54|21920.32|21920.32|0
1607351340000|2020-12-07 14:29:00|21919.89|21919.89|21920.59|21920.59|21920.95|21920.95|21918.2|21918.2|0
1607351350000|2020-12-07 14:29:10|21920.37|21920.37|21920.9|21920.9|21920.9|21920.9|21919.32|21919.32|0
1607351360000|2020-12-07 14:29:20|21921.43|21921.43|21922|21922|21923.3|21923.3|21921.43|21921.43|0
1607351370000|2020-12-07 14:29:30|21923.37|21923.37|21923.57|21923.57|21924.87|21924.87|21923.16|21923.16|0
1607351380000|2020-12-07 14:29:40|21923.6|21923.6|21928.92|21928.92|21930.3|21930.3|21923.6|21923.6|0
1607351390000|2020-12-07 14:29:50|21931.67|21931.67|21932.02|21932.02|21932.02|21932.02|21930.09|21930.09|0
1607351400000|2020-12-07 14:30:00|21930.97|21930.97|21930.85|21930.85|21935.82|21935.82|21930.82|21930.82|0
1607351410000|2020-12-07 14:30:10|21932.43|21932.43|21931.19|21931.19|21932.5|21932.5|21931.19|21931.19|0
1607351420000|2020-12-07 14:30:20|21931.72|21931.72|21924.13|21924.13|21931.72|21931.72|21924.13|21924.13|0
1607351430000|2020-12-07 14:30:30|21925.7|21925.7|21920.71|21920.71|21925.7|21925.7|21920.15|21920.15|0
1607351440000|2020-12-07 14:30:40|21916.59|21916.59|21911.78|21911.78|21916.59|21916.59|21909.85|21909.85|0
1607351450000|2020-12-07 14:30:50|21911.15|21911.15|21908.02|21908.02|21911.22|21911.22|21908.02|21908.02|0
1607351460000|2020-12-07 14:31:00|21907.5|21907.5|21896.85|21896.85|21907.5|21907.5|21895.51|21895.51|0
1607351470000|2020-12-07 14:31:10|21897.06|21897.06|21904.73|21904.73|21904.73|21904.73|21895.48|21895.48|0
1607351480000|2020-12-07 14:31:20|21905.51|21905.51|21908.16|21908.16|21908.62|21908.62|21905.51|21905.51|0
1607351490000|2020-12-07 14:31:30|21908.69|21908.69|21915.65|21915.65|21915.65|21915.65|21908.69|21908.69|0
1607351500000|2020-12-07 14:31:40|21916.18|21916.18|21922.27|21922.27|21924.03|21924.03|21916.18|21916.18|0
1607351510000|2020-12-07 14:31:50|21921.49|21921.49|21917.25|21917.25|21921.49|21921.49|21917.25|21917.25|0
1607351520000|2020-12-07 14:32:00|21917.31|21917.31|21905.2|21905.2|21917.31|21917.31|21905.2|21905.2|0
1607351530000|2020-12-07 14:32:10|21905.09|21905.09|21908.76|21908.76|21908.76|21908.76|21904.03|21904.03|0
1607351540000|2020-12-07 14:32:20|21907.71|21907.71|21906.93|21906.93|21907.71|21907.71|21906.93|21906.93|0
1607351550000|2020-12-07 14:32:30|21908.51|21908.51|21909.39|21909.39|21910.97|21910.97|21908.51|21908.51|0
1607351560000|2020-12-07 14:32:40|21908.61|21908.61|21911.2|21911.2|21911.2|21911.2|21908.08|21908.08|0
1607351570000|2020-12-07 14:32:50|21911.42|21911.42|21910.86|21910.86|21911.54|21911.54|21910.86|21910.86|0
1607351580000|2020-12-07 14:33:00|21913.54|21913.54|21924.05|21924.05|21924.05|21924.05|21913.54|21913.54|0
1607351590000|2020-12-07 14:33:10|21924.83|21924.83|21925.52|21925.52|21926.89|21926.89|21924.83|21924.83|0
1607351600000|2020-12-07 14:33:20|21925.43|21925.43|21926.34|21926.34|21928.59|21928.59|21925.43|21925.43|0
1607351610000|2020-12-07 14:33:30|21926.53|21926.53|21927.06|21927.06|21927.06|21927.06|21926.01|21926.01|0
1607351620000|2020-12-07 14:33:40|21927.2|21927.2|21931.24|21931.24|21931.64|21931.64|21927.2|21927.2|0
1607351630000|2020-12-07 14:33:50|21931.77|21931.77|21933.35|21933.35|21933.87|21933.87|21928.51|21928.51|0
1607351640000|2020-12-07 14:34:00|21932.3|21932.3|21926.14|21926.14|21932.82|21932.82|21926.14|21926.14|0
1607351650000|2020-12-07 14:34:10|21925.61|21925.61|21923.03|21923.03|21925.61|21925.61|21922.78|21922.78|0
1607351660000|2020-12-07 14:34:20|21923.17|21923.17|21923.37|21923.37|21923.37|21923.37|21923.1|21923.1|0
1607351670000|2020-12-07 14:34:30|21923.44|21923.44|21924.12|21924.12|21924.49|21924.49|21923.44|21923.44|0
1607351680000|2020-12-07 14:34:40|21924.34|21924.34|21924.15|21924.15|21924.34|21924.34|21924.15|21924.15|0
1607351690000|2020-12-07 14:34:50|21923.47|21923.47|21923.4|21923.4|21924.06|21924.06|21923.28|21923.28|0
1607351700000|2020-12-07 14:35:00|21922.87|21922.87|21909.31|21909.31|21922.87|21922.87|21906.98|21906.98|0
1607351710000|2020-12-07 14:35:10|21908.79|21908.79|21915.41|21915.41|21915.41|21915.41|21907.91|21907.91|0
1607351720000|2020-12-07 14:35:20|21915.87|21915.87|21918.03|21918.03|21919.83|21919.83|21915.87|21915.87|0
1607351730000|2020-12-07 14:35:30|21918.81|21918.81|21922.54|21922.54|21922.54|21922.54|21918.49|21918.49|0
1607351740000|2020-12-07 14:35:40|21922.51|21922.51|21933.45|21933.45|21933.45|21933.45|21920.47|21920.47|0
1607351750000|2020-12-07 14:35:50|21933.83|21933.83|21933.3|21933.3|21933.83|21933.83|21933.3|21933.3|0
1607351760000|2020-12-07 14:36:00|21933.37|21933.37|21933.77|21933.77|21936.11|21936.11|21933.37|21933.37|0
1607351770000|2020-12-07 14:36:10|21933.25|21933.25|21931.27|21931.27|21933.46|21933.46|21931.27|21931.27|0
1607351780000|2020-12-07 14:36:20|21929.89|21929.89|21929.81|21929.81|21932.16|21932.16|21928.16|21928.16|0
1607351790000|2020-12-07 14:36:30|21930.16|21930.16|21929.63|21929.63|21930.16|21930.16|21929.63|21929.63|0
1607351800000|2020-12-07 14:36:40|21929.2|21929.2|21919.36|21919.36|21929.2|21929.2|21917.29|21917.29|0
1607351810000|2020-12-07 14:36:50|21918.83|21918.83|21930.62|21930.62|21930.62|21930.62|21918.83|21918.83|0
1607351820000|2020-12-07 14:37:00|21930.19|21930.19|21931.14|21931.14|21933.05|21933.05|21930.19|21930.19|0
1607351830000|2020-12-07 14:37:10|21931.26|21931.26|21941.11|21941.11|21942.69|21942.69|21931.26|21931.26|0
1607351840000|2020-12-07 14:37:20|21941.63|21941.63|21941.87|21941.87|21941.91|21941.91|21940.44|21940.44|0
1607351850000|2020-12-07 14:37:30|21942.31|21942.31|21938.08|21938.08|21944.83|21944.83|21936.02|21936.02|0
1607351860000|2020-12-07 14:37:40|21937.55|21937.55|21946.58|21946.58|21949.76|21949.76|21936.18|21936.18|0
1607351870000|2020-12-07 14:37:50|21944.24|21944.24|21940.31|21940.31|21947.36|21947.36|21940.31|21940.31|0
1607351880000|2020-12-07 14:38:00|21940.5|21940.5|21940.16|21940.16|21941.46|21941.46|21940.09|21940.09|0
1607351890000|2020-12-07 14:38:10|21941.52|21941.52|21942.22|21942.22|21942.22|21942.22|21941.52|21941.52|0
1607351900000|2020-12-07 14:38:20|21940.85|21940.85|21941.75|21941.75|21942.27|21942.27|21939.32|21939.32|0
1607351910000|2020-12-07 14:38:30|21941.22|21941.22|21940.7|21940.7|21941.22|21941.22|21940.7|21940.7|0
1607351920000|2020-12-07 14:38:40|21941.47|21941.47|21935.88|21935.88|21941.47|21941.47|21935.88|21935.88|0
1607351930000|2020-12-07 14:38:50|21935.67|21935.67|21935.67|21935.67|21935.67|21935.67|21935.14|21935.14|0
1607351940000|2020-12-07 14:39:00|21935.45|21935.45|21932.52|21932.52|21936.22|21936.22|21932.52|21932.52|0
1607351950000|2020-12-07 14:39:10|21932.4|21932.4|21934.86|21934.86|21937.03|21937.03|21931.72|21931.72|0
1607351960000|2020-12-07 14:39:20|21935.64|21935.64|21928.56|21928.56|21935.64|21935.64|21928.56|21928.56|0
1607351970000|2020-12-07 14:39:30|21930.14|21930.14|21927.89|21927.89|21930.25|21930.25|21926.77|21926.77|0
1607351980000|2020-12-07 14:39:40|21927.21|21927.21|21921.36|21921.36|21927.89|21927.89|21920.84|21920.84|0
1607351990000|2020-12-07 14:39:50|21920.84|21920.84|21923.59|21923.59|21923.59|21923.59|21918.87|21918.87|0
1607352000000|2020-12-07 14:40:00|21923.37|21923.37|21918.93|21918.93|21923.37|21923.37|21918.93|21918.93|0
1607352010000|2020-12-07 14:40:10|21918.96|21918.96|21918.96|21918.96|21918.96|21918.96|21918.96|21918.96|0
1607352020000|2020-12-07 14:40:20|21917.41|21917.41|21917.29|21917.29|21918.46|21918.46|21917.29|21917.29|0
1607352030000|2020-12-07 14:40:30|21916.76|21916.76|21918.14|21918.14|21918.14|21918.14|21916.76|21916.76|0
1607352040000|2020-12-07 14:40:40|21919.7|21919.7|21917.61|21917.61|21919.7|21919.7|21917.61|21917.61|0
1607352050000|2020-12-07 14:40:50|21917.99|21917.99|21916.78|21916.78|21918.77|21918.77|21916.4|21916.4|0
1607352060000|2020-12-07 14:41:00|21916.85|21916.85|21917.52|21917.52|21917.9|21917.9|21916.85|21916.85|0
1607352070000|2020-12-07 14:41:10|21916.74|21916.74|21910.38|21910.38|21916.74|21916.74|21908.65|21908.65|0
1607352080000|2020-12-07 14:41:20|21910.91|21910.91|21907.21|21907.21|21912.28|21912.28|21906.18|21906.18|0
1607352090000|2020-12-07 14:41:30|21907.09|21907.09|21910.18|21910.18|21910.18|21910.18|21904.99|21904.99|0
1607352100000|2020-12-07 14:41:40|21910.4|21910.4|21910.54|21910.54|21910.54|21910.54|21908.96|21908.96|0
1607352110000|2020-12-07 14:41:50|21913.29|21913.29|21913.01|21913.01|21913.45|21913.45|21913.01|21913.01|0
1607352120000|2020-12-07 14:42:00|21913.13|21913.13|21923.33|21923.33|21923.33|21923.33|21913.13|21913.13|0
1607352130000|2020-12-07 14:42:10|21922.81|21922.81|21916.8|21916.8|21922.81|21922.81|21916.8|21916.8|0
1607352140000|2020-12-07 14:42:20|21917.24|21917.24|21919.26|21919.26|21920.45|21920.45|21917.24|21917.24|0
1607352150000|2020-12-07 14:42:30|21919.32|21919.32|21916.61|21916.61|21920.79|21920.79|21916.61|21916.61|0
1607352160000|2020-12-07 14:42:40|21916.82|21916.82|21917.82|21917.82|21917.82|21917.82|21915.45|21915.45|0
1607352170000|2020-12-07 14:42:50|21916.44|21916.44|21921.11|21921.11|21921.11|21921.11|21915.2|21915.2|0
1607352180000|2020-12-07 14:43:00|21920.58|21920.58|21921.92|21921.92|21921.92|21921.92|21920.58|21920.58|0
1607352190000|2020-12-07 14:43:10|21922.7|21922.7|21924.84|21924.84|21924.84|21924.84|21922.7|21922.7|0
1607352200000|2020-12-07 14:43:20|21924.16|21924.16|21933.57|21933.57|21933.57|21933.57|21924.16|21924.16|0
1607352210000|2020-12-07 14:43:30|21934.95|21934.95|21939.13|21939.13|21939.34|21939.34|21934.95|21934.95|0
1607352220000|2020-12-07 14:43:40|21940.5|21940.5|21943.71|21943.71|21945.26|21945.26|21940.5|21940.5|0
1607352230000|2020-12-07 14:43:50|21943.28|21943.28|21943.92|21943.92|21943.92|21943.92|21943.28|21943.28|0
1607352240000|2020-12-07 14:44:00|21944.11|21944.11|21946.01|21946.01|21946.01|21946.01|21944.11|21944.11|0
1607352250000|2020-12-07 14:44:10|21944.95|21944.95|21952.09|21952.09|21952.09|21952.09|21944.95|21944.95|0
1607352260000|2020-12-07 14:44:20|21951.56|21951.56|21953.15|21953.15|21953.15|21953.15|21951.56|21951.56|0
1607352270000|2020-12-07 14:44:30|21953.68|21953.68|21951.64|21951.64|21961.94|21961.94|21951.64|21951.64|0
1607352280000|2020-12-07 14:44:40|21951.12|21951.12|21952.58|21952.58|21952.58|21952.58|21951.12|21951.12|0
1607352290000|2020-12-07 14:44:50|21951.8|21951.8|21955.18|21955.18|21955.18|21955.18|21951.8|21951.8|0
1607352300000|2020-12-07 14:45:00|21954.4|21954.4|21957.89|21957.89|21963.97|21963.97|21954.4|21954.4|0
1607352310000|2020-12-07 14:45:10|21957.36|21957.36|21959.5|21959.5|21959.5|21959.5|21957.36|21957.36|0
1607352320000|2020-12-07 14:45:20|21960.28|21960.28|21963.8|21963.8|21964.01|21964.01|21960.28|21960.28|0
1607352330000|2020-12-07 14:45:30|21962.22|21962.22|21963.25|21963.25|21964.03|21964.03|21961.44|21961.44|0
1607352340000|2020-12-07 14:45:40|21962.47|21962.47|21963.04|21963.04|21963.11|21963.11|21962.33|21962.33|0
1607352350000|2020-12-07 14:45:50|21964.6|21964.6|21964.29|21964.29|21964.6|21964.6|21963.55|21963.55|0
1607352360000|2020-12-07 14:46:00|21962.71|21962.71|21961.46|21961.46|21963.61|21963.61|21961.46|21961.46|0
1607352370000|2020-12-07 14:46:10|21969.71|21969.71|21972.83|21972.83|21974.21|21974.21|21969.71|21969.71|0
1607352380000|2020-12-07 14:46:20|21972.94|21972.94|21975.17|21975.17|21975.85|21975.85|21972.94|21972.94|0
1607352390000|2020-12-07 14:46:30|21975.95|21975.95|21979.33|21979.33|21980.89|21980.89|21975.95|21975.95|0
1607352410000|2020-12-07 14:46:50|21980.11|21980.11|21980.08|21980.08|21983.22|21983.22|21977.73|21977.73|0
1607352420000|2020-12-07 14:47:00|21980.86|21980.86|21983.2|21983.2|21983.2|21983.2|21980.45|21980.45|0
1607352430000|2020-12-07 14:47:10|21983.13|21983.13|21986.62|21986.62|21986.62|21986.62|21980.41|21980.41|0
1607352440000|2020-12-07 14:47:20|21986.69|21986.69|21983.76|21983.76|21989.3|21989.3|21983.76|21983.76|0
1607352450000|2020-12-07 14:47:30|21982.7|21982.7|21981.44|21981.44|21982.7|21982.7|21981.15|21981.15|0
1607352460000|2020-12-07 14:47:40|21982.24|21982.24|21980.91|21980.91|21983.86|21983.86|21980.91|21980.91|0
1607352470000|2020-12-07 14:47:50|21981.44|21981.44|21980.08|21980.08|21981.44|21981.44|21979.84|21979.84|0
1607352480000|2020-12-07 14:48:00|21977.74|21977.74|21976.11|21976.11|21977.74|21977.74|21975.34|21975.34|0
1607352490000|2020-12-07 14:48:10|21977.67|21977.67|21977.15|21977.15|21981.02|21981.02|21977.15|21977.15|0
1607352500000|2020-12-07 14:48:20|21976.37|21976.37|21979|21979|21980.06|21980.06|21976.37|21976.37|0
1607352510000|2020-12-07 14:48:30|21979.53|21979.53|21987.42|21987.42|21987.42|21987.42|21979.53|21979.53|0
1607352520000|2020-12-07 14:48:40|21989.48|21989.48|21987.89|21987.89|21989.53|21989.53|21987.82|21987.82|0
1607352530000|2020-12-07 14:48:50|21987.92|21987.92|21988.66|21988.66|21989.19|21989.19|21987.92|21987.92|0
1607352540000|2020-12-07 14:49:00|21988.63|21988.63|21989.68|21989.68|21990.19|21990.19|21988.26|21988.26|0
1607352550000|2020-12-07 14:49:10|21989.96|21989.96|21992.39|21992.39|21992.39|21992.39|21989.96|21989.96|0
1607352560000|2020-12-07 14:49:20|21992.92|21992.92|21995.76|21995.76|21995.97|21995.97|21992.92|21992.92|0
1607352570000|2020-12-07 14:49:30|21995.23|21995.23|21988.9|21988.9|21995.23|21995.23|21988.9|21988.9|0
1607352580000|2020-12-07 14:49:40|21988.22|21988.22|21987.69|21987.69|21988.22|21988.22|21987.69|21987.69|0
1607352590000|2020-12-07 14:49:50|21986.32|21986.32|21988.08|21988.08|21988.15|21988.15|21986.32|21986.32|0
1607352600000|2020-12-07 14:50:00|21987.03|21987.03|21983.33|21983.33|21987.03|21987.03|21983.3|21983.3|0
1607352610000|2020-12-07 14:50:10|21983.76|21983.76|21982.26|21982.26|21985.56|21985.56|21977.78|21977.78|0
1607352620000|2020-12-07 14:50:20|21982.33|21982.33|21983.29|21983.29|21983.29|21983.29|21982.33|21982.33|0
1607352630000|2020-12-07 14:50:30|21983.82|21983.82|21984.24|21984.24|21984.46|21984.46|21983.82|21983.82|0
1607352640000|2020-12-07 14:50:40|21985.3|21985.3|21988.38|21988.38|21988.38|21988.38|21985.3|21985.3|0
1607352650000|2020-12-07 14:50:50|21986.82|21986.82|21986.36|21986.36|21988.74|21988.74|21985.37|21985.37|0
1607352660000|2020-12-07 14:51:00|21988.15|21988.15|21989.26|21989.26|21990.43|21990.43|21988.15|21988.15|0
1607352670000|2020-12-07 14:51:10|21989.33|21989.33|21991.73|21991.73|21991.73|21991.73|21988.57|21988.57|0
1607352680000|2020-12-07 14:51:20|21990.68|21990.68|21990.23|21990.23|21991.04|21991.04|21990.23|21990.23|0
1607352690000|2020-12-07 14:51:30|21989.7|21989.7|21990.79|21990.79|21990.79|21990.79|21989.7|21989.7|0
1607352700000|2020-12-07 14:51:40|21990.27|21990.27|21990.5|21990.5|21990.5|21990.5|21990.27|21990.27|0
1607352710000|2020-12-07 14:51:50|21992.06|21992.06|21994.42|21994.42|21994.47|21994.47|21992.06|21992.06|0
1607352720000|2020-12-07 14:52:00|21994.36|21994.36|21995.26|21995.26|21995.37|21995.37|21994.36|21994.36|0
1607352730000|2020-12-07 14:52:10|21994.82|21994.82|21999.2|21999.2|21999.2|21999.2|21994.82|21994.82|0
1607352740000|2020-12-07 14:52:20|22000.57|22000.57|22003.39|22003.39|22003.39|22003.39|22000.57|22000.57|0
1607352750000|2020-12-07 14:52:30|21999.68|21999.68|21997.2|21997.2|21999.88|21999.88|21996.68|21996.68|0
1607352760000|2020-12-07 14:52:40|21997.42|21997.42|21997.1|21997.1|21998.79|21998.79|21997.1|21997.1|0
1607352770000|2020-12-07 14:52:50|21997.78|21997.78|21995.23|21995.23|21997.78|21997.78|21995.23|21995.23|0
1607352780000|2020-12-07 14:53:00|21993.87|21993.87|21993.67|21993.67|21993.87|21993.87|21991.98|21991.98|0
1607352790000|2020-12-07 14:53:10|21995.04|21995.04|21996.1|21996.1|21996.1|21996.1|21995.04|21995.04|0
1607352800000|2020-12-07 14:53:20|21998.98|21998.98|21999.49|21999.49|22001.9|22001.9|21998.98|21998.98|0
1607352810000|2020-12-07 14:53:30|21999.84|21999.84|22000.04|22000.04|22000.07|22000.07|21999.84|21999.84|0
1607352820000|2020-12-07 14:53:40|21999.26|21999.26|22002.33|22002.33|22002.56|22002.56|21999.26|21999.26|0
1607352830000|2020-12-07 14:53:50|22002.21|22002.21|22002.44|22002.44|22002.44|22002.44|22002.21|22002.21|0
1607352840000|2020-12-07 14:54:00|22002.66|22002.66|22003.19|22003.19|22003.19|22003.19|22002.66|22002.66|0
1607352850000|2020-12-07 14:54:10|22003.71|22003.71|22005.23|22005.23|22005.23|22005.23|22003.71|22003.71|0
1607352860000|2020-12-07 14:54:20|22004.45|22004.45|22004.83|22004.83|22005.83|22005.83|22004.45|22004.45|0
1607352870000|2020-12-07 14:54:30|22004.3|22004.3|22000.41|22000.41|22005.08|22005.08|22000.41|22000.41|0
1607352880000|2020-12-07 14:54:40|22000.34|22000.34|21999.45|21999.45|22000.34|22000.34|21999.45|21999.45|0
1607352890000|2020-12-07 14:54:50|21998.4|21998.4|21999.32|21999.32|21999.54|21999.54|21998.4|21998.4|0
1607352900000|2020-12-07 14:55:00|22000.37|22000.37|22003.18|22003.18|22003.4|22003.4|22000.33|22000.33|0
1607352910000|2020-12-07 14:55:10|22003.24|22003.24|22002.74|22002.74|22003.33|22003.33|22001.75|22001.75|0
1607352920000|2020-12-07 14:55:20|22002.81|22002.81|22005.3|22005.3|22005.3|22005.3|22002.81|22002.81|0
1607352930000|2020-12-07 14:55:30|22005.82|22005.82|22004.39|22004.39|22007.4|22007.4|22004.39|22004.39|0
1607352940000|2020-12-07 14:55:40|22002.81|22002.81|22000.1|22000.1|22002.81|22002.81|22000.1|22000.1|0
1607352950000|2020-12-07 14:55:50|22001.15|22001.15|22008.87|22008.87|22008.87|22008.87|22001.15|22001.15|0
1607352960000|2020-12-07 14:56:00|22008.99|22008.99|22004.34|22004.34|22008.99|22008.99|22003.99|22003.99|0
1607352970000|2020-12-07 14:56:10|22005.02|22005.02|22006.58|22006.58|22006.58|22006.58|22005.02|22005.02|0
1607352980000|2020-12-07 14:56:20|22003.84|22003.84|22031.91|22031.91|22039.16|22039.16|22003.84|22003.84|0
1607352990000|2020-12-07 14:56:30|22031.7|22031.7|22028.41|22028.41|22031.7|22031.7|22025.07|22025.07|0
1607353000000|2020-12-07 14:56:40|22025.66|22025.66|22025.91|22025.91|22025.91|22025.91|22025.66|22025.66|0
1607353010000|2020-12-07 14:56:50|22026.97|22026.97|22028.25|22028.25|22032.42|22032.42|22026.97|22026.97|0
1607353020000|2020-12-07 14:57:00|22032.05|22032.05|22038.5|22038.5|22038.5|22038.5|22032.05|22032.05|0
1607353030000|2020-12-07 14:57:10|22038.44|22038.44|22039.19|22039.19|22040.02|22040.02|22038.44|22038.44|0
1607353040000|2020-12-07 14:57:20|22038.41|22038.41|22036.61|22036.61|22038.41|22038.41|22036.61|22036.61|0
1607353050000|2020-12-07 14:57:30|22037.39|22037.39|22047.09|22047.09|22047.09|22047.09|22037.39|22037.39|0
1607353060000|2020-12-07 14:57:40|22046.31|22046.31|22047.65|22047.65|22047.86|22047.86|22046.31|22046.31|0
1607353070000|2020-12-07 14:57:50|22047.12|22047.12|22049.06|22049.06|22049.62|22049.62|22043.09|22043.09|0
1607353080000|2020-12-07 14:58:00|22049.27|22049.27|22058.45|22058.45|22058.45|22058.45|22049.27|22049.27|0
1607353090000|2020-12-07 14:58:10|22058.33|22058.33|22059.38|22059.38|22060.16|22060.16|22057.88|22057.88|0
1607353100000|2020-12-07 14:58:20|22058.85|22058.85|22058.26|22058.26|22058.85|22058.85|22058.26|22058.26|0
1607353110000|2020-12-07 14:58:30|22058.48|22058.48|22050.41|22050.41|22058.48|22058.48|22050.41|22050.41|0
1607353120000|2020-12-07 14:58:40|22049.88|22049.88|22051.92|22051.92|22052.93|22052.93|22048.08|22048.08|0
1607353130000|2020-12-07 14:58:50|22052.14|22052.14|22052.51|22052.51|22052.57|22052.57|22052.14|22052.14|0
1607353140000|2020-12-07 14:59:00|22052.7|22052.7|22053.98|22053.98|22056.98|22056.98|22052.64|22052.64|0
1607353150000|2020-12-07 14:59:10|22053.45|22053.45|22053.53|22053.53|22056.19|22056.19|22053|22053|0
1607353160000|2020-12-07 14:59:20|22054.06|22054.06|22061.84|22061.84|22061.84|22061.84|22054.06|22054.06|0
1607353170000|2020-12-07 14:59:30|22062.37|22062.37|22063.19|22063.19|22063.19|22063.19|22062.37|22062.37|0
1607353180000|2020-12-07 14:59:40|22064.24|22064.24|22067.25|22067.25|22067.39|22067.39|22063.03|22063.03|0
1607353190000|2020-12-07 14:59:50|22067.46|22067.46|22073.88|22073.88|22073.88|22073.88|22067.46|22067.46|0
1607353200000|2020-12-07 15:00:00|22074.09|22074.09|22078.99|22078.99|22082.2|22082.2|22074.09|22074.09|0
1607353210000|2020-12-07 15:00:10|22080.36|22080.36|22076.91|22076.91|22082.33|22082.33|22076.91|22076.91|0
1607353220000|2020-12-07 15:00:20|22075.85|22075.85|22070.09|22070.09|22075.85|22075.85|22069.04|22069.04|0
1607353230000|2020-12-07 15:00:30|22071.47|22071.47|22076.24|22076.24|22076.24|22076.24|22071.47|22071.47|0
1607353240000|2020-12-07 15:00:40|22076.77|22076.77|22094.2|22094.2|22095.75|22095.75|22076.77|22076.77|0
1607353250000|2020-12-07 15:00:50|22092.83|22092.83|22093.81|22093.81|22093.81|22093.81|22092.43|22092.43|0
1607353260000|2020-12-07 15:01:00|22093.51|22093.51|22084.81|22084.81|22093.51|22093.51|22084.43|22084.43|0
1607353270000|2020-12-07 15:01:10|22085.03|22085.03|22085.66|22085.66|22086.44|22086.44|22085.03|22085.03|0
1607353280000|2020-12-07 15:01:20|22085.59|22085.59|22092.97|22092.97|22092.97|22092.97|22085.59|22085.59|0
1607353290000|2020-12-07 15:01:30|22095.9|22095.9|22089.39|22089.39|22095.9|22095.9|22089.39|22089.39|0
1607353300000|2020-12-07 15:01:40|22091.44|22091.44|22085.71|22085.71|22092.38|22092.38|22085.71|22085.71|0
1607353310000|2020-12-07 15:01:50|22085.59|22085.59|22088.94|22088.94|22088.94|22088.94|22085.59|22085.59|0
1607353320000|2020-12-07 15:02:00|22088.41|22088.41|22087.02|22087.02|22088.71|22088.71|22087.02|22087.02|0
1607353330000|2020-12-07 15:02:10|22084.29|22084.29|22074.9|22074.9|22084.29|22084.29|22074.9|22074.9|0
1607353340000|2020-12-07 15:02:20|22073.52|22073.52|22069.41|22069.41|22073.52|22073.52|22069.19|22069.19|0
1607353350000|2020-12-07 15:02:30|22069.48|22069.48|22068.87|22068.87|22069.48|22069.48|22068.87|22068.87|0
1607353360000|2020-12-07 15:02:40|22067.49|22067.49|22065.79|22065.79|22067.49|22067.49|22065.79|22065.79|0
1607353370000|2020-12-07 15:02:50|22065.36|22065.36|22056.35|22056.35|22065.79|22065.79|22056.35|22056.35|0
1607353380000|2020-12-07 15:03:00|22056.78|22056.78|22055.69|22055.69|22057|22057|22053.34|22053.34|0
1607353390000|2020-12-07 15:03:10|22055.81|22055.81|22057.44|22057.44|22058.76|22058.76|22055.81|22055.81|0
1607353400000|2020-12-07 15:03:20|22056.07|22056.07|22052.33|22052.33|22056.14|22056.14|22050.95|22050.95|0
1607353410000|2020-12-07 15:03:30|22051.28|22051.28|22046.85|22046.85|22051.69|22051.69|22046.85|22046.85|0
1607353420000|2020-12-07 15:03:40|22046.16|22046.16|22041.53|22041.53|22046.75|22046.75|22041.53|22041.53|0
1607353430000|2020-12-07 15:03:50|22042.91|22042.91|22047.28|22047.28|22047.28|22047.28|22042.91|22042.91|0
1607353440000|2020-12-07 15:04:00|22047.07|22047.07|22064.21|22064.21|22064.21|22064.21|22047.07|22047.07|0
1607353450000|2020-12-07 15:04:10|22066.01|22066.01|22067.47|22067.47|22067.47|22067.47|22066.01|22066.01|0
1607353460000|2020-12-07 15:04:20|22067.26|22067.26|22070.3|22070.3|22071.08|22071.08|22067.12|22067.12|0
1607353470000|2020-12-07 15:04:30|22069.24|22069.24|22057.06|22057.06|22069.24|22069.24|22057.06|22057.06|0
1607353480000|2020-12-07 15:04:40|22057.28|22057.28|22057.79|22057.79|22057.81|22057.81|22057.28|22057.28|0
1607353490000|2020-12-07 15:04:50|22059.16|22059.16|22059.16|22059.16|22059.94|22059.94|22059.16|22059.16|0
1607353500000|2020-12-07 15:05:00|22058.38|22058.38|22058.31|22058.31|22059.69|22059.69|22055.16|22055.16|0
1607353510000|2020-12-07 15:05:10|22058.84|22058.84|22060.69|22060.69|22061.25|22061.25|22058.84|22058.84|0
1607353520000|2020-12-07 15:05:20|22059.91|22059.91|22060.47|22060.47|22060.69|22060.69|22059.91|22059.91|0
1607353530000|2020-12-07 15:05:30|22058.89|22058.89|22058.82|22058.82|22058.89|22058.89|22055.96|22055.96|0
1607353540000|2020-12-07 15:05:40|22058.76|22058.76|22054.77|22054.77|22058.76|22058.76|22054.77|22054.77|0
1607353550000|2020-12-07 15:05:50|22052.72|22052.72|22051.64|22051.64|22052.72|22052.72|22050.8|22050.8|0
1607353560000|2020-12-07 15:06:00|22051.29|22051.29|22057.01|22057.01|22057.01|22057.01|22051.29|22051.29|0
1607353570000|2020-12-07 15:06:10|22056.9|22056.9|22055.31|22055.31|22057.01|22057.01|22054.65|22054.65|0
1607353580000|2020-12-07 15:06:20|22055.74|22055.74|22055.21|22055.21|22055.74|22055.74|22055.21|22055.21|0
1607353590000|2020-12-07 15:06:30|22056.77|22056.77|22061.77|22061.77|22061.77|22061.77|22056.77|22056.77|0
1607353600000|2020-12-07 15:06:40|22061.98|22061.98|22068.69|22068.69|22068.69|22068.69|22061.98|22061.98|0
1607353610000|2020-12-07 15:06:50|22067.31|22067.31|22064.11|22064.11|22067.31|22067.31|22064.11|22064.11|0
1607353620000|2020-12-07 15:07:00|22063.06|22063.06|22062.21|22062.21|22063.06|22063.06|22060.31|22060.31|0
1607353630000|2020-12-07 15:07:10|22062.07|22062.07|22069.93|22069.93|22070|22070|22062.07|22062.07|0
1607353640000|2020-12-07 15:07:20|22071.29|22071.29|22077.68|22077.68|22077.68|22077.68|22069.32|22069.32|0
1607353650000|2020-12-07 15:07:30|22077.9|22077.9|22082.74|22082.74|22082.74|22082.74|22076.29|22076.29|0
1607353660000|2020-12-07 15:07:40|22083.17|22083.17|22083.27|22083.27|22083.39|22083.39|22083.17|22083.17|0
1607353670000|2020-12-07 15:07:50|22083.06|22083.06|22084.44|22084.44|22084.44|22084.44|22083.06|22083.06|0
1607353680000|2020-12-07 15:08:00|22084.66|22084.66|22092.96|22092.96|22092.96|22092.96|22084.66|22084.66|0
1607353690000|2020-12-07 15:08:10|22093.49|22093.49|22089.16|22089.16|22093.49|22093.49|22089.16|22089.16|0
1607353700000|2020-12-07 15:08:20|22088.48|22088.48|22085.24|22085.24|22088.48|22088.48|22085.24|22085.24|0
1607353710000|2020-12-07 15:08:30|22085.51|22085.51|22087.28|22087.28|22087.28|22087.28|22085.44|22085.44|0
1607353720000|2020-12-07 15:08:40|22088.65|22088.65|22086|22086|22092.77|22092.77|22085.47|22085.47|0
1607353730000|2020-12-07 15:08:50|22085.47|22085.47|22089.66|22089.66|22089.66|22089.66|22084.1|22084.1|0
1607353740000|2020-12-07 15:09:00|22090.44|22090.44|22077.84|22077.84|22090.44|22090.44|22077.78|22077.78|0
1607353750000|2020-12-07 15:09:10|22077.74|22077.74|22075.67|22075.67|22077.74|22077.74|22075.15|22075.15|0
1607353760000|2020-12-07 15:09:20|22075.15|22075.15|22073.96|22073.96|22075.15|22075.15|22073.96|22073.96|0
1607353770000|2020-12-07 15:09:30|22073.69|22073.69|22073.69|22073.69|22073.69|22073.69|22073.69|22073.69|0
1607353780000|2020-12-07 15:09:40|22073.6|22073.6|22074.3|22074.3|22075.4|22075.4|22072.82|22072.82|0
1607353790000|2020-12-07 15:09:50|22073.52|22073.52|22074.93|22074.93|22075.86|22075.86|22073.52|22073.52|0
1607353800000|2020-12-07 15:10:00|22076.51|22076.51|22082.59|22082.59|22082.59|22082.59|22076.51|22076.51|0
1607353810000|2020-12-07 15:10:10|22084.14|22084.14|22084.4|22084.4|22085.18|22085.18|22081.4|22081.4|0
1607353820000|2020-12-07 15:10:20|22084.25|22084.25|22089.99|22089.99|22090.3|22090.3|22084.25|22084.25|0
1607353830000|2020-12-07 15:10:30|22089.46|22089.46|22087.88|22087.88|22089.46|22089.46|22087.88|22087.88|0
1607353840000|2020-12-07 15:10:40|22088.35|22088.35|22087.05|22087.05|22088.35|22088.35|22087.05|22087.05|0
1607353850000|2020-12-07 15:10:50|22087.82|22087.82|22087.71|22087.71|22088.35|22088.35|22087.71|22087.71|0
1607353860000|2020-12-07 15:11:00|22087.49|22087.49|22090.08|22090.08|22090.08|22090.08|22087.49|22087.49|0
1607353870000|2020-12-07 15:11:10|22089.55|22089.55|22091.18|22091.18|22091.18|22091.18|22089.55|22089.55|0
1607353880000|2020-12-07 15:11:20|22093.93|22093.93|22095.44|22095.44|22096.26|22096.26|22093.93|22093.93|0
1607353890000|2020-12-07 15:11:30|22096.99|22096.99|22093.25|22093.25|22096.99|22096.99|22093.25|22093.25|0
1607353900000|2020-12-07 15:11:40|22092.72|22092.72|22089.97|22089.97|22092.72|22092.72|22089.97|22089.97|0
1607353910000|2020-12-07 15:11:50|22090.5|22090.5|22090.62|22090.62|22091.55|22091.55|22089.18|22089.18|0
1607353920000|2020-12-07 15:12:00|22091.31|22091.31|22089.69|22089.69|22092.15|22092.15|22088.54|22088.54|0
1607353930000|2020-12-07 15:12:10|22090.12|22090.12|22098.24|22098.24|22098.24|22098.24|22090.12|22090.12|0
1607353940000|2020-12-07 15:12:20|22099.02|22099.02|22100.12|22100.12|22100.32|22100.32|22099.02|22099.02|0
1607353950000|2020-12-07 15:12:30|22100.8|22100.8|22106.08|22106.08|22106.08|22106.08|22100.8|22100.8|0
1607353960000|2020-12-07 15:12:40|22106.77|22106.77|22108.55|22108.55|22108.55|22108.55|22106.77|22106.77|0
1607353970000|2020-12-07 15:12:50|22108.02|22108.02|22107.34|22107.34|22108.02|22108.02|22107.34|22107.34|0
1607353980000|2020-12-07 15:13:00|22106.82|22106.82|22109.98|22109.98|22109.98|22109.98|22106.82|22106.82|0
1607353990000|2020-12-07 15:13:10|22109.77|22109.77|22109.24|22109.24|22109.77|22109.77|22109.24|22109.24|0
1607354000000|2020-12-07 15:13:20|22111.05|22111.05|22112.85|22112.85|22112.85|22112.85|22111.05|22111.05|0
1607354010000|2020-12-07 15:13:30|22113.06|22113.06|22116.72|22116.72|22116.72|22116.72|22113.06|22113.06|0
1607354020000|2020-12-07 15:13:40|22116.78|22116.78|22118.76|22118.76|22118.76|22118.76|22116.78|22116.78|0
1607354030000|2020-12-07 15:13:50|22117.39|22117.39|22118.56|22118.56|22118.56|22118.56|22116.55|22116.55|0
1607354040000|2020-12-07 15:14:00|22116.51|22116.51|22107.92|22107.92|22116.79|22116.79|22107.92|22107.92|0
1607354050000|2020-12-07 15:14:10|22107.7|22107.7|22107.39|22107.39|22107.7|22107.7|22105.9|22105.9|0
1607354060000|2020-12-07 15:14:20|22109.03|22109.03|22107.73|22107.73|22109.03|22109.03|22107.73|22107.73|0
1607354070000|2020-12-07 15:14:30|22107.8|22107.8|22110.68|22110.68|22110.68|22110.68|22107.73|22107.73|0
1607354080000|2020-12-07 15:14:40|22110.15|22110.15|22114.36|22114.36|22114.36|22114.36|22110.15|22110.15|0
1607354090000|2020-12-07 15:14:50|22113.31|22113.31|22107.24|22107.24|22113.31|22113.31|22107.24|22107.24|0
1607354100000|2020-12-07 15:15:00|22107.02|22107.02|22106.5|22106.5|22107.69|22107.69|22106.5|22106.5|0
1607354110000|2020-12-07 15:15:10|22107.03|22107.03|22107.56|22107.56|22107.56|22107.56|22107.03|22107.03|0
1607354120000|2020-12-07 15:15:20|22106.78|22106.78|22097.67|22097.67|22106.78|22106.78|22097.67|22097.67|0
1607354130000|2020-12-07 15:15:30|22097.55|22097.55|22094.2|22094.2|22097.55|22097.55|22093.67|22093.67|0
1607354140000|2020-12-07 15:15:40|22092.82|22092.82|22087.23|22087.23|22092.84|22092.84|22087.23|22087.23|0
1607354150000|2020-12-07 15:15:50|22087.18|22087.18|22085.93|22085.93|22087.18|22087.18|22084.87|22084.87|0
1607354160000|2020-12-07 15:16:00|22085.4|22085.4|22084.68|22084.68|22085.4|22085.4|22084.68|22084.68|0
1607354170000|2020-12-07 15:16:10|22085.37|22085.37|22081.26|22081.26|22085.89|22085.89|22081.26|22081.26|0
1607354180000|2020-12-07 15:16:20|22080.48|22080.48|22078.58|22078.58|22080.48|22080.48|22078.58|22078.58|0
1607354190000|2020-12-07 15:16:30|22079.63|22079.63|22078.68|22078.68|22080.04|22080.04|22078.68|22078.68|0
1607354200000|2020-12-07 15:16:40|22077.99|22077.99|22077.78|22077.78|22077.99|22077.99|22077.78|22077.78|0
1607354210000|2020-12-07 15:16:50|22077|22077|22076.14|22076.14|22077|22077|22074.43|22074.43|0
1607354220000|2020-12-07 15:17:00|22074.58|22074.58|22071.98|22071.98|22074.58|22074.58|22070.81|22070.81|0
1607354230000|2020-12-07 15:17:10|22071.85|22071.85|22073.18|22073.18|22074.56|22074.56|22071.85|22071.85|0
1607354240000|2020-12-07 15:17:20|22070.24|22070.24|22069.15|22069.15|22070.71|22070.71|22069.15|22069.15|0
1607354250000|2020-12-07 15:17:30|22068.1|22068.1|22065.98|22065.98|22068.1|22068.1|22065.98|22065.98|0
1607354260000|2020-12-07 15:17:40|22065.2|22065.2|22065.14|22065.14|22065.98|22065.98|22064.61|22064.61|0
1607354270000|2020-12-07 15:17:50|22065.82|22065.82|22072.69|22072.69|22073.47|22073.47|22065.82|22065.82|0
1607354280000|2020-12-07 15:18:00|22071.92|22071.92|22071.24|22071.24|22071.92|22071.92|22071.24|22071.24|0
1607354290000|2020-12-07 15:18:10|22068.49|22068.49|22069.66|22069.66|22069.89|22069.89|22066.41|22066.41|0
1607354300000|2020-12-07 15:18:20|22068.61|22068.61|22066.34|22066.34|22068.61|22068.61|22066.34|22066.34|0
1607354310000|2020-12-07 15:18:30|22066.75|22066.75|22064.32|22064.32|22066.75|22066.75|22064.32|22064.32|0
1607354320000|2020-12-07 15:18:40|22063.89|22063.89|22063.04|22063.04|22063.89|22063.89|22062.51|22062.51|0
1607354330000|2020-12-07 15:18:50|22063.57|22063.57|22066.83|22066.83|22066.9|22066.9|22063.57|22063.57|0
1607354340000|2020-12-07 15:19:00|22067.48|22067.48|22067.58|22067.58|22067.83|22067.83|22067.05|22067.05|0
1607354350000|2020-12-07 15:19:10|22067.65|22067.65|22072.94|22072.94|22072.94|22072.94|22065.53|22065.53|0
1607354360000|2020-12-07 15:19:20|22073.15|22073.15|22074.27|22074.27|22074.41|22074.41|22072.47|22072.47|0
1607354370000|2020-12-07 15:19:30|22073.22|22073.22|22077.1|22077.1|22077.1|22077.1|22073.15|22073.15|0
1607354380000|2020-12-07 15:19:40|22077.03|22077.03|22073.57|22073.57|22077.03|22077.03|22073.57|22073.57|0
1607354390000|2020-12-07 15:19:50|22074.25|22074.25|22077.61|22077.61|22079.19|22079.19|22074.25|22074.25|0
1607354400000|2020-12-07 15:20:00|22077.08|22077.08|22077.92|22077.92|22079.29|22079.29|22076.78|22076.78|0
1607354410000|2020-12-07 15:20:10|22077.49|22077.49|22079.37|22079.37|22080.75|22080.75|22077.06|22077.06|0
1607354420000|2020-12-07 15:20:20|22080.75|22080.75|22081.83|22081.83|22082.26|22082.26|22080.75|22080.75|0
1607354430000|2020-12-07 15:20:30|22081.61|22081.61|22075.92|22075.92|22081.61|22081.61|22075.92|22075.92|0
1607354440000|2020-12-07 15:20:40|22075.14|22075.14|22072.08|22072.08|22075.88|22075.88|22072.08|22072.08|0
1607354450000|2020-12-07 15:20:50|22070.71|22070.71|22064.31|22064.31|22070.71|22070.71|22064.31|22064.31|0
1607354460000|2020-12-07 15:21:00|22064.07|22064.07|22062.02|22062.02|22064.07|22064.07|22061.92|22061.92|0
1607354470000|2020-12-07 15:21:10|22062.08|22062.08|22060.71|22060.71|22062.08|22062.08|22060.71|22060.71|0
1607354480000|2020-12-07 15:21:20|22060.28|22060.28|22057.11|22057.11|22060.28|22060.28|22057.11|22057.11|0
1607354490000|2020-12-07 15:21:30|22055.55|22055.55|22053.82|22053.82|22055.55|22055.55|22053.82|22053.82|0
1607354500000|2020-12-07 15:21:40|22053.79|22053.79|22055.37|22055.37|22057.27|22057.27|22053.79|22053.79|0
1607354510000|2020-12-07 15:21:50|22055.58|22055.58|22055.25|22055.25|22055.58|22055.58|22052.5|22052.5|0
1607354520000|2020-12-07 15:22:00|22055.28|22055.28|22052.66|22052.66|22055.28|22055.28|22052.66|22052.66|0
1607354530000|2020-12-07 15:22:10|22053.09|22053.09|22053.03|22053.03|22053.09|22053.09|22053.03|22053.03|0
1607354540000|2020-12-07 15:22:20|22051.65|22051.65|22051.12|22051.12|22051.65|22051.65|22051|22051|0
1607354550000|2020-12-07 15:22:30|22050.6|22050.6|22050.83|22050.83|22050.83|22050.83|22050.07|22050.07|0
1607354560000|2020-12-07 15:22:40|22050.3|22050.3|22048.39|22048.39|22050.3|22050.3|22048.39|22048.39|0
1607354570000|2020-12-07 15:22:50|22048.32|22048.32|22042.69|22042.69|22048.32|22048.32|22042.69|22042.69|0
1607354580000|2020-12-07 15:23:00|22043.22|22043.22|22047.61|22047.61|22047.61|22047.61|22043.22|22043.22|0
1607354590000|2020-12-07 15:23:10|22047.86|22047.86|22053.25|22053.25|22055.2|22055.2|22047.65|22047.65|0
1607354600000|2020-12-07 15:23:20|22053.02|22053.02|22053.18|22053.18|22054.23|22054.23|22052.65|22052.65|0
1607354610000|2020-12-07 15:23:30|22053.76|22053.76|22057.79|22057.79|22058.39|22058.39|22053.76|22053.76|0
1607354620000|2020-12-07 15:23:40|22058.31|22058.31|22055.7|22055.7|22058.31|22058.31|22054.64|22054.64|0
1607354630000|2020-12-07 15:23:50|22057.07|22057.07|22063.76|22063.76|22065.06|22065.06|22057.07|22057.07|0
1607354640000|2020-12-07 15:24:00|22063.23|22063.23|22066.04|22066.04|22066.72|22066.72|22063.23|22063.23|0
1607354650000|2020-12-07 15:24:10|22067.6|22067.6|22060.05|22060.05|22067.6|22067.6|22060.05|22060.05|0
1607354660000|2020-12-07 15:24:20|22059.37|22059.37|22053.68|22053.68|22059.37|22059.37|22052.47|22052.47|0
1607354670000|2020-12-07 15:24:30|22054.21|22054.21|22056.93|22056.93|22056.93|22056.93|22054.21|22054.21|0
1607354680000|2020-12-07 15:24:40|22055.88|22055.88|22056.1|22056.1|22056.1|22056.1|22055.88|22055.88|0
1607354690000|2020-12-07 15:24:50|22055.57|22055.57|22053.67|22053.67|22055.57|22055.57|22053.67|22053.67|0
1607354700000|2020-12-07 15:25:00|22051.52|22051.52|22057.11|22057.11|22057.64|22057.64|22051.39|22051.39|0
1607354710000|2020-12-07 15:25:10|22057.79|22057.79|22057.79|22057.79|22057.79|22057.79|22057.79|22057.79|0
1607354720000|2020-12-07 15:25:20|22057.27|22057.27|22056.59|22056.59|22057.27|22057.27|22056.59|22056.59|0
1607354730000|2020-12-07 15:25:30|22057.64|22057.64|22063.19|22063.19|22063.19|22063.19|22057.64|22057.64|0
1607354740000|2020-12-07 15:25:40|22062.51|22062.51|22063.94|22063.94|22063.94|22063.94|22062.51|22062.51|0
1607354750000|2020-12-07 15:25:50|22064.99|22064.99|22063.94|22063.94|22064.99|22064.99|22063.94|22063.94|0
1607354760000|2020-12-07 15:26:00|22064.62|22064.62|22064.25|22064.25|22064.62|22064.62|22063.73|22063.73|0
1607354770000|2020-12-07 15:26:10|22064.22|22064.22|22069.94|22069.94|22069.94|22069.94|22064.22|22064.22|0
1607354780000|2020-12-07 15:26:20|22069.72|22069.72|22069.61|22069.61|22070.05|22070.05|22069.39|22069.39|0
1607354800000|2020-12-07 15:26:40|22068.23|22068.23|22068.42|22068.42|22068.91|22068.91|22067.64|22067.64|0
1607354810000|2020-12-07 15:26:50|22067.05|22067.05|22063.94|22063.94|22067.05|22067.05|22063.94|22063.94|0
1607354820000|2020-12-07 15:27:00|22065.32|22065.32|22066.52|22066.52|22067.36|22067.36|22065.32|22065.32|0
1607354830000|2020-12-07 15:27:10|22067.89|22067.89|22067.67|22067.67|22067.89|22067.89|22067.67|22067.67|0
1607354840000|2020-12-07 15:27:20|22068.14|22068.14|22068.71|22068.71|22068.71|22068.71|22068.14|22068.14|0
1607354850000|2020-12-07 15:27:30|22070.26|22070.26|22072.34|22072.34|22072.34|22072.34|22069.91|22069.91|0
1607354860000|2020-12-07 15:27:40|22070.97|22070.97|22071.1|22071.1|22071.1|22071.1|22070.32|22070.32|0
1607354870000|2020-12-07 15:27:50|22070.32|22070.32|22070.87|22070.87|22071.1|22071.1|22070.09|22070.09|0
1607354880000|2020-12-07 15:28:00|22070.65|22070.65|22071.8|22071.8|22072.48|22072.48|22070.65|22070.65|0
1607354890000|2020-12-07 15:28:10|22071.02|22071.02|22069.13|22069.13|22071.02|22071.02|22069.13|22069.13|0
1607354900000|2020-12-07 15:28:20|22070.51|22070.51|22072.85|22072.85|22074.21|22074.21|22070.51|22070.51|0
1607354910000|2020-12-07 15:28:30|22072.64|22072.64|22059.4|22059.4|22072.64|22072.64|22059.4|22059.4|0
1607354920000|2020-12-07 15:28:40|22062.63|22062.63|22060.05|22060.05|22062.63|22062.63|22059.36|22059.36|0
1607354930000|2020-12-07 15:28:50|22059.83|22059.83|22057.65|22057.65|22060.35|22060.35|22056.87|22056.87|0
1607354940000|2020-12-07 15:29:00|22057.59|22057.59|22060.94|22060.94|22061|22061|22057.52|22057.52|0
1607354950000|2020-12-07 15:29:10|22060.72|22060.72|22062.78|22062.78|22062.78|22062.78|22060.72|22060.72|0
1607354960000|2020-12-07 15:29:20|22061.4|22061.4|22062.18|22062.18|22062.18|22062.18|22061.4|22061.4|0
1607354970000|2020-12-07 15:29:30|22061.83|22061.83|22063.39|22063.39|22063.39|22063.39|22061.6|22061.6|0
1607354980000|2020-12-07 15:29:40|22062.34|22062.34|22060.07|22060.07|22062.34|22062.34|22060.07|22060.07|0
1607354990000|2020-12-07 15:29:50|22060.2|22060.2|22059.77|22059.77|22060.2|22060.2|22059.77|22059.77|0
1607355000000|2020-12-07 15:30:00|22059.24|22059.24|22057.34|22057.34|22059.24|22059.24|22057.34|22057.34|0
1607355010000|2020-12-07 15:30:10|22057.77|22057.77|22062.47|22062.47|22063.63|22063.63|22057.77|22057.77|0
1607355020000|2020-12-07 15:30:20|22063|22063|22066.2|22066.2|22066.2|22066.2|22063|22063|0
1607355030000|2020-12-07 15:30:30|22066.73|22066.73|22067.66|22067.66|22067.66|22067.66|22066.73|22066.73|0
1607355040000|2020-12-07 15:30:40|22067.78|22067.78|22068.36|22068.36|22075.24|22075.24|22066.99|22066.99|0
1607355050000|2020-12-07 15:30:50|22069.01|22069.01|22072.9|22072.9|22072.9|22072.9|22069.01|22069.01|0
1607355060000|2020-12-07 15:31:00|22073.42|22073.42|22072.9|22072.9|22073.95|22073.95|22072.47|22072.47|0
1607355070000|2020-12-07 15:31:10|22072.21|22072.21|22072.86|22072.86|22072.9|22072.9|22072.21|22072.21|0
1607355080000|2020-12-07 15:31:20|22074.23|22074.23|22068.93|22068.93|22074.23|22074.23|22068.16|22068.16|0
1607355090000|2020-12-07 15:31:30|22070.84|22070.84|22061.7|22061.7|22071.04|22071.04|22061.56|22061.56|0
1607355100000|2020-12-07 15:31:40|22061.63|22061.63|22053.4|22053.4|22061.63|22061.63|22053.4|22053.4|0
1607355110000|2020-12-07 15:31:50|22053.27|22053.27|22049.94|22049.94|22054.08|22054.08|22049.84|22049.84|0
1607355130000|2020-12-07 15:32:10|22052.09|22052.09|22056.11|22056.11|22056.23|22056.23|22052.09|22052.09|0
1607355140000|2020-12-07 15:32:20|22057.48|22057.48|22052.3|22052.3|22057.48|22057.48|22052.3|22052.3|0
1607355150000|2020-12-07 15:32:30|22052.83|22052.83|22056.47|22056.47|22056.47|22056.47|22052.83|22052.83|0
1607355160000|2020-12-07 15:32:40|22056.99|22056.99|22060.03|22060.03|22060.03|22060.03|22056.99|22056.99|0
1607355170000|2020-12-07 15:32:50|22059.8|22059.8|22059.02|22059.02|22059.8|22059.8|22059.02|22059.02|0
1607355180000|2020-12-07 15:33:00|22059.45|22059.45|22059.03|22059.03|22059.59|22059.59|22057.26|22057.26|0
1607355190000|2020-12-07 15:33:10|22059.56|22059.56|22060.83|22060.83|22060.83|22060.83|22059.56|22059.56|0
1607355200000|2020-12-07 15:33:20|22053.7|22053.7|22054.57|22054.57|22055.78|22055.78|22053.7|22053.7|0
1607355210000|2020-12-07 15:33:30|22053.52|22053.52|22052.24|22052.24|22053.61|22053.61|22052.24|22052.24|0
1607355220000|2020-12-07 15:33:40|22050.41|22050.41|22050.41|22050.41|22050.41|22050.41|22050.41|22050.41|0
1607355230000|2020-12-07 15:33:50|22050.29|22050.29|22046.86|22046.86|22050.29|22050.29|22043.42|22043.42|0
1607355240000|2020-12-07 15:34:00|22048.23|22048.23|22048.73|22048.73|22048.73|22048.73|22046.86|22046.86|0
1607355250000|2020-12-07 15:34:10|22050.1|22050.1|22055.98|22055.98|22055.98|22055.98|22050.1|22050.1|0
1607355260000|2020-12-07 15:34:20|22056.66|22056.66|22060.27|22060.27|22060.27|22060.27|22056.66|22056.66|0
1607355270000|2020-12-07 15:34:30|22061.64|22061.64|22063.76|22063.76|22063.76|22063.76|22061.64|22061.64|0
1607355280000|2020-12-07 15:34:40|22064.54|22064.54|22063.79|22063.79|22064.54|22064.54|22063.79|22063.79|0
1607355290000|2020-12-07 15:34:50|22059.81|22059.81|22057.2|22057.2|22059.81|22059.81|22057.2|22057.2|0
1607355300000|2020-12-07 15:35:00|22056.52|22056.52|22054.46|22054.46|22056.52|22056.52|22054.46|22054.46|0
1607355310000|2020-12-07 15:35:10|22053.68|22053.68|22055.09|22055.09|22055.83|22055.83|22053.18|22053.18|0
1607355320000|2020-12-07 15:35:20|22055.61|22055.61|22057.77|22057.77|22057.77|22057.77|22055.61|22055.61|0
1607355330000|2020-12-07 15:35:30|22058.64|22058.64|22064.13|22064.13|22064.7|22064.7|22058.64|22058.64|0
1607355340000|2020-12-07 15:35:40|22062.57|22062.57|22056.23|22056.23|22062.57|22062.57|22056.23|22056.23|0
1607355350000|2020-12-07 15:35:50|22055.45|22055.45|22056.45|22056.45|22057.01|22057.01|22055.45|22055.45|0
1607355360000|2020-12-07 15:36:00|22057.5|22057.5|22059.06|22059.06|22059.06|22059.06|22056.82|22056.82|0
1607355370000|2020-12-07 15:36:10|22059.5|22059.5|22062.8|22062.8|22063.33|22063.33|22059.5|22059.5|0
1607355380000|2020-12-07 15:36:20|22060.05|22060.05|22061.43|22061.43|22061.59|22061.59|22060.05|22060.05|0
1607355390000|2020-12-07 15:36:30|22062.11|22062.11|22059.16|22059.16|22062.11|22062.11|22059.16|22059.16|0
1607355400000|2020-12-07 15:36:40|22059.09|22059.09|22053.76|22053.76|22059.09|22059.09|22053.76|22053.76|0
1607355410000|2020-12-07 15:36:50|22056.51|22056.51|22059.61|22059.61|22059.61|22059.61|22055.77|22055.77|0
1607355420000|2020-12-07 15:37:00|22059.8|22059.8|22059.21|22059.21|22059.8|22059.8|22059.21|22059.21|0
1607355430000|2020-12-07 15:37:10|22059.27|22059.27|22060.63|22060.63|22060.63|22060.63|22059.27|22059.27|0
1607355440000|2020-12-07 15:37:20|22061.16|22061.16|22062.04|22062.04|22062.04|22062.04|22061.16|22061.16|0
1607355450000|2020-12-07 15:37:30|22062.81|22062.81|22062.97|22062.97|22063.5|22063.5|22062.81|22062.81|0
1607355460000|2020-12-07 15:37:40|22062.44|22062.44|22065.69|22065.69|22065.69|22065.69|22062.44|22062.44|0
1607355470000|2020-12-07 15:37:50|22065.16|22065.16|22065.81|22065.81|22065.81|22065.81|22063.86|22063.86|0
1607355480000|2020-12-07 15:38:00|22066.03|22066.03|22066.03|22066.03|22066.03|22066.03|22066.03|22066.03|0
1607355490000|2020-12-07 15:38:10|22065.5|22065.5|22068.09|22068.09|22068.14|22068.14|22065.5|22065.5|0
1607355510000|2020-12-07 15:38:30|22067.96|22067.96|22067.96|22067.96|22067.96|22067.96|22067.96|22067.96|0
1607355520000|2020-12-07 15:38:40|22068.18|22068.18|22067.93|22067.93|22068.21|22068.21|22067.93|22067.93|0
1607355530000|2020-12-07 15:38:50|22067.71|22067.71|22068.25|22068.25|22069.55|22069.55|22067.18|22067.18|0
1607355540000|2020-12-07 15:39:00|22066.87|22066.87|22063.68|22063.68|22066.87|22066.87|22063.68|22063.68|0
1607355550000|2020-12-07 15:39:10|22063.58|22063.58|22059.28|22059.28|22063.58|22063.58|22058.76|22058.76|0
1607355560000|2020-12-07 15:39:20|22059.06|22059.06|22057.29|22057.29|22059.06|22059.06|22056.76|22056.76|0
1607355570000|2020-12-07 15:39:30|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|22057.51|0
1607355580000|2020-12-07 15:39:40|22056.73|22056.73|22063.17|22063.17|22065.26|22065.26|22053.45|22053.45|0
1607355590000|2020-12-07 15:39:50|22060.84|22060.84|22056.48|22056.48|22060.99|22060.99|22056.48|22056.48|0
1607355600000|2020-12-07 15:40:00|22054.92|22054.92|22058.66|22058.66|22058.66|22058.66|22054.86|22054.86|0
1607355610000|2020-12-07 15:40:10|22057.97|22057.97|22064.21|22064.21|22064.54|22064.54|22057.97|22057.97|0
1607355620000|2020-12-07 15:40:20|22063.43|22063.43|22063.43|22063.43|22063.96|22063.96|22063.43|22063.43|0
1607355630000|2020-12-07 15:40:30|22063.3|22063.3|22063.27|22063.27|22063.3|22063.3|22063.27|22063.27|0
1607355640000|2020-12-07 15:40:40|22063.04|22063.04|22061.07|22061.07|22063.16|22063.16|22061.07|22061.07|0
1607355650000|2020-12-07 15:40:50|22061.6|22061.6|22061.32|22061.32|22061.6|22061.6|22060.55|22060.55|0
1607355660000|2020-12-07 15:41:00|22060.64|22060.64|22057.65|22057.65|22060.64|22060.64|22057.65|22057.65|0
1607355670000|2020-12-07 15:41:10|22057.61|22057.61|22057.61|22057.61|22057.61|22057.61|22057.61|22057.61|0
1607355680000|2020-12-07 15:41:20|22056.93|22056.93|22056.93|22056.93|22056.93|22056.93|22056.93|22056.93|0
1607355690000|2020-12-07 15:41:30|22057|22057|22056.69|22056.69|22058.01|22058.01|22056.69|22056.69|0
1607355700000|2020-12-07 15:41:40|22056.47|22056.47|22055.66|22055.66|22056.47|22056.47|22055.66|22055.66|0
1607355710000|2020-12-07 15:41:50|22055.63|22055.63|22057.1|22057.1|22059.52|22059.52|22055.63|22055.63|0
1607355720000|2020-12-07 15:42:00|22056.41|22056.41|22056.94|22056.94|22056.94|22056.94|22056.41|22056.41|0
1607355730000|2020-12-07 15:42:10|22057.47|22057.47|22056.87|22056.87|22059.29|22059.29|22056.87|22056.87|0
1607355740000|2020-12-07 15:42:20|22056.09|22056.09|22052.35|22052.35|22056.09|22056.09|22052.35|22052.35|0
1607355750000|2020-12-07 15:42:30|22053.73|22053.73|22055.83|22055.83|22055.83|22055.83|22053.73|22053.73|0
1607355760000|2020-12-07 15:42:40|22054.25|22054.25|22053.73|22053.73|22054.25|22054.25|22053.73|22053.73|0
1607355770000|2020-12-07 15:42:50|22054.41|22054.41|22055.46|22055.46|22055.46|22055.46|22054.41|22054.41|0
1607355780000|2020-12-07 15:43:00|22055.49|22055.49|22055.38|22055.38|22055.49|22055.49|22055.38|22055.38|0
1607355790000|2020-12-07 15:43:10|22054.32|22054.32|22053.47|22053.47|22054.32|22054.32|22052.95|22052.95|0
1607355800000|2020-12-07 15:43:20|22053.41|22053.41|22052.3|22052.3|22053.41|22053.41|22052.3|22052.3|0
1607355810000|2020-12-07 15:43:30|22050.72|22050.72|22051.38|22051.38|22051.38|22051.38|22050.72|22050.72|0
1607355820000|2020-12-07 15:43:40|22050.08|22050.08|22045.19|22045.19|22050.08|22050.08|22045.19|22045.19|0
1607355830000|2020-12-07 15:43:50|22044.75|22044.75|22041.82|22041.82|22045.48|22045.48|22040.44|22040.44|0
1607355840000|2020-12-07 15:44:00|22043.38|22043.38|22040.92|22040.92|22043.38|22043.38|22040.92|22040.92|0
1607355850000|2020-12-07 15:44:10|22043.14|22043.14|22031.1|22031.1|22043.14|22043.14|22029.26|22029.26|0
1607355860000|2020-12-07 15:44:20|22031.31|22031.31|22029.73|22029.73|22032.85|22032.85|22029.41|22029.41|0
1607355870000|2020-12-07 15:44:30|22029.87|22029.87|22031.65|22031.65|22031.65|22031.65|22028.08|22028.08|0
1607355880000|2020-12-07 15:44:40|22034.29|22034.29|22034.44|22034.44|22036.64|22036.64|22034.01|22034.01|0
1607355890000|2020-12-07 15:44:50|22033.91|22033.91|22035.23|22035.23|22035.23|22035.23|22032.01|22032.01|0
1607355900000|2020-12-07 15:45:00|22035.14|22035.14|22043.23|22043.23|22043.23|22043.23|22035.14|22035.14|0
1607355910000|2020-12-07 15:45:10|22043.76|22043.76|22047.09|22047.09|22047.16|22047.16|22043.76|22043.76|0
1607355920000|2020-12-07 15:45:20|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|0
1607355930000|2020-12-07 15:45:30|22047.8|22047.8|22047.42|22047.42|22048.22|22048.22|22047.07|22047.07|0
1607355940000|2020-12-07 15:45:40|22047.35|22047.35|22049.86|22049.86|22049.86|22049.86|22047.28|22047.28|0
1607355950000|2020-12-07 15:45:50|22049.34|22049.34|22047.28|22047.28|22049.34|22049.34|22047.28|22047.28|0
1607355960000|2020-12-07 15:46:00|22048.65|22048.65|22048.72|22048.72|22048.72|22048.72|22048.65|22048.65|0
1607355970000|2020-12-07 15:46:10|22045.97|22045.97|22042.59|22042.59|22045.97|22045.97|22042.59|22042.59|0
1607355980000|2020-12-07 15:46:20|22043.95|22043.95|22040.4|22040.4|22043.95|22043.95|22040.18|22040.18|0
1607355990000|2020-12-07 15:46:30|22041.19|22041.19|22040.81|22040.81|22041.7|22041.7|22040.81|22040.81|0
1607356000000|2020-12-07 15:46:40|22040.03|22040.03|22039.68|22039.68|22041.59|22041.59|22039.68|22039.68|0
1607356010000|2020-12-07 15:46:50|22039.16|22039.16|22039.16|22039.16|22039.16|22039.16|22039.16|22039.16|0
1607356030000|2020-12-07 15:47:10|22039.38|22039.38|22038.85|22038.85|22039.38|22039.38|22038.85|22038.85|0
1607356040000|2020-12-07 15:47:20|22038.07|22038.07|22037.39|22037.39|22038.14|22038.14|22037.39|22037.39|0
1607356050000|2020-12-07 15:47:30|22036.71|22036.71|22036.71|22036.71|22036.71|22036.71|22036.71|22036.71|0
1607356060000|2020-12-07 15:47:40|22036.78|22036.78|22038.46|22038.46|22038.68|22038.68|22036.78|22036.78|0
1607356070000|2020-12-07 15:47:50|22038.99|22038.99|22038.99|22038.99|22038.99|22038.99|22038.99|22038.99|0
1607356080000|2020-12-07 15:48:00|22039.21|22039.21|22040.32|22040.32|22040.32|22040.32|22039.21|22039.21|0
1607356090000|2020-12-07 15:48:10|22040.18|22040.18|22043.11|22043.11|22043.11|22043.11|22040.18|22040.18|0
1607356100000|2020-12-07 15:48:20|22043.79|22043.79|22044.32|22044.32|22044.84|22044.84|22043.79|22043.79|0
1607356110000|2020-12-07 15:48:30|22044.75|22044.75|22048.56|22048.56|22048.56|22048.56|22044.23|22044.23|0
1607356120000|2020-12-07 15:48:40|22049.24|22049.24|22051.38|22051.38|22051.38|22051.38|22049.24|22049.24|0
1607356130000|2020-12-07 15:48:50|22053.65|22053.65|22052.11|22052.11|22054.34|22054.34|22052.11|22052.11|0
1607356140000|2020-12-07 15:49:00|22053.49|22053.49|22054.38|22054.38|22054.72|22054.72|22053.14|22053.14|0
1607356150000|2020-12-07 15:49:10|22053.85|22053.85|22049.73|22049.73|22053.85|22053.85|22049.73|22049.73|0
1607356160000|2020-12-07 15:49:20|22048.68|22048.68|22048.56|22048.56|22048.68|22048.68|22048.56|22048.56|0
1607356170000|2020-12-07 15:49:30|22049.09|22049.09|22051.12|22051.12|22051.24|22051.24|22049.09|22049.09|0
1607356180000|2020-12-07 15:49:40|22049.75|22049.75|22049.22|22049.22|22049.75|22049.75|22049.22|22049.22|0
1607356190000|2020-12-07 15:49:50|22049.91|22049.91|22051.9|22051.9|22051.96|22051.96|22049.91|22049.91|0
1607356200000|2020-12-07 15:50:00|22053.34|22053.34|22052.01|22052.01|22054.22|22054.22|22051.8|22051.8|0
1607356210000|2020-12-07 15:50:10|22052.79|22052.79|22058.12|22058.12|22058.12|22058.12|22052.79|22052.79|0
1607356220000|2020-12-07 15:50:20|22057.35|22057.35|22052.12|22052.12|22057.35|22057.35|22052.12|22052.12|0
1607356230000|2020-12-07 15:50:30|22050.75|22050.75|22050.75|22050.75|22050.75|22050.75|22050.75|22050.75|0
1607356240000|2020-12-07 15:50:40|22051.8|22051.8|22051.37|22051.37|22051.8|22051.8|22051.37|22051.37|0
1607356250000|2020-12-07 15:50:50|22052.74|22052.74|22056.83|22056.83|22057.04|22057.04|22052.74|22052.74|0
1607356260000|2020-12-07 15:51:00|22056.3|22056.3|22056.16|22056.16|22056.3|22056.3|22056.16|22056.16|0
1607356270000|2020-12-07 15:51:10|22055.38|22055.38|22044.14|22044.14|22055.81|22055.81|22044.14|22044.14|0
1607356280000|2020-12-07 15:51:20|22042.31|22042.31|22044.52|22044.52|22044.52|22044.52|22041.4|22041.4|0
1607356290000|2020-12-07 15:51:30|22044.73|22044.73|22044.73|22044.73|22044.73|22044.73|22044.73|22044.73|0
1607356300000|2020-12-07 15:51:40|22045.26|22045.26|22048.04|22048.04|22048.04|22048.04|22045.26|22045.26|0
1607356310000|2020-12-07 15:51:50|22046.67|22046.67|22045.29|22045.29|22046.67|22046.67|22043.92|22043.92|0
1607356320000|2020-12-07 15:52:00|22044.86|22044.86|22045.35|22045.35|22045.66|22045.66|22044.86|22044.86|0
1607356330000|2020-12-07 15:52:10|22044.57|22044.57|22046.1|22046.1|22046.1|22046.1|22044.57|22044.57|0
1607356340000|2020-12-07 15:52:20|22045.89|22045.89|22047.26|22047.26|22047.26|22047.26|22045.89|22045.89|0
1607356350000|2020-12-07 15:52:30|22047.19|22047.19|22045.06|22045.06|22047.19|22047.19|22045.06|22045.06|0
1607356360000|2020-12-07 15:52:40|22044.84|22044.84|22044.62|22044.62|22044.84|22044.84|22044.62|22044.62|0
1607356370000|2020-12-07 15:52:50|22044.84|22044.84|22044.84|22044.84|22044.84|22044.84|22044.84|22044.84|0
1607356380000|2020-12-07 15:53:00|22043.47|22043.47|22043.47|22043.47|22043.47|22043.47|22043.47|22043.47|0
1607356400000|2020-12-07 15:53:20|22044|22044|22046.71|22046.71|22046.71|22046.71|22044|22044|0
1607356410000|2020-12-07 15:53:30|22047.23|22047.23|22053.36|22053.36|22053.36|22053.36|22047.23|22047.23|0
1607356420000|2020-12-07 15:53:40|22053.58|22053.58|22057.39|22057.39|22057.39|22057.39|22053.58|22053.58|0
1607356430000|2020-12-07 15:53:50|22057.61|22057.61|22054.57|22054.57|22057.61|22057.61|22054.57|22054.57|0
1607356450000|2020-12-07 15:54:10|22055.93|22055.93|22058.65|22058.65|22059|22059|22055.93|22055.93|0
1607356470000|2020-12-07 15:54:30|22058.43|22058.43|22057.35|22057.35|22058.43|22058.43|22057.22|22057.22|0
1607356480000|2020-12-07 15:54:40|22057.23|22057.23|22056.8|22056.8|22057.23|22057.23|22056.8|22056.8|0
1607356490000|2020-12-07 15:54:50|22056.02|22056.02|22050.44|22050.44|22056.8|22056.8|22050.44|22050.44|0
1607356500000|2020-12-07 15:55:00|22049.66|22049.66|22050.12|22050.12|22050.12|22050.12|22048.6|22048.6|0
1607356510000|2020-12-07 15:55:10|22050.06|22050.06|22050.06|22050.06|22050.28|22050.28|22050.06|22050.06|0
1607356520000|2020-12-07 15:55:20|22051.96|22051.96|22055.47|22055.47|22055.47|22055.47|22051.96|22051.96|0
1607356530000|2020-12-07 15:55:30|22055.61|22055.61|22059.78|22059.78|22059.78|22059.78|22055.61|22055.61|0
1607356540000|2020-12-07 15:55:40|22058.42|22058.42|22052.99|22052.99|22058.42|22058.42|22052.99|22052.99|0
1607356550000|2020-12-07 15:55:50|22055.04|22055.04|22052.91|22052.91|22055.04|22055.04|22051.55|22051.55|0
1607356560000|2020-12-07 15:56:00|22053.38|22053.38|22054.35|22054.35|22054.35|22054.35|22052.7|22052.7|0
1607356570000|2020-12-07 15:56:10|22053.82|22053.82|22050.99|22050.99|22053.82|22053.82|22050.99|22050.99|0
1607356580000|2020-12-07 15:56:20|22051.83|22051.83|22051.56|22051.56|22051.83|22051.83|22051.15|22051.15|0
1607356590000|2020-12-07 15:56:30|22050.18|22050.18|22049.44|22049.44|22050.18|22050.18|22048.29|22048.29|0
1607356600000|2020-12-07 15:56:40|22048.76|22048.76|22049.44|22049.44|22049.44|22049.44|22048.76|22048.76|0
1607356610000|2020-12-07 15:56:50|22048.76|22048.76|22048.6|22048.6|22048.79|22048.79|22048.41|22048.41|0
1607356620000|2020-12-07 15:57:00|22048.38|22048.38|22046.24|22046.24|22049.06|22049.06|22046.24|22046.24|0
1607356630000|2020-12-07 15:57:10|22045.55|22045.55|22042.29|22042.29|22045.55|22045.55|22042.29|22042.29|0
1607356640000|2020-12-07 15:57:20|22043.07|22043.07|22044.66|22044.66|22044.66|22044.66|22043.07|22043.07|0
1607356650000|2020-12-07 15:57:30|22044.13|22044.13|22043.35|22043.35|22044.13|22044.13|22043.35|22043.35|0
1607356660000|2020-12-07 15:57:40|22043.14|22043.14|22041.77|22041.77|22043.14|22043.14|22041.77|22041.77|0
1607356670000|2020-12-07 15:57:50|22041.08|22041.08|22041.92|22041.92|22041.92|22041.92|22040.03|22040.03|0
1607356680000|2020-12-07 15:58:00|22042.35|22042.35|22042.35|22042.35|22042.35|22042.35|22042.35|22042.35|0
1607356690000|2020-12-07 15:58:10|22040.3|22040.3|22039.8|22039.8|22040.62|22040.62|22039.73|22039.73|0
1607356700000|2020-12-07 15:58:20|22039.12|22039.12|22036.29|22036.29|22039.12|22039.12|22036.29|22036.29|0
1607356710000|2020-12-07 15:58:30|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|22034.39|22034.39|0
1607356720000|2020-12-07 15:58:40|22035.54|22035.54|22035.23|22035.23|22035.54|22035.54|22035.01|22035.01|0
1607356730000|2020-12-07 15:58:50|22034.45|22034.45|22033.04|22033.04|22034.45|22034.45|22031.49|22031.49|0
1607356740000|2020-12-07 15:59:00|22031|22031|22026.09|22026.09|22031|22031|22024.07|22024.07|0
1607356750000|2020-12-07 15:59:10|22026.22|22026.22|22015.75|22015.75|22027.07|22027.07|22015.75|22015.75|0
1607356760000|2020-12-07 15:59:20|22016.18|22016.18|22018.35|22018.35|22018.88|22018.88|22014.87|22014.87|0
1607356770000|2020-12-07 15:59:30|22018.42|22018.42|22017|22017|22018.86|22018.86|22017|22017|0
1607356780000|2020-12-07 15:59:40|22016.47|22016.47|22015.94|22015.94|22016.47|22016.47|22015.94|22015.94|0
1607356790000|2020-12-07 15:59:50|22016.63|22016.63|22014.93|22014.93|22016.63|22016.63|22014.93|22014.93|0
1607356800000|2020-12-07 16:00:00|22014.87|22014.87|22011.27|22011.27|22014.87|22014.87|22011.27|22011.27|0
1607356810000|2020-12-07 16:00:10|22011.16|22011.16|22012.39|22012.39|22012.39|22012.39|22011.02|22011.02|0
1607356820000|2020-12-07 16:00:20|22012.42|22012.42|22014.65|22014.65|22014.65|22014.65|22012.42|22012.42|0
1607356830000|2020-12-07 16:00:30|22015.29|22015.29|22015.08|22015.08|22015.29|22015.29|22015.08|22015.08|0
1607356840000|2020-12-07 16:00:40|22014.64|22014.64|22014.85|22014.85|22014.85|22014.85|22014.64|22014.64|0
1607356850000|2020-12-07 16:00:50|22014.97|22014.97|22016.85|22016.85|22016.85|22016.85|22014.9|22014.9|0
1607356860000|2020-12-07 16:01:00|22017.38|22017.38|22018.47|22018.47|22018.54|22018.54|22017.16|22017.16|0
1607356870000|2020-12-07 16:01:10|22019.25|22019.25|22022.94|22022.94|22022.94|22022.94|22019.04|22019.04|0
1607356880000|2020-12-07 16:01:20|22022.26|22022.26|22025|22025|22025|22025|22020.89|22020.89|0
1607356890000|2020-12-07 16:01:30|22025.22|22025.22|22025.88|22025.88|22025.88|22025.88|22025.22|22025.22|0
1607356900000|2020-12-07 16:01:40|22025.47|22025.47|22014.42|22014.42|22025.47|22025.47|22013.38|22013.38|0
1607356910000|2020-12-07 16:01:50|22013.37|22013.37|22013.23|22013.23|22013.37|22013.37|22011.22|22011.22|0
1607356920000|2020-12-07 16:02:00|22013.76|22013.76|22013.83|22013.83|22013.83|22013.83|22012.45|22012.45|0
1607356930000|2020-12-07 16:02:10|22013.39|22013.39|22013.39|22013.39|22013.39|22013.39|22013.39|22013.39|0
1607356940000|2020-12-07 16:02:20|22012.86|22012.86|22011.95|22011.95|22012.86|22012.86|22010.89|22010.89|0
1607356950000|2020-12-07 16:02:30|22013.5|22013.5|22013.31|22013.31|22013.74|22013.74|22013.31|22013.31|0
1607356960000|2020-12-07 16:02:40|22012.78|22012.78|22010.83|22010.83|22012.78|22012.78|22010.73|22010.73|0
1607356970000|2020-12-07 16:02:50|22011.35|22011.35|22009.45|22009.45|22011.35|22011.35|22009.45|22009.45|0
1607356980000|2020-12-07 16:03:00|22008.09|22008.09|22009.12|22009.12|22009.12|22009.12|22007.56|22007.56|0
1607356990000|2020-12-07 16:03:10|22008.9|22008.9|22005.72|22005.72|22009.33|22009.33|22005.72|22005.72|0
1607357000000|2020-12-07 16:03:20|22004.94|22004.94|22005.72|22005.72|22005.72|22005.72|22004.94|22004.94|0
1607357010000|2020-12-07 16:03:30|22006.25|22006.25|22006.39|22006.39|22007.61|22007.61|22005.71|22005.71|0
1607357020000|2020-12-07 16:03:40|22005.02|22005.02|21999.84|21999.84|22005.02|22005.02|21999.84|21999.84|0
1607357030000|2020-12-07 16:03:50|22000.89|22000.89|21995.38|21995.38|22000.89|22000.89|21994.33|21994.33|0
1607357040000|2020-12-07 16:04:00|21995.5|21995.5|21995.75|21995.75|21996.28|21996.28|21995.5|21995.5|0
1607357050000|2020-12-07 16:04:10|21995.22|21995.22|21994.19|21994.19|21995.65|21995.65|21994.19|21994.19|0
1607357060000|2020-12-07 16:04:20|21994.62|21994.62|21995.87|21995.87|21996.67|21996.67|21994.62|21994.62|0
1607357070000|2020-12-07 16:04:30|21996.4|21996.4|21996.59|21996.59|21996.59|21996.59|21996.07|21996.07|0
1607357080000|2020-12-07 16:04:40|21996.38|21996.38|21995.75|21995.75|21996.81|21996.81|21995.75|21995.75|0
1607357090000|2020-12-07 16:04:50|21994.54|21994.54|21993.64|21993.64|21994.54|21994.54|21993.64|21993.64|0
1607357100000|2020-12-07 16:05:00|21994.06|21994.06|21992.04|21992.04|21994.06|21994.06|21992.04|21992.04|0
1607357110000|2020-12-07 16:05:10|21990.99|21990.99|21992.05|21992.05|21992.05|21992.05|21990.46|21990.46|0
1607357120000|2020-12-07 16:05:20|21992.24|21992.24|21994.47|21994.47|21995|21995|21992.24|21992.24|0
1607357130000|2020-12-07 16:05:30|21994.41|21994.41|21994.42|21994.42|21994.42|21994.42|21994.35|21994.35|0
1607357140000|2020-12-07 16:05:40|21993.04|21993.04|21991.64|21991.64|21993.54|21993.54|21991.64|21991.64|0
1607357150000|2020-12-07 16:05:50|21990.95|21990.95|21992.94|21992.94|21993|21993|21990.64|21990.64|0
1607357160000|2020-12-07 16:06:00|21992.51|21992.51|21995.18|21995.18|21995.18|21995.18|21992.25|21992.25|0
1607357170000|2020-12-07 16:06:10|21995.11|21995.11|21995.69|21995.69|21995.69|21995.69|21995.11|21995.11|0
1607357180000|2020-12-07 16:06:20|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|0
1607357190000|2020-12-07 16:06:30|21995.94|21995.94|21996.77|21996.77|21997.53|21997.53|21995.48|21995.48|0
1607357200000|2020-12-07 16:06:40|21997.29|21997.29|21995.09|21995.09|21997.29|21997.29|21995.09|21995.09|0
1607357210000|2020-12-07 16:06:50|21995.21|21995.21|21998.7|21998.7|21998.77|21998.77|21995.21|21995.21|0
1607357220000|2020-12-07 16:07:00|21997.65|21997.65|21996.04|21996.04|21997.65|21997.65|21995.5|21995.5|0
1607357230000|2020-12-07 16:07:10|21996.11|21996.11|21995.64|21995.64|21996.54|21996.54|21995.64|21995.64|0
1607357240000|2020-12-07 16:07:20|21995.11|21995.11|21992.66|21992.66|21995.11|21995.11|21992.66|21992.66|0
1607357250000|2020-12-07 16:07:30|21992.78|21992.78|21990.64|21990.64|21992.78|21992.78|21990.36|21990.36|0
1607357260000|2020-12-07 16:07:40|21990.71|21990.71|21990.38|21990.38|21991.42|21991.42|21990.38|21990.38|0
1607357270000|2020-12-07 16:07:50|21990.17|21990.17|21989.11|21989.11|21990.36|21990.36|21988.9|21988.9|0
1607357280000|2020-12-07 16:08:00|21990.48|21990.48|21991.18|21991.18|21991.18|21991.18|21989.1|21989.1|0
1607357290000|2020-12-07 16:08:10|21991.7|21991.7|21990.63|21990.63|21992.48|21992.48|21990.63|21990.63|0
1607357300000|2020-12-07 16:08:20|21990.42|21990.42|21988.48|21988.48|21990.42|21990.42|21988.4|21988.4|0
1607357310000|2020-12-07 16:08:30|21988.6|21988.6|21988.74|21988.74|21989.33|21989.33|21988.6|21988.6|0
1607357320000|2020-12-07 16:08:40|21988.93|21988.93|21988.84|21988.84|21989.36|21989.36|21988.84|21988.84|0
1607357330000|2020-12-07 16:08:50|21987.46|21987.46|21987.03|21987.03|21987.46|21987.46|21986.91|21986.91|0
1607357340000|2020-12-07 16:09:00|21987.81|21987.81|21988.02|21988.02|21988.33|21988.33|21987.81|21987.81|0
1607357350000|2020-12-07 16:09:10|21987.81|21987.81|21988.02|21988.02|21988.02|21988.02|21987.81|21987.81|0
1607357360000|2020-12-07 16:09:20|21988.55|21988.55|21991.79|21991.79|21991.79|21991.79|21988.55|21988.55|0
1607357370000|2020-12-07 16:09:30|21992.57|21992.57|21992.34|21992.34|21993.02|21993.02|21992.34|21992.34|0
1607357380000|2020-12-07 16:09:40|21992.13|21992.13|21991.91|21991.91|21992.13|21992.13|21991.91|21991.91|0
1607357390000|2020-12-07 16:09:50|21991.13|21991.13|21989.95|21989.95|21991.13|21991.13|21989.95|21989.95|0
1607357400000|2020-12-07 16:10:00|21989.43|21989.43|21987.02|21987.02|21989.43|21989.43|21986.49|21986.49|0
1607357410000|2020-12-07 16:10:10|21986.81|21986.81|21987.74|21987.74|21987.74|21987.74|21986.59|21986.59|0
1607357420000|2020-12-07 16:10:20|21987.52|21987.52|21989.01|21989.01|21990.39|21990.39|21987.52|21987.52|0
1607357430000|2020-12-07 16:10:30|21988.48|21988.48|21988.6|21988.6|21989.12|21989.12|21986.89|21986.89|0
1607357450000|2020-12-07 16:10:50|21988.81|21988.81|21990.6|21990.6|21990.6|21990.6|21988.81|21988.81|0
1607357460000|2020-12-07 16:11:00|21990.82|21990.82|21991.59|21991.59|21991.59|21991.59|21990.82|21990.82|0
1607357470000|2020-12-07 16:11:10|21992.12|21992.12|21992.83|21992.83|21994.89|21994.89|21992.12|21992.12|0
1607357480000|2020-12-07 16:11:20|21993.26|21993.26|21992.77|21992.77|21993.26|21993.26|21990.02|21990.02|0
1607357490000|2020-12-07 16:11:30|21992.83|21992.83|21993.38|21993.38|21993.84|21993.84|21992.4|21992.4|0
1607357500000|2020-12-07 16:11:40|21993.91|21993.91|21995.7|21995.7|21996.38|21996.38|21993.79|21993.79|0
1607357510000|2020-12-07 16:11:50|21995.84|21995.84|21995.95|21995.95|21995.95|21995.95|21995.84|21995.84|0
1607357520000|2020-12-07 16:12:00|21998.29|21998.29|22002.45|22002.45|22002.45|22002.45|21998.29|21998.29|0
1607357530000|2020-12-07 16:12:10|22002.35|22002.35|22001.64|22001.64|22002.62|22002.62|22001.64|22001.64|0
1607357540000|2020-12-07 16:12:20|22001.7|22001.7|22001.42|22001.42|22001.95|22001.95|22001.42|22001.42|0
1607357550000|2020-12-07 16:12:30|22000.05|22000.05|21999.77|21999.77|22000.28|22000.28|21999.6|21999.6|0
1607357560000|2020-12-07 16:12:40|21999.84|21999.84|22000.73|22000.73|22000.73|22000.73|21999.84|21999.84|0
1607357570000|2020-12-07 16:12:50|21999.36|21999.36|22000.04|22000.04|22000.73|22000.73|21999.36|21999.36|0
1607357580000|2020-12-07 16:13:00|22000.82|22000.82|22001.54|22001.54|22002.38|22002.38|22000.73|22000.73|0
1607357590000|2020-12-07 16:13:10|22001.61|22001.61|21999.1|21999.1|22002.2|22002.2|21999.1|21999.1|0
1607357600000|2020-12-07 16:13:20|21998.87|21998.87|21998.19|21998.19|21998.87|21998.87|21998.19|21998.19|0
1607357610000|2020-12-07 16:13:30|21999.55|21999.55|21999.51|21999.51|21999.62|21999.62|21999.37|21999.37|0
1607357620000|2020-12-07 16:13:40|22000.29|22000.29|21999.68|21999.68|22000.29|22000.29|21999.61|21999.61|0
1607357630000|2020-12-07 16:13:50|21999.64|21999.64|22000.42|22000.42|22000.42|22000.42|21999.64|21999.64|0
1607357640000|2020-12-07 16:14:00|22002.53|22002.53|22005.77|22005.77|22006.29|22006.29|22002.53|22002.53|0
1607357650000|2020-12-07 16:14:10|22005.55|22005.55|22004.6|22004.6|22005.97|22005.97|22004.6|22004.6|0
1607357660000|2020-12-07 16:14:20|22005.97|22005.97|22005.81|22005.81|22005.97|22005.97|22005.69|22005.69|0
1607357670000|2020-12-07 16:14:30|22006.34|22006.34|22003.54|22003.54|22006.34|22006.34|22003.37|22003.37|0
1607357680000|2020-12-07 16:14:40|22003.51|22003.51|22000.3|22000.3|22003.73|22003.73|22000.3|22000.3|0
1607357690000|2020-12-07 16:14:50|22002.28|22002.28|21999.3|21999.3|22002.28|22002.28|21999.3|21999.3|0
1607357700000|2020-12-07 16:15:00|21998.52|21998.52|22000.26|22000.26|22000.26|22000.26|21997.84|21997.84|0
1607357710000|2020-12-07 16:15:10|22000.23|22000.23|21997.12|21997.12|22000.23|22000.23|21997.12|21997.12|0
1607357720000|2020-12-07 16:15:20|21996.9|21996.9|21995.53|21995.53|21998.21|21998.21|21995.46|21995.46|0
1607357730000|2020-12-07 16:15:30|21997.58|21997.58|22001.84|22001.84|22001.84|22001.84|21997.58|21997.58|0
1607357740000|2020-12-07 16:15:40|22001.62|22001.62|22002.54|22002.54|22002.54|22002.54|22000.85|22000.85|0
1607357750000|2020-12-07 16:15:50|22003.32|22003.32|22001.97|22001.97|22003.32|22003.32|22001.83|22001.83|0
1607357760000|2020-12-07 16:16:00|22002.18|22002.18|22006.07|22006.07|22006.07|22006.07|22001.4|22001.4|0
1607357770000|2020-12-07 16:16:10|22006.6|22006.6|22005.26|22005.26|22007.28|22007.28|22005.23|22005.23|0
1607357780000|2020-12-07 16:16:20|22004.21|22004.21|22002.01|22002.01|22004.21|22004.21|22001.46|22001.46|0
1607357790000|2020-12-07 16:16:30|22002.14|22002.14|22000.75|22000.75|22002.14|22002.14|21999.75|21999.75|0
1607357800000|2020-12-07 16:16:40|22000.69|22000.69|21998.63|21998.63|22000.69|22000.69|21998.63|21998.63|0
1607357810000|2020-12-07 16:16:50|21999.29|21999.29|21998.24|21998.24|21999.29|21999.29|21995.54|21995.54|0
1607357820000|2020-12-07 16:17:00|21999.61|21999.61|22000.01|22000.01|22001.38|22001.38|21999.61|21999.61|0
1607357830000|2020-12-07 16:17:10|22001.39|22001.39|22003.64|22003.64|22003.64|22003.64|22000.16|22000.16|0
1607357840000|2020-12-07 16:17:20|22002.27|22002.27|22002.43|22002.43|22002.43|22002.43|22002.27|22002.27|0
1607357850000|2020-12-07 16:17:30|22002.65|22002.65|21996.27|21996.27|22002.65|22002.65|21996.27|21996.27|0
1607357860000|2020-12-07 16:17:40|21996.49|21996.49|21994.79|21994.79|21997.17|21997.17|21994.79|21994.79|0
1607357870000|2020-12-07 16:17:50|21995.57|21995.57|21995.45|21995.45|21996.35|21996.35|21995.45|21995.45|0
1607357880000|2020-12-07 16:18:00|21998.2|21998.2|22002.53|22002.53|22002.53|22002.53|21998.2|21998.2|0
1607357890000|2020-12-07 16:18:10|22003.06|22003.06|22004.43|22004.43|22004.43|22004.43|22003.06|22003.06|0
1607357900000|2020-12-07 16:18:20|22004.22|22004.22|22001.32|22001.32|22004.22|22004.22|22001.32|22001.32|0
1607357910000|2020-12-07 16:18:30|22001.11|22001.11|21997.31|21997.31|22001.11|22001.11|21997.31|21997.31|0
1607357920000|2020-12-07 16:18:40|21996.88|21996.88|21993.46|21993.46|21996.88|21996.88|21993.46|21993.46|0
1607357930000|2020-12-07 16:18:50|21990.58|21990.58|21986.41|21986.41|21990.58|21990.58|21986.41|21986.41|0
1607357940000|2020-12-07 16:19:00|21986.36|21986.36|21988.59|21988.59|21988.81|21988.81|21984.98|21984.98|0
1607357950000|2020-12-07 16:19:10|21987.22|21987.22|21985.95|21985.95|21987.22|21987.22|21983.89|21983.89|0
1607357960000|2020-12-07 16:19:20|21984.58|21984.58|21984.68|21984.68|21984.68|21984.68|21982.52|21982.52|0
1607357970000|2020-12-07 16:19:30|21985.45|21985.45|21979.85|21979.85|21985.45|21985.45|21979.73|21979.73|0
1607357980000|2020-12-07 16:19:40|21980.63|21980.63|21981.38|21981.38|21981.38|21981.38|21979.32|21979.32|0
1607357990000|2020-12-07 16:19:50|21981.91|21981.91|21981.07|21981.07|21982.43|21982.43|21981.07|21981.07|0
1607358000000|2020-12-07 16:20:00|21981.85|21981.85|21980.41|21980.41|21981.85|21981.85|21980.2|21980.2|0
1607358010000|2020-12-07 16:20:10|21980.36|21980.36|21978.98|21978.98|21980.88|21980.88|21978.98|21978.98|0
1607358020000|2020-12-07 16:20:20|21979.51|21979.51|21979.86|21979.86|21979.86|21979.86|21979.51|21979.51|0
1607358030000|2020-12-07 16:20:30|21979.34|21979.34|21978.1|21978.1|21980.24|21980.24|21978.06|21978.06|0
1607358040000|2020-12-07 16:20:40|21977.41|21977.41|21986.93|21986.93|21986.93|21986.93|21977.41|21977.41|0
1607358050000|2020-12-07 16:20:50|21987.61|21987.61|21988.46|21988.46|21988.98|21988.98|21987.4|21987.4|0
1607358060000|2020-12-07 16:21:00|21988.98|21988.98|21990.78|21990.78|21990.78|21990.78|21988.98|21988.98|0
1607358070000|2020-12-07 16:21:10|21991.56|21991.56|21993.29|21993.29|21994.67|21994.67|21991.56|21991.56|0
1607358080000|2020-12-07 16:21:20|21994.66|21994.66|21996.99|21996.99|21996.99|21996.99|21994.66|21994.66|0
1607358090000|2020-12-07 16:21:30|21996.92|21996.92|21996.3|21996.3|22000.1|22000.1|21996.3|21996.3|0
1607358100000|2020-12-07 16:21:40|21996.09|21996.09|21996.3|21996.3|21996.3|21996.3|21996.09|21996.09|0
1607358110000|2020-12-07 16:21:50|21997.57|21997.57|21997.57|21997.57|21998.1|21998.1|21997.54|21997.54|0
1607358120000|2020-12-07 16:22:00|21997.79|21997.79|21999.66|21999.66|21999.66|21999.66|21997.65|21997.65|0
1607358130000|2020-12-07 16:22:10|21999.71|21999.71|22000.61|22000.61|22000.61|22000.61|21998.86|21998.86|0
1607358140000|2020-12-07 16:22:20|22000.54|22000.54|22000.65|22000.65|22000.65|22000.65|21999.76|21999.76|0
1607358150000|2020-12-07 16:22:30|22000.58|22000.58|22001.95|22001.95|22002.02|22002.02|22000.51|22000.51|0
1607358160000|2020-12-07 16:22:40|22001.74|22001.74|22001.7|22001.7|22001.74|22001.74|22001.67|22001.67|0
1607358170000|2020-12-07 16:22:50|22001.91|22001.91|22003.5|22003.5|22003.5|22003.5|22001.91|22001.91|0
1607358180000|2020-12-07 16:23:00|22004.27|22004.27|22004.04|22004.04|22004.27|22004.27|22004.04|22004.04|0
1607358190000|2020-12-07 16:23:10|22003.61|22003.61|21994.88|21994.88|22003.61|22003.61|21994.88|21994.88|0
1607358200000|2020-12-07 16:23:20|21994.2|21994.2|22002.04|22002.04|22002.04|22002.04|21994.1|21994.1|0
1607358210000|2020-12-07 16:23:30|22001.61|22001.61|22000.62|22000.62|22001.86|22001.86|22000.62|22000.62|0
1607358220000|2020-12-07 16:23:40|21999.57|21999.57|21998.79|21998.79|21999.57|21999.57|21998.79|21998.79|0
1607358230000|2020-12-07 16:23:50|21998.58|21998.58|21998.64|21998.64|21998.64|21998.64|21998.58|21998.58|0
1607358240000|2020-12-07 16:24:00|21999.17|21999.17|21996.54|21996.54|21999.82|21999.82|21996.54|21996.54|0
1607358250000|2020-12-07 16:24:10|21995.77|21995.77|21996.54|21996.54|21996.54|21996.54|21995.77|21995.77|0
1607358260000|2020-12-07 16:24:20|21997.92|21997.92|21996.11|21996.11|21997.92|21997.92|21996.11|21996.11|0
1607358270000|2020-12-07 16:24:30|21996.89|21996.89|22000.68|22000.68|22000.68|22000.68|21996.67|21996.67|0
1607358280000|2020-12-07 16:24:40|22001.46|22001.46|22002.26|22002.26|22002.26|22002.26|22000.58|22000.58|0
1607358290000|2020-12-07 16:24:50|22002.17|22002.17|22000.67|22000.67|22002.23|22002.23|22000.67|22000.67|0
1607358300000|2020-12-07 16:25:00|22002.05|22002.05|22003.55|22003.55|22004.2|22004.2|22002.05|22002.05|0
1607358310000|2020-12-07 16:25:10|22005.44|22005.44|22007.6|22007.6|22008.62|22008.62|22005.44|22005.44|0
1607358320000|2020-12-07 16:25:20|22006.91|22006.91|22005.2|22005.2|22008.41|22008.41|22004.25|22004.25|0
1607358330000|2020-12-07 16:25:30|22003.05|22003.05|21998.15|21998.15|22003.64|22003.64|21998.15|21998.15|0
1607358340000|2020-12-07 16:25:40|21998.11|21998.11|21999.64|21999.64|21999.64|21999.64|21998.11|21998.11|0
1607358350000|2020-12-07 16:25:50|21999.85|21999.85|21999.24|21999.24|21999.88|21999.88|21999.24|21999.24|0
1607358360000|2020-12-07 16:26:00|21999.02|21999.02|22002.82|22002.82|22003.87|22003.87|21999.02|21999.02|0
1607358370000|2020-12-07 16:26:10|22003.04|22003.04|22001.03|22001.03|22003.04|22003.04|21999.58|21999.58|0
1607358380000|2020-12-07 16:26:20|22001.81|22001.81|22001.35|22001.35|22002.34|22002.34|22001.35|22001.35|0
1607358390000|2020-12-07 16:26:30|22002.71|22002.71|22000.97|22000.97|22002.98|22002.98|22000.97|22000.97|0
1607358400000|2020-12-07 16:26:40|22000.75|22000.75|22000.46|22000.46|22000.99|22000.99|22000.46|22000.46|0
1607358410000|2020-12-07 16:26:50|22000.89|22000.89|22000.66|22000.66|22000.97|22000.97|22000.45|22000.45|0
1607358420000|2020-12-07 16:27:00|22002.04|22002.04|22007.37|22007.37|22008.15|22008.15|22002.04|22002.04|0
1607358430000|2020-12-07 16:27:10|22008.93|22008.93|22007.34|22007.34|22008.93|22008.93|22007.34|22007.34|0
1607358440000|2020-12-07 16:27:20|22008.12|22008.12|22007.69|22007.69|22009.69|22009.69|22007.69|22007.69|0
1607358450000|2020-12-07 16:27:30|22007.45|22007.45|22010.31|22010.31|22010.66|22010.66|22007.45|22007.45|0
1607358460000|2020-12-07 16:27:40|22011.68|22011.68|22012.97|22012.97|22013.24|22013.24|22010.99|22010.99|0
1607358470000|2020-12-07 16:27:50|22012.9|22012.9|22009.2|22009.2|22012.9|22012.9|22007.19|22007.19|0
1607358480000|2020-12-07 16:28:00|22008.98|22008.98|22008.14|22008.14|22009.12|22009.12|22007.46|22007.46|0
1607358490000|2020-12-07 16:28:10|22008.1|22008.1|22012.52|22012.52|22013.3|22013.3|22007.92|22007.92|0
1607358500000|2020-12-07 16:28:20|22012.46|22012.46|22014.41|22014.41|22014.41|22014.41|22012.46|22012.46|0
1607358510000|2020-12-07 16:28:30|22014.94|22014.94|22014.25|22014.25|22014.94|22014.94|22013.57|22013.57|0
1607358520000|2020-12-07 16:28:40|22014.47|22014.47|22016.43|22016.43|22017.21|22017.21|22013.71|22013.71|0
1607358530000|2020-12-07 16:28:50|22016.86|22016.86|22016.91|22016.91|22017.57|22017.57|22016.79|22016.79|0
1607358540000|2020-12-07 16:29:00|22016.13|22016.13|22019.21|22019.21|22019.21|22019.21|22015.84|22015.84|0
1607358550000|2020-12-07 16:29:10|22020.59|22020.59|22020.51|22020.51|22020.59|22020.59|22018.43|22018.43|0
1607358560000|2020-12-07 16:29:20|22020.48|22020.48|22019.33|22019.33|22020.55|22020.55|22019.1|22019.1|0
1607358570000|2020-12-07 16:29:30|22019.3|22019.3|22017.47|22017.47|22020.49|22020.49|22016.42|22016.42|0
1607358580000|2020-12-07 16:29:40|22017.7|22017.7|22014.56|22014.56|22021.38|22021.38|22014.35|22014.35|0
1607358590000|2020-12-07 16:29:50|22016.12|22016.12|22017.19|22017.19|22019.63|22019.63|22015.2|22015.2|0
1607415300000|2020-12-08 08:15:00|21889.94|21889.94|21889.09|21889.09|21890.22|21890.22|21889.09|21889.09|0
1607415310000|2020-12-08 08:15:10|21889.03|21889.03|21896.37|21896.37|21896.37|21896.37|21888.34|21888.34|0
1607415320000|2020-12-08 08:15:20|21900.49|21900.49|21892.04|21892.04|21900.49|21900.49|21892.04|21892.04|0
1607415330000|2020-12-08 08:15:30|21892.25|21892.25|21893.66|21893.66|21893.66|21893.66|21891.87|21891.87|0
1607415340000|2020-12-08 08:15:40|21894.44|21894.44|21894.59|21894.59|21895.24|21895.24|21893.13|21893.13|0
1607415350000|2020-12-08 08:15:50|21894.18|21894.18|21893.4|21893.4|21894.18|21894.18|21893.4|21893.4|0
1607415360000|2020-12-08 08:16:00|21893.35|21893.35|21892.13|21892.13|21896.21|21896.21|21892.13|21892.13|0
1607415370000|2020-12-08 08:16:10|21894.86|21894.86|21899.82|21899.82|21900.54|21900.54|21894.09|21894.09|0
1607415380000|2020-12-08 08:16:20|21900.87|21900.87|21900.87|21900.87|21900.87|21900.87|21900.87|21900.87|0
1607415390000|2020-12-08 08:16:30|21900.29|21900.29|21901.65|21901.65|21901.65|21901.65|21900.29|21900.29|0
1607415400000|2020-12-08 08:16:40|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|0
1607415410000|2020-12-08 08:16:50|21900.19|21900.19|21899.41|21899.41|21900.19|21900.19|21899.41|21899.41|0
1607415420000|2020-12-08 08:17:00|21900.79|21900.79|21898.73|21898.73|21900.79|21900.79|21897.95|21897.95|0
1607415430000|2020-12-08 08:17:10|21897.36|21897.36|21901.27|21901.27|21901.27|21901.27|21897.36|21897.36|0
1607415440000|2020-12-08 08:17:20|21901.34|21901.34|21904.41|21904.41|21904.41|21904.41|21901.34|21901.34|0
1607415450000|2020-12-08 08:17:30|21905.19|21905.19|21903.34|21903.34|21905.19|21905.19|21902.65|21902.65|0
1607415460000|2020-12-08 08:17:40|21902.65|21902.65|21903.54|21903.54|21903.54|21903.54|21902.22|21902.22|0
1607415470000|2020-12-08 08:17:50|21903.82|21903.82|21894.9|21894.9|21903.82|21903.82|21894.9|21894.9|0
1607415480000|2020-12-08 08:18:00|21896.28|21896.28|21897.77|21897.77|21900.22|21900.22|21896.28|21896.28|0
1607415490000|2020-12-08 08:18:10|21898.3|21898.3|21899.68|21899.68|21899.68|21899.68|21898.3|21898.3|0
1607415500000|2020-12-08 08:18:20|21898.3|21898.3|21898.98|21898.98|21898.98|21898.98|21898.3|21898.3|0
1607415510000|2020-12-08 08:18:30|21899.04|21899.04|21897.5|21897.5|21899.15|21899.15|21897.5|21897.5|0
1607415520000|2020-12-08 08:18:40|21898.28|21898.28|21899.84|21899.84|21899.84|21899.84|21898.28|21898.28|0
1607415530000|2020-12-08 08:18:50|21899.98|21899.98|21898.4|21898.4|21899.98|21899.98|21897.87|21897.87|0
1607415540000|2020-12-08 08:19:00|21899.77|21899.77|21905.9|21905.9|21905.9|21905.9|21899.33|21899.33|0
1607415550000|2020-12-08 08:19:10|21906.12|21906.12|21906.12|21906.12|21906.12|21906.12|21906.12|21906.12|0
1607415560000|2020-12-08 08:19:20|21906.56|21906.56|21916.87|21916.87|21917.39|21917.39|21906.56|21906.56|0
1607415570000|2020-12-08 08:19:30|21916.18|21916.18|21916.18|21916.18|21916.18|21916.18|21916.18|21916.18|0
1607415580000|2020-12-08 08:19:40|21914.14|21914.14|21916.94|21916.94|21916.94|21916.94|21914.14|21914.14|0
1607415590000|2020-12-08 08:19:50|21917.07|21917.07|21916.13|21916.13|21917.78|21917.78|21915.36|21915.36|0
1607415600000|2020-12-08 08:20:00|21915.36|21915.36|21915.36|21915.36|21915.36|21915.36|21915.36|21915.36|0
1607415610000|2020-12-08 08:20:10|21916.94|21916.94|21916.68|21916.68|21916.94|21916.94|21916.16|21916.16|0
1607415620000|2020-12-08 08:20:20|21916.75|21916.75|21916.88|21916.88|21917.1|21917.1|21916.32|21916.32|0
1607415630000|2020-12-08 08:20:30|21918.93|21918.93|21924.32|21924.32|21924.32|21924.32|21918.93|21918.93|0
1607415640000|2020-12-08 08:20:40|21923.89|21923.89|21923.32|21923.32|21923.89|21923.89|21923.32|21923.32|0
1607415650000|2020-12-08 08:20:50|21924.1|21924.1|21923.34|21923.34|21926.42|21926.42|21923.34|21923.34|0
1607415660000|2020-12-08 08:21:00|21924.71|21924.71|21923.93|21923.93|21924.71|21924.71|21923.36|21923.36|0
1607415670000|2020-12-08 08:21:10|21924.71|21924.71|21930.55|21930.55|21930.63|21930.63|21924.71|21924.71|0
1607415680000|2020-12-08 08:21:20|21929.49|21929.49|21923.09|21923.09|21929.49|21929.49|21923.09|21923.09|0
1607415690000|2020-12-08 08:21:30|21921.71|21921.71|21921.71|21921.71|21921.71|21921.71|21921.71|21921.71|0
1607415700000|2020-12-08 08:21:40|21920.85|21920.85|21918.61|21918.61|21921.36|21921.36|21918.61|21918.61|0
1607415710000|2020-12-08 08:21:50|21918.8|21918.8|21915.81|21915.81|21919.14|21919.14|21914.93|21914.93|0
1607415720000|2020-12-08 08:22:00|21916.59|21916.59|21916.59|21916.59|21916.59|21916.59|21916.59|21916.59|0
1607415730000|2020-12-08 08:22:10|21915.81|21915.81|21916.08|21916.08|21916.08|21916.08|21915.81|21915.81|0
1607415740000|2020-12-08 08:22:20|21916.3|21916.3|21906.9|21906.9|21916.3|21916.3|21906.9|21906.9|0
1607415750000|2020-12-08 08:22:30|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|0
1607415760000|2020-12-08 08:22:40|21909.05|21909.05|21912.99|21912.99|21912.99|21912.99|21909.05|21909.05|0
1607415770000|2020-12-08 08:22:50|21913.77|21913.77|21912.99|21912.99|21913.77|21913.77|21912.99|21912.99|0
1607415780000|2020-12-08 08:23:00|21911.93|21911.93|21909.83|21909.83|21911.93|21911.93|21909.83|21909.83|0
1607415790000|2020-12-08 08:23:10|21911.93|21911.93|21913.62|21913.62|21913.62|21913.62|21911.93|21911.93|0
1607415800000|2020-12-08 08:23:20|21913.87|21913.87|21915.05|21915.05|21915.05|21915.05|21913.87|21913.87|0
1607415810000|2020-12-08 08:23:30|21914.99|21914.99|21913.52|21913.52|21914.99|21914.99|21912.16|21912.16|0
1607415820000|2020-12-08 08:23:40|21913.74|21913.74|21912.36|21912.36|21913.74|21913.74|21912.36|21912.36|0
1607415830000|2020-12-08 08:23:50|21912.14|21912.14|21911.18|21911.18|21912.14|21912.14|21911.18|21911.18|0
1607415840000|2020-12-08 08:24:00|21910.65|21910.65|21916.59|21916.59|21916.59|21916.59|21909.23|21909.23|0
1607415850000|2020-12-08 08:24:10|21916.38|21916.38|21916.07|21916.07|21916.38|21916.38|21916.07|21916.07|0
1607415860000|2020-12-08 08:24:20|21913.32|21913.32|21916.07|21916.07|21916.07|21916.07|21913.32|21913.32|0
1607415870000|2020-12-08 08:24:30|21915.01|21915.01|21915.95|21915.95|21916.39|21916.39|21915.01|21915.01|0
1607415880000|2020-12-08 08:24:40|21916.48|21916.48|21915.1|21915.1|21916.48|21916.48|21915.1|21915.1|0
1607415890000|2020-12-08 08:24:50|21915.05|21915.05|21915.05|21915.05|21915.05|21915.05|21915.05|21915.05|0
1607415900000|2020-12-08 08:25:00|21913.73|21913.73|21901.71|21901.71|21913.73|21913.73|21898.79|21898.79|0
1607415910000|2020-12-08 08:25:10|21902.22|21902.22|21909.67|21909.67|21909.67|21909.67|21902.22|21902.22|0
1607415920000|2020-12-08 08:25:20|21909.01|21909.01|21912.94|21912.94|21914.31|21914.31|21909.01|21909.01|0
1607415930000|2020-12-08 08:25:30|21912.66|21912.66|21912.66|21912.66|21912.66|21912.66|21911.89|21911.89|0
1607415940000|2020-12-08 08:25:40|21913.44|21913.44|21909.59|21909.59|21914.22|21914.22|21909.59|21909.59|0
1607415950000|2020-12-08 08:25:50|21909.07|21909.07|21909.18|21909.18|21909.18|21909.18|21909.07|21909.07|0
1607415960000|2020-12-08 08:26:00|21909.71|21909.71|21911.7|21911.7|21911.7|21911.7|21909.71|21909.71|0
1607415980000|2020-12-08 08:26:20|21915.82|21915.82|21922.99|21922.99|21923.77|21923.77|21915.82|21915.82|0
1607415990000|2020-12-08 08:26:30|21927.73|21927.73|21926.93|21926.93|21928.51|21928.51|21926.93|21926.93|0
1607416000000|2020-12-08 08:26:40|21929.26|21929.26|21925.58|21925.58|21929.26|21929.26|21925.05|21925.05|0
1607416010000|2020-12-08 08:26:50|21926.95|21926.95|21925.46|21925.46|21927.48|21927.48|21925.46|21925.46|0
1607416020000|2020-12-08 08:27:00|21924.68|21924.68|21928.76|21928.76|21930.61|21930.61|21924.68|21924.68|0
1607416030000|2020-12-08 08:27:10|21928.98|21928.98|21932.71|21932.71|21932.71|21932.71|21928.98|21928.98|0
1607416040000|2020-12-08 08:27:20|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|21932.28|0
1607416050000|2020-12-08 08:27:30|21934.33|21934.33|21934.33|21934.33|21934.33|21934.33|21934.33|21934.33|0
1607416060000|2020-12-08 08:27:40|21934.77|21934.77|21936.32|21936.32|21936.32|21936.32|21934.77|21934.77|0
1607416070000|2020-12-08 08:27:50|21939.74|21939.74|21938.97|21938.97|21939.74|21939.74|21938.97|21938.97|0
1607416080000|2020-12-08 08:28:00|21939.18|21939.18|21941.29|21941.29|21941.29|21941.29|21939.18|21939.18|0
1607416090000|2020-12-08 08:28:10|21940.61|21940.61|21940.61|21940.61|21940.61|21940.61|21940.61|21940.61|0
1607416100000|2020-12-08 08:28:20|21941.04|21941.04|21940.61|21940.61|21941.04|21941.04|21940.61|21940.61|0
1607416110000|2020-12-08 08:28:30|21941.04|21941.04|21941.04|21941.04|21941.04|21941.04|21941.04|21941.04|0
1607416120000|2020-12-08 08:28:40|21942.09|21942.09|21937.58|21937.58|21942.09|21942.09|21937.58|21937.58|0
1607416130000|2020-12-08 08:28:50|21936.9|21936.9|21936.71|21936.71|21936.9|21936.9|21935.34|21935.34|0
1607416140000|2020-12-08 08:29:00|21933.97|21933.97|21927.89|21927.89|21933.97|21933.97|21927.89|21927.89|0
1607416150000|2020-12-08 08:29:10|21925.73|21925.73|21925.68|21925.68|21928.43|21928.43|21925.68|21925.68|0
1607416160000|2020-12-08 08:29:20|21924.9|21924.9|21923.27|21923.27|21924.9|21924.9|21922.22|21922.22|0
1607416170000|2020-12-08 08:29:30|21924.64|21924.64|21922.59|21922.59|21924.64|21924.64|21922.59|21922.59|0
1607416180000|2020-12-08 08:29:40|21926.01|21926.01|21925.25|21925.25|21926.1|21926.1|21924.55|21924.55|0
1607416190000|2020-12-08 08:29:50|21926.03|21926.03|21924.74|21924.74|21926.03|21926.03|21923.96|21923.96|0
1607416200000|2020-12-08 08:30:00|21925.52|21925.52|21922.5|21922.5|21926.57|21926.57|21921.72|21921.72|0
1607416210000|2020-12-08 08:30:10|21922.28|21922.28|21930.44|21930.44|21930.44|21930.44|21918.13|21918.13|0
1607416220000|2020-12-08 08:30:20|21929.39|21929.39|21935.7|21935.7|21935.7|21935.7|21929.39|21929.39|0
1607416230000|2020-12-08 08:30:30|21934.33|21934.33|21939.04|21939.04|21939.04|21939.04|21934.33|21934.33|0
1607416240000|2020-12-08 08:30:40|21939.82|21939.82|21939.39|21939.39|21939.82|21939.82|21938.61|21938.61|0
1607416250000|2020-12-08 08:30:50|21940.97|21940.97|21939.37|21939.37|21942.32|21942.32|21938.84|21938.84|0
1607416260000|2020-12-08 08:31:00|21939.59|21939.59|21942.8|21942.8|21944.12|21944.12|21939.59|21939.59|0
1607416270000|2020-12-08 08:31:10|21942.02|21942.02|21941.42|21941.42|21942.8|21942.8|21941.42|21941.42|0
1607416280000|2020-12-08 08:31:20|21942.28|21942.28|21934.92|21934.92|21942.28|21942.28|21934.92|21934.92|0
1607416290000|2020-12-08 08:31:30|21935.7|21935.7|21935.54|21935.54|21935.7|21935.7|21935.01|21935.01|0
1607416300000|2020-12-08 08:31:40|21936.32|21936.32|21938.97|21938.97|21938.97|21938.97|21936.32|21936.32|0
1607416320000|2020-12-08 08:32:00|21939.49|21939.49|21940.2|21940.2|21940.2|21940.2|21939.49|21939.49|0
1607416330000|2020-12-08 08:32:10|21940.72|21940.72|21938.15|21938.15|21940.72|21940.72|21938.15|21938.15|0
1607416340000|2020-12-08 08:32:20|21937.37|21937.37|21940.76|21940.76|21940.76|21940.76|21937.37|21937.37|0
1607416350000|2020-12-08 08:32:30|21939.98|21939.98|21939.2|21939.2|21939.98|21939.98|21939.2|21939.2|0
1607416360000|2020-12-08 08:32:40|21938.42|21938.42|21943.98|21943.98|21943.98|21943.98|21936.84|21936.84|0
1607416370000|2020-12-08 08:32:50|21944.62|21944.62|21947.57|21947.57|21948.1|21948.1|21944.62|21944.62|0
1607416380000|2020-12-08 08:33:00|21949.15|21949.15|21949.68|21949.68|21949.68|21949.68|21949.15|21949.15|0
1607416390000|2020-12-08 08:33:10|21950.46|21950.46|21951.81|21951.81|21955.34|21955.34|21950.46|21950.46|0
1607416400000|2020-12-08 08:33:20|21952.59|21952.59|21959.71|21959.71|21960.76|21960.76|21952.59|21952.59|0
1607416410000|2020-12-08 08:33:30|21959.18|21959.18|21953.98|21953.98|21959.18|21959.18|21953.98|21953.98|0
1607416420000|2020-12-08 08:33:40|21954.76|21954.76|21953.98|21953.98|21956.33|21956.33|21953.98|21953.98|0
1607416430000|2020-12-08 08:33:50|21952.6|21952.6|21952.6|21952.6|21952.6|21952.6|21952.6|21952.6|0
1607416440000|2020-12-08 08:34:00|21953.13|21953.13|21951.8|21951.8|21953.13|21953.13|21951.02|21951.02|0
1607416450000|2020-12-08 08:34:10|21952.58|21952.58|21953.36|21953.36|21953.36|21953.36|21952.58|21952.58|0
1607416460000|2020-12-08 08:34:20|21954.73|21954.73|21956.84|21956.84|21956.84|21956.84|21954.73|21954.73|0
1607416470000|2020-12-08 08:34:30|21957.62|21957.62|21955.51|21955.51|21958.14|21958.14|21954.73|21954.73|0
1607416480000|2020-12-08 08:34:40|21955.72|21955.72|21962.05|21962.05|21962.05|21962.05|21955.72|21955.72|0
1607416490000|2020-12-08 08:34:50|21963.42|21963.42|21965.17|21965.17|21965.17|21965.17|21963.42|21963.42|0
1607416500000|2020-12-08 08:35:00|21967.92|21967.92|21973.22|21973.22|21973.36|21973.36|21967.92|21967.92|0
1607416510000|2020-12-08 08:35:10|21973.34|21973.34|21973.52|21973.52|21973.73|21973.73|21972.74|21972.74|0
1607416520000|2020-12-08 08:35:20|21973.95|21973.95|21973.52|21973.52|21973.95|21973.95|21973.52|21973.52|0
1607416530000|2020-12-08 08:35:30|21973.95|21973.95|21976.1|21976.1|21976.31|21976.31|21973.52|21973.52|0
1607416540000|2020-12-08 08:35:40|21976.31|21976.31|21978.35|21978.35|21979.73|21979.73|21976.31|21976.31|0
1607416550000|2020-12-08 08:35:50|21975.62|21975.62|21974.04|21974.04|21975.62|21975.62|21974.04|21974.04|0
1607416560000|2020-12-08 08:36:00|21972.67|21972.67|21970.99|21970.99|21972.67|21972.67|21970.99|21970.99|0
1607416570000|2020-12-08 08:36:10|21971.06|21971.06|21975.67|21975.67|21975.67|21975.67|21971.06|21971.06|0
1607416580000|2020-12-08 08:36:20|21977.23|21977.23|21983.43|21983.43|21983.71|21983.71|21977.23|21977.23|0
1607416590000|2020-12-08 08:36:30|21982.06|21982.06|21982.06|21982.06|21982.06|21982.06|21982.06|21982.06|0
1607416600000|2020-12-08 08:36:40|21982.84|21982.84|21974.73|21974.73|21985.47|21985.47|21974.73|21974.73|0
1607416610000|2020-12-08 08:36:50|21975.51|21975.51|21975.29|21975.29|21975.51|21975.51|21975.29|21975.29|0
1607416630000|2020-12-08 08:37:10|21975.88|21975.88|21975.27|21975.27|21975.88|21975.88|21975.27|21975.27|0
1607416640000|2020-12-08 08:37:20|21971.14|21971.14|21970.35|21970.35|21971.94|21971.94|21970.35|21970.35|0
1607416650000|2020-12-08 08:37:30|21970.99|21970.99|21958.82|21958.82|21970.99|21970.99|21958.03|21958.03|0
1607416660000|2020-12-08 08:37:40|21958.66|21958.66|21960.21|21960.21|21960.21|21960.21|21958.66|21958.66|0
1607416670000|2020-12-08 08:37:50|21960.49|21960.49|21959.25|21959.25|21960.62|21960.62|21959.25|21959.25|0
1607416680000|2020-12-08 08:38:00|21958.47|21958.47|21956.46|21956.46|21960.8|21960.8|21956.46|21956.46|0
1607416690000|2020-12-08 08:38:10|21955.68|21955.68|21954.9|21954.9|21955.68|21955.68|21954.9|21954.9|0
1607416700000|2020-12-08 08:38:20|21953.53|21953.53|21949.84|21949.84|21953.53|21953.53|21949.84|21949.84|0
1607416710000|2020-12-08 08:38:30|21949.32|21949.32|21949.32|21949.32|21949.32|21949.32|21949.32|21949.32|0
1607416720000|2020-12-08 08:38:40|21950|21950|21950.55|21950.55|21950.55|21950.55|21950|21950|0
1607416730000|2020-12-08 08:38:50|21950.62|21950.62|21950.69|21950.69|21950.75|21950.75|21950.62|21950.62|0
1607416740000|2020-12-08 08:39:00|21950.62|21950.62|21950.94|21950.94|21951.2|21951.2|21949.56|21949.56|0
1607416750000|2020-12-08 08:39:10|21952.31|21952.31|21952.6|21952.6|21952.6|21952.6|21952.31|21952.31|0
1607416760000|2020-12-08 08:39:20|21953.02|21953.02|21952.68|21952.68|21953.02|21953.02|21952.25|21952.25|0
1607416770000|2020-12-08 08:39:30|21952.89|21952.89|21953.12|21953.12|21953.36|21953.36|21952.89|21952.89|0
1607416780000|2020-12-08 08:39:40|21952.69|21952.69|21947.03|21947.03|21952.78|21952.78|21946.68|21946.68|0
1607416790000|2020-12-08 08:39:50|21940.94|21940.94|21944.3|21944.3|21944.3|21944.3|21940.94|21940.94|0
1607416800000|2020-12-08 08:40:00|21940.18|21940.18|21944.27|21944.27|21944.49|21944.49|21940.18|21940.18|0
1607416810000|2020-12-08 08:40:10|21945.85|21945.85|21946.45|21946.45|21946.45|21946.45|21945.85|21945.85|0
1607416820000|2020-12-08 08:40:20|21945.37|21945.37|21946.87|21946.87|21947.09|21947.09|21945.37|21945.37|0
1607416830000|2020-12-08 08:40:30|21946.73|21946.73|21948.31|21948.31|21948.31|21948.31|21946.73|21946.73|0
1607416840000|2020-12-08 08:40:40|21948.53|21948.53|21948.1|21948.1|21948.53|21948.53|21948.1|21948.1|0
1607416850000|2020-12-08 08:40:50|21949.47|21949.47|21951.93|21951.93|21951.93|21951.93|21949.47|21949.47|0
1607416860000|2020-12-08 08:41:00|21953.3|21953.3|21965.35|21965.35|21965.35|21965.35|21953.3|21953.3|0
1607416870000|2020-12-08 08:41:10|21967.78|21967.78|21972.24|21972.24|21972.24|21972.24|21967.78|21967.78|0
1607416880000|2020-12-08 08:41:20|21972.03|21972.03|21969.76|21969.76|21972.03|21972.03|21969.76|21969.76|0
1607416900000|2020-12-08 08:41:40|21970.41|21970.41|21971.54|21971.54|21971.54|21971.54|21969.98|21969.98|0
1607416910000|2020-12-08 08:41:50|21971.75|21971.75|21970.94|21970.94|21971.75|21971.75|21970.38|21970.38|0
1607416920000|2020-12-08 08:42:00|21970.16|21970.16|21969.1|21969.1|21970.68|21970.68|21969.1|21969.1|0
1607416930000|2020-12-08 08:42:10|21970.48|21970.48|21970.41|21970.41|21970.48|21970.48|21970.21|21970.21|0
1607416940000|2020-12-08 08:42:20|21970.53|21970.53|21969.63|21969.63|21970.53|21970.53|21969.63|21969.63|0
1607416950000|2020-12-08 08:42:30|21968.08|21968.08|21968.26|21968.26|21968.26|21968.26|21967.48|21967.48|0
1607416960000|2020-12-08 08:42:40|21968.04|21968.04|21967.98|21967.98|21968.04|21968.04|21967.98|21967.98|0
1607416970000|2020-12-08 08:42:50|21968.41|21968.41|21968.19|21968.19|21968.41|21968.41|21967.98|21967.98|0
1607416980000|2020-12-08 08:43:00|21968.88|21968.88|21969.49|21969.49|21969.49|21969.49|21968.88|21968.88|0
1607416990000|2020-12-08 08:43:10|21969.28|21969.28|21972.2|21972.2|21972.2|21972.2|21969.28|21969.28|0
1607417000000|2020-12-08 08:43:20|21972.63|21972.63|21975.6|21975.6|21975.6|21975.6|21972.63|21972.63|0
1607417010000|2020-12-08 08:43:30|21976.13|21976.13|21976.13|21976.13|21976.13|21976.13|21976.13|21976.13|0
1607417020000|2020-12-08 08:43:40|21975.91|21975.91|21973.8|21973.8|21975.91|21975.91|21973.8|21973.8|0
1607417030000|2020-12-08 08:43:50|21973.25|21973.25|21973.03|21973.03|21973.25|21973.25|21972.47|21972.47|0
1607417040000|2020-12-08 08:44:00|21970.28|21970.28|21969.5|21969.5|21970.28|21970.28|21969.5|21969.5|0
1607417050000|2020-12-08 08:44:10|21968.97|21968.97|21964.73|21964.73|21968.97|21968.97|21964.21|21964.21|0
1607417060000|2020-12-08 08:44:20|21966.11|21966.11|21965.83|21965.83|21966.11|21966.11|21965.83|21965.83|0
1607417070000|2020-12-08 08:44:30|21965.76|21965.76|21965|21965|21967.34|21967.34|21965|21965|0
1607417080000|2020-12-08 08:44:40|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|0
1607417090000|2020-12-08 08:44:50|21964.11|21964.11|21961.96|21961.96|21964.11|21964.11|21961.96|21961.96|0
1607417100000|2020-12-08 08:45:00|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|0
1607417110000|2020-12-08 08:45:10|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|0
1607417120000|2020-12-08 08:45:20|21962.27|21962.27|21959.16|21959.16|21962.27|21962.27|21959.16|21959.16|0
1607417130000|2020-12-08 08:45:30|21959.04|21959.04|21961.62|21961.62|21961.62|21961.62|21959.04|21959.04|0
1607417140000|2020-12-08 08:45:40|21961.84|21961.84|21962.46|21962.46|21962.99|21962.99|21961.84|21961.84|0
1607417150000|2020-12-08 08:45:50|21962.67|21962.67|21961.64|21961.64|21962.67|21962.67|21961.64|21961.64|0
1607417160000|2020-12-08 08:46:00|21960.86|21960.86|21959.4|21959.4|21960.86|21960.86|21959.4|21959.4|0
1607417170000|2020-12-08 08:46:10|21957.16|21957.16|21957.16|21957.16|21957.16|21957.16|21957.16|21957.16|0
1607417180000|2020-12-08 08:46:20|21960.53|21960.53|21958.19|21958.19|21960.53|21960.53|21958.19|21958.19|0
1607417210000|2020-12-08 08:46:50|21956.61|21956.61|21958.19|21958.19|21958.19|21958.19|21956.61|21956.61|0
1607417220000|2020-12-08 08:47:00|21957.92|21957.92|21957.8|21957.8|21957.92|21957.92|21957.8|21957.8|0
1607417230000|2020-12-08 08:47:10|21957.73|21957.73|21959.79|21959.79|21959.79|21959.79|21957.73|21957.73|0
1607417240000|2020-12-08 08:47:20|21960.32|21960.32|21964.62|21964.62|21964.62|21964.62|21960.32|21960.32|0
1607417260000|2020-12-08 08:47:40|21963.25|21963.25|21963.25|21963.25|21963.25|21963.25|21963.25|21963.25|0
1607417270000|2020-12-08 08:47:50|21962.47|21962.47|21958.94|21958.94|21962.47|21962.47|21958.94|21958.94|0
1607417280000|2020-12-08 08:48:00|21961.69|21961.69|21960.64|21960.64|21961.69|21961.69|21960.64|21960.64|0
1607417290000|2020-12-08 08:48:10|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|0
1607417300000|2020-12-08 08:48:20|21957.8|21957.8|21957.8|21957.8|21957.8|21957.8|21957.8|21957.8|0
1607417310000|2020-12-08 08:48:30|21957.46|21957.46|21955.55|21955.55|21957.46|21957.46|21955.55|21955.55|0
1607417320000|2020-12-08 08:48:40|21955.02|21955.02|21951.44|21951.44|21955.02|21955.02|21951.23|21951.23|0
1607417340000|2020-12-08 08:49:00|21951.35|21951.35|21945.29|21945.29|21952.58|21952.58|21945.29|21945.29|0
1607417350000|2020-12-08 08:49:10|21945.72|21945.72|21945.5|21945.5|21945.72|21945.72|21945.5|21945.5|0
1607417360000|2020-12-08 08:49:20|21944.72|21944.72|21944.04|21944.04|21944.72|21944.72|21944.04|21944.04|0
1607417370000|2020-12-08 08:49:30|21944.68|21944.68|21944.62|21944.62|21944.68|21944.68|21944.62|21944.62|0
1607417380000|2020-12-08 08:49:40|21943.84|21943.84|21940.38|21940.38|21943.84|21943.84|21938.8|21938.8|0
1607417390000|2020-12-08 08:49:50|21941.16|21941.16|21945.37|21945.37|21945.37|21945.37|21941.16|21941.16|0
1607417400000|2020-12-08 08:50:00|21946.15|21946.15|21943.95|21943.95|21946.15|21946.15|21943.95|21943.95|0
1607417410000|2020-12-08 08:50:10|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|0
1607417420000|2020-12-08 08:50:20|21940.71|21940.71|21938.56|21938.56|21940.71|21940.71|21938.56|21938.56|0
1607417430000|2020-12-08 08:50:30|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|0
1607417440000|2020-12-08 08:50:40|21938.19|21938.19|21935.84|21935.84|21938.19|21938.19|21935.84|21935.84|0
1607417450000|2020-12-08 08:50:50|21933.1|21933.1|21933.1|21933.1|21933.1|21933.1|21933.1|21933.1|0
1607417460000|2020-12-08 08:51:00|21931.72|21931.72|21930.94|21930.94|21931.72|21931.72|21930.94|21930.94|0
1607417470000|2020-12-08 08:51:10|21931.47|21931.47|21927.43|21927.43|21931.47|21931.47|21924.79|21924.79|0
1607417480000|2020-12-08 08:51:20|21924.68|21924.68|21927.84|21927.84|21927.84|21927.84|21924.68|21924.68|0
1607417490000|2020-12-08 08:51:30|21928.62|21928.62|21928.67|21928.67|21928.67|21928.67|21928.56|21928.56|0
1607417500000|2020-12-08 08:51:40|21928.45|21928.45|21926.62|21926.62|21928.45|21928.45|21926.62|21926.62|0
1607417510000|2020-12-08 08:51:50|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|0
1607417520000|2020-12-08 08:52:00|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|21932.11|0
1607417540000|2020-12-08 08:52:20|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|0
1607417560000|2020-12-08 08:52:40|21935.59|21935.59|21935.59|21935.59|21935.59|21935.59|21935.59|21935.59|0
1607417570000|2020-12-08 08:52:50|21936.24|21936.24|21934.68|21934.68|21936.24|21936.24|21934.68|21934.68|0
1607417580000|2020-12-08 08:53:00|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|0
1607417590000|2020-12-08 08:53:10|21933.88|21933.88|21935.25|21935.25|21935.25|21935.25|21932.5|21932.5|0
1607417600000|2020-12-08 08:53:20|21936.63|21936.63|21936.63|21936.63|21936.63|21936.63|21936.63|21936.63|0
1607417610000|2020-12-08 08:53:30|21936.56|21936.56|21936.35|21936.35|21936.56|21936.56|21936.13|21936.13|0
1607417620000|2020-12-08 08:53:40|21934.97|21934.97|21933.6|21933.6|21934.97|21934.97|21933.6|21933.6|0
1607417630000|2020-12-08 08:53:50|21933.38|21933.38|21932.16|21932.16|21933.38|21933.38|21932.16|21932.16|0
1607417640000|2020-12-08 08:54:00|21934.26|21934.26|21934.69|21934.69|21934.69|21934.69|21934.26|21934.26|0
1607417650000|2020-12-08 08:54:10|21936.07|21936.07|21937.43|21937.43|21937.43|21937.43|21936.07|21936.07|0
1607417660000|2020-12-08 08:54:20|21938.48|21938.48|21938.22|21938.22|21942.08|21942.08|21937.96|21937.96|0
1607417670000|2020-12-08 08:54:30|21939|21939|21939.78|21939.78|21939.78|21939.78|21939|21939|0
1607417680000|2020-12-08 08:54:40|21939.25|21939.25|21938.79|21938.79|21939.43|21939.43|21937.88|21937.88|0
1607417690000|2020-12-08 08:54:50|21938.26|21938.26|21936.16|21936.16|21938.26|21938.26|21936.16|21936.16|0
1607417700000|2020-12-08 08:55:00|21936.09|21936.09|21931.66|21931.66|21936.62|21936.62|21931.66|21931.66|0
1607417710000|2020-12-08 08:55:10|21932.3|21932.3|21932.08|21932.08|21932.3|21932.3|21932.08|21932.08|0
1607417720000|2020-12-08 08:55:20|21933.46|21933.46|21932.77|21932.77|21933.46|21933.46|21932.08|21932.08|0
1607417730000|2020-12-08 08:55:30|21932.97|21932.97|21932.97|21932.97|21933.41|21933.41|21932.97|21932.97|0
1607417740000|2020-12-08 08:55:40|21932.74|21932.74|21935.49|21935.49|21935.49|21935.49|21932.74|21932.74|0
1607417750000|2020-12-08 08:55:50|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|21937.07|0
1607417760000|2020-12-08 08:56:00|21936.88|21936.88|21936.91|21936.91|21936.91|21936.91|21936.88|21936.88|0
1607417770000|2020-12-08 08:56:10|21937.44|21937.44|21937.44|21937.44|21937.44|21937.44|21937.44|21937.44|0
1607417780000|2020-12-08 08:56:20|21936.66|21936.66|21933.77|21933.77|21936.66|21936.66|21933.77|21933.77|0
1607417790000|2020-12-08 08:56:30|21934.83|21934.83|21935.88|21935.88|21935.88|21935.88|21934.83|21934.83|0
1607417800000|2020-12-08 08:56:40|21937.44|21937.44|21938.49|21938.49|21938.49|21938.49|21937.44|21937.44|0
1607417810000|2020-12-08 08:56:50|21938.93|21938.93|21940.62|21940.62|21941.15|21941.15|21938.93|21938.93|0
1607417820000|2020-12-08 08:57:00|21942.18|21942.18|21950.15|21950.15|21950.15|21950.15|21942.18|21942.18|0
1607417830000|2020-12-08 08:57:10|21951.7|21951.7|21955.16|21955.16|21955.16|21955.16|21951.7|21951.7|0
1607417840000|2020-12-08 08:57:20|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|0
1607417850000|2020-12-08 08:57:30|21953.01|21953.01|21953.01|21953.01|21953.01|21953.01|21953.01|21953.01|0
1607417860000|2020-12-08 08:57:40|21950.26|21950.26|21950.26|21950.26|21950.26|21950.26|21949.48|21949.48|0
1607417870000|2020-12-08 08:57:50|21945.57|21945.57|21941.25|21941.25|21945.57|21945.57|21941.25|21941.25|0
1607417880000|2020-12-08 08:58:00|21940.47|21940.47|21939.69|21939.69|21940.47|21940.47|21939.69|21939.69|0
1607417890000|2020-12-08 08:58:10|21940.12|21940.12|21940.65|21940.65|21940.65|21940.65|21940.12|21940.12|0
1607417900000|2020-12-08 08:58:20|21940.43|21940.43|21938|21938|21941.81|21941.81|21938|21938|0
1607417910000|2020-12-08 08:58:30|21937.48|21937.48|21937.48|21937.48|21938.26|21938.26|21935.92|21935.92|0
1607417920000|2020-12-08 08:58:40|21938.16|21938.16|21938.43|21938.43|21939.28|21939.28|21938.16|21938.16|0
1607417930000|2020-12-08 08:58:50|21939.49|21939.49|21939.49|21939.49|21939.49|21939.49|21939.49|21939.49|0
1607417940000|2020-12-08 08:59:00|21938.71|21938.71|21935.82|21935.82|21939.06|21939.06|21935.68|21935.68|0
1607417960000|2020-12-08 08:59:20|21937.19|21937.19|21937.19|21937.19|21937.19|21937.19|21937.19|21937.19|0
1607417970000|2020-12-08 08:59:30|21937.72|21937.72|21932.56|21932.56|21937.72|21937.72|21932.56|21932.56|0
1607417980000|2020-12-08 08:59:40|21932.45|21932.45|21932.33|21932.33|21932.45|21932.45|21932.33|21932.33|0
1607417990000|2020-12-08 08:59:50|21932.76|21932.76|21932.76|21932.76|21932.76|21932.76|21932.76|21932.76|0
1607418000000|2020-12-08 09:00:00|21932.32|21932.32|21926.69|21926.69|21932.32|21932.32|21926.69|21926.69|0
1607418010000|2020-12-08 09:00:10|21927.37|21927.37|21927.37|21927.37|21927.37|21927.37|21927.37|21927.37|0
1607418020000|2020-12-08 09:00:20|21929.44|21929.44|21932.71|21932.71|21932.71|21932.71|21929.44|21929.44|0
1607418030000|2020-12-08 09:00:30|21932.44|21932.44|21932.44|21932.44|21933.49|21933.49|21932.44|21932.44|0
1607418040000|2020-12-08 09:00:40|21932.96|21932.96|21932.89|21932.89|21932.96|21932.96|21932.89|21932.89|0
1607418050000|2020-12-08 09:00:50|21932.8|21932.8|21933.55|21933.55|21934.36|21934.36|21932.8|21932.8|0
1607418060000|2020-12-08 09:01:00|21934.33|21934.33|21937.51|21937.51|21937.51|21937.51|21934.33|21934.33|0
1607418070000|2020-12-08 09:01:10|21938.04|21938.04|21938.2|21938.2|21939.62|21939.62|21938.04|21938.04|0
1607418080000|2020-12-08 09:01:20|21945.31|21945.31|21945.87|21945.87|21946.09|21946.09|21945.31|21945.31|0
1607418090000|2020-12-08 09:01:30|21945.73|21945.73|21945.73|21945.73|21945.73|21945.73|21945.73|21945.73|0
1607418100000|2020-12-08 09:01:40|21946.26|21946.26|21945.73|21945.73|21947.31|21947.31|21945.73|21945.73|0
1607418110000|2020-12-08 09:01:50|21946.51|21946.51|21947.04|21947.04|21947.04|21947.04|21946.51|21946.51|0
1607418120000|2020-12-08 09:02:00|21947.82|21947.82|21952.97|21952.97|21952.97|21952.97|21947.82|21947.82|0
1607418130000|2020-12-08 09:02:10|21957.51|21957.51|21962.05|21962.05|21962.58|21962.58|21957.51|21957.51|0
1607418140000|2020-12-08 09:02:20|21963.43|21963.43|21964.89|21964.89|21964.89|21964.89|21961.28|21961.28|0
1607418150000|2020-12-08 09:02:30|21965.94|21965.94|21967.38|21967.38|21967.38|21967.38|21965.94|21965.94|0
1607418160000|2020-12-08 09:02:40|21967.59|21967.59|21967.33|21967.33|21967.82|21967.82|21966.77|21966.77|0
1607418170000|2020-12-08 09:02:50|21967.36|21967.36|21969.72|21969.72|21969.72|21969.72|21967.36|21967.36|0
1607418180000|2020-12-08 09:03:00|21969.94|21969.94|21974.44|21974.44|21974.44|21974.44|21969.94|21969.94|0
1607418190000|2020-12-08 09:03:10|21976.54|21976.54|21980.06|21980.06|21980.06|21980.06|21976.54|21976.54|0
1607418200000|2020-12-08 09:03:20|21981.64|21981.64|21980.91|21980.91|21981.64|21981.64|21979.53|21979.53|0
1607418210000|2020-12-08 09:03:30|21982.28|21982.28|21995.19|21995.19|21995.19|21995.19|21982.28|21982.28|0
1607418220000|2020-12-08 09:03:40|21995.12|21995.12|21997.56|21997.56|21997.56|21997.56|21994.98|21994.98|0
1607418230000|2020-12-08 09:03:50|21999.61|21999.61|22003|22003|22003|22003|21999.61|21999.61|0
1607418240000|2020-12-08 09:04:00|22002.78|22002.78|22002.78|22002.78|22002.78|22002.78|22002.78|22002.78|0
1607418250000|2020-12-08 09:04:10|21999.27|21999.27|21994.69|21994.69|21999.27|21999.27|21994.69|21994.69|0
1607418260000|2020-12-08 09:04:20|21993.91|21993.91|21993.62|21993.62|21993.91|21993.91|21992.25|21992.25|0
1607418270000|2020-12-08 09:04:30|21995|21995|21995|21995|21995|21995|21995|21995|0
1607418280000|2020-12-08 09:04:40|21992.84|21992.84|21991.07|21991.07|21992.84|21992.84|21991.07|21991.07|0
1607418290000|2020-12-08 09:04:50|21992.45|21992.45|21990.52|21990.52|21992.45|21992.45|21990.52|21990.52|0
1607418300000|2020-12-08 09:05:00|21987.77|21987.77|21990.51|21990.51|21990.51|21990.51|21987.31|21987.31|0
1607418310000|2020-12-08 09:05:10|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|0
1607418320000|2020-12-08 09:05:20|21992.48|21992.48|21987.75|21987.75|21992.48|21992.48|21987.75|21987.75|0
1607418330000|2020-12-08 09:05:30|21989.12|21989.12|21986.36|21986.36|21989.12|21989.12|21986.36|21986.36|0
1607418340000|2020-12-08 09:05:40|21984.98|21984.98|21987.41|21987.41|21987.41|21987.41|21984.98|21984.98|0
1607418350000|2020-12-08 09:05:50|21986.63|21986.63|21990.05|21990.05|21990.05|21990.05|21986.63|21986.63|0
1607418360000|2020-12-08 09:06:00|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|0
1607418370000|2020-12-08 09:06:10|21989.36|21989.36|21989.57|21989.57|21990.95|21990.95|21989.36|21989.36|0
1607418380000|2020-12-08 09:06:20|21988.2|21988.2|21989.17|21989.17|21989.17|21989.17|21988.06|21988.06|0
1607418390000|2020-12-08 09:06:30|21990.54|21990.54|21990.54|21990.54|21990.54|21990.54|21990.54|21990.54|0
1607418400000|2020-12-08 09:06:40|21990.68|21990.68|21992.9|21992.9|21992.9|21992.9|21990.68|21990.68|0
1607418410000|2020-12-08 09:06:50|21996.58|21996.58|21991.78|21991.78|21996.68|21996.68|21991.78|21991.78|0
1607418420000|2020-12-08 09:07:00|21991.25|21991.25|21991.94|21991.94|21992.62|21992.62|21991.25|21991.25|0
1607418430000|2020-12-08 09:07:10|21991.16|21991.16|21990.38|21990.38|21991.16|21991.16|21990.38|21990.38|0
1607418440000|2020-12-08 09:07:20|21991.76|21991.76|21992.65|21992.65|21992.65|21992.65|21991.76|21991.76|0
1607418450000|2020-12-08 09:07:30|21991.88|21991.88|21991.88|21991.88|21991.88|21991.88|21991.88|21991.88|0
1607418460000|2020-12-08 09:07:40|21992.09|21992.09|21996.82|21996.82|21996.82|21996.82|21992.09|21992.09|0
1607418470000|2020-12-08 09:07:50|21995.45|21995.45|21999.16|21999.16|21999.16|21999.16|21992.7|21992.7|0
1607418480000|2020-12-08 09:08:00|21999.94|21999.94|22005.93|22005.93|22005.93|22005.93|21999.94|21999.94|0
1607418490000|2020-12-08 09:08:10|22008.57|22008.57|22007.19|22007.19|22008.57|22008.57|22007.19|22007.19|0
1607418500000|2020-12-08 09:08:20|22009.92|22009.92|22013.35|22013.35|22013.35|22013.35|22009.92|22009.92|0
1607418510000|2020-12-08 09:08:30|22011.98|22011.98|22011.45|22011.45|22011.98|22011.98|22011.45|22011.45|0
1607418520000|2020-12-08 09:08:40|22011.38|22011.38|22011.38|22011.38|22011.38|22011.38|22011.38|22011.38|0
1607418530000|2020-12-08 09:08:50|22012.16|22012.16|22012.94|22012.94|22012.94|22012.94|22010.8|22010.8|0
1607418540000|2020-12-08 09:09:00|22013.47|22013.47|22010.74|22010.74|22013.99|22013.99|22010.74|22010.74|0
1607418550000|2020-12-08 09:09:10|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|0
1607418560000|2020-12-08 09:09:20|22008.94|22008.94|22008.94|22008.94|22008.94|22008.94|22008.94|22008.94|0
1607418570000|2020-12-08 09:09:30|22008.81|22008.81|22008.81|22008.81|22008.81|22008.81|22008.81|22008.81|0
1607418580000|2020-12-08 09:09:40|22010.86|22010.86|22012.41|22012.41|22012.41|22012.41|22010.86|22010.86|0
1607418590000|2020-12-08 09:09:50|22013.99|22013.99|22007.13|22007.13|22013.99|22013.99|22006.6|22006.6|0
1607418600000|2020-12-08 09:10:00|22007.27|22007.27|22010.68|22010.68|22010.68|22010.68|22007.27|22007.27|0
1607418610000|2020-12-08 09:10:10|22011.46|22011.46|22011.46|22011.46|22011.46|22011.46|22011.46|22011.46|0
1607418620000|2020-12-08 09:10:20|22011.98|22011.98|22013.56|22013.56|22013.56|22013.56|22011.98|22011.98|0
1607418640000|2020-12-08 09:10:40|22014.21|22014.21|22014.15|22014.15|22014.21|22014.21|22014.15|22014.15|0
1607418650000|2020-12-08 09:10:50|22015.52|22015.52|22017.74|22017.74|22017.74|22017.74|22014.79|22014.79|0
1607418660000|2020-12-08 09:11:00|22019.89|22019.89|22021.94|22021.94|22021.94|22021.94|22019.89|22019.89|0
1607418670000|2020-12-08 09:11:10|22020.57|22020.57|22020.57|22020.57|22020.57|22020.57|22020.57|22020.57|0
1607418680000|2020-12-08 09:11:20|22021.62|22021.62|22020.63|22020.63|22022.15|22022.15|22019.18|22019.18|0
1607418700000|2020-12-08 09:11:40|22021.15|22021.15|22021.89|22021.89|22021.89|22021.89|22021.15|22021.15|0
1607418710000|2020-12-08 09:11:50|22021.95|22021.95|22029.81|22029.81|22029.81|22029.81|22021.27|22021.27|0
1607418720000|2020-12-08 09:12:00|22030.33|22030.33|22032.65|22032.65|22032.65|22032.65|22030.33|22030.33|0
1607418730000|2020-12-08 09:12:10|22033.18|22033.18|22039.75|22039.75|22039.75|22039.75|22032.65|22032.65|0
1607418740000|2020-12-08 09:12:20|22040.28|22040.28|22038.97|22038.97|22041.6|22041.6|22038.97|22038.97|0
1607418750000|2020-12-08 09:12:30|22039.5|22039.5|22035.86|22035.86|22039.5|22039.5|22035.86|22035.86|0
1607418760000|2020-12-08 09:12:40|22032.38|22032.38|22032.38|22032.38|22032.38|22032.38|22032.38|22032.38|0
1607418770000|2020-12-08 09:12:50|22032.91|22032.91|22031.35|22031.35|22032.91|22032.91|22031.35|22031.35|0
1607418780000|2020-12-08 09:13:00|22030.57|22030.57|22027.53|22027.53|22030.57|22030.57|22027.53|22027.53|0
1607418790000|2020-12-08 09:13:10|22028.91|22028.91|22030.46|22030.46|22030.46|22030.46|22028.91|22028.91|0
1607418800000|2020-12-08 09:13:20|22030.25|22030.25|22031.62|22031.62|22031.62|22031.62|22030.25|22030.25|0
1607418810000|2020-12-08 09:13:30|22030.57|22030.57|22031.94|22031.94|22031.94|22031.94|22030.57|22030.57|0
1607418830000|2020-12-08 09:13:50|22031.42|22031.42|22030.36|22030.36|22031.42|22031.42|22030.36|22030.36|0
1607418840000|2020-12-08 09:14:00|22029.59|22029.59|22030.96|22030.96|22030.96|22030.96|22029.59|22029.59|0
1607418850000|2020-12-08 09:14:10|22030.43|22030.43|22029.91|22029.91|22030.43|22030.43|22029.91|22029.91|0
1607418860000|2020-12-08 09:14:20|22030.43|22030.43|22029.82|22029.82|22030.43|22030.43|22029.66|22029.66|0
1607418880000|2020-12-08 09:14:40|22031.2|22031.2|22031.68|22031.68|22031.68|22031.68|22031.2|22031.2|0
1607418900000|2020-12-08 09:15:00|22031.24|22031.24|22024.72|22024.72|22031.24|22031.24|22024.72|22024.72|0
1607418910000|2020-12-08 09:15:10|22023.16|22023.16|22016.26|22016.26|22023.16|22023.16|22016.26|22016.26|0
1607418920000|2020-12-08 09:15:20|22016.13|22016.13|22016.13|22016.13|22016.13|22016.13|22016.13|22016.13|0
1607418930000|2020-12-08 09:15:30|22017.47|22017.47|22017.65|22017.65|22018.25|22018.25|22016.88|22016.88|0
1607418940000|2020-12-08 09:15:40|22016.88|22016.88|22016.88|22016.88|22016.88|22016.88|22016.88|22016.88|0
1607418950000|2020-12-08 09:15:50|22015.5|22015.5|22018.25|22018.25|22018.25|22018.25|22015.5|22015.5|0
1607418960000|2020-12-08 09:16:00|22018.46|22018.46|22019.11|22019.11|22019.11|22019.11|22018.46|22018.46|0
1607418970000|2020-12-08 09:16:10|22018.06|22018.06|22016.5|22016.5|22018.06|22018.06|22016.5|22016.5|0
1607418980000|2020-12-08 09:16:20|22016.28|22016.28|22015.6|22015.6|22016.28|22016.28|22015.6|22015.6|0
1607418990000|2020-12-08 09:16:30|22012.85|22012.85|22010.79|22010.79|22012.85|22012.85|22010.79|22010.79|0
1607419000000|2020-12-08 09:16:40|22011.01|22011.01|22011.01|22011.01|22011.01|22011.01|22011.01|22011.01|0
1607419020000|2020-12-08 09:17:00|22011.14|22011.14|22012.3|22012.3|22012.52|22012.52|22010.93|22010.93|0
1607419030000|2020-12-08 09:17:10|22012.44|22012.44|22010.98|22010.98|22012.44|22012.44|22010.86|22010.86|0
1607419050000|2020-12-08 09:17:30|22006.85|22006.85|22005.23|22005.23|22006.85|22006.85|22005.23|22005.23|0
1607419060000|2020-12-08 09:17:40|22001.81|22001.81|22004.78|22004.78|22004.78|22004.78|22001.81|22001.81|0
1607419070000|2020-12-08 09:17:50|22003.4|22003.4|21996.46|21996.46|22004.78|22004.78|21996.46|21996.46|0
1607419090000|2020-12-08 09:18:10|21997.52|21997.52|21995.85|21995.85|21997.52|21997.52|21995.62|21995.62|0
1607419100000|2020-12-08 09:18:20|21995.51|21995.51|21992.93|21992.93|21995.51|21995.51|21992.93|21992.93|0
1607419110000|2020-12-08 09:18:30|21990.18|21990.18|21988.13|21988.13|21990.18|21990.18|21988.13|21988.13|0
1607419120000|2020-12-08 09:18:40|21987.6|21987.6|21981.5|21981.5|21987.6|21987.6|21981.5|21981.5|0
1607419130000|2020-12-08 09:18:50|21980.45|21980.45|21979.41|21979.41|21980.45|21980.45|21979.41|21979.41|0
1607419150000|2020-12-08 09:19:10|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|0
1607419160000|2020-12-08 09:19:20|21978.52|21978.52|21974.28|21974.28|21978.52|21978.52|21974.28|21974.28|0
1607419170000|2020-12-08 09:19:30|21972.91|21972.91|21972.91|21972.91|21972.91|21972.91|21972.91|21972.91|0
1607419180000|2020-12-08 09:19:40|21972.13|21972.13|21971.35|21971.35|21972.13|21972.13|21971.35|21971.35|0
1607419190000|2020-12-08 09:19:50|21969.98|21969.98|21964.82|21964.82|21969.98|21969.98|21964.82|21964.82|0
1607419200000|2020-12-08 09:20:00|21964.04|21964.04|21964.04|21964.04|21964.04|21964.04|21962.67|21962.67|0
1607419210000|2020-12-08 09:20:10|21964.07|21964.07|21964.07|21964.07|21964.85|21964.85|21964.07|21964.07|0
1607419240000|2020-12-08 09:20:40|21964.73|21964.73|21966.78|21966.78|21966.78|21966.78|21964.73|21964.73|0
1607419250000|2020-12-08 09:20:50|21966.56|21966.56|21966.56|21966.56|21966.56|21966.56|21966.56|21966.56|0
1607419260000|2020-12-08 09:21:00|21967|21967|21972.18|21972.18|21972.18|21972.18|21967|21967|0
1607419270000|2020-12-08 09:21:10|21971.4|21971.4|21970.87|21970.87|21971.4|21971.4|21970.87|21970.87|0
1607419280000|2020-12-08 09:21:20|21969.5|21969.5|21970.36|21970.36|21971.14|21971.14|21969.5|21969.5|0
1607419300000|2020-12-08 09:21:40|21969.58|21969.58|21965.85|21965.85|21969.58|21969.58|21965.85|21965.85|0
1607419310000|2020-12-08 09:21:50|21966.63|21966.63|21966.63|21966.63|21966.63|21966.63|21966.63|21966.63|0
1607419320000|2020-12-08 09:22:00|21966.7|21966.7|21966.63|21966.63|21966.7|21966.7|21966.63|21966.63|0
1607419330000|2020-12-08 09:22:10|21965.85|21965.85|21961.75|21961.75|21965.85|21965.85|21961.75|21961.75|0
1607419340000|2020-12-08 09:22:20|21960.37|21960.37|21960.37|21960.37|21960.37|21960.37|21960.37|21960.37|0
1607419350000|2020-12-08 09:22:30|21960.59|21960.59|21957.18|21957.18|21960.59|21960.59|21957.18|21957.18|0
1607419360000|2020-12-08 09:22:40|21956.65|21956.65|21956.23|21956.23|21956.65|21956.65|21954.09|21954.09|0
1607419380000|2020-12-08 09:23:00|21957.81|21957.81|21956.59|21956.59|21957.81|21957.81|21956.59|21956.59|0
1607419390000|2020-12-08 09:23:10|21957.28|21957.28|21958.72|21958.72|21958.72|21958.72|21957.28|21957.28|0
1607419400000|2020-12-08 09:23:20|21959.5|21959.5|21961.71|21961.71|21961.71|21961.71|21959.5|21959.5|0
1607419410000|2020-12-08 09:23:30|21962.49|21962.49|21964.29|21964.29|21964.29|21964.29|21962.49|21962.49|0
1607419420000|2020-12-08 09:23:40|21964.07|21964.07|21970.09|21970.09|21970.3|21970.3|21964.07|21964.07|0
1607419430000|2020-12-08 09:23:50|21969.44|21969.44|21971.02|21971.02|21971.02|21971.02|21969.44|21969.44|0
1607419440000|2020-12-08 09:24:00|21973.66|21973.66|21974.5|21974.5|21974.5|21974.5|21973.13|21973.13|0
1607419460000|2020-12-08 09:24:20|21976.61|21976.61|21978.67|21978.67|21982.23|21982.23|21976.61|21976.61|0
1607419470000|2020-12-08 09:24:30|21977.31|21977.31|21977.31|21977.31|21977.31|21977.31|21977.31|21977.31|0
1607419480000|2020-12-08 09:24:40|21976.88|21976.88|21976.88|21976.88|21976.88|21976.88|21976.88|21976.88|0
1607419500000|2020-12-08 09:25:00|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|0
1607419520000|2020-12-08 09:25:20|21975.3|21975.3|21978.04|21978.04|21978.04|21978.04|21975.3|21975.3|0
1607419530000|2020-12-08 09:25:30|21979.42|21979.42|21979.42|21979.42|21979.42|21979.42|21979.42|21979.42|0
1607419540000|2020-12-08 09:25:40|21978.04|21978.04|21979.83|21979.83|21979.83|21979.83|21978.04|21978.04|0
1607419550000|2020-12-08 09:25:50|21980.51|21980.51|21985.67|21985.67|21985.67|21985.67|21980.51|21980.51|0
1607419560000|2020-12-08 09:26:00|21987.78|21987.78|21987.78|21987.78|21987.78|21987.78|21987.78|21987.78|0
1607419570000|2020-12-08 09:26:10|21988.56|21988.56|21988.56|21988.56|21988.56|21988.56|21987.78|21987.78|0
1607419580000|2020-12-08 09:26:20|21987.87|21987.87|21983.21|21983.21|21987.87|21987.87|21983.21|21983.21|0
1607419590000|2020-12-08 09:26:30|21982.68|21982.68|21981.31|21981.31|21982.68|21982.68|21981.31|21981.31|0
1607419600000|2020-12-08 09:26:40|21980.53|21980.53|21980.53|21980.53|21980.53|21980.53|21980.53|21980.53|0
1607419610000|2020-12-08 09:26:50|21981.05|21981.05|21981.05|21981.05|21981.05|21981.05|21981.05|21981.05|0
1607419620000|2020-12-08 09:27:00|21978.42|21978.42|21980.01|21980.01|21980.54|21980.54|21978.42|21978.42|0
1607419630000|2020-12-08 09:27:10|21979.23|21979.23|21979.23|21979.23|21979.23|21979.23|21979.23|21979.23|0
1607419650000|2020-12-08 09:27:30|21977.67|21977.67|21978.45|21978.45|21978.45|21978.45|21977.67|21977.67|0
1607419680000|2020-12-08 09:28:00|21977.93|21977.93|21973.76|21973.76|21977.93|21977.93|21971.66|21971.66|0
1607419700000|2020-12-08 09:28:20|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|0
1607419710000|2020-12-08 09:28:30|21972.55|21972.55|21972.55|21972.55|21972.55|21972.55|21972.55|21972.55|0
1607419720000|2020-12-08 09:28:40|21971.86|21971.86|21972.55|21972.55|21972.55|21972.55|21971.86|21971.86|0
1607419730000|2020-12-08 09:28:50|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|0
1607419740000|2020-12-08 09:29:00|21971.09|21971.09|21968.1|21968.1|21971.09|21971.09|21967.88|21967.88|0
1607419760000|2020-12-08 09:29:20|21970.85|21970.85|21974.38|21974.38|21974.38|21974.38|21970.85|21970.85|0
1607419770000|2020-12-08 09:29:30|21973.95|21973.95|21974.03|21974.03|21974.03|21974.03|21973.81|21973.81|0
1607419780000|2020-12-08 09:29:40|21974.81|21974.81|21976.86|21976.86|21976.86|21976.86|21974.81|21974.81|0
1607419790000|2020-12-08 09:29:50|21978.23|21978.23|21979.28|21979.28|21979.28|21979.28|21978.23|21978.23|0
1607419800000|2020-12-08 09:30:00|21980.06|21980.06|21979.47|21979.47|21980.84|21980.84|21979.47|21979.47|0
1607419810000|2020-12-08 09:30:10|21980.84|21980.84|21982.17|21982.17|21982.17|21982.17|21980.06|21980.06|0
1607419820000|2020-12-08 09:30:20|21981.11|21981.11|21980.96|21980.96|21981.11|21981.11|21980.22|21980.22|0
1607419830000|2020-12-08 09:30:30|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|0
1607419850000|2020-12-08 09:30:50|21980.73|21980.73|21980.57|21980.57|21980.73|21980.73|21979.68|21979.68|0
1607419860000|2020-12-08 09:31:00|21981.1|21981.1|21981.1|21981.1|21981.1|21981.1|21981.1|21981.1|0
1607419870000|2020-12-08 09:31:10|21982.47|21982.47|21983.12|21983.12|21983.12|21983.12|21982.47|21982.47|0
1607419880000|2020-12-08 09:31:20|21983.39|21983.39|21992.21|21992.21|21992.21|21992.21|21983.39|21983.39|0
1607419890000|2020-12-08 09:31:30|21992.15|21992.15|21999.8|21999.8|21999.8|21999.8|21990.77|21990.77|0
1607419900000|2020-12-08 09:31:40|21999.02|21999.02|21999.02|21999.02|21999.02|21999.02|21999.02|21999.02|0
1607419910000|2020-12-08 09:31:50|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|21998.24|0
1607419920000|2020-12-08 09:32:00|21999.8|21999.8|22000.58|22000.58|22001.35|22001.35|21999.8|21999.8|0
1607419930000|2020-12-08 09:32:10|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|0
1607419940000|2020-12-08 09:32:20|22000.03|22000.03|22000.03|22000.03|22000.03|22000.03|22000.03|22000.03|0
1607419950000|2020-12-08 09:32:30|21997.16|21997.16|21997.16|21997.16|21997.16|21997.16|21997.16|21997.16|0
1607419960000|2020-12-08 09:32:40|21999.27|21999.27|22002.02|22002.02|22002.02|22002.02|21999.27|21999.27|0
1607419970000|2020-12-08 09:32:50|22001.24|22001.24|22001.24|22001.24|22001.24|22001.24|22001.24|22001.24|0
1607419980000|2020-12-08 09:33:00|22000.46|22000.46|21998.41|21998.41|22000.46|22000.46|21998.41|21998.41|0
1607419990000|2020-12-08 09:33:10|21999.78|21999.78|21998.44|21998.44|21999.78|21999.78|21998.41|21998.41|0
1607420000000|2020-12-08 09:33:20|21998.6|21998.6|21994.93|21994.93|21998.6|21998.6|21994.93|21994.93|0
1607420010000|2020-12-08 09:33:30|21994.41|21994.41|21994.41|21994.41|21994.41|21994.41|21994.41|21994.41|0
1607420030000|2020-12-08 09:33:50|21993.72|21993.72|21992.95|21992.95|21993.72|21993.72|21992.95|21992.95|0
1607420040000|2020-12-08 09:34:00|21994.32|21994.32|21993.73|21993.73|21994.32|21994.32|21993.73|21993.73|0
1607420050000|2020-12-08 09:34:10|21993.3|21993.3|21993.3|21993.3|21993.3|21993.3|21993.3|21993.3|0
1607420060000|2020-12-08 09:34:20|21993.09|21993.09|21994.64|21994.64|21994.99|21994.99|21993.09|21993.09|0
1607420070000|2020-12-08 09:34:30|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|21993.26|0
1607420080000|2020-12-08 09:34:40|21993.7|21993.7|21993.26|21993.26|21993.7|21993.7|21993.26|21993.26|0
1607420090000|2020-12-08 09:34:50|21992.48|21992.48|21992.48|21992.48|21992.48|21992.48|21990.92|21990.92|0
1607420100000|2020-12-08 09:35:00|21991.7|21991.7|21991.7|21991.7|21991.7|21991.7|21991.7|21991.7|0
1607420110000|2020-12-08 09:35:10|21991.57|21991.57|21992.35|21992.35|21992.35|21992.35|21991.57|21991.57|0
1607420120000|2020-12-08 09:35:20|21990.97|21990.97|21990.44|21990.44|21990.97|21990.97|21990.44|21990.44|0
1607420140000|2020-12-08 09:35:40|21989.67|21989.67|21989.67|21989.67|21989.67|21989.67|21989.67|21989.67|0
1607420150000|2020-12-08 09:35:50|21989.6|21989.6|21989.6|21989.6|21989.6|21989.6|21989.6|21989.6|0
1607420160000|2020-12-08 09:36:00|21990.03|21990.03|21987.28|21987.28|21990.03|21990.03|21987.28|21987.28|0
1607420170000|2020-12-08 09:36:10|21985.7|21985.7|21987.28|21987.28|21987.28|21987.28|21985.7|21985.7|0
1607420180000|2020-12-08 09:36:20|21987.81|21987.81|21988.59|21988.59|21988.59|21988.59|21987.81|21987.81|0
1607420190000|2020-12-08 09:36:30|21988.06|21988.06|21988.59|21988.59|21988.59|21988.59|21988.06|21988.06|0
1607420200000|2020-12-08 09:36:40|21989.37|21989.37|21992.12|21992.12|21992.12|21992.12|21989.37|21989.37|0
1607420210000|2020-12-08 09:36:50|21992.8|21992.8|21989.52|21989.52|21992.93|21992.93|21989.52|21989.52|0
1607420220000|2020-12-08 09:37:00|21988.74|21988.74|21987.55|21987.55|21988.74|21988.74|21985.99|21985.99|0
1607420230000|2020-12-08 09:37:10|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|0
1607420240000|2020-12-08 09:37:20|21984.02|21984.02|21984.69|21984.69|21984.75|21984.75|21982.65|21982.65|0
1607420250000|2020-12-08 09:37:30|21984.47|21984.47|21985.15|21985.15|21985.15|21985.15|21984.47|21984.47|0
1607420260000|2020-12-08 09:37:40|21980.59|21980.59|21977.78|21977.78|21980.59|21980.59|21977.78|21977.78|0
1607420270000|2020-12-08 09:37:50|21978.83|21978.83|21978.3|21978.3|21978.83|21978.83|21978.3|21978.3|0
1607420280000|2020-12-08 09:38:00|21976.94|21976.94|21973.64|21973.64|21976.94|21976.94|21973.64|21973.64|0
1607420290000|2020-12-08 09:38:10|21970.9|21970.9|21968.32|21968.32|21970.9|21970.9|21968.32|21968.32|0
1607420300000|2020-12-08 09:38:20|21965.57|21965.57|21953.33|21953.33|21965.57|21965.57|21953.33|21953.33|0
1607420310000|2020-12-08 09:38:30|21951.96|21951.96|21952.34|21952.34|21952.34|21952.34|21950.98|21950.98|0
1607420320000|2020-12-08 09:38:40|21952.87|21952.87|21950.14|21950.14|21952.87|21952.87|21949.39|21949.39|0
1607420330000|2020-12-08 09:38:50|21949.71|21949.71|21949.11|21949.11|21949.71|21949.71|21948.33|21948.33|0
1607420340000|2020-12-08 09:39:00|21948.47|21948.47|21950.65|21950.65|21950.65|21950.65|21947.69|21947.69|0
1607420350000|2020-12-08 09:39:10|21950.54|21950.54|21952.13|21952.13|21952.25|21952.25|21950.42|21950.42|0
1607420360000|2020-12-08 09:39:20|21949.38|21949.38|21949.29|21949.29|21949.38|21949.38|21949.29|21949.29|0
1607420370000|2020-12-08 09:39:30|21949.07|21949.07|21948.73|21948.73|21949.07|21949.07|21948.73|21948.73|0
1607420380000|2020-12-08 09:39:40|21949.51|21949.51|21952.26|21952.26|21952.26|21952.26|21948.99|21948.99|0
1607420390000|2020-12-08 09:39:50|21952.48|21952.48|21956.96|21956.96|21956.96|21956.96|21952.48|21952.48|0
1607420400000|2020-12-08 09:40:00|21956.18|21956.18|21956.18|21956.18|21956.18|21956.18|21956.18|21956.18|0
1607420410000|2020-12-08 09:40:10|21957.55|21957.55|21957.33|21957.33|21957.55|21957.55|21957.33|21957.33|0
1607420420000|2020-12-08 09:40:20|21957.54|21957.54|21957.47|21957.47|21957.54|21957.54|21957.47|21957.47|0
1607420430000|2020-12-08 09:40:30|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|0
1607420440000|2020-12-08 09:40:40|21961.31|21961.31|21961.73|21961.73|21961.73|21961.73|21961.31|21961.31|0
1607420450000|2020-12-08 09:40:50|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|21962.5|0
1607420460000|2020-12-08 09:41:00|21961.98|21961.98|21961.45|21961.45|21961.98|21961.98|21961.45|21961.45|0
1607420470000|2020-12-08 09:41:10|21961.98|21961.98|21962.29|21962.29|21962.5|21962.5|21961.98|21961.98|0
1607420480000|2020-12-08 09:41:20|21963.66|21963.66|21967.17|21967.17|21967.17|21967.17|21963.66|21963.66|0
1607420490000|2020-12-08 09:41:30|21968.23|21968.23|21968.54|21968.54|21969.22|21969.22|21968.23|21968.23|0
1607420510000|2020-12-08 09:41:50|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|0
1607420520000|2020-12-08 09:42:00|21969.71|21969.71|21970.76|21970.76|21970.76|21970.76|21969.71|21969.71|0
1607420530000|2020-12-08 09:42:10|21970.23|21970.23|21971.57|21971.57|21971.79|21971.79|21970.23|21970.23|0
1607420540000|2020-12-08 09:42:20|21971.5|21971.5|21971.8|21971.8|21972.02|21972.02|21971.5|21971.5|0
1607420550000|2020-12-08 09:42:30|21971.57|21971.57|21970.29|21970.29|21971.57|21971.57|21970.29|21970.29|0
1607420560000|2020-12-08 09:42:40|21970.05|21970.05|21970.05|21970.05|21970.05|21970.05|21969.84|21969.84|0
1607420570000|2020-12-08 09:42:50|21969.27|21969.27|21969.2|21969.2|21969.27|21969.27|21967.83|21967.83|0
1607420580000|2020-12-08 09:43:00|21968.42|21968.42|21969.77|21969.77|21969.77|21969.77|21968.31|21968.31|0
1607420590000|2020-12-08 09:43:10|21969.7|21969.7|21969.36|21969.36|21970.13|21970.13|21969.36|21969.36|0
1607420610000|2020-12-08 09:43:30|21967.98|21967.98|21968.53|21968.53|21968.53|21968.53|21967.75|21967.75|0
1607420630000|2020-12-08 09:43:50|21968.39|21968.39|21963.57|21963.57|21968.39|21968.39|21963.57|21963.57|0
1607420640000|2020-12-08 09:44:00|21962.2|21962.2|21964.25|21964.25|21964.25|21964.25|21962.2|21962.2|0
1607420650000|2020-12-08 09:44:10|21963.81|21963.81|21963.81|21963.81|21963.81|21963.81|21963.81|21963.81|0
1607420670000|2020-12-08 09:44:30|21963.03|21963.03|21961.98|21961.98|21963.03|21963.03|21961.98|21961.98|0
1607420680000|2020-12-08 09:44:40|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|21962.15|0
1607420690000|2020-12-08 09:44:50|21959.4|21959.4|21954.74|21954.74|21959.4|21959.4|21954.74|21954.74|0
1607420710000|2020-12-08 09:45:10|21953.16|21953.16|21953.23|21953.23|21953.5|21953.5|21953.16|21953.16|0
1607420740000|2020-12-08 09:45:40|21954.28|21954.28|21955.84|21955.84|21955.84|21955.84|21954.28|21954.28|0
1607420750000|2020-12-08 09:45:50|21955.9|21955.9|21955.9|21955.9|21955.9|21955.9|21955.9|21955.9|0
1607420760000|2020-12-08 09:46:00|21956.33|21956.33|21956.33|21956.33|21956.33|21956.33|21956.33|21956.33|0
1607420770000|2020-12-08 09:46:10|21957.7|21957.7|21957.02|21957.02|21958.57|21958.57|21957.02|21957.02|0
1607420780000|2020-12-08 09:46:20|21956.8|21956.8|21955.22|21955.22|21956.8|21956.8|21955.22|21955.22|0
1607420790000|2020-12-08 09:46:30|21956|21956|21956|21956|21956.77|21956.77|21956|21956|0
1607420800000|2020-12-08 09:46:40|21955.22|21955.22|21951.2|21951.2|21955.22|21955.22|21951.2|21951.2|0
1607420810000|2020-12-08 09:46:50|21950.42|21950.42|21947.82|21947.82|21950.42|21950.42|21947.47|21947.47|0
1607420820000|2020-12-08 09:47:00|21948.78|21948.78|21949.3|21949.3|21949.3|21949.3|21948.78|21948.78|0
1607420830000|2020-12-08 09:47:10|21957.07|21957.07|21956.29|21956.29|21957.85|21957.85|21956.29|21956.29|0
1607420840000|2020-12-08 09:47:20|21959.04|21959.04|21961.09|21961.09|21961.09|21961.09|21959.04|21959.04|0
1607420860000|2020-12-08 09:47:40|21961.87|21961.87|21961.98|21961.98|21961.98|21961.98|21961.87|21961.87|0
1607420870000|2020-12-08 09:47:50|21961.21|21961.21|21962.85|21962.85|21962.85|21962.85|21961.21|21961.21|0
1607420880000|2020-12-08 09:48:00|21961.49|21961.49|21961.49|21961.49|21961.49|21961.49|21961.49|21961.49|0
1607420890000|2020-12-08 09:48:10|21962.17|21962.17|21966.09|21966.09|21966.09|21966.09|21962.17|21962.17|0
1607420900000|2020-12-08 09:48:20|21966.21|21966.21|21965.68|21965.68|21966.21|21966.21|21965.68|21965.68|0
1607420920000|2020-12-08 09:48:40|21963.63|21963.63|21963.63|21963.63|21963.85|21963.85|21963.63|21963.63|0
1607420930000|2020-12-08 09:48:50|21963.82|21963.82|21961.09|21961.09|21963.82|21963.82|21961.09|21961.09|0
1607420940000|2020-12-08 09:49:00|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|0
1607420950000|2020-12-08 09:49:10|21958.76|21958.76|21958.33|21958.33|21958.76|21958.76|21958.33|21958.33|0
1607420960000|2020-12-08 09:49:20|21964.48|21964.48|21963.43|21963.43|21964.48|21964.48|21963.21|21963.21|0
1607420970000|2020-12-08 09:49:30|21962.06|21962.06|21961.9|21961.9|21962.06|21962.06|21961.9|21961.9|0
1607420980000|2020-12-08 09:49:40|21963.27|21963.27|21962.74|21962.74|21963.27|21963.27|21962.74|21962.74|0
1607420990000|2020-12-08 09:49:50|21961.37|21961.37|21961.37|21961.37|21961.37|21961.37|21961.37|21961.37|0
1607421000000|2020-12-08 09:50:00|21961.3|21961.3|21958.35|21958.35|21961.3|21961.3|21956.97|21956.97|0
1607421010000|2020-12-08 09:50:10|21957.3|21957.3|21956.42|21956.42|21957.3|21957.3|21954.86|21954.86|0
1607421020000|2020-12-08 09:50:20|21955.37|21955.37|21952.3|21952.3|21955.37|21955.37|21951.24|21951.24|0
1607421040000|2020-12-08 09:50:40|21952.82|21952.82|21952.82|21952.82|21952.82|21952.82|21952.82|21952.82|0
1607421050000|2020-12-08 09:50:50|21954.38|21954.38|21954.38|21954.38|21954.38|21954.38|21954.38|21954.38|0
1607421060000|2020-12-08 09:51:00|21952.82|21952.82|21954.38|21954.38|21954.38|21954.38|21952.82|21952.82|0
1607421070000|2020-12-08 09:51:10|21959.88|21959.88|21962.51|21962.51|21962.51|21962.51|21959.88|21959.88|0
1607421090000|2020-12-08 09:51:30|21962.44|21962.44|21962.44|21962.44|21962.44|21962.44|21962.44|21962.44|0
1607421100000|2020-12-08 09:51:40|21961.66|21961.66|21960.61|21960.61|21961.66|21961.66|21960.61|21960.61|0
1607421110000|2020-12-08 09:51:50|21960.73|21960.73|21960.84|21960.84|21960.84|21960.84|21960.73|21960.73|0
1607421120000|2020-12-08 09:52:00|21959.79|21959.79|21957.04|21957.04|21959.79|21959.79|21957.04|21957.04|0
1607421130000|2020-12-08 09:52:10|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|0
1607421140000|2020-12-08 09:52:20|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|0
1607421150000|2020-12-08 09:52:30|21952.65|21952.65|21948.64|21948.64|21952.65|21952.65|21947.86|21947.86|0
1607421160000|2020-12-08 09:52:40|21947.08|21947.08|21949.3|21949.3|21949.51|21949.51|21945.71|21945.71|0
1607421170000|2020-12-08 09:52:50|21949.98|21949.98|21951.35|21951.35|21951.35|21951.35|21949.98|21949.98|0
1607421180000|2020-12-08 09:53:00|21950.58|21950.58|21953.71|21953.71|21953.71|21953.71|21950.58|21950.58|0
1607421190000|2020-12-08 09:53:10|21955.09|21955.09|21957.78|21957.78|21957.84|21957.84|21955.09|21955.09|0
1607421210000|2020-12-08 09:53:30|21956.41|21956.41|21954.85|21954.85|21956.41|21956.41|21954.85|21954.85|0
1607421250000|2020-12-08 09:54:10|21954.07|21954.07|21949.55|21949.55|21954.07|21954.07|21949.55|21949.55|0
1607421270000|2020-12-08 09:54:30|21948.17|21948.17|21941.67|21941.67|21948.45|21948.45|21941.67|21941.67|0
1607421280000|2020-12-08 09:54:40|21942.35|21942.35|21942.35|21942.35|21942.35|21942.35|21942.35|21942.35|0
1607421290000|2020-12-08 09:54:50|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|21943.73|0
1607421320000|2020-12-08 09:55:20|21944.78|21944.78|21949.18|21949.18|21949.18|21949.18|21944.78|21944.78|0
1607421330000|2020-12-08 09:55:30|21950.56|21950.56|21955|21955|21955|21955|21950.56|21950.56|0
1607421340000|2020-12-08 09:55:40|21954.22|21954.22|21954.22|21954.22|21955|21955|21954.22|21954.22|0
1607421350000|2020-12-08 09:55:50|21955|21955|21955|21955|21956.56|21956.56|21955|21955|0
1607421360000|2020-12-08 09:56:00|21956.36|21956.36|21955.49|21955.49|21956.36|21956.36|21955.49|21955.49|0
1607421370000|2020-12-08 09:56:10|21955.27|21955.27|21954.49|21954.49|21955.27|21955.27|21954.49|21954.49|0
1607421380000|2020-12-08 09:56:20|21954.84|21954.84|21954.4|21954.4|21954.84|21954.84|21954.4|21954.4|0
1607421390000|2020-12-08 09:56:30|21953.62|21953.62|21953.62|21953.62|21953.62|21953.62|21953.62|21953.62|0
1607421410000|2020-12-08 09:56:50|21952.25|21952.25|21951.72|21951.72|21952.25|21952.25|21951.72|21951.72|0
1607421420000|2020-12-08 09:57:00|21950.94|21950.94|21950.26|21950.26|21950.94|21950.94|21950.26|21950.26|0
1607421430000|2020-12-08 09:57:10|21950.1|21950.1|21949.85|21949.85|21950.1|21950.1|21949.73|21949.73|0
1607421440000|2020-12-08 09:57:20|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|0
1607421450000|2020-12-08 09:57:30|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|0
1607421460000|2020-12-08 09:57:40|21950.38|21950.38|21950.38|21950.38|21950.38|21950.38|21950.38|21950.38|0
1607421470000|2020-12-08 09:57:50|21949.61|21949.61|21950.34|21950.34|21950.34|21950.34|21948.96|21948.96|0
1607421480000|2020-12-08 09:58:00|21950.12|21950.12|21951.6|21951.6|21951.73|21951.73|21949.9|21949.9|0
1607421510000|2020-12-08 09:58:30|21952.12|21952.12|21951.6|21951.6|21952.12|21952.12|21951.6|21951.6|0
1607421520000|2020-12-08 09:58:40|21952.97|21952.97|21953.5|21953.5|21953.5|21953.5|21952.97|21952.97|0
1607421530000|2020-12-08 09:58:50|21954.87|21954.87|21955.09|21955.09|21956.25|21956.25|21954.87|21954.87|0
1607421540000|2020-12-08 09:59:00|21954.31|21954.31|21954.32|21954.32|21954.42|21954.42|21954.31|21954.31|0
1607421550000|2020-12-08 09:59:10|21954.19|21954.19|21957.43|21957.43|21957.43|21957.43|21954.19|21954.19|0
1607421560000|2020-12-08 09:59:20|21957.87|21957.87|21956.3|21956.3|21957.87|21957.87|21956.3|21956.3|0
1607421570000|2020-12-08 09:59:30|21956.51|21956.51|21956.9|21956.9|21957.04|21957.04|21956.51|21956.51|0
1607421580000|2020-12-08 09:59:40|21957.04|21957.04|21956.26|21956.26|21957.04|21957.04|21956.26|21956.26|0
1607421590000|2020-12-08 09:59:50|21956.39|21956.39|21954.34|21954.34|21956.39|21956.39|21954.34|21954.34|0
1607421600000|2020-12-08 10:00:00|21952.78|21952.78|21950.91|21950.91|21952.81|21952.81|21950.91|21950.91|0
1607421610000|2020-12-08 10:00:10|21950.48|21950.48|21950.48|21950.48|21950.48|21950.48|21950.48|21950.48|0
1607421620000|2020-12-08 10:00:20|21948.38|21948.38|21945.42|21945.42|21948.38|21948.38|21945.42|21945.42|0
1607421630000|2020-12-08 10:00:30|21945.22|21945.22|21941.53|21941.53|21945.22|21945.22|21941.53|21941.53|0
1607421640000|2020-12-08 10:00:40|21941.4|21941.4|21940.34|21940.34|21941.4|21941.4|21940.34|21940.34|0
1607421650000|2020-12-08 10:00:50|21939.82|21939.82|21938.82|21938.82|21939.82|21939.82|21938.82|21938.82|0
1607421660000|2020-12-08 10:01:00|21938.04|21938.04|21938.04|21938.04|21938.04|21938.04|21938.04|21938.04|0
1607421670000|2020-12-08 10:01:10|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|21935.29|0
1607421680000|2020-12-08 10:01:20|21934.77|21934.77|21932.07|21932.07|21934.77|21934.77|21932.07|21932.07|0
1607421690000|2020-12-08 10:01:30|21932.75|21932.75|21934.53|21934.53|21935.3|21935.3|21932.75|21932.75|0
1607421700000|2020-12-08 10:01:40|21936.08|21936.08|21934.8|21934.8|21936.08|21936.08|21934.71|21934.71|0
1607421710000|2020-12-08 10:01:50|21936.17|21936.17|21935.49|21935.49|21936.17|21936.17|21935.49|21935.49|0
1607421720000|2020-12-08 10:02:00|21934.8|21934.8|21933.86|21933.86|21934.8|21934.8|21933.43|21933.43|0
1607421730000|2020-12-08 10:02:10|21934.21|21934.21|21936.32|21936.32|21936.32|21936.32|21934.21|21934.21|0
1607421740000|2020-12-08 10:02:20|21936.03|21936.03|21936.3|21936.3|21936.3|21936.3|21936.03|21936.03|0
1607421750000|2020-12-08 10:02:30|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|21936.08|0
1607421760000|2020-12-08 10:02:40|21936.3|21936.3|21936.21|21936.21|21936.3|21936.3|21936.14|21936.14|0
1607421770000|2020-12-08 10:02:50|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|21937.59|0
1607421780000|2020-12-08 10:03:00|21938.64|21938.64|21938.17|21938.17|21939.32|21939.32|21937.95|21937.95|0
1607421790000|2020-12-08 10:03:10|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|0
1607421800000|2020-12-08 10:03:20|21937.55|21937.55|21937.03|21937.03|21937.55|21937.55|21937.03|21937.03|0
1607421810000|2020-12-08 10:03:30|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|21936.96|0
1607421820000|2020-12-08 10:03:40|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|21938.33|0
1607421830000|2020-12-08 10:03:50|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|21939.11|0
1607421840000|2020-12-08 10:04:00|21939.64|21939.64|21943.68|21943.68|21943.68|21943.68|21939.64|21939.64|0
1607421850000|2020-12-08 10:04:10|21945.05|21945.05|21944.37|21944.37|21945.73|21945.73|21944.37|21944.37|0
1607421870000|2020-12-08 10:04:30|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|0
1607421880000|2020-12-08 10:04:40|21945.92|21945.92|21945.33|21945.33|21946.7|21946.7|21944.55|21944.55|0
1607421890000|2020-12-08 10:04:50|21944.55|21944.55|21942.12|21942.12|21944.55|21944.55|21942.12|21942.12|0
1607421900000|2020-12-08 10:05:00|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|21944.17|0
1607421920000|2020-12-08 10:05:20|21943.39|21943.39|21938.32|21938.32|21943.39|21943.39|21938.32|21938.32|0
1607421940000|2020-12-08 10:05:40|21939.1|21939.1|21938.58|21938.58|21939.1|21939.1|21938.58|21938.58|0
1607421950000|2020-12-08 10:05:50|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|0
1607421960000|2020-12-08 10:06:00|21936.31|21936.31|21928.37|21928.37|21936.31|21936.31|21928.37|21928.37|0
1607421970000|2020-12-08 10:06:10|21927.59|21927.59|21928.44|21928.44|21928.44|21928.44|21927.06|21927.06|0
1607421980000|2020-12-08 10:06:20|21928.37|21928.37|21926.92|21926.92|21928.37|21928.37|21926.92|21926.92|0
1607421990000|2020-12-08 10:06:30|21925.83|21925.83|21922.8|21922.8|21926.05|21926.05|21922.8|21922.8|0
1607422000000|2020-12-08 10:06:40|21923.02|21923.02|21924.66|21924.66|21924.66|21924.66|21923.02|21923.02|0
1607422010000|2020-12-08 10:06:50|21926.04|21926.04|21926.04|21926.04|21926.04|21926.04|21926.04|21926.04|0
1607422030000|2020-12-08 10:07:10|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|0
1607422040000|2020-12-08 10:07:20|21922.24|21922.24|21920.15|21920.15|21922.24|21922.24|21920.15|21920.15|0
1607422050000|2020-12-08 10:07:30|21920.93|21920.93|21921.26|21921.26|21922.62|21922.62|21920.93|21920.93|0
1607422060000|2020-12-08 10:07:40|21920.48|21920.48|21920.48|21920.48|21920.48|21920.48|21920.48|21920.48|0
1607422090000|2020-12-08 10:08:10|21920.83|21920.83|21921.61|21921.61|21921.61|21921.61|21920.83|21920.83|0
1607422100000|2020-12-08 10:08:20|21922.97|21922.97|21923.75|21923.75|21923.75|21923.75|21922.97|21922.97|0
1607422120000|2020-12-08 10:08:40|21924.4|21924.4|21926.23|21926.23|21926.45|21926.45|21924.4|21924.4|0
1607422130000|2020-12-08 10:08:50|21926.45|21926.45|21927.94|21927.94|21927.94|21927.94|21926.45|21926.45|0
1607422140000|2020-12-08 10:09:00|21929.49|21929.49|21928.72|21928.72|21929.49|21929.49|21928.72|21928.72|0
1607422150000|2020-12-08 10:09:10|21926.67|21926.67|21924.51|21924.51|21926.67|21926.67|21924.51|21924.51|0
1607422170000|2020-12-08 10:09:30|21923.74|21923.74|21915.22|21915.22|21923.74|21923.74|21915.22|21915.22|0
1607422180000|2020-12-08 10:09:40|21915.74|21915.74|21915.81|21915.81|21915.81|21915.81|21915.74|21915.74|0
1607422190000|2020-12-08 10:09:50|21917.19|21917.19|21916.75|21916.75|21917.19|21917.19|21916.53|21916.53|0
1607422200000|2020-12-08 10:10:00|21916.53|21916.53|21919.14|21919.14|21919.14|21919.14|21915.16|21915.16|0
1607422210000|2020-12-08 10:10:10|21918.46|21918.46|21918.46|21918.46|21918.46|21918.46|21918.46|21918.46|0
1607422220000|2020-12-08 10:10:20|21917.68|21917.68|21917.68|21917.68|21917.68|21917.68|21917.68|21917.68|0
1607422230000|2020-12-08 10:10:30|21919.06|21919.06|21919.06|21919.06|21919.58|21919.58|21919.06|21919.06|0
1607422240000|2020-12-08 10:10:40|21918.82|21918.82|21918.82|21918.82|21918.82|21918.82|21918.82|21918.82|0
1607422260000|2020-12-08 10:11:00|21919.51|21919.51|21920.03|21920.03|21920.03|21920.03|21919.51|21919.51|0
1607422270000|2020-12-08 10:11:10|21922.77|21922.77|21922.77|21922.77|21922.77|21922.77|21922.77|21922.77|0
1607422280000|2020-12-08 10:11:20|21921.72|21921.72|21921.29|21921.29|21921.72|21921.72|21921.29|21921.29|0
1607422310000|2020-12-08 10:11:50|21919.56|21919.56|21919.66|21919.66|21921.13|21921.13|21918.98|21918.98|0
1607422320000|2020-12-08 10:12:00|21920.31|21920.31|21920.31|21920.31|21920.31|21920.31|21920.31|21920.31|0
1607422360000|2020-12-08 10:12:40|21921.52|21921.52|21930.1|21930.1|21930.1|21930.1|21921.52|21921.52|0
1607422370000|2020-12-08 10:12:50|21932.85|21932.85|21932.71|21932.71|21933.28|21933.28|21932.5|21932.5|0
1607422380000|2020-12-08 10:13:00|21933.15|21933.15|21933.15|21933.15|21933.15|21933.15|21933.15|21933.15|0
1607422390000|2020-12-08 10:13:10|21933.93|21933.93|21933.93|21933.93|21933.93|21933.93|21933.93|21933.93|0
1607422420000|2020-12-08 10:13:40|21933.96|21933.96|21934.89|21934.89|21934.89|21934.89|21933.83|21933.83|0
1607422430000|2020-12-08 10:13:50|21935.32|21935.32|21934.55|21934.55|21935.32|21935.32|21934.55|21934.55|0
1607422440000|2020-12-08 10:14:00|21934.98|21934.98|21934.87|21934.87|21934.98|21934.98|21934.87|21934.87|0
1607422450000|2020-12-08 10:14:10|21934.75|21934.75|21934.87|21934.87|21934.87|21934.87|21934.63|21934.63|0
1607422460000|2020-12-08 10:14:20|21934.65|21934.65|21938.4|21938.4|21938.4|21938.4|21934.65|21934.65|0
1607422470000|2020-12-08 10:14:30|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|21938.51|0
1607422490000|2020-12-08 10:14:50|21937.46|21937.46|21937.46|21937.46|21937.46|21937.46|21937.46|21937.46|0
1607422500000|2020-12-08 10:15:00|21936.68|21936.68|21936.68|21936.68|21936.68|21936.68|21936.68|21936.68|0
1607422510000|2020-12-08 10:15:10|21935.31|21935.31|21935.31|21935.31|21935.31|21935.31|21935.31|21935.31|0
1607422520000|2020-12-08 10:15:20|21935.83|21935.83|21935.83|21935.83|21935.83|21935.83|21935.83|21935.83|0
1607422530000|2020-12-08 10:15:30|21935.39|21935.39|21935.39|21935.39|21935.39|21935.39|21935.39|21935.39|0
1607422540000|2020-12-08 10:15:40|21934.87|21934.87|21934.87|21934.87|21934.87|21934.87|21934.87|21934.87|0
1607422550000|2020-12-08 10:15:50|21934.34|21934.34|21935.31|21935.31|21935.31|21935.31|21934.34|21934.34|0
1607422560000|2020-12-08 10:16:00|21936.68|21936.68|21947.21|21947.21|21947.21|21947.21|21936.68|21936.68|0
1607422570000|2020-12-08 10:16:10|21947.89|21947.89|21947.22|21947.22|21947.89|21947.89|21947.11|21947.11|0
1607422580000|2020-12-08 10:16:20|21947.28|21947.28|21936.6|21936.6|21947.28|21947.28|21936.6|21936.6|0
1607422590000|2020-12-08 10:16:30|21936.53|21936.53|21935.49|21935.49|21937.9|21937.9|21935.49|21935.49|0
1607422600000|2020-12-08 10:16:40|21935.44|21935.44|21935.18|21935.18|21935.44|21935.44|21935.18|21935.18|0
1607422610000|2020-12-08 10:16:50|21935.12|21935.12|21932.31|21932.31|21935.12|21935.12|21932.28|21932.28|0
1607422620000|2020-12-08 10:17:00|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|21930.75|0
1607422630000|2020-12-08 10:17:10|21929.97|21929.97|21929.97|21929.97|21929.97|21929.97|21929.97|21929.97|0
1607422640000|2020-12-08 10:17:20|21928.6|21928.6|21926.49|21926.49|21928.6|21928.6|21926.49|21926.49|0
1607422650000|2020-12-08 10:17:30|21926.56|21926.56|21926.56|21926.56|21926.56|21926.56|21926.56|21926.56|0
1607422660000|2020-12-08 10:17:40|21926.5|21926.5|21926.5|21926.5|21926.5|21926.5|21926.5|21926.5|0
1607422670000|2020-12-08 10:17:50|21924.95|21924.95|21929.71|21929.71|21929.71|21929.71|21924.95|21924.95|0
1607422680000|2020-12-08 10:18:00|21931.27|21931.27|21934.02|21934.02|21934.02|21934.02|21931.27|21931.27|0
1607422690000|2020-12-08 10:18:10|21934.24|21934.24|21934.24|21934.24|21934.24|21934.24|21934.24|21934.24|0
1607422700000|2020-12-08 10:18:20|21934|21934|21934|21934|21934|21934|21934|21934|0
1607422710000|2020-12-08 10:18:30|21935.05|21935.05|21936.06|21936.06|21936.06|21936.06|21935.05|21935.05|0
1607422720000|2020-12-08 10:18:40|21936.28|21936.28|21936.1|21936.1|21936.53|21936.53|21935.76|21935.76|0
1607422730000|2020-12-08 10:18:50|21933.35|21933.35|21933.79|21933.79|21933.79|21933.79|21933.35|21933.35|0
1607422740000|2020-12-08 10:19:00|21935.16|21935.16|21940.08|21940.08|21940.08|21940.08|21935.16|21935.16|0
1607422750000|2020-12-08 10:19:10|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|0
1607422770000|2020-12-08 10:19:30|21938.53|21938.53|21937.75|21937.75|21938.53|21938.53|21937.75|21937.75|0
1607422780000|2020-12-08 10:19:40|21937.53|21937.53|21937.85|21937.85|21937.85|21937.85|21937.53|21937.53|0
1607422790000|2020-12-08 10:19:50|21938.63|21938.63|21939.62|21939.62|21939.62|21939.62|21938.63|21938.63|0
1607422800000|2020-12-08 10:20:00|21939.84|21939.84|21943.27|21943.27|21943.27|21943.27|21939.84|21939.84|0
1607422810000|2020-12-08 10:20:10|21944.65|21944.65|21953.59|21953.59|21953.59|21953.59|21944.65|21944.65|0
1607422820000|2020-12-08 10:20:20|21953.81|21953.81|21952.24|21952.24|21953.81|21953.81|21951.18|21951.18|0
1607422830000|2020-12-08 10:20:30|21952.67|21952.67|21953.39|21953.39|21953.39|21953.39|21952.67|21952.67|0
1607422850000|2020-12-08 10:20:50|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|21952.73|0
1607422860000|2020-12-08 10:21:00|21952.62|21952.62|21953.06|21953.06|21953.06|21953.06|21952.62|21952.62|0
1607422870000|2020-12-08 10:21:10|21953|21953|21954.22|21954.22|21954.22|21954.22|21952.66|21952.66|0
1607422880000|2020-12-08 10:21:20|21954.44|21954.44|21953.63|21953.63|21954.44|21954.44|21950.24|21950.24|0
1607422890000|2020-12-08 10:21:30|21954.41|21954.41|21956.91|21956.91|21957.44|21957.44|21954.41|21954.41|0
1607422900000|2020-12-08 10:21:40|21956.69|21956.69|21957.22|21957.22|21957.22|21957.22|21956.47|21956.47|0
1607422910000|2020-12-08 10:21:50|21959.12|21959.12|21959.46|21959.46|21959.9|21959.9|21959.12|21959.12|0
1607422920000|2020-12-08 10:22:00|21958.94|21958.94|21956.82|21956.82|21958.94|21958.94|21956.82|21956.82|0
1607422930000|2020-12-08 10:22:10|21957.34|21957.34|21961.42|21961.42|21964.84|21964.84|21957.34|21957.34|0
1607422940000|2020-12-08 10:22:20|21962.79|21962.79|21957.06|21957.06|21962.79|21962.79|21956.38|21956.38|0
1607422950000|2020-12-08 10:22:30|21958.43|21958.43|21958.43|21958.43|21958.43|21958.43|21958.43|21958.43|0
1607422960000|2020-12-08 10:22:40|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|0
1607422980000|2020-12-08 10:23:00|21955.95|21955.95|21951.69|21951.69|21955.95|21955.95|21951.69|21951.69|0
1607422990000|2020-12-08 10:23:10|21950.32|21950.32|21947.59|21947.59|21950.32|21950.32|21947.59|21947.59|0
1607423010000|2020-12-08 10:23:30|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|21946.91|0
1607423040000|2020-12-08 10:24:00|21944.16|21944.16|21941.67|21941.67|21945.21|21945.21|21941.67|21941.67|0
1607423050000|2020-12-08 10:24:10|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|0
1607423070000|2020-12-08 10:24:30|21944.48|21944.48|21943.18|21943.18|21945.01|21945.01|21943.18|21943.18|0
1607423080000|2020-12-08 10:24:40|21943.25|21943.25|21943.36|21943.36|21943.36|21943.36|21943.25|21943.25|0
1607423090000|2020-12-08 10:24:50|21944.05|21944.05|21942.49|21942.49|21944.05|21944.05|21942.27|21942.27|0
1607423100000|2020-12-08 10:25:00|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|21939.54|0
1607423110000|2020-12-08 10:25:10|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|0
1607423120000|2020-12-08 10:25:20|21937.23|21937.23|21941.13|21941.13|21941.13|21941.13|21937.23|21937.23|0
1607423130000|2020-12-08 10:25:30|21941.91|21941.91|21941.91|21941.91|21941.91|21941.91|21941.91|21941.91|0
1607423150000|2020-12-08 10:25:50|21941.79|21941.79|21943.37|21943.37|21943.37|21943.37|21940.23|21940.23|0
1607423160000|2020-12-08 10:26:00|21945.43|21945.43|21946.64|21946.64|21946.64|21946.64|21945.43|21945.43|0
1607423170000|2020-12-08 10:26:10|21945.87|21945.87|21945.87|21945.87|21945.87|21945.87|21945.87|21945.87|0
1607423180000|2020-12-08 10:26:20|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|0
1607423190000|2020-12-08 10:26:30|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|21947.07|0
1607423210000|2020-12-08 10:26:50|21948.63|21948.63|21948.63|21948.63|21948.63|21948.63|21948.63|21948.63|0
1607423220000|2020-12-08 10:27:00|21945.88|21945.88|21945.1|21945.1|21945.88|21945.88|21945.1|21945.1|0
1607423230000|2020-12-08 10:27:10|21943.74|21943.74|21943.74|21943.74|21943.74|21943.74|21943.74|21943.74|0
1607423240000|2020-12-08 10:27:20|21942.96|21942.96|21941.59|21941.59|21942.96|21942.96|21941.59|21941.59|0
1607423250000|2020-12-08 10:27:30|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|0
1607423260000|2020-12-08 10:27:40|21941.83|21941.83|21941.02|21941.02|21941.83|21941.83|21941.02|21941.02|0
1607423280000|2020-12-08 10:28:00|21941.24|21941.24|21939.86|21939.86|21941.24|21941.24|21939.86|21939.86|0
1607423290000|2020-12-08 10:28:10|21940.1|21940.1|21940.1|21940.1|21940.1|21940.1|21940.1|21940.1|0
1607423300000|2020-12-08 10:28:20|21939.04|21939.04|21937.23|21937.23|21939.04|21939.04|21937.23|21937.23|0
1607423310000|2020-12-08 10:28:30|21936.45|21936.45|21936.34|21936.34|21936.45|21936.45|21936.34|21936.34|0
1607423320000|2020-12-08 10:28:40|21936.25|21936.25|21936.38|21936.38|21936.38|21936.38|21936.25|21936.25|0
1607423350000|2020-12-08 10:29:10|21936.17|21936.17|21937.26|21937.26|21937.26|21937.26|21935.95|21935.95|0
1607423360000|2020-12-08 10:29:20|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|21937.33|0
1607423370000|2020-12-08 10:29:30|21938.7|21938.7|21939.35|21939.35|21939.35|21939.35|21938.7|21938.7|0
1607423380000|2020-12-08 10:29:40|21940.12|21940.12|21939.91|21939.91|21940.12|21940.12|21939.91|21939.91|0
1607423390000|2020-12-08 10:29:50|21938.53|21938.53|21935.02|21935.02|21938.53|21938.53|21935.02|21935.02|0
1607423410000|2020-12-08 10:30:10|21933.64|21933.64|21933.64|21933.64|21933.64|21933.64|21933.64|21933.64|0
1607423420000|2020-12-08 10:30:20|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|0
1607423430000|2020-12-08 10:30:30|21935.79|21935.79|21943.52|21943.52|21944.86|21944.86|21935.79|21935.79|0
1607423440000|2020-12-08 10:30:40|21944.3|21944.3|21944.3|21944.3|21944.3|21944.3|21943.52|21943.52|0
1607423450000|2020-12-08 10:30:50|21944.37|21944.37|21943.79|21943.79|21944.37|21944.37|21943.59|21943.59|0
1607423460000|2020-12-08 10:31:00|21943.02|21943.02|21943.02|21943.02|21943.02|21943.02|21943.02|21943.02|0
1607423470000|2020-12-08 10:31:10|21943.08|21943.08|21943.86|21943.86|21943.86|21943.86|21943.08|21943.08|0
1607423480000|2020-12-08 10:31:20|21944.91|21944.91|21949.82|21949.82|21949.82|21949.82|21944.91|21944.91|0
1607423500000|2020-12-08 10:31:40|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|0
1607423520000|2020-12-08 10:32:00|21949.22|21949.22|21949.34|21949.34|21949.34|21949.34|21949.12|21949.12|0
1607423530000|2020-12-08 10:32:10|21948.56|21948.56|21948.56|21948.56|21948.56|21948.56|21948.56|21948.56|0
1607423550000|2020-12-08 10:32:30|21947.19|21947.19|21947.19|21947.19|21947.19|21947.19|21947.19|21947.19|0
1607423600000|2020-12-08 10:33:20|21947.16|21947.16|21949.31|21949.31|21949.31|21949.31|21947.16|21947.16|0
1607423610000|2020-12-08 10:33:30|21950.68|21950.68|21949.91|21949.91|21950.68|21950.68|21949.91|21949.91|0
1607423620000|2020-12-08 10:33:40|21949.79|21949.79|21950.84|21950.84|21950.84|21950.84|21949.79|21949.79|0
1607423630000|2020-12-08 10:33:50|21951.62|21951.62|21953.42|21953.42|21953.42|21953.42|21951.62|21951.62|0
1607423640000|2020-12-08 10:34:00|21954.2|21954.2|21952.99|21952.99|21954.2|21954.2|21952.99|21952.99|0
1607423650000|2020-12-08 10:34:10|21951.62|21951.62|21951.19|21951.19|21951.62|21951.62|21950.41|21950.41|0
1607423670000|2020-12-08 10:34:30|21951.05|21951.05|21953.39|21953.39|21953.39|21953.39|21951.05|21951.05|0
1607423690000|2020-12-08 10:34:50|21954.16|21954.16|21953.66|21953.66|21954.16|21954.16|21953.39|21953.39|0
1607423700000|2020-12-08 10:35:00|21952.08|21952.08|21951.55|21951.55|21952.08|21952.08|21951.55|21951.55|0
1607423710000|2020-12-08 10:35:10|21950.18|21950.18|21949.4|21949.4|21950.18|21950.18|21949.4|21949.4|0
1607423720000|2020-12-08 10:35:20|21947.82|21947.82|21948.04|21948.04|21948.04|21948.04|21947.82|21947.82|0
1607423740000|2020-12-08 10:35:40|21947.82|21947.82|21944.21|21944.21|21947.82|21947.82|21944.21|21944.21|0
1607423750000|2020-12-08 10:35:50|21943.43|21943.43|21942.06|21942.06|21943.43|21943.43|21942.06|21942.06|0
1607423760000|2020-12-08 10:36:00|21941.53|21941.53|21941.32|21941.32|21941.53|21941.53|21941.32|21941.32|0
1607423780000|2020-12-08 10:36:20|21941.1|21941.1|21940.26|21940.26|21941.1|21941.1|21940.26|21940.26|0
1607423790000|2020-12-08 10:36:30|21940.49|21940.49|21937.77|21937.77|21940.49|21940.49|21937.77|21937.77|0
1607423800000|2020-12-08 10:36:40|21938.55|21938.55|21939.33|21939.33|21939.33|21939.33|21938.55|21938.55|0
1607423820000|2020-12-08 10:37:00|21937.97|21937.97|21937.97|21937.97|21937.97|21937.97|21937.97|21937.97|0
1607423830000|2020-12-08 10:37:10|21938.74|21938.74|21938.06|21938.06|21938.74|21938.74|21938.06|21938.06|0
1607423850000|2020-12-08 10:37:30|21938.28|21938.28|21940.91|21940.91|21940.91|21940.91|21937.5|21937.5|0
1607423860000|2020-12-08 10:37:40|21940.47|21940.47|21941.52|21941.52|21941.52|21941.52|21940.47|21940.47|0
1607423870000|2020-12-08 10:37:50|21941.31|21941.31|21941.51|21941.51|21942.89|21942.89|21941.31|21941.31|0
1607423880000|2020-12-08 10:38:00|21942.89|21942.89|21942.11|21942.11|21942.89|21942.89|21942.11|21942.11|0
1607423890000|2020-12-08 10:38:10|21942.33|21942.33|21942.85|21942.85|21942.85|21942.85|21942.33|21942.33|0
1607423900000|2020-12-08 10:38:20|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|21942.64|0
1607423920000|2020-12-08 10:38:40|21944.2|21944.2|21944.55|21944.55|21944.97|21944.97|21944.2|21944.2|0
1607423940000|2020-12-08 10:39:00|21945.91|21945.91|21945.91|21945.91|21945.91|21945.91|21945.91|21945.91|0
1607423950000|2020-12-08 10:39:10|21945.38|21945.38|21949.02|21949.02|21949.8|21949.8|21945.38|21945.38|0
1607423960000|2020-12-08 10:39:20|21948.25|21948.25|21949.62|21949.62|21949.62|21949.62|21948.25|21948.25|0
1607423970000|2020-12-08 10:39:30|21950.3|21950.3|21950.3|21950.3|21950.3|21950.3|21950.3|21950.3|0
1607423980000|2020-12-08 10:39:40|21951.08|21951.08|21954.07|21954.07|21954.85|21954.85|21951.08|21951.08|0
1607423990000|2020-12-08 10:39:50|21956.13|21956.13|21963.91|21963.91|21963.91|21963.91|21956.13|21956.13|0
1607424000000|2020-12-08 10:40:00|21964.15|21964.15|21967.08|21967.08|21967.08|21967.08|21964.15|21964.15|0
1607424010000|2020-12-08 10:40:10|21967.15|21967.15|21967.02|21967.02|21967.15|21967.15|21965.65|21965.65|0
1607424020000|2020-12-08 10:40:20|21967.13|21967.13|21968.58|21968.58|21968.63|21968.63|21966.96|21966.96|0
1607424030000|2020-12-08 10:40:30|21969.63|21969.63|21972.14|21972.14|21972.14|21972.14|21969.63|21969.63|0
1607424040000|2020-12-08 10:40:40|21972.18|21972.18|21972.95|21972.95|21972.95|21972.95|21972.18|21972.18|0
1607424050000|2020-12-08 10:40:50|21975.7|21975.7|21976.01|21976.01|21976.45|21976.45|21975.7|21975.7|0
1607424060000|2020-12-08 10:41:00|21975.23|21975.23|21974.67|21974.67|21975.23|21975.23|21974.45|21974.45|0
1607424070000|2020-12-08 10:41:10|21974.89|21974.89|21973.68|21973.68|21974.89|21974.89|21973.68|21973.68|0
1607424080000|2020-12-08 10:41:20|21972.31|21972.31|21973.87|21973.87|21973.87|21973.87|21972.31|21972.31|0
1607424090000|2020-12-08 10:41:30|21973.09|21973.09|21973.09|21973.09|21973.09|21973.09|21973.09|21973.09|0
1607424100000|2020-12-08 10:41:40|21972.4|21972.4|21972.87|21972.87|21972.87|21972.87|21972.19|21972.19|0
1607424120000|2020-12-08 10:42:00|21973.65|21973.65|21973.65|21973.65|21973.65|21973.65|21973.65|21973.65|0
1607424130000|2020-12-08 10:42:10|21974.08|21974.08|21974.92|21974.92|21974.92|21974.92|21973.34|21973.34|0
1607424140000|2020-12-08 10:42:20|21977.67|21977.67|21976.29|21976.29|21977.67|21977.67|21976.29|21976.29|0
1607424150000|2020-12-08 10:42:30|21974.92|21974.92|21980.86|21980.86|21980.86|21980.86|21974.92|21974.92|0
1607424160000|2020-12-08 10:42:40|21979.48|21979.48|21976.03|21976.03|21979.48|21979.48|21976.03|21976.03|0
1607424190000|2020-12-08 10:43:10|21976.24|21976.24|21977.32|21977.32|21977.32|21977.32|21976.24|21976.24|0
1607424200000|2020-12-08 10:43:20|21975.94|21975.94|21975.8|21975.8|21977.35|21977.35|21975.33|21975.33|0
1607424210000|2020-12-08 10:43:30|21976.22|21976.22|21978.57|21978.57|21978.69|21978.69|21976.22|21976.22|0
1607424230000|2020-12-08 10:43:50|21978.79|21978.79|21978.57|21978.57|21978.79|21978.79|21978.57|21978.57|0
1607424240000|2020-12-08 10:44:00|21977.2|21977.2|21977.01|21977.01|21977.2|21977.2|21977.01|21977.01|0
1607424250000|2020-12-08 10:44:10|21976.77|21976.77|21974.34|21974.34|21976.77|21976.77|21973.91|21973.91|0
1607424260000|2020-12-08 10:44:20|21974.12|21974.12|21974.65|21974.65|21974.65|21974.65|21974.12|21974.12|0
1607424280000|2020-12-08 10:44:40|21974.72|21974.72|21974.72|21974.72|21974.72|21974.72|21974.72|21974.72|0
1607424300000|2020-12-08 10:45:00|21974.65|21974.65|21972.5|21972.5|21974.65|21974.65|21972.5|21972.5|0
1607424310000|2020-12-08 10:45:10|21972.47|21972.47|21972.89|21972.89|21972.89|21972.89|21972.47|21972.47|0
1607424320000|2020-12-08 10:45:20|21972.21|21972.21|21972.24|21972.24|21972.24|21972.24|21972.21|21972.21|0
1607424330000|2020-12-08 10:45:30|21972.93|21972.93|21974.25|21974.25|21974.3|21974.3|21972.93|21972.93|0
1607424340000|2020-12-08 10:45:40|21975.55|21975.55|21981.91|21981.91|21983.28|21983.28|21975.55|21975.55|0
1607424350000|2020-12-08 10:45:50|21982.6|21982.6|21984.27|21984.27|21984.95|21984.95|21982.6|21982.6|0
1607424360000|2020-12-08 10:46:00|21985.64|21985.64|21986.1|21986.1|21986.1|21986.1|21985.64|21985.64|0
1607424370000|2020-12-08 10:46:10|21986.17|21986.17|21985.58|21985.58|21986.95|21986.95|21985.58|21985.58|0
1607424380000|2020-12-08 10:46:20|21986.36|21986.36|21986.36|21986.36|21986.36|21986.36|21986.36|21986.36|0
1607424390000|2020-12-08 10:46:30|21986.48|21986.48|21985.82|21985.82|21986.6|21986.6|21985.82|21985.82|0
1607424410000|2020-12-08 10:46:50|21986.04|21986.04|21986.72|21986.72|21986.72|21986.72|21985.82|21985.82|0
1607424430000|2020-12-08 10:47:10|21987.5|21987.5|21987.5|21987.5|21987.5|21987.5|21987.5|21987.5|0
1607424440000|2020-12-08 10:47:20|21991.62|21991.62|21991.62|21991.62|21991.62|21991.62|21991.62|21991.62|0
1607424450000|2020-12-08 10:47:30|21993.2|21993.2|21994.57|21994.57|21995.95|21995.95|21993.2|21993.2|0
1607424460000|2020-12-08 10:47:40|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|0
1607424470000|2020-12-08 10:47:50|21994.64|21994.64|21994.64|21994.64|21994.64|21994.64|21994.64|21994.64|0
1607424480000|2020-12-08 10:48:00|21993.53|21993.53|21994.66|21994.66|21994.66|21994.66|21992.56|21992.56|0
1607424490000|2020-12-08 10:48:10|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|0
1607424510000|2020-12-08 10:48:30|21993.11|21993.11|21986.76|21986.76|21993.11|21993.11|21986.23|21986.23|0
1607424520000|2020-12-08 10:48:40|21986.98|21986.98|21987.5|21987.5|21987.5|21987.5|21986.98|21986.98|0
1607424530000|2020-12-08 10:48:50|21987.72|21987.72|21993.2|21993.2|21994.79|21994.79|21987.72|21987.72|0
1607424540000|2020-12-08 10:49:00|21992.99|21992.99|21993.08|21993.08|21993.08|21993.08|21992.99|21992.99|0
1607424550000|2020-12-08 10:49:10|21992.87|21992.87|21985.3|21985.3|21992.87|21992.87|21985.3|21985.3|0
1607424560000|2020-12-08 10:49:20|21985.51|21985.51|21988.12|21988.12|21988.12|21988.12|21985.51|21985.51|0
1607424570000|2020-12-08 10:49:30|21989.5|21989.5|21989.5|21989.5|21989.5|21989.5|21989.5|21989.5|0
1607424590000|2020-12-08 10:49:50|21990.28|21990.28|21990.5|21990.5|21990.5|21990.5|21990.28|21990.28|0
1607424600000|2020-12-08 10:50:00|21990.72|21990.72|21997|21997|21997|21997|21990.72|21990.72|0
1607424610000|2020-12-08 10:50:10|21998.55|21998.55|21998.77|21998.77|21998.77|21998.77|21998.55|21998.55|0
1607424620000|2020-12-08 10:50:20|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|0
1607424640000|2020-12-08 10:50:40|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|0
1607424650000|2020-12-08 10:50:50|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|21998.56|0
1607424660000|2020-12-08 10:51:00|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|0
1607424670000|2020-12-08 10:51:10|22000.14|22000.14|22001.7|22001.7|22001.7|22001.7|22000.14|22000.14|0
1607424680000|2020-12-08 10:51:20|22001.84|22001.84|22004.54|22004.54|22005.22|22005.22|22001.84|22001.84|0
1607424690000|2020-12-08 10:51:30|22005.22|22005.22|22005.44|22005.44|22005.44|22005.44|22005.22|22005.22|0
1607424700000|2020-12-08 10:51:40|22005.22|22005.22|22005.22|22005.22|22005.22|22005.22|22005.22|22005.22|0
1607424710000|2020-12-08 10:51:50|22008.38|22008.38|22016.7|22016.7|22016.7|22016.7|22008.38|22008.38|0
1607424720000|2020-12-08 10:52:00|22016.63|22016.63|22018.01|22018.01|22018.01|22018.01|22015.26|22015.26|0
1607424730000|2020-12-08 10:52:10|22019.59|22019.59|22021.99|22021.99|22022.52|22022.52|22019.59|22019.59|0
1607424740000|2020-12-08 10:52:20|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|0
1607424750000|2020-12-08 10:52:30|22022.67|22022.67|22021.29|22021.29|22022.67|22022.67|22021.29|22021.29|0
1607424760000|2020-12-08 10:52:40|22020.61|22020.61|22014.04|22014.04|22020.61|22020.61|22014.04|22014.04|0
1607424770000|2020-12-08 10:52:50|22015.42|22015.42|22016.19|22016.19|22016.19|22016.19|22015.42|22015.42|0
1607424780000|2020-12-08 10:53:00|22017.74|22017.74|22017.79|22017.79|22017.79|22017.79|22017.74|22017.74|0
1607424810000|2020-12-08 10:53:30|22018.44|22018.44|22018.44|22018.44|22018.44|22018.44|22018.44|22018.44|0
1607424820000|2020-12-08 10:53:40|22017.06|22017.06|22017.76|22017.76|22018.44|22018.44|22017.06|22017.06|0
1607424830000|2020-12-08 10:53:50|22017.66|22017.66|22024.25|22024.25|22024.25|22024.25|22017.66|22017.66|0
1607424840000|2020-12-08 10:54:00|22026.35|22026.35|22027.66|22027.66|22027.66|22027.66|22026.35|22026.35|0
1607424850000|2020-12-08 10:54:10|22028.18|22028.18|22027.13|22027.13|22028.18|22028.18|22027.13|22027.13|0
1607424860000|2020-12-08 10:54:20|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|0
1607424870000|2020-12-08 10:54:30|22026.98|22026.98|22026.2|22026.2|22026.98|22026.98|22026.2|22026.2|0
1607424880000|2020-12-08 10:54:40|22026.31|22026.31|22026.53|22026.53|22026.53|22026.53|22026.31|22026.31|0
1607424900000|2020-12-08 10:55:00|22026.74|22026.74|22026.87|22026.87|22026.87|22026.87|22026.74|22026.74|0
1607424920000|2020-12-08 10:55:20|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|0
1607424930000|2020-12-08 10:55:30|22026.41|22026.41|22025.63|22025.63|22026.41|22026.41|22025.63|22025.63|0
1607424950000|2020-12-08 10:55:50|22025.85|22025.85|22025.85|22025.85|22025.85|22025.85|22025.85|22025.85|0
1607424960000|2020-12-08 10:56:00|22026.63|22026.63|22022.15|22022.15|22026.63|22026.63|22022.15|22022.15|0
1607424990000|2020-12-08 10:56:30|22022.12|22022.12|22022.08|22022.08|22022.12|22022.12|22022.08|22022.08|0
1607425010000|2020-12-08 10:56:50|22022.3|22022.3|22022.3|22022.3|22022.3|22022.3|22022.3|22022.3|0
1607425030000|2020-12-08 10:57:10|22021.77|22021.77|22021.77|22021.77|22021.77|22021.77|22021.77|22021.77|0
1607425040000|2020-12-08 10:57:20|22020.4|22020.4|22020.4|22020.4|22020.4|22020.4|22020.4|22020.4|0
1607425050000|2020-12-08 10:57:30|22019.87|22019.87|22019.87|22019.87|22019.87|22019.87|22019.87|22019.87|0
1607425060000|2020-12-08 10:57:40|22020.92|22020.92|22019.55|22019.55|22020.92|22020.92|22019.55|22019.55|0
1607425080000|2020-12-08 10:58:00|22019.77|22019.77|22019.77|22019.77|22019.77|22019.77|22019.77|22019.77|0
1607425090000|2020-12-08 10:58:10|22018.31|22018.31|22014.08|22014.08|22018.31|22018.31|22013.56|22013.56|0
1607425100000|2020-12-08 10:58:20|22012.87|22012.87|22013.09|22013.09|22013.09|22013.09|22012.87|22012.87|0
1607425110000|2020-12-08 10:58:30|22013.87|22013.87|22015.47|22015.47|22015.47|22015.47|22013.87|22013.87|0
1607425120000|2020-12-08 10:58:40|22015.36|22015.36|22017.23|22017.23|22017.3|22017.3|22015.19|22015.19|0
1607425130000|2020-12-08 10:58:50|22017.01|22017.01|22016.5|22016.5|22017.01|22017.01|22016.5|22016.5|0
1607425140000|2020-12-08 10:59:00|22016.73|22016.73|22013.66|22013.66|22016.73|22016.73|22013.66|22013.66|0
1607425160000|2020-12-08 10:59:20|22012.29|22012.29|22012.36|22012.36|22012.36|22012.36|22012.29|22012.29|0
1607425170000|2020-12-08 10:59:30|22012.88|22012.88|22012.88|22012.88|22012.88|22012.88|22012.88|22012.88|0
1607425190000|2020-12-08 10:59:50|22014.26|22014.26|22014.26|22014.26|22014.26|22014.26|22014.26|22014.26|0
1607425200000|2020-12-08 11:00:00|22015.63|22015.63|22015.55|22015.55|22017.01|22017.01|22015.55|22015.55|0
1607425210000|2020-12-08 11:00:10|22015.48|22015.48|22012.9|22012.9|22015.48|22015.48|22012.9|22012.9|0
1607425220000|2020-12-08 11:00:20|22014.21|22014.21|22016.45|22016.45|22016.45|22016.45|22014.21|22014.21|0
1607425230000|2020-12-08 11:00:30|22016.97|22016.97|22016.45|22016.45|22018.28|22018.28|22016.45|22016.45|0
1607425240000|2020-12-08 11:00:40|22017.23|22017.23|22018|22018|22018|22018|22017.23|22017.23|0
1607425250000|2020-12-08 11:00:50|22018.69|22018.69|22017.91|22017.91|22018.69|22018.69|22017.91|22017.91|0
1607425260000|2020-12-08 11:01:00|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|0
1607425270000|2020-12-08 11:01:10|22014.48|22014.48|22011.06|22011.06|22014.48|22014.48|22011.06|22011.06|0
1607425280000|2020-12-08 11:01:20|22011.58|22011.58|22011.58|22011.58|22011.58|22011.58|22011.58|22011.58|0
1607425290000|2020-12-08 11:01:30|22012.36|22012.36|22010|22010|22012.36|22012.36|22010|22010|0
1607425300000|2020-12-08 11:01:40|22010.53|22010.53|22007.95|22007.95|22010.53|22010.53|22007.95|22007.95|0
1607425330000|2020-12-08 11:02:10|22008.47|22008.47|22011.21|22011.21|22011.43|22011.43|22008.47|22008.47|0
1607425340000|2020-12-08 11:02:20|22010.99|22010.99|22010.46|22010.46|22010.99|22010.99|22010.46|22010.46|0
1607425350000|2020-12-08 11:02:30|22009.09|22009.09|22009.09|22009.09|22009.09|22009.09|22009.09|22009.09|0
1607425360000|2020-12-08 11:02:40|22008.04|22008.04|22008.68|22008.68|22008.68|22008.68|22007.9|22007.9|0
1607425370000|2020-12-08 11:02:50|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|0
1607425380000|2020-12-08 11:03:00|22007.68|22007.68|22007.06|22007.06|22007.68|22007.68|22007.06|22007.06|0
1607425390000|2020-12-08 11:03:10|22006.83|22006.83|22006.83|22006.83|22006.83|22006.83|22006.83|22006.83|0
1607425400000|2020-12-08 11:03:20|22006.15|22006.15|22006.36|22006.36|22006.36|22006.36|22006.09|22006.09|0
1607425410000|2020-12-08 11:03:30|22006.89|22006.89|22006.86|22006.86|22006.89|22006.89|22006.86|22006.86|0
1607425420000|2020-12-08 11:03:40|22006.95|22006.95|22001.84|22001.84|22006.95|22006.95|22001.84|22001.84|0
1607425430000|2020-12-08 11:03:50|22001.06|22001.06|22001.06|22001.06|22001.06|22001.06|22001.06|22001.06|0
1607425440000|2020-12-08 11:04:00|22000.28|22000.28|21994.64|21994.64|22000.28|22000.28|21994.64|21994.64|0
1607425450000|2020-12-08 11:04:10|21995.17|21995.17|22000.79|22000.79|22001.57|22001.57|21995.17|21995.17|0
1607425460000|2020-12-08 11:04:20|22001.48|22001.48|22006.75|22006.75|22006.97|22006.97|22001.48|22001.48|0
1607425480000|2020-12-08 11:04:40|22008.13|22008.13|22008.13|22008.13|22008.13|22008.13|22008.13|22008.13|0
1607425490000|2020-12-08 11:04:50|22007.91|22007.91|22007.91|22007.91|22007.91|22007.91|22007.91|22007.91|0
1607425500000|2020-12-08 11:05:00|22008.44|22008.44|22008.19|22008.19|22008.44|22008.44|22008.19|22008.19|0
1607425510000|2020-12-08 11:05:10|22008.3|22008.3|22009.08|22009.08|22009.08|22009.08|22008.3|22008.3|0
1607425520000|2020-12-08 11:05:20|22008.3|22008.3|22008.3|22008.3|22008.3|22008.3|22008.3|22008.3|0
1607425530000|2020-12-08 11:05:30|22008.99|22008.99|22007.79|22007.79|22010.54|22010.54|22007.79|22007.79|0
1607425540000|2020-12-08 11:05:40|22007.02|22007.02|22007.02|22007.02|22007.02|22007.02|22007.02|22007.02|0
1607425550000|2020-12-08 11:05:50|22008.39|22008.39|22011.32|22011.32|22011.32|22011.32|22008.39|22008.39|0
1607425560000|2020-12-08 11:06:00|22012.38|22012.38|22014.52|22014.52|22014.52|22014.52|22012.38|22012.38|0
1607425570000|2020-12-08 11:06:10|22017.27|22017.27|22017.49|22017.49|22017.49|22017.49|22017.27|22017.27|0
1607425580000|2020-12-08 11:06:20|22020.65|22020.65|22021.17|22021.17|22021.17|22021.17|22020.65|22020.65|0
1607425600000|2020-12-08 11:06:40|22021.95|22021.95|22021.74|22021.74|22021.95|22021.95|22021.52|22021.52|0
1607425610000|2020-12-08 11:06:50|22021.87|22021.87|22022.93|22022.93|22022.93|22022.93|22021.87|22021.87|0
1607425620000|2020-12-08 11:07:00|22021.55|22021.55|22013.16|22013.16|22022.93|22022.93|22013.16|22013.16|0
1607425630000|2020-12-08 11:07:10|22010.53|22010.53|22002.21|22002.21|22011.91|22011.91|22002.21|22002.21|0
1607425640000|2020-12-08 11:07:20|22001.97|22001.97|21996.73|21996.73|22001.97|22001.97|21996.73|21996.73|0
1607425650000|2020-12-08 11:07:30|21996.52|21996.52|21996.3|21996.3|21996.52|21996.52|21996.3|21996.3|0
1607425660000|2020-12-08 11:07:40|21994.15|21994.15|21995.71|21995.71|21995.71|21995.71|21994.15|21994.15|0
1607425670000|2020-12-08 11:07:50|21995.18|21995.18|21994.97|21994.97|21995.18|21995.18|21994.97|21994.97|0
1607425680000|2020-12-08 11:08:00|21993.59|21993.59|21993.59|21993.59|21993.59|21993.59|21993.59|21993.59|0
1607425690000|2020-12-08 11:08:10|21994.12|21994.12|22000.57|22000.57|22000.57|22000.57|21994.12|21994.12|0
1607425710000|2020-12-08 11:08:30|22001.35|22001.35|22002.13|22002.13|22003.69|22003.69|22001.35|22001.35|0
1607425720000|2020-12-08 11:08:40|22001.35|22001.35|22001.35|22001.35|22001.35|22001.35|22001.35|22001.35|0
1607425730000|2020-12-08 11:08:50|21998.6|21998.6|21993.86|21993.86|21999.98|21999.98|21993.86|21993.86|0
1607425740000|2020-12-08 11:09:00|21992.81|21992.81|21981.03|21981.03|21992.81|21992.81|21981.03|21981.03|0
1607425750000|2020-12-08 11:09:10|21980.25|21980.25|21986.25|21986.25|21986.25|21986.25|21978.88|21978.88|0
1607425760000|2020-12-08 11:09:20|21985.47|21985.47|21989.43|21989.43|21989.43|21989.43|21985.32|21985.32|0
1607425790000|2020-12-08 11:09:50|21990.21|21990.21|21989.22|21989.22|21990.21|21990.21|21989.22|21989.22|0
1607425800000|2020-12-08 11:10:00|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|0
1607425810000|2020-12-08 11:10:10|21988.19|21988.19|21987.41|21987.41|21988.19|21988.19|21987.41|21987.41|0
1607425820000|2020-12-08 11:10:20|21988.09|21988.09|21986.72|21986.72|21988.09|21988.09|21986.72|21986.72|0
1607425840000|2020-12-08 11:10:40|21988.28|21988.28|21989.84|21989.84|21989.84|21989.84|21988.28|21988.28|0
1607425850000|2020-12-08 11:10:50|21989.06|21989.06|21988.53|21988.53|21989.59|21989.59|21988.53|21988.53|0
1607425860000|2020-12-08 11:11:00|21987.16|21987.16|21990.96|21990.96|21990.96|21990.96|21985.78|21985.78|0
1607425900000|2020-12-08 11:11:40|21991.49|21991.49|21991.49|21991.49|21991.49|21991.49|21991.49|21991.49|0
1607425910000|2020-12-08 11:11:50|21990.96|21990.96|21991.85|21991.85|21992.63|21992.63|21990.96|21990.96|0
1607425920000|2020-12-08 11:12:00|21992.28|21992.28|21992.16|21992.16|21992.28|21992.28|21992.09|21992.09|0
1607425930000|2020-12-08 11:12:10|21993.72|21993.72|21995.24|21995.24|21995.24|21995.24|21993.19|21993.19|0
1607425940000|2020-12-08 11:12:20|21994.46|21994.46|21994.24|21994.24|21994.46|21994.46|21994.24|21994.24|0
1607425950000|2020-12-08 11:12:30|21993.46|21993.46|21992.82|21992.82|21993.87|21993.87|21992.82|21992.82|0
1607425980000|2020-12-08 11:13:00|21990.07|21990.07|21988.53|21988.53|21990.07|21990.07|21988.53|21988.53|0
1607425990000|2020-12-08 11:13:10|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|21989.31|0
1607426000000|2020-12-08 11:13:20|21989.83|21989.83|21989.83|21989.83|21989.83|21989.83|21989.83|21989.83|0
1607426010000|2020-12-08 11:13:30|21990.36|21990.36|21992.2|21992.2|21992.2|21992.2|21988.46|21988.46|0
1607426030000|2020-12-08 11:13:50|21993.58|21993.58|21993.05|21993.05|21994.95|21994.95|21993.05|21993.05|0
1607426040000|2020-12-08 11:14:00|21994.42|21994.42|21994.64|21994.64|21994.64|21994.64|21994.42|21994.42|0
1607426050000|2020-12-08 11:14:10|21994.21|21994.21|21994.11|21994.11|21994.21|21994.21|21994|21994|0
1607426060000|2020-12-08 11:14:20|21993.89|21993.89|21994|21994|21994|21994|21993.89|21993.89|0
1607426080000|2020-12-08 11:14:40|21993.32|21993.32|21992.54|21992.54|21993.32|21993.32|21992.54|21992.54|0
1607426090000|2020-12-08 11:14:50|21990.21|21990.21|21990.99|21990.99|21990.99|21990.99|21989.61|21989.61|0
1607426100000|2020-12-08 11:15:00|21991.42|21991.42|21992.33|21992.33|21992.33|21992.33|21991.42|21991.42|0
1607426110000|2020-12-08 11:15:10|21992.45|21992.45|21989.01|21989.01|21992.45|21992.45|21989.01|21989.01|0
1607426120000|2020-12-08 11:15:20|21988.89|21988.89|21982.17|21982.17|21989.95|21989.95|21979.56|21979.56|0
1607426130000|2020-12-08 11:15:30|21981.39|21981.39|21981.39|21981.39|21981.39|21981.39|21981.39|21981.39|0
1607426140000|2020-12-08 11:15:40|21982.17|21982.17|21979.06|21979.06|21982.17|21982.17|21979.06|21979.06|0
1607426150000|2020-12-08 11:15:50|21978.28|21978.28|21984.3|21984.3|21984.3|21984.3|21977.02|21977.02|0
1607426180000|2020-12-08 11:16:20|21984.73|21984.73|21984.95|21984.95|21984.95|21984.95|21984.73|21984.73|0
1607426190000|2020-12-08 11:16:30|21984.83|21984.83|21982.08|21982.08|21984.83|21984.83|21982.08|21982.08|0
1607426210000|2020-12-08 11:16:50|21982.86|21982.86|21982.86|21982.86|21982.86|21982.86|21982.86|21982.86|0
1607426220000|2020-12-08 11:17:00|21982.08|21982.08|21982.86|21982.86|21982.86|21982.86|21982.08|21982.08|0
1607426250000|2020-12-08 11:17:30|21982.08|21982.08|21982.08|21982.08|21982.08|21982.08|21982.08|21982.08|0
1607426260000|2020-12-08 11:17:40|21982.2|21982.2|21982.2|21982.2|21982.2|21982.2|21982.2|21982.2|0
1607426270000|2020-12-08 11:17:50|21981.67|21981.67|21981.89|21981.89|21981.89|21981.89|21981.67|21981.67|0
1607426280000|2020-12-08 11:18:00|21981.95|21981.95|21982.02|21982.02|21982.02|21982.02|21981.95|21981.95|0
1607426320000|2020-12-08 11:18:40|21981.8|21981.8|21981.8|21981.8|21981.8|21981.8|21981.8|21981.8|0
1607426330000|2020-12-08 11:18:50|21981.83|21981.83|21981.19|21981.19|21981.83|21981.83|21981.19|21981.19|0
1607426340000|2020-12-08 11:19:00|21980.41|21980.41|21979.53|21979.53|21980.41|21980.41|21979.53|21979.53|0
1607426360000|2020-12-08 11:19:20|21978.85|21978.85|21974|21974|21978.85|21978.85|21973.74|21973.74|0
1607426380000|2020-12-08 11:19:40|21973.22|21973.22|21973.74|21973.74|21973.74|21973.74|21973.22|21973.22|0
1607426390000|2020-12-08 11:19:50|21972.96|21972.96|21970.91|21970.91|21972.96|21972.96|21970.91|21970.91|0
1607426400000|2020-12-08 11:20:00|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|21971.02|0
1607426410000|2020-12-08 11:20:10|21970.96|21970.96|21970.6|21970.6|21970.96|21970.96|21970.38|21970.38|0
1607426420000|2020-12-08 11:20:20|21969.82|21969.82|21969.04|21969.04|21969.82|21969.82|21969.04|21969.04|0
1607426430000|2020-12-08 11:20:30|21968.26|21968.26|21968.38|21968.38|21968.38|21968.38|21968.26|21968.26|0
1607426440000|2020-12-08 11:20:40|21968.24|21968.24|21968.77|21968.77|21968.77|21968.77|21968.24|21968.24|0
1607426450000|2020-12-08 11:20:50|21967.99|21967.99|21966.99|21966.99|21967.99|21967.99|21966.41|21966.41|0
1607426460000|2020-12-08 11:21:00|21969.74|21969.74|21971.26|21971.26|21971.26|21971.26|21969.74|21969.74|0
1607426480000|2020-12-08 11:21:20|21971.78|21971.78|21972|21972|21972|21972|21971.78|21971.78|0
1607426490000|2020-12-08 11:21:30|21972.78|21972.78|21975.82|21975.82|21975.82|21975.82|21972.71|21972.71|0
1607426500000|2020-12-08 11:21:40|21976.04|21976.04|21978.97|21978.97|21978.97|21978.97|21976.04|21976.04|0
1607426510000|2020-12-08 11:21:50|21978.2|21978.2|21978.2|21978.2|21978.2|21978.2|21978.2|21978.2|0
1607426520000|2020-12-08 11:22:00|21977.42|21977.42|21976.4|21976.4|21977.42|21977.42|21976.4|21976.4|0
1607426530000|2020-12-08 11:22:10|21976.28|21976.28|21976.28|21976.28|21976.28|21976.28|21976.28|21976.28|0
1607426540000|2020-12-08 11:22:20|21975.51|21975.51|21970.22|21970.22|21975.51|21975.51|21970.22|21970.22|0
1607426550000|2020-12-08 11:22:30|21970.19|21970.19|21970.19|21970.19|21970.19|21970.19|21970.19|21970.19|0
1607426560000|2020-12-08 11:22:40|21970.97|21970.97|21972.53|21972.53|21972.53|21972.53|21969.7|21969.7|0
1607426570000|2020-12-08 11:22:50|21972.46|21972.46|21972.46|21972.46|21972.46|21972.46|21972.46|21972.46|0
1607426580000|2020-12-08 11:23:00|21972.56|21972.56|21972.56|21972.56|21972.56|21972.56|21972.56|21972.56|0
1607426610000|2020-12-08 11:23:30|21973.61|21973.61|21973.38|21973.38|21973.61|21973.61|21973.38|21973.38|0
1607426630000|2020-12-08 11:23:50|21974.68|21974.68|21979.57|21979.57|21980.26|21980.26|21974.68|21974.68|0
1607426640000|2020-12-08 11:24:00|21980.35|21980.35|21979.57|21979.57|21980.35|21980.35|21979.57|21979.57|0
1607426660000|2020-12-08 11:24:20|21979.79|21979.79|21984.36|21984.36|21985.13|21985.13|21979.79|21979.79|0
1607426670000|2020-12-08 11:24:30|21982.99|21982.99|21982.56|21982.56|21982.99|21982.99|21982.56|21982.56|0
1607426680000|2020-12-08 11:24:40|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|0
1607426690000|2020-12-08 11:24:50|21981.57|21981.57|21980.01|21980.01|21981.57|21981.57|21980.01|21980.01|0
1607426700000|2020-12-08 11:25:00|21980.79|21980.79|21979.95|21979.95|21981.32|21981.32|21979.95|21979.95|0
1607426710000|2020-12-08 11:25:10|21979.72|21979.72|21981.27|21981.27|21981.27|21981.27|21979.72|21979.72|0
1607426720000|2020-12-08 11:25:20|21982.65|21982.65|21986.18|21986.18|21986.18|21986.18|21982.65|21982.65|0
1607426740000|2020-12-08 11:25:40|21986.7|21986.7|21989.53|21989.53|21989.53|21989.53|21986.7|21986.7|0
1607426750000|2020-12-08 11:25:50|21989.74|21989.74|21989.74|21989.74|21989.74|21989.74|21989.74|21989.74|0
1607426760000|2020-12-08 11:26:00|21990.52|21990.52|21990.29|21990.29|21990.52|21990.52|21990.29|21990.29|0
1607426770000|2020-12-08 11:26:10|21990.82|21990.82|21992.34|21992.34|21992.34|21992.34|21990.29|21990.29|0
1607426790000|2020-12-08 11:26:30|21993.02|21993.02|21994.85|21994.85|21994.85|21994.85|21993.02|21993.02|0
1607426800000|2020-12-08 11:26:40|21994.91|21994.91|21995.01|21995.01|21995.01|21995.01|21994.91|21994.91|0
1607426810000|2020-12-08 11:26:50|21995.23|21995.23|22001.53|22001.53|22001.53|22001.53|21995.16|21995.16|0
1607426820000|2020-12-08 11:27:00|22002.22|22002.22|22003.59|22003.59|22003.59|22003.59|22002.22|22002.22|0
1607426830000|2020-12-08 11:27:10|22003.81|22003.81|22006.64|22006.64|22008.01|22008.01|22002.43|22002.43|0
1607426840000|2020-12-08 11:27:20|22006.54|22006.54|22004.98|22004.98|22006.54|22006.54|22004.98|22004.98|0
1607426850000|2020-12-08 11:27:30|22004.76|22004.76|22002.78|22002.78|22004.83|22004.83|22002.78|22002.78|0
1607426860000|2020-12-08 11:27:40|22003.43|22003.43|22003.93|22003.93|22004|22004|22002.5|22002.5|0
1607426870000|2020-12-08 11:27:50|22004.15|22004.15|22003.44|22003.44|22004.15|22004.15|22003.44|22003.44|0
1607426880000|2020-12-08 11:28:00|22003.62|22003.62|22003.62|22003.62|22003.62|22003.62|22003.62|22003.62|0
1607426890000|2020-12-08 11:28:10|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|0
1607426900000|2020-12-08 11:28:20|22003.43|22003.43|22003.43|22003.43|22003.43|22003.43|22003.43|22003.43|0
1607426910000|2020-12-08 11:28:30|22004.8|22004.8|22005.12|22005.12|22005.21|22005.21|22004.69|22004.69|0
1607426930000|2020-12-08 11:28:50|22004.34|22004.34|22004.34|22004.34|22004.34|22004.34|22004.34|22004.34|0
1607426940000|2020-12-08 11:29:00|22005.71|22005.71|22005.71|22005.71|22005.71|22005.71|22005.71|22005.71|0
1607426950000|2020-12-08 11:29:10|22007.09|22007.09|22007.09|22007.09|22007.09|22007.09|22007.09|22007.09|0
1607426960000|2020-12-08 11:29:20|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|22008.46|0
1607426970000|2020-12-08 11:29:30|22009.84|22009.84|22012.72|22012.72|22012.72|22012.72|22009.84|22009.84|0
1607426980000|2020-12-08 11:29:40|22014.28|22014.28|22014.8|22014.8|22014.8|22014.8|22014.28|22014.28|0
1607426990000|2020-12-08 11:29:50|22016.17|22016.17|22017.55|22017.55|22017.55|22017.55|22016.17|22016.17|0
1607427000000|2020-12-08 11:30:00|22018.32|22018.32|22016.62|22016.62|22018.32|22018.32|22016.62|22016.62|0
1607427010000|2020-12-08 11:30:10|22017.26|22017.26|22017.26|22017.26|22017.26|22017.26|22017.26|22017.26|0
1607427020000|2020-12-08 11:30:20|22017.05|22017.05|22017.05|22017.05|22018.42|22018.42|22017.05|22017.05|0
1607427030000|2020-12-08 11:30:30|22018.42|22018.42|22018.42|22018.42|22018.42|22018.42|22018.42|22018.42|0
1607427050000|2020-12-08 11:30:50|22018.95|22018.95|22019.98|22019.98|22019.98|22019.98|22012.13|22012.13|0
1607427060000|2020-12-08 11:31:00|22024.11|22024.11|22029.21|22029.21|22029.21|22029.21|22022.73|22022.73|0
1607427070000|2020-12-08 11:31:10|22029|22029|22025.75|22025.75|22029|22029|22025.75|22025.75|0
1607427080000|2020-12-08 11:31:20|22027.21|22027.21|22029.96|22029.96|22029.96|22029.96|22027.21|22027.21|0
1607427090000|2020-12-08 11:31:30|22029.85|22029.85|22030.06|22030.06|22030.06|22030.06|22029.85|22029.85|0
1607427100000|2020-12-08 11:31:40|22029.28|22029.28|22028.6|22028.6|22029.28|22029.28|22028.6|22028.6|0
1607427110000|2020-12-08 11:31:50|22025.85|22025.85|22029.45|22029.45|22029.45|22029.45|22025.85|22025.85|0
1607427120000|2020-12-08 11:32:00|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|0
1607427130000|2020-12-08 11:32:10|22028.85|22028.85|22028.85|22028.85|22028.85|22028.85|22028.85|22028.85|0
1607427150000|2020-12-08 11:32:30|22028.07|22028.07|22028.67|22028.67|22028.67|22028.67|22025.92|22025.92|0
1607427160000|2020-12-08 11:32:40|22027.29|22027.29|22027.09|22027.09|22027.29|22027.29|22025.72|22025.72|0
1607427170000|2020-12-08 11:32:50|22026.43|22026.43|22027.99|22027.99|22027.99|22027.99|22026.43|22026.43|0
1607427180000|2020-12-08 11:33:00|22029.57|22029.57|22028.79|22028.79|22029.57|22029.57|22028.79|22028.79|0
1607427190000|2020-12-08 11:33:10|22030.16|22030.16|22030.52|22030.52|22030.52|22030.52|22030.16|22030.16|0
1607427200000|2020-12-08 11:33:20|22031.3|22031.3|22031.3|22031.3|22031.3|22031.3|22031.3|22031.3|0
1607427210000|2020-12-08 11:33:30|22032.08|22032.08|22033.52|22033.52|22033.52|22033.52|22032.08|22032.08|0
1607427220000|2020-12-08 11:33:40|22033.5|22033.5|22032.98|22032.98|22033.5|22033.5|22032.86|22032.86|0
1607427240000|2020-12-08 11:34:00|22030.23|22030.23|22033.57|22033.57|22034.35|22034.35|22030.23|22030.23|0
1607427250000|2020-12-08 11:34:10|22032.2|22032.2|22033.57|22033.57|22033.57|22033.57|22032.2|22032.2|0
1607427260000|2020-12-08 11:34:20|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|0
1607427270000|2020-12-08 11:34:30|22030.14|22030.14|22030.14|22030.14|22030.14|22030.14|22030.14|22030.14|0
1607427280000|2020-12-08 11:34:40|22031.52|22031.52|22039.04|22039.04|22039.04|22039.04|22031.52|22031.52|0
1607427290000|2020-12-08 11:34:50|22038.81|22038.81|22039.67|22039.67|22039.67|22039.67|22038.81|22038.81|0
1607427300000|2020-12-08 11:35:00|22038.3|22038.3|22037.87|22037.87|22038.3|22038.3|22037.87|22037.87|0
1607427310000|2020-12-08 11:35:10|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|0
1607427330000|2020-12-08 11:35:30|22037.53|22037.53|22035.23|22035.23|22037.53|22037.53|22035.23|22035.23|0
1607427350000|2020-12-08 11:35:50|22035.76|22035.76|22035.23|22035.23|22035.76|22035.76|22035.23|22035.23|0
1607427360000|2020-12-08 11:36:00|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|0
1607427370000|2020-12-08 11:36:10|22033.17|22033.17|22033.17|22033.17|22033.17|22033.17|22033.17|22033.17|0
1607427380000|2020-12-08 11:36:20|22034.55|22034.55|22034.33|22034.33|22034.55|22034.55|22034.33|22034.33|0
1607427390000|2020-12-08 11:36:30|22034.47|22034.47|22034.47|22034.47|22034.47|22034.47|22034.47|22034.47|0
1607427400000|2020-12-08 11:36:40|22034.12|22034.12|22034.12|22034.12|22034.12|22034.12|22034.12|22034.12|0
1607427410000|2020-12-08 11:36:50|22035.49|22035.49|22035.49|22035.49|22035.49|22035.49|22035.49|22035.49|0
1607427420000|2020-12-08 11:37:00|22034.11|22034.11|22034.89|22034.89|22034.89|22034.89|22034.11|22034.11|0
1607427430000|2020-12-08 11:37:10|22035.42|22035.42|22036.19|22036.19|22036.19|22036.19|22035.42|22035.42|0
1607427440000|2020-12-08 11:37:20|22036.38|22036.38|22036.6|22036.6|22036.6|22036.6|22036.38|22036.38|0
1607427450000|2020-12-08 11:37:30|22035.82|22035.82|22035.82|22035.82|22035.82|22035.82|22035.82|22035.82|0
1607427460000|2020-12-08 11:37:40|22034.45|22034.45|22033.07|22033.07|22034.45|22034.45|22033.07|22033.07|0
1607427470000|2020-12-08 11:37:50|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|0
1607427480000|2020-12-08 11:38:00|22033.67|22033.67|22033.67|22033.67|22033.67|22033.67|22033.67|22033.67|0
1607427490000|2020-12-08 11:38:10|22032.09|22032.09|22029.34|22029.34|22032.09|22032.09|22029.34|22029.34|0
1607427500000|2020-12-08 11:38:20|22032.09|22032.09|22032.09|22032.09|22032.09|22032.09|22032.09|22032.09|0
1607427510000|2020-12-08 11:38:30|22033.99|22033.99|22036.05|22036.05|22036.05|22036.05|22033.99|22033.99|0
1607427520000|2020-12-08 11:38:40|22037.1|22037.1|22037.17|22037.17|22037.17|22037.17|22037.1|22037.1|0
1607427530000|2020-12-08 11:38:50|22037.1|22037.1|22037.88|22037.88|22037.88|22037.88|22037.1|22037.1|0
1607427540000|2020-12-08 11:39:00|22037.36|22037.36|22033.84|22033.84|22037.36|22037.36|22033.84|22033.84|0
1607427550000|2020-12-08 11:39:10|22032.46|22032.46|22027.98|22027.98|22032.46|22032.46|22027.98|22027.98|0
1607427560000|2020-12-08 11:39:20|22026.52|22026.52|22026.52|22026.52|22026.52|22026.52|22026.52|22026.52|0
1607427570000|2020-12-08 11:39:30|22026.09|22026.09|22026.2|22026.2|22026.2|22026.2|22026.09|22026.09|0
1607427580000|2020-12-08 11:39:40|22026.08|22026.08|22023.2|22023.2|22026.08|22026.08|22023.2|22023.2|0
1607427590000|2020-12-08 11:39:50|22021.61|22021.61|22020.51|22020.51|22021.61|22021.61|22019.46|22019.46|0
1607427600000|2020-12-08 11:40:00|22021.29|22021.29|22021.24|22021.24|22021.29|22021.29|22021.24|22021.24|0
1607427610000|2020-12-08 11:40:10|22019.86|22019.86|22019.86|22019.86|22019.86|22019.86|22019.86|22019.86|0
1607427630000|2020-12-08 11:40:30|22018.28|22018.28|22018.28|22018.28|22018.28|22018.28|22018.28|22018.28|0
1607427650000|2020-12-08 11:40:50|22016.38|22016.38|22016.38|22016.38|22016.38|22016.38|22016.38|22016.38|0
1607427660000|2020-12-08 11:41:00|22015.01|22015.01|22014.48|22014.48|22015.01|22015.01|22014.48|22014.48|0
1607427670000|2020-12-08 11:41:10|22014.55|22014.55|22014.55|22014.55|22014.55|22014.55|22014.55|22014.55|0
1607427680000|2020-12-08 11:41:20|22014.48|22014.48|22014.48|22014.48|22014.48|22014.48|22014.48|22014.48|0
1607427690000|2020-12-08 11:41:30|22015.53|22015.53|22015.65|22015.65|22015.65|22015.65|22015.53|22015.53|0
1607427700000|2020-12-08 11:41:40|22015.72|22015.72|22012.95|22012.95|22015.72|22015.72|22012.76|22012.76|0
1607427720000|2020-12-08 11:42:00|22011.9|22011.9|22012.33|22012.33|22012.33|22012.33|22010.53|22010.53|0
1607427730000|2020-12-08 11:42:10|22013.11|22013.11|22013.01|22013.01|22014.38|22014.38|22013.01|22013.01|0
1607427740000|2020-12-08 11:42:20|22010.96|22010.96|22014.23|22014.23|22014.23|22014.23|22010.96|22010.96|0
1607427750000|2020-12-08 11:42:30|22014.35|22014.35|22014.35|22014.35|22014.35|22014.35|22014.35|22014.35|0
1607427760000|2020-12-08 11:42:40|22013.57|22013.57|22014.95|22014.95|22014.95|22014.95|22013.57|22013.57|0
1607427770000|2020-12-08 11:42:50|22016.32|22016.32|22017.03|22017.03|22018.41|22018.41|22016.32|22016.32|0
1607427790000|2020-12-08 11:43:10|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|0
1607427830000|2020-12-08 11:43:50|22014.14|22014.14|22012.23|22012.23|22014.92|22014.92|22012.23|22012.23|0
1607427840000|2020-12-08 11:44:00|22012.01|22012.01|22004.76|22004.76|22012.01|22012.01|22004.76|22004.76|0
1607427850000|2020-12-08 11:44:10|22004.92|22004.92|22005.44|22005.44|22005.44|22005.44|22004.39|22004.39|0
1607427870000|2020-12-08 11:44:30|22005.37|22005.37|22006.95|22006.95|22006.95|22006.95|22005.37|22005.37|0
1607427880000|2020-12-08 11:44:40|22006.43|22006.43|22006.43|22006.43|22006.43|22006.43|22006.43|22006.43|0
1607427890000|2020-12-08 11:44:50|22004.87|22004.87|22002.78|22002.78|22004.87|22004.87|22002.78|22002.78|0
1607427900000|2020-12-08 11:45:00|22003.56|22003.56|22001.26|22001.26|22003.56|22003.56|22001.26|22001.26|0
1607427910000|2020-12-08 11:45:10|22002.64|22002.64|22004.47|22004.47|22004.47|22004.47|22002.64|22002.64|0
1607427920000|2020-12-08 11:45:20|22001.72|22001.72|22003.09|22003.09|22003.09|22003.09|22001.72|22001.72|0
1607427930000|2020-12-08 11:45:30|22001.54|22001.54|21998.79|21998.79|22001.54|22001.54|21997.41|21997.41|0
1607427940000|2020-12-08 11:45:40|21999|21999|21998.81|21998.81|21999|21999|21998.81|21998.81|0
1607427950000|2020-12-08 11:45:50|21998.59|21998.59|21998.59|21998.59|21998.59|21998.59|21998.59|21998.59|0
1607427960000|2020-12-08 11:46:00|21999.03|21999.03|21998.26|21998.26|21999.03|21999.03|21997.04|21997.04|0
1607427970000|2020-12-08 11:46:10|21998.35|21998.35|21997.66|21997.66|21999.73|21999.73|21997.66|21997.66|0
1607427980000|2020-12-08 11:46:20|21996.98|21996.98|21996.13|21996.13|21997.5|21997.5|21996.13|21996.13|0
1607427990000|2020-12-08 11:46:30|21994.3|21994.3|21992.93|21992.93|21994.3|21994.3|21992.93|21992.93|0
1607428000000|2020-12-08 11:46:40|21992.15|21992.15|21992.5|21992.5|21992.5|21992.5|21992.15|21992.15|0
1607428010000|2020-12-08 11:46:50|21992.72|21992.72|21992.72|21992.72|21992.72|21992.72|21992.72|21992.72|0
1607428020000|2020-12-08 11:47:00|21993.5|21993.5|21994.55|21994.55|21994.55|21994.55|21993.5|21993.5|0
1607428030000|2020-12-08 11:47:10|21995.33|21995.33|21995.33|21995.33|21995.55|21995.55|21995.33|21995.33|0
1607428040000|2020-12-08 11:47:20|21995.26|21995.26|21997.04|21997.04|21997.04|21997.04|21995.26|21995.26|0
1607428050000|2020-12-08 11:47:30|21998.41|21998.41|21998.52|21998.52|21998.52|21998.52|21998.41|21998.41|0
1607428060000|2020-12-08 11:47:40|21999.05|21999.05|21999.05|21999.05|21999.05|21999.05|21999.05|21999.05|0
1607428070000|2020-12-08 11:47:50|22004.69|22004.69|22006.39|22006.39|22006.42|22006.42|22004.69|22004.69|0
1607428080000|2020-12-08 11:48:00|22007.44|22007.44|22007.44|22007.44|22007.44|22007.44|22007.44|22007.44|0
1607428090000|2020-12-08 11:48:10|22008.8|22008.8|22010.64|22010.64|22011.23|22011.23|22008.8|22008.8|0
1607428100000|2020-12-08 11:48:20|22012.01|22012.01|22010.31|22010.31|22012.01|22012.01|22009.26|22009.26|0
1607428110000|2020-12-08 11:48:30|22009.79|22009.79|22009.79|22009.79|22009.79|22009.79|22009.79|22009.79|0
1607428120000|2020-12-08 11:48:40|22009.01|22009.01|22011.54|22011.54|22011.54|22011.54|22009.01|22009.01|0
1607428130000|2020-12-08 11:48:50|22010.16|22010.16|22011.54|22011.54|22011.54|22011.54|22010.16|22010.16|0
1607428140000|2020-12-08 11:49:00|22012.32|22012.32|22007.87|22007.87|22012.32|22012.32|22007.65|22007.65|0
1607428150000|2020-12-08 11:49:10|22007.19|22007.19|21992.79|21992.79|22007.19|22007.19|21992.79|21992.79|0
1607428160000|2020-12-08 11:49:20|21991.41|21991.41|21991.98|21991.98|21991.98|21991.98|21991.2|21991.2|0
1607428170000|2020-12-08 11:49:30|21990.42|21990.42|21989.89|21989.89|21990.42|21990.42|21989.89|21989.89|0
1607428190000|2020-12-08 11:49:50|21989.67|21989.67|21995.03|21995.03|21995.03|21995.03|21989.67|21989.67|0
1607428200000|2020-12-08 11:50:00|21995.69|21995.69|21996.8|21996.8|21998.42|21998.42|21995.69|21995.69|0
1607428210000|2020-12-08 11:50:10|21996.92|21996.92|21997.14|21997.14|21997.14|21997.14|21996.92|21996.92|0
1607428220000|2020-12-08 11:50:20|21996.92|21996.92|21997.11|21997.11|21997.33|21997.33|21996.89|21996.89|0
1607428230000|2020-12-08 11:50:30|21996.95|21996.95|21996.82|21996.82|21996.95|21996.95|21996.82|21996.82|0
1607428240000|2020-12-08 11:50:40|21997.04|21997.04|22004.15|22004.15|22004.15|22004.15|21997.04|21997.04|0
1607428250000|2020-12-08 11:50:50|22003.93|22003.93|22001.78|22001.78|22003.93|22003.93|22001.78|22001.78|0
1607428270000|2020-12-08 11:51:10|22001.99|22001.99|22001.99|22001.99|22001.99|22001.99|22001.99|22001.99|0
1607428280000|2020-12-08 11:51:20|22002.13|22002.13|22003.57|22003.57|22003.57|22003.57|22002.13|22002.13|0
1607428290000|2020-12-08 11:51:30|22003.64|22003.64|22006.32|22006.32|22007.37|22007.37|22003.64|22003.64|0
1607428300000|2020-12-08 11:51:40|22007.7|22007.7|22010.06|22010.06|22010.06|22010.06|22005.51|22005.51|0
1607428310000|2020-12-08 11:51:50|22011.43|22011.43|22010.47|22010.47|22012.37|22012.37|22010.47|22010.47|0
1607428320000|2020-12-08 11:52:00|22011.84|22011.84|22013.68|22013.68|22013.68|22013.68|22009.94|22009.94|0
1607428330000|2020-12-08 11:52:10|22014.34|22014.34|22014.34|22014.34|22014.34|22014.34|22014.34|22014.34|0
1607428340000|2020-12-08 11:52:20|22013.81|22013.81|22014.03|22014.03|22014.03|22014.03|22013.81|22013.81|0
1607428350000|2020-12-08 11:52:30|22012.44|22012.44|22009.86|22009.86|22012.44|22012.44|22009.86|22009.86|0
1607428370000|2020-12-08 11:52:50|22010.08|22010.08|22009.58|22009.58|22010.08|22010.08|22009.36|22009.36|0
1607428380000|2020-12-08 11:53:00|22009.05|22009.05|22010.11|22010.11|22010.11|22010.11|22009.05|22009.05|0
1607428390000|2020-12-08 11:53:10|22012.68|22012.68|22012.94|22012.94|22014.49|22014.49|22012.68|22012.68|0
1607428410000|2020-12-08 11:53:30|22012.5|22012.5|22012.5|22012.5|22012.5|22012.5|22012.5|22012.5|0
1607428420000|2020-12-08 11:53:40|22012.72|22012.72|22012.72|22012.72|22012.72|22012.72|22012.72|22012.72|0
1607428430000|2020-12-08 11:53:50|22012.94|22012.94|22013.72|22013.72|22013.72|22013.72|22012.94|22012.94|0
1607428440000|2020-12-08 11:54:00|22013.86|22013.86|22013.92|22013.92|22013.92|22013.92|22013.86|22013.86|0
1607428470000|2020-12-08 11:54:30|22013.39|22013.39|22013.39|22013.39|22013.39|22013.39|22012.61|22012.61|0
1607428480000|2020-12-08 11:54:40|22013.32|22013.32|22013.78|22013.78|22013.85|22013.85|22013.32|22013.32|0
1607428490000|2020-12-08 11:54:50|22013.71|22013.71|22013.71|22013.71|22013.71|22013.71|22013.71|22013.71|0
1607428510000|2020-12-08 11:55:10|22013.85|22013.85|22010.83|22010.83|22013.92|22013.92|22010.83|22010.83|0
1607428520000|2020-12-08 11:55:20|22010.77|22010.77|22012.41|22012.41|22012.41|22012.41|22009.24|22009.24|0
1607428530000|2020-12-08 11:55:30|22011.89|22011.89|22011.42|22011.42|22012.11|22012.11|22011.42|22011.42|0
1607428540000|2020-12-08 11:55:40|22012.79|22012.79|22017.77|22017.77|22017.77|22017.77|22012.79|22012.79|0
1607428550000|2020-12-08 11:55:50|22017.55|22017.55|22021.26|22021.26|22021.26|22021.26|22017.55|22017.55|0
1607428560000|2020-12-08 11:56:00|22021.39|22021.39|22021.61|22021.61|22021.76|22021.76|22021.39|22021.39|0
1607428570000|2020-12-08 11:56:10|22020.73|22020.73|22018.49|22018.49|22020.73|22020.73|22018.49|22018.49|0
1607428580000|2020-12-08 11:56:20|22018.59|22018.59|22017.42|22017.42|22018.59|22018.59|22017.11|22017.11|0
1607428600000|2020-12-08 11:56:40|22020.17|22020.17|22020.17|22020.17|22020.17|22020.17|22020.17|22020.17|0
1607428610000|2020-12-08 11:56:50|22020.37|22020.37|22020.44|22020.44|22020.44|22020.44|22020.37|22020.37|0
1607428620000|2020-12-08 11:57:00|22020.37|22020.37|22020.51|22020.51|22020.51|22020.51|22020.37|22020.37|0
1607428630000|2020-12-08 11:57:10|22021.88|22021.88|22020.61|22020.61|22021.88|22021.88|22020.61|22020.61|0
1607428640000|2020-12-08 11:57:20|22020.84|22020.84|22020.72|22020.72|22020.84|22020.84|22020.72|22020.72|0
1607428650000|2020-12-08 11:57:30|22020.61|22020.61|22021.62|22021.62|22021.62|22021.62|22020.61|22020.61|0
1607428670000|2020-12-08 11:57:50|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|22020.24|0
1607428680000|2020-12-08 11:58:00|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|0
1607428700000|2020-12-08 11:58:20|22019.6|22019.6|22013.44|22013.44|22019.6|22019.6|22013.44|22013.44|0
1607428710000|2020-12-08 11:58:30|22012.66|22012.66|22014.03|22014.03|22014.03|22014.03|22012.66|22012.66|0
1607428720000|2020-12-08 11:58:40|22012.66|22012.66|22010.6|22010.6|22012.66|22012.66|22009.92|22009.92|0
1607428730000|2020-12-08 11:58:50|22011.98|22011.98|22009.62|22009.62|22011.98|22011.98|22009.62|22009.62|0
1607428740000|2020-12-08 11:59:00|22008.06|22008.06|22005.94|22005.94|22008.06|22008.06|22004.57|22004.57|0
1607428750000|2020-12-08 11:59:10|22003.2|22003.2|22003.2|22003.2|22003.2|22003.2|22003.2|22003.2|0
1607428760000|2020-12-08 11:59:20|22001.37|22001.37|21998.41|21998.41|22001.37|22001.37|21998.41|21998.41|0
1607428770000|2020-12-08 11:59:30|21997.88|21997.88|21995.99|21995.99|21997.88|21997.88|21993.94|21993.94|0
1607428780000|2020-12-08 11:59:40|21995.55|21995.55|21995.55|21995.55|21995.55|21995.55|21995.55|21995.55|0
1607428790000|2020-12-08 11:59:50|21996.08|21996.08|21997.35|21997.35|21997.35|21997.35|21996.08|21996.08|0
1607428800000|2020-12-08 12:00:00|21998.4|21998.4|22020.11|22020.11|22020.11|22020.11|21998.4|21998.4|0
1607428810000|2020-12-08 12:00:10|22019.97|22019.97|22019.06|22019.06|22020.04|22020.04|22019.06|22019.06|0
1607428820000|2020-12-08 12:00:20|22019.5|22019.5|22019.5|22019.5|22019.5|22019.5|22019.5|22019.5|0
1607428830000|2020-12-08 12:00:30|22016.75|22016.75|22016.75|22016.75|22016.75|22016.75|22016.68|22016.68|0
1607428840000|2020-12-08 12:00:40|22016.96|22016.96|22016.18|22016.18|22016.96|22016.96|22016.18|22016.18|0
1607428850000|2020-12-08 12:00:50|22015.66|22015.66|22015.66|22015.66|22015.66|22015.66|22015.66|22015.66|0
1607428860000|2020-12-08 12:01:00|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|0
1607428870000|2020-12-08 12:01:10|22016.25|22016.25|22016.25|22016.25|22016.25|22016.25|22016.25|22016.25|0
1607428880000|2020-12-08 12:01:20|22016.32|22016.32|22013.98|22013.98|22016.39|22016.39|22013.98|22013.98|0
1607428890000|2020-12-08 12:01:30|22013.92|22013.92|22008.9|22008.9|22013.92|22013.92|22008.9|22008.9|0
1607428910000|2020-12-08 12:01:50|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|0
1607428920000|2020-12-08 12:02:00|22008.78|22008.78|22008.78|22008.78|22008.78|22008.78|22008.78|22008.78|0
1607428930000|2020-12-08 12:02:10|22009.31|22009.31|22011.21|22011.21|22011.21|22011.21|22009.31|22009.31|0
1607428940000|2020-12-08 12:02:20|22011.99|22011.99|22014.72|22014.72|22014.93|22014.93|22011.99|22011.99|0
1607428950000|2020-12-08 12:02:30|22013.34|22013.34|22013.41|22013.41|22013.41|22013.41|22013.34|22013.34|0
1607428960000|2020-12-08 12:02:40|22014.99|22014.99|22014.99|22014.99|22014.99|22014.99|22014.99|22014.99|0
1607428970000|2020-12-08 12:02:50|22014.46|22014.46|22014.46|22014.46|22014.46|22014.46|22014.46|22014.46|0
1607428980000|2020-12-08 12:03:00|22014.4|22014.4|22012.63|22012.63|22014.4|22014.4|22012.63|22012.63|0
1607428990000|2020-12-08 12:03:10|22013.15|22013.15|22014.62|22014.62|22014.62|22014.62|22013.15|22013.15|0
1607429000000|2020-12-08 12:03:20|22014.4|22014.4|22024.99|22024.99|22024.99|22024.99|22014.4|22014.4|0
1607429010000|2020-12-08 12:03:30|22025.76|22025.76|22028.99|22028.99|22029.77|22029.77|22025.76|22025.76|0
1607429020000|2020-12-08 12:03:40|22028.31|22028.31|22028.87|22028.87|22028.87|22028.87|22028.19|22028.19|0
1607429030000|2020-12-08 12:03:50|22028.09|22028.09|22027.01|22027.01|22028.8|22028.8|22027.01|22027.01|0
1607429040000|2020-12-08 12:04:00|22027.23|22027.23|22030.5|22030.5|22030.5|22030.5|22026.98|22026.98|0
1607429050000|2020-12-08 12:04:10|22030.63|22030.63|22034.44|22034.44|22035.81|22035.81|22030.63|22030.63|0
1607429060000|2020-12-08 12:04:20|22033.06|22033.06|22033.06|22033.06|22033.06|22033.06|22033.06|22033.06|0
1607429090000|2020-12-08 12:04:50|22035.81|22035.81|22035.81|22035.81|22035.81|22035.81|22035.81|22035.81|0
1607429110000|2020-12-08 12:05:10|22035.03|22035.03|22035.03|22035.03|22035.03|22035.03|22035.03|22035.03|0
1607429140000|2020-12-08 12:05:40|22033.66|22033.66|22033.66|22033.66|22033.66|22033.66|22033.66|22033.66|0
1607429160000|2020-12-08 12:06:00|22033.13|22033.13|22034.69|22034.69|22034.69|22034.69|22033.13|22033.13|0
1607429170000|2020-12-08 12:06:10|22033.91|22033.91|22038.25|22038.25|22038.25|22038.25|22033.91|22033.91|0
1607429180000|2020-12-08 12:06:20|22037.47|22037.47|22036|22036|22037.47|22037.47|22036|22036|0
1607429200000|2020-12-08 12:06:40|22036.22|22036.22|22036.22|22036.22|22036.22|22036.22|22036.22|22036.22|0
1607429210000|2020-12-08 12:06:50|22036.44|22036.44|22036.66|22036.66|22036.66|22036.66|22036.44|22036.44|0
1607429220000|2020-12-08 12:07:00|22038.04|22038.04|22039.05|22039.05|22039.05|22039.05|22038.04|22038.04|0
1607429230000|2020-12-08 12:07:10|22038.83|22038.83|22038.4|22038.4|22038.83|22038.83|22038.4|22038.4|0
1607429250000|2020-12-08 12:07:30|22037.72|22037.72|22036.16|22036.16|22037.72|22037.72|22036.16|22036.16|0
1607429260000|2020-12-08 12:07:40|22034.79|22034.79|22039.04|22039.04|22039.04|22039.04|22034.79|22034.79|0
1607429270000|2020-12-08 12:07:50|22040.6|22040.6|22044.01|22044.01|22044.79|22044.79|22040.6|22040.6|0
1607429290000|2020-12-08 12:08:10|22044.44|22044.44|22047.54|22047.54|22048.91|22048.91|22044.44|22044.44|0
1607429300000|2020-12-08 12:08:20|22046.16|22046.16|22045.11|22045.11|22046.16|22046.16|22045.11|22045.11|0
1607429310000|2020-12-08 12:08:30|22046.48|22046.48|22045.44|22045.44|22046.48|22046.48|22045.1|22045.1|0
1607429320000|2020-12-08 12:08:40|22044.07|22044.07|22043.86|22043.86|22044.07|22044.07|22043.86|22043.86|0
1607429340000|2020-12-08 12:09:00|22043.09|22043.09|22043.09|22043.09|22043.09|22043.09|22043.09|22043.09|0
1607429360000|2020-12-08 12:09:20|22042.99|22042.99|22042.99|22042.99|22042.99|22042.99|22042.99|22042.99|0
1607429370000|2020-12-08 12:09:30|22043.12|22043.12|22042.51|22042.51|22044.49|22044.49|22042.44|22042.44|0
1607429380000|2020-12-08 12:09:40|22042.4|22042.4|22042.4|22042.4|22042.4|22042.4|22042.4|22042.4|0
1607429390000|2020-12-08 12:09:50|22042.61|22042.61|22043.04|22043.04|22043.04|22043.04|22042.61|22042.61|0
1607429400000|2020-12-08 12:10:00|22043.18|22043.18|22043.41|22043.41|22043.41|22043.41|22043.18|22043.18|0
1607429410000|2020-12-08 12:10:10|22042.63|22042.63|22042.63|22042.63|22042.63|22042.63|22042.63|22042.63|0
1607429420000|2020-12-08 12:10:20|22042.75|22042.75|22043.8|22043.8|22043.8|22043.8|22042.75|22042.75|0
1607429440000|2020-12-08 12:10:40|22043.59|22043.59|22042.21|22042.21|22043.59|22043.59|22042.21|22042.21|0
1607429450000|2020-12-08 12:10:50|22044.96|22044.96|22045.88|22045.88|22045.88|22045.88|22044.96|22044.96|0
1607429460000|2020-12-08 12:11:00|22045.1|22045.1|22044.09|22044.09|22045.1|22045.1|22044.09|22044.09|0
1607429480000|2020-12-08 12:11:20|22042.04|22042.04|22039.21|22039.21|22042.04|22042.04|22039.21|22039.21|0
1607429490000|2020-12-08 12:11:30|22037.1|22037.1|22037.1|22037.1|22037.1|22037.1|22037.1|22037.1|0
1607429500000|2020-12-08 12:11:40|22037.63|22037.63|22036.25|22036.25|22038.99|22038.99|22036.25|22036.25|0
1607429510000|2020-12-08 12:11:50|22035.87|22035.87|22037.63|22037.63|22037.63|22037.63|22035.87|22035.87|0
1607429540000|2020-12-08 12:12:20|22036.85|22036.85|22037.25|22037.25|22037.25|22037.25|22036.85|22036.85|0
1607429550000|2020-12-08 12:12:30|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|22036.73|0
1607429560000|2020-12-08 12:12:40|22038.1|22038.1|22037.97|22037.97|22038.1|22038.1|22037.97|22037.97|0
1607429570000|2020-12-08 12:12:50|22039.34|22039.34|22039.34|22039.34|22039.34|22039.34|22039.34|22039.34|0
1607429580000|2020-12-08 12:13:00|22039.56|22039.56|22041.13|22041.13|22041.13|22041.13|22039.56|22039.56|0
1607429590000|2020-12-08 12:13:10|22040.61|22040.61|22040.61|22040.61|22040.61|22040.61|22040.61|22040.61|0
1607429600000|2020-12-08 12:13:20|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|0
1607429620000|2020-12-08 12:13:40|22039.02|22039.02|22037.64|22037.64|22039.02|22039.02|22037.64|22037.64|0
1607429630000|2020-12-08 12:13:50|22036.27|22036.27|22034.19|22034.19|22036.27|22036.27|22034.19|22034.19|0
1607429640000|2020-12-08 12:14:00|22032.81|22032.81|22031.59|22031.59|22032.81|22032.81|22031.59|22031.59|0
1607429650000|2020-12-08 12:14:10|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|22030.82|0
1607429660000|2020-12-08 12:14:20|22029.76|22029.76|22029.76|22029.76|22029.76|22029.76|22029.76|22029.76|0
1607429670000|2020-12-08 12:14:30|22030.54|22030.54|22034.18|22034.18|22034.18|22034.18|22030.54|22030.54|0
1607429690000|2020-12-08 12:14:50|22033.66|22033.66|22041.08|22041.08|22041.08|22041.08|22033.66|22033.66|0
1607429710000|2020-12-08 12:15:10|22041.86|22041.86|22046.47|22046.47|22046.47|22046.47|22041.08|22041.08|0
1607429720000|2020-12-08 12:15:20|22046.52|22046.52|22046.59|22046.59|22046.66|22046.66|22046.52|22046.52|0
1607429730000|2020-12-08 12:15:30|22047.97|22047.97|22049.8|22049.8|22049.8|22049.8|22047.97|22047.97|0
1607429740000|2020-12-08 12:15:40|22049.02|22049.02|22049.02|22049.02|22049.02|22049.02|22049.02|22049.02|0
1607429750000|2020-12-08 12:15:50|22048.49|22048.49|22045.69|22045.69|22048.49|22048.49|22045.69|22045.69|0
1607429760000|2020-12-08 12:16:00|22045.47|22045.47|22049.02|22049.02|22049.02|22049.02|22045.47|22045.47|0
1607429770000|2020-12-08 12:16:10|22048.8|22048.8|22049.46|22049.46|22049.46|22049.46|22048.8|22048.8|0
1607429790000|2020-12-08 12:16:30|22049.99|22049.99|22055.88|22055.88|22055.88|22055.88|22049.99|22049.99|0
1607429800000|2020-12-08 12:16:40|22057.44|22057.44|22057.44|22057.44|22057.44|22057.44|22057.44|22057.44|0
1607429810000|2020-12-08 12:16:50|22060.19|22060.19|22060.33|22060.33|22060.33|22060.33|22060.19|22060.19|0
1607429830000|2020-12-08 12:17:10|22058.17|22058.17|22057.65|22057.65|22058.17|22058.17|22057.65|22057.65|0
1607429840000|2020-12-08 12:17:20|22056.09|22056.09|22056.87|22056.87|22056.87|22056.87|22056.09|22056.09|0
1607429860000|2020-12-08 12:17:40|22057.55|22057.55|22057.55|22057.55|22057.55|22057.55|22057.55|22057.55|0
1607429870000|2020-12-08 12:17:50|22056.18|22056.18|22057.76|22057.76|22057.76|22057.76|22056.18|22056.18|0
1607429880000|2020-12-08 12:18:00|22057.23|22057.23|22057.23|22057.23|22057.23|22057.23|22057.23|22057.23|0
1607429890000|2020-12-08 12:18:10|22058.61|22058.61|22057.23|22057.23|22058.61|22058.61|22057.23|22057.23|0
1607429900000|2020-12-08 12:18:20|22057.3|22057.3|22057.3|22057.3|22057.3|22057.3|22057.3|22057.3|0
1607429910000|2020-12-08 12:18:30|22057.42|22057.42|22057.42|22057.42|22057.42|22057.42|22057.42|22057.42|0
1607429920000|2020-12-08 12:18:40|22056.64|22056.64|22056.5|22056.5|22056.64|22056.64|22056.5|22056.5|0
1607429930000|2020-12-08 12:18:50|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|22056.6|0
1607429940000|2020-12-08 12:19:00|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|0
1607429950000|2020-12-08 12:19:10|22057.26|22057.26|22057.26|22057.26|22057.26|22057.26|22057.26|22057.26|0
1607429960000|2020-12-08 12:19:20|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|0
1607429970000|2020-12-08 12:19:30|22055.1|22055.1|22048.54|22048.54|22055.1|22055.1|22048.54|22048.54|0
1607429980000|2020-12-08 12:19:40|22048.33|22048.33|22047.55|22047.55|22048.33|22048.33|22047.55|22047.55|0
1607429990000|2020-12-08 12:19:50|22047.98|22047.98|22048.97|22048.97|22048.97|22048.97|22047.98|22047.98|0
1607430000000|2020-12-08 12:20:00|22048.19|22048.19|22047.14|22047.14|22048.19|22048.19|22047.14|22047.14|0
1607430010000|2020-12-08 12:20:10|22045.77|22045.77|22045.24|22045.24|22045.77|22045.77|22045.24|22045.24|0
1607430020000|2020-12-08 12:20:20|22045.45|22045.45|22045.45|22045.45|22045.45|22045.45|22045.45|22045.45|0
1607430030000|2020-12-08 12:20:30|22044.93|22044.93|22044.93|22044.93|22044.93|22044.93|22044.93|22044.93|0
1607430040000|2020-12-08 12:20:40|22044.86|22044.86|22044.52|22044.52|22044.86|22044.86|22044.52|22044.52|0
1607430060000|2020-12-08 12:21:00|22044.4|22044.4|22044.13|22044.13|22045.96|22045.96|22044.13|22044.13|0
1607430070000|2020-12-08 12:21:10|22044.65|22044.65|22044.65|22044.65|22044.65|22044.65|22044.65|22044.65|0
1607430080000|2020-12-08 12:21:20|22043.87|22043.87|22043.87|22043.87|22044.65|22044.65|22043.87|22043.87|0
1607430100000|2020-12-08 12:21:40|22044.4|22044.4|22043.28|22043.28|22045.18|22045.18|22043.28|22043.28|0
1607430110000|2020-12-08 12:21:50|22041.9|22041.9|22041.9|22041.9|22041.9|22041.9|22041.9|22041.9|0
1607430120000|2020-12-08 12:22:00|22041.47|22041.47|22041.47|22041.47|22041.47|22041.47|22041.47|22041.47|0
1607430130000|2020-12-08 12:22:10|22041.37|22041.37|22041.22|22041.22|22041.44|22041.44|22041.22|22041.22|0
1607430140000|2020-12-08 12:22:20|22041.41|22041.41|22039.06|22039.06|22041.41|22041.41|22039.06|22039.06|0
1607430170000|2020-12-08 12:22:50|22039.17|22039.17|22038.65|22038.65|22039.17|22039.17|22038.65|22038.65|0
1607430180000|2020-12-08 12:23:00|22040.02|22040.02|22038.65|22038.65|22040.02|22040.02|22038.65|22038.65|0
1607430190000|2020-12-08 12:23:10|22040.2|22040.2|22039.29|22039.29|22040.2|22040.2|22039.29|22039.29|0
1607430200000|2020-12-08 12:23:20|22039.22|22039.22|22037.84|22037.84|22039.29|22039.29|22037.84|22037.84|0
1607430220000|2020-12-08 12:23:40|22037.62|22037.62|22037.41|22037.41|22037.62|22037.62|22037.41|22037.41|0
1607430230000|2020-12-08 12:23:50|22036.04|22036.04|22032.88|22032.88|22036.04|22036.04|22031.5|22031.5|0
1607430240000|2020-12-08 12:24:00|22034.25|22034.25|22032.66|22032.66|22034.25|22034.25|22032.66|22032.66|0
1607430270000|2020-12-08 12:24:30|22031.98|22031.98|22024.94|22024.94|22031.98|22031.98|22024.94|22024.94|0
1607430280000|2020-12-08 12:24:40|22023.56|22023.56|22024.09|22024.09|22024.09|22024.09|22023.56|22023.56|0
1607430290000|2020-12-08 12:24:50|22024.15|22024.15|22024.93|22024.93|22024.93|22024.93|22024.15|22024.15|0
1607430300000|2020-12-08 12:25:00|22025.61|22025.61|22025.61|22025.61|22025.61|22025.61|22025.61|22025.61|0
1607430320000|2020-12-08 12:25:20|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|0
1607430330000|2020-12-08 12:25:30|22025.53|22025.53|22024.02|22024.02|22025.59|22025.59|22024.02|22024.02|0
1607430340000|2020-12-08 12:25:40|22023.24|22023.24|22022.8|22022.8|22023.24|22023.24|22022.8|22022.8|0
1607430350000|2020-12-08 12:25:50|22023.58|22023.58|22022.8|22022.8|22023.58|22023.58|22022.8|22022.8|0
1607430360000|2020-12-08 12:26:00|22023.58|22023.58|22021.75|22021.75|22023.58|22023.58|22021.75|22021.75|0
1607430370000|2020-12-08 12:26:10|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|0
1607430380000|2020-12-08 12:26:20|22018.64|22018.64|22018.64|22018.64|22018.64|22018.64|22018.64|22018.64|0
1607430400000|2020-12-08 12:26:40|22020.8|22020.8|22023.5|22023.5|22025.65|22025.65|22020.8|22020.8|0
1607430410000|2020-12-08 12:26:50|22023.39|22023.39|22023.39|22023.39|22023.39|22023.39|22023.39|22023.39|0
1607430420000|2020-12-08 12:27:00|22023.32|22023.32|22024.46|22024.46|22024.46|22024.46|22023.16|22023.16|0
1607430430000|2020-12-08 12:27:10|22024.24|22024.24|22020.24|22020.24|22024.24|22024.24|22020.24|22020.24|0
1607430440000|2020-12-08 12:27:20|22020.21|22020.21|22020.23|22020.23|22020.26|22020.26|22020.17|22020.17|0
1607430450000|2020-12-08 12:27:30|22019.45|22019.45|22019.45|22019.45|22019.45|22019.45|22019.45|22019.45|0
1607430460000|2020-12-08 12:27:40|22018.67|22018.67|22019.45|22019.45|22019.98|22019.98|22018.67|22018.67|0
1607430480000|2020-12-08 12:28:00|22019.24|22019.24|22019.08|22019.08|22019.24|22019.24|22019.02|22019.02|0
1607430490000|2020-12-08 12:28:10|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|22019.17|0
1607430510000|2020-12-08 12:28:30|22018.12|22018.12|22017.59|22017.59|22018.12|22018.12|22017.59|22017.59|0
1607430530000|2020-12-08 12:28:50|22017.48|22017.48|22012.42|22012.42|22017.59|22017.59|22011.64|22011.64|0
1607430540000|2020-12-08 12:29:00|22011.64|22011.64|22011.21|22011.21|22011.64|22011.64|22009.9|22009.9|0
1607430550000|2020-12-08 12:29:10|22011.98|22011.98|22012.65|22012.65|22012.76|22012.76|22011.98|22011.98|0
1607430560000|2020-12-08 12:29:20|22012.43|22012.43|22012.43|22012.43|22012.43|22012.43|22012.43|22012.43|0
1607430570000|2020-12-08 12:29:30|22011.91|22011.91|22011.91|22011.91|22011.91|22011.91|22011.91|22011.91|0
1607430590000|2020-12-08 12:29:50|22011.79|22011.79|22011.79|22011.79|22011.79|22011.79|22011.79|22011.79|0
1607430600000|2020-12-08 12:30:00|22011.11|22011.11|22009.21|22009.21|22011.11|22011.11|22009.21|22009.21|0
1607430650000|2020-12-08 12:30:50|22008.44|22008.44|22008.18|22008.18|22008.96|22008.96|22008.18|22008.18|0
1607430660000|2020-12-08 12:31:00|22007.66|22007.66|22013.84|22013.84|22014.44|22014.44|22006.88|22006.88|0
1607430670000|2020-12-08 12:31:10|22013.06|22013.06|22011.69|22011.69|22013.06|22013.06|22011.69|22011.69|0
1607430680000|2020-12-08 12:31:20|22011.92|22011.92|22010.68|22010.68|22012.75|22012.75|22010.65|22010.65|0
1607430690000|2020-12-08 12:31:30|22009.9|22009.9|22009.9|22009.9|22009.9|22009.9|22009.9|22009.9|0
1607430700000|2020-12-08 12:31:40|22010.02|22010.02|22011.14|22011.14|22011.39|22011.39|22010.02|22010.02|0
1607430710000|2020-12-08 12:31:50|22011.92|22011.92|22011.14|22011.14|22011.92|22011.92|22011.14|22011.14|0
1607430730000|2020-12-08 12:32:10|22010.61|22010.61|22008|22008|22010.61|22010.61|22008|22008|0
1607430740000|2020-12-08 12:32:20|22009.58|22009.58|22009.58|22009.58|22009.58|22009.58|22009.58|22009.58|0
1607430750000|2020-12-08 12:32:30|22009.51|22009.51|22009.44|22009.44|22009.51|22009.51|22009.44|22009.44|0
1607430770000|2020-12-08 12:32:50|22010.13|22010.13|22011.68|22011.68|22011.68|22011.68|22010.13|22010.13|0
1607430780000|2020-12-08 12:33:00|22012.46|22012.46|22012|22012|22012.46|22012.46|22011.94|22011.94|0
1607430790000|2020-12-08 12:33:10|22011.23|22011.23|22011.23|22011.23|22011.23|22011.23|22011.23|22011.23|0
1607430800000|2020-12-08 12:33:20|22010.45|22010.45|22008.2|22008.2|22010.45|22010.45|22008.2|22008.2|0
1607430810000|2020-12-08 12:33:30|22010.28|22010.28|22010.79|22010.79|22014.17|22014.17|22010.28|22010.28|0
1607430820000|2020-12-08 12:33:40|22011.84|22011.84|22013.4|22013.4|22013.4|22013.4|22011.84|22011.84|0
1607430830000|2020-12-08 12:33:50|22014.17|22014.17|22016.22|22016.22|22016.22|22016.22|22014.17|22014.17|0
1607430840000|2020-12-08 12:34:00|22017|22017|22016.98|22016.98|22019.08|22019.08|22016.98|22016.98|0
1607430850000|2020-12-08 12:34:10|22018.03|22018.03|22016.45|22016.45|22018.56|22018.56|22016.45|22016.45|0
1607430860000|2020-12-08 12:34:20|22015.67|22015.67|22016.2|22016.2|22016.2|22016.2|22015.67|22015.67|0
1607430870000|2020-12-08 12:34:30|22015.67|22015.67|22015.74|22015.74|22015.74|22015.74|22015.67|22015.67|0
1607430880000|2020-12-08 12:34:40|22016|22016|22017.3|22017.3|22017.3|22017.3|22015.93|22015.93|0
1607430900000|2020-12-08 12:35:00|22018.61|22018.61|22014.62|22014.62|22018.61|22018.61|22014.62|22014.62|0
1607430910000|2020-12-08 12:35:10|22015.4|22015.4|22015.93|22015.93|22015.93|22015.93|22015.4|22015.4|0
1607430920000|2020-12-08 12:35:20|22014.87|22014.87|22015.4|22015.4|22015.4|22015.4|22014.87|22014.87|0
1607430930000|2020-12-08 12:35:30|22016.18|22016.18|22018.61|22018.61|22018.61|22018.61|22016.18|22016.18|0
1607430940000|2020-12-08 12:35:40|22019.66|22019.66|22020.64|22020.64|22020.71|22020.71|22019.66|22019.66|0
1607430950000|2020-12-08 12:35:50|22021.42|22021.42|22019.87|22019.87|22022.2|22022.2|22019.87|22019.87|0
1607430960000|2020-12-08 12:36:00|22019.73|22019.73|22020.26|22020.26|22020.26|22020.26|22019.73|22019.73|0
1607430970000|2020-12-08 12:36:10|22021.83|22021.83|22020.53|22020.53|22021.83|22021.83|22020.53|22020.53|0
1607430980000|2020-12-08 12:36:20|22020|22020|22018.63|22018.63|22020|22020|22018.63|22018.63|0
1607430990000|2020-12-08 12:36:30|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|22017.25|0
1607431000000|2020-12-08 12:36:40|22017.47|22017.47|22019.62|22019.62|22019.62|22019.62|22017.47|22017.47|0
1607431010000|2020-12-08 12:36:50|22019.43|22019.43|22019.65|22019.65|22019.65|22019.65|22019.43|22019.43|0
1607431020000|2020-12-08 12:37:00|22020.03|22020.03|22020.03|22020.03|22020.03|22020.03|22020.03|22020.03|0
1607431030000|2020-12-08 12:37:10|22020.24|22020.24|22021.24|22021.24|22021.24|22021.24|22020.24|22020.24|0
1607431040000|2020-12-08 12:37:20|22023.99|22023.99|22027.65|22027.65|22027.65|22027.65|22023.99|22023.99|0
1607431050000|2020-12-08 12:37:30|22028.71|22028.71|22026.45|22026.45|22029.98|22029.98|22026.45|22026.45|0
1607431060000|2020-12-08 12:37:40|22025.92|22025.92|22025.4|22025.4|22025.92|22025.92|22025.4|22025.4|0
1607431070000|2020-12-08 12:37:50|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|0
1607431080000|2020-12-08 12:38:00|22024.56|22024.56|22025.3|22025.3|22025.3|22025.3|22024.52|22024.52|0
1607431100000|2020-12-08 12:38:20|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|0
1607431120000|2020-12-08 12:38:40|22025.69|22025.69|22025.69|22025.69|22025.69|22025.69|22025.69|22025.69|0
1607431130000|2020-12-08 12:38:50|22027.07|22027.07|22028.98|22028.98|22029.17|22029.17|22027.07|22027.07|0
1607431140000|2020-12-08 12:39:00|22028.46|22028.46|22027.15|22027.15|22028.46|22028.46|22027.15|22027.15|0
1607431150000|2020-12-08 12:39:10|22026.62|22026.62|22027.15|22027.15|22027.15|22027.15|22026.62|22026.62|0
1607431160000|2020-12-08 12:39:20|22027.93|22027.93|22027.68|22027.68|22027.93|22027.93|22027.15|22027.15|0
1607431170000|2020-12-08 12:39:30|22026.9|22026.9|22024.59|22024.59|22027.34|22027.34|22024.59|22024.59|0
1607431180000|2020-12-08 12:39:40|22024.06|22024.06|22024.06|22024.06|22024.06|22024.06|22024.06|22024.06|0
1607431200000|2020-12-08 12:40:00|22023.54|22023.54|22021.3|22021.3|22023.54|22023.54|22021.3|22021.3|0
1607431210000|2020-12-08 12:40:10|22020.52|22020.52|22020.52|22020.52|22020.52|22020.52|22020.52|22020.52|0
1607431220000|2020-12-08 12:40:20|22019.14|22019.14|22019.6|22019.6|22019.67|22019.67|22019.14|22019.14|0
1607431230000|2020-12-08 12:40:30|22020.81|22020.81|22017.77|22017.77|22021.84|22021.84|22017.77|22017.77|0
1607431240000|2020-12-08 12:40:40|22019.14|22019.14|22021.38|22021.38|22021.38|22021.38|22019.14|22019.14|0
1607431260000|2020-12-08 12:41:00|22022.76|22022.76|22022.76|22022.76|22022.76|22022.76|22021.38|22021.38|0
1607431270000|2020-12-08 12:41:10|22023.54|22023.54|22021.95|22021.95|22023.54|22023.54|22021.95|22021.95|0
1607431280000|2020-12-08 12:41:20|22023.33|22023.33|22023.85|22023.85|22023.85|22023.85|22023.33|22023.33|0
1607431290000|2020-12-08 12:41:30|22025.23|22025.23|22027.59|22027.59|22027.59|22027.59|22025.23|22025.23|0
1607431310000|2020-12-08 12:41:50|22026.53|22026.53|22026.53|22026.53|22026.53|22026.53|22026.53|22026.53|0
1607431320000|2020-12-08 12:42:00|22032.98|22032.98|22034.09|22034.09|22034.09|22034.09|22032.98|22032.98|0
1607431330000|2020-12-08 12:42:10|22032.72|22032.72|22033.24|22033.24|22033.24|22033.24|22032.72|22032.72|0
1607431360000|2020-12-08 12:42:40|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|0
1607431370000|2020-12-08 12:42:50|22032.19|22032.19|22030.89|22030.89|22032.19|22032.19|22029.83|22029.83|0
1607431380000|2020-12-08 12:43:00|22031.94|22031.94|22033.53|22033.53|22034.89|22034.89|22031.94|22031.94|0
1607431390000|2020-12-08 12:43:10|22032.75|22032.75|22034.12|22034.12|22034.12|22034.12|22032.75|22032.75|0
1607431400000|2020-12-08 12:43:20|22032.75|22032.75|22031.7|22031.7|22032.75|22032.75|22031.7|22031.7|0
1607431410000|2020-12-08 12:43:30|22032.75|22032.75|22033.53|22033.53|22034.31|22034.31|22032.75|22032.75|0
1607431440000|2020-12-08 12:44:00|22035.58|22035.58|22036.26|22036.26|22036.26|22036.26|22035.58|22035.58|0
1607431460000|2020-12-08 12:44:20|22037.04|22037.04|22035.46|22035.46|22037.04|22037.04|22034.93|22034.93|0
1607431470000|2020-12-08 12:44:30|22035.24|22035.24|22034.5|22034.5|22035.24|22035.24|22034.5|22034.5|0
1607431480000|2020-12-08 12:44:40|22033.97|22033.97|22029.58|22029.58|22033.97|22033.97|22029.58|22029.58|0
1607431510000|2020-12-08 12:45:10|22028.8|22028.8|22030.5|22030.5|22032.07|22032.07|22028.8|22028.8|0
1607431520000|2020-12-08 12:45:20|22031.27|22031.27|22030.71|22030.71|22031.27|22031.27|22030.5|22030.5|0
1607431530000|2020-12-08 12:45:30|22031.24|22031.24|22028.81|22028.81|22031.24|22031.24|22028.81|22028.81|0
1607431540000|2020-12-08 12:45:40|22029.04|22029.04|22025.51|22025.51|22029.04|22029.04|22025.51|22025.51|0
1607431550000|2020-12-08 12:45:50|22024.83|22024.83|22024.31|22024.31|22024.83|22024.83|22024.31|22024.31|0
1607431560000|2020-12-08 12:46:00|22024.1|22024.1|22024.03|22024.03|22024.1|22024.1|22023.96|22023.96|0
1607431570000|2020-12-08 12:46:10|22023.25|22023.25|22023.32|22023.32|22023.32|22023.32|22023.25|22023.25|0
1607431590000|2020-12-08 12:46:30|22024.88|22024.88|22024.1|22024.1|22024.88|22024.88|22024.1|22024.1|0
1607431600000|2020-12-08 12:46:40|22024.63|22024.63|22024.25|22024.25|22024.63|22024.63|22024.25|22024.25|0
1607431610000|2020-12-08 12:46:50|22023.72|22023.72|22024.28|22024.28|22024.5|22024.5|22023.72|22023.72|0
1607431630000|2020-12-08 12:47:10|22024.81|22024.81|22027.03|22027.03|22027.03|22027.03|22024.28|22024.28|0
1607431640000|2020-12-08 12:47:20|22027.56|22027.56|22029.11|22029.11|22029.11|22029.11|22027.56|22027.56|0
1607431650000|2020-12-08 12:47:30|22029.89|22029.89|22031.2|22031.2|22031.2|22031.2|22029.89|22029.89|0
1607431660000|2020-12-08 12:47:40|22033.93|22033.93|22034.62|22034.62|22034.62|22034.62|22033.25|22033.25|0
1607431670000|2020-12-08 12:47:50|22033.94|22033.94|22033.94|22033.94|22033.94|22033.94|22033.94|22033.94|0
1607431690000|2020-12-08 12:48:10|22034.72|22034.72|22040.25|22040.25|22040.25|22040.25|22034.72|22034.72|0
1607431700000|2020-12-08 12:48:20|22040.78|22040.78|22040|22040|22040.78|22040.78|22040|22040|0
1607431710000|2020-12-08 12:48:30|22040.78|22040.78|22042.81|22042.81|22042.81|22042.81|22040.78|22040.78|0
1607431720000|2020-12-08 12:48:40|22044.39|22044.39|22045.76|22045.76|22046.44|22046.44|22044.39|22044.39|0
1607431730000|2020-12-08 12:48:50|22047.12|22047.12|22050.18|22050.18|22050.86|22050.86|22045.76|22045.76|0
1607431740000|2020-12-08 12:49:00|22049.96|22049.96|22046.9|22046.9|22049.96|22049.96|22046.12|22046.12|0
1607431750000|2020-12-08 12:49:10|22046.12|22046.12|22043.97|22043.97|22046.12|22046.12|22043.97|22043.97|0
1607431760000|2020-12-08 12:49:20|22043.19|22043.19|22043.19|22043.19|22043.19|22043.19|22043.19|22043.19|0
1607431770000|2020-12-08 12:49:30|22042.76|22042.76|22042.76|22042.76|22042.76|22042.76|22042.76|22042.76|0
1607431780000|2020-12-08 12:49:40|22041.71|22041.71|22042.39|22042.39|22044.75|22044.75|22041.71|22041.71|0
1607431790000|2020-12-08 12:49:50|22043.07|22043.07|22043.07|22043.07|22043.07|22043.07|22043.07|22043.07|0
1607431800000|2020-12-08 12:50:00|22041.7|22041.7|22041.1|22041.1|22042.48|22042.48|22041.1|22041.1|0
1607431810000|2020-12-08 12:50:10|22040.32|22040.32|22038.86|22038.86|22040.32|22040.32|22038.86|22038.86|0
1607431820000|2020-12-08 12:50:20|22037.49|22037.49|22036.11|22036.11|22037.49|22037.49|22036.11|22036.11|0
1607431830000|2020-12-08 12:50:30|22035.33|22035.33|22033.75|22033.75|22035.33|22035.33|22033.75|22033.75|0
1607431840000|2020-12-08 12:50:40|22035.13|22035.13|22035.13|22035.13|22035.13|22035.13|22035.13|22035.13|0
1607431850000|2020-12-08 12:50:50|22036.49|22036.49|22037.27|22037.27|22037.27|22037.27|22036.49|22036.49|0
1607431860000|2020-12-08 12:51:00|22038.05|22038.05|22036.88|22036.88|22038.05|22038.05|22036.88|22036.88|0
1607431880000|2020-12-08 12:51:20|22037.66|22037.66|22037.66|22037.66|22037.66|22037.66|22037.66|22037.66|0
1607431890000|2020-12-08 12:51:30|22038.44|22038.44|22043.97|22043.97|22043.97|22043.97|22038.44|22038.44|0
1607431920000|2020-12-08 12:52:00|22044.5|22044.5|22044.28|22044.28|22044.5|22044.5|22044.28|22044.28|0
1607431940000|2020-12-08 12:52:20|22045.05|22045.05|22045.74|22045.74|22045.74|22045.74|22044.96|22044.96|0
1607431950000|2020-12-08 12:52:30|22046.79|22046.79|22051.49|22051.49|22051.49|22051.49|22046.79|22046.79|0
1607431960000|2020-12-08 12:52:40|22052.02|22052.02|22048.07|22048.07|22052.02|22052.02|22048.07|22048.07|0
1607431980000|2020-12-08 12:53:00|22048.85|22048.85|22047.29|22047.29|22048.85|22048.85|22047.29|22047.29|0
1607432000000|2020-12-08 12:53:20|22047.51|22047.51|22048.88|22048.88|22048.88|22048.88|22047.51|22047.51|0
1607432010000|2020-12-08 12:53:30|22049.66|22049.66|22049.63|22049.63|22050.1|22050.1|22049.57|22049.57|0
1607432020000|2020-12-08 12:53:40|22051.68|22051.68|22051.68|22051.68|22051.68|22051.68|22051.68|22051.68|0
1607432040000|2020-12-08 12:54:00|22051.46|22051.46|22044.36|22044.36|22051.46|22051.46|22044.36|22044.36|0
1607432050000|2020-12-08 12:54:10|22042.99|22042.99|22041.36|22041.36|22044.58|22044.58|22041.3|22041.3|0
1607432060000|2020-12-08 12:54:20|22040.58|22040.58|22040.58|22040.58|22040.58|22040.58|22040.58|22040.58|0
1607432070000|2020-12-08 12:54:30|22040.63|22040.63|22040.63|22040.63|22040.63|22040.63|22040.63|22040.63|0
1607432090000|2020-12-08 12:54:50|22040.52|22040.52|22040.52|22040.52|22040.52|22040.52|22040.52|22040.52|0
1607432110000|2020-12-08 12:55:10|22039.74|22039.74|22028.75|22028.75|22039.74|22039.74|22028.22|22028.22|0
1607432120000|2020-12-08 12:55:20|22029.27|22029.27|22029.39|22029.39|22029.39|22029.39|22029.27|22029.27|0
1607432130000|2020-12-08 12:55:30|22029.44|22029.44|22029.55|22029.55|22029.55|22029.55|22029.44|22029.44|0
1607432140000|2020-12-08 12:55:40|22028.5|22028.5|22024.53|22024.53|22028.5|22028.5|22024.19|22024.19|0
1607432150000|2020-12-08 12:55:50|22024.14|22024.14|22021.54|22021.54|22024.14|22024.14|22021.32|22021.32|0
1607432160000|2020-12-08 12:56:00|22024.29|22024.29|22031.45|22031.45|22031.45|22031.45|22024.29|22024.29|0
1607432180000|2020-12-08 12:56:20|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|22031.56|0
1607432190000|2020-12-08 12:56:30|22032.09|22032.09|22032.67|22032.67|22032.67|22032.67|22032.09|22032.09|0
1607432200000|2020-12-08 12:56:40|22032.46|22032.46|22032.46|22032.46|22032.46|22032.46|22032.46|22032.46|0
1607432210000|2020-12-08 12:56:50|22032.52|22032.52|22032.92|22032.92|22032.92|22032.92|22032.49|22032.49|0
1607432220000|2020-12-08 12:57:00|22033.13|22033.13|22034.78|22034.78|22034.78|22034.78|22033.13|22033.13|0
1607432230000|2020-12-08 12:57:10|22035.01|22035.01|22035.01|22035.01|22035.01|22035.01|22035.01|22035.01|0
1607432240000|2020-12-08 12:57:20|22033.96|22033.96|22033.96|22033.96|22033.96|22033.96|22033.96|22033.96|0
1607432260000|2020-12-08 12:57:40|22033.89|22033.89|22034.42|22034.42|22034.42|22034.42|22033.89|22033.89|0
1607432270000|2020-12-08 12:57:50|22034.35|22034.35|22034.21|22034.21|22035.72|22035.72|22034.21|22034.21|0
1607432280000|2020-12-08 12:58:00|22033.44|22033.44|22033.16|22033.16|22034.21|22034.21|22033.16|22033.16|0
1607432290000|2020-12-08 12:58:10|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|22034.21|0
1607432300000|2020-12-08 12:58:20|22034.33|22034.33|22032.43|22032.43|22034.33|22034.33|22032.43|22032.43|0
1607432310000|2020-12-08 12:58:30|22033.21|22033.21|22033.21|22033.21|22033.21|22033.21|22033.21|22033.21|0
1607432320000|2020-12-08 12:58:40|22032.53|22032.53|22032.53|22032.53|22032.53|22032.53|22032.53|22032.53|0
1607432330000|2020-12-08 12:58:50|22032.56|22032.56|22036.1|22036.1|22036.1|22036.1|22032.56|22032.56|0
1607432340000|2020-12-08 12:59:00|22035.67|22035.67|22039.56|22039.56|22039.62|22039.62|22035.67|22035.67|0
1607432350000|2020-12-08 12:59:10|22040.09|22040.09|22040.09|22040.09|22040.09|22040.09|22040.09|22040.09|0
1607432360000|2020-12-08 12:59:20|22040.87|22040.87|22040.87|22040.87|22040.87|22040.87|22040.87|22040.87|0
1607432370000|2020-12-08 12:59:30|22042.24|22042.24|22044.04|22044.04|22044.04|22044.04|22042.24|22042.24|0
1607432390000|2020-12-08 12:59:50|22043.26|22043.26|22045.42|22045.42|22045.42|22045.42|22043.26|22043.26|0
1607432400000|2020-12-08 13:00:00|22044.36|22044.36|22044.36|22044.36|22044.36|22044.36|22044.36|22044.36|0
1607432410000|2020-12-08 13:00:10|22045.14|22045.14|22044.46|22044.46|22045.14|22045.14|22044.46|22044.46|0
1607432420000|2020-12-08 13:00:20|22044.36|22044.36|22044.4|22044.4|22044.4|22044.4|22044.36|22044.36|0
1607432430000|2020-12-08 13:00:30|22044.18|22044.18|22044.25|22044.25|22044.25|22044.25|22044.18|22044.18|0
1607432440000|2020-12-08 13:00:40|22045.03|22045.03|22045|22045|22045.03|22045.03|22045|22045|0
1607432450000|2020-12-08 13:00:50|22044.78|22044.78|22044.78|22044.78|22045|22045|22044.57|22044.57|0
1607432460000|2020-12-08 13:01:00|22043.41|22043.41|22042.42|22042.42|22043.41|22043.41|22042.42|22042.42|0
1607432470000|2020-12-08 13:01:10|22042.21|22042.21|22039.64|22039.64|22042.21|22042.21|22039.51|22039.51|0
1607432480000|2020-12-08 13:01:20|22039.71|22039.71|22039.71|22039.71|22039.71|22039.71|22039.71|22039.71|0
1607432490000|2020-12-08 13:01:30|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|22039.65|0
1607432500000|2020-12-08 13:01:40|22040.49|22040.49|22040.49|22040.49|22040.49|22040.49|22040.49|22040.49|0
1607432510000|2020-12-08 13:01:50|22041.8|22041.8|22041.8|22041.8|22041.8|22041.8|22041.8|22041.8|0
1607432520000|2020-12-08 13:02:00|22041.93|22041.93|22041.86|22041.86|22042.71|22042.71|22041.86|22041.86|0
1607432530000|2020-12-08 13:02:10|22042.08|22042.08|22042.29|22042.29|22042.29|22042.29|22042.08|22042.08|0
1607432550000|2020-12-08 13:02:30|22042.82|22042.82|22045.8|22045.8|22045.8|22045.8|22042.82|22042.82|0
1607432560000|2020-12-08 13:02:40|22046.01|22046.01|22043.26|22043.26|22046.01|22046.01|22043.26|22043.26|0
1607432580000|2020-12-08 13:03:00|22043.79|22043.79|22047.28|22047.28|22047.28|22047.28|22043.79|22043.79|0
1607432590000|2020-12-08 13:03:10|22048.84|22048.84|22044.53|22044.53|22048.84|22048.84|22044.53|22044.53|0
1607432600000|2020-12-08 13:03:20|22045.31|22045.31|22045.83|22045.83|22045.83|22045.83|22045.31|22045.31|0
1607432610000|2020-12-08 13:03:30|22046.27|22046.27|22048.73|22048.73|22048.95|22048.95|22046.27|22046.27|0
1607432620000|2020-12-08 13:03:40|22050.11|22050.11|22053.98|22053.98|22053.98|22053.98|22050.11|22050.11|0
1607432630000|2020-12-08 13:03:50|22054.5|22054.5|22052.35|22052.35|22054.5|22054.5|22052.35|22052.35|0
1607432640000|2020-12-08 13:04:00|22052.51|22052.51|22053.19|22053.19|22053.19|22053.19|22052.41|22052.41|0
1607432650000|2020-12-08 13:04:10|22054.24|22054.24|22058.35|22058.35|22058.35|22058.35|22054.24|22054.24|0
1607432660000|2020-12-08 13:04:20|22057.67|22057.67|22058.19|22058.19|22058.19|22058.19|22057.67|22057.67|0
1607432670000|2020-12-08 13:04:30|22058.25|22058.25|22059.35|22059.35|22059.35|22059.35|22057.98|22057.98|0
1607432690000|2020-12-08 13:04:50|22059.24|22059.24|22059.96|22059.96|22059.96|22059.96|22059.18|22059.18|0
1607432700000|2020-12-08 13:05:00|22058.5|22058.5|22057.82|22057.82|22058.5|22058.5|22057.82|22057.82|0
1607432710000|2020-12-08 13:05:10|22057.88|22057.88|22059.99|22059.99|22059.99|22059.99|22057.88|22057.88|0
1607432720000|2020-12-08 13:05:20|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|0
1607432730000|2020-12-08 13:05:30|22059.27|22059.27|22059.27|22059.27|22059.27|22059.27|22059.27|22059.27|0
1607432740000|2020-12-08 13:05:40|22059.16|22059.16|22057.02|22057.02|22059.16|22059.16|22057.02|22057.02|0
1607432750000|2020-12-08 13:05:50|22054.09|22054.09|22053.08|22053.08|22054.86|22054.86|22052.96|22052.96|0
1607432760000|2020-12-08 13:06:00|22053.02|22053.02|22053.02|22053.02|22053.02|22053.02|22053.02|22053.02|0
1607432770000|2020-12-08 13:06:10|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|0
1607432780000|2020-12-08 13:06:20|22052.75|22052.75|22052.75|22052.75|22052.75|22052.75|22052.75|22052.75|0
1607432790000|2020-12-08 13:06:30|22052.69|22052.69|22052.69|22052.69|22052.69|22052.69|22052.69|22052.69|0
1607432800000|2020-12-08 13:06:40|22052.17|22052.17|22053.11|22053.11|22053.11|22053.11|22052.17|22052.17|0
1607432810000|2020-12-08 13:06:50|22053.05|22053.05|22052.27|22052.27|22053.05|22053.05|22052.27|22052.27|0
1607432820000|2020-12-08 13:07:00|22051.49|22051.49|22049.81|22049.81|22051.49|22051.49|22049.81|22049.81|0
1607432830000|2020-12-08 13:07:10|22050.34|22050.34|22050.34|22050.34|22050.34|22050.34|22050.34|22050.34|0
1607432840000|2020-12-08 13:07:20|22050.56|22050.56|22050.56|22050.56|22050.56|22050.56|22050.56|22050.56|0
1607432850000|2020-12-08 13:07:30|22049.78|22049.78|22049.78|22049.78|22049.78|22049.78|22049.78|22049.78|0
1607432860000|2020-12-08 13:07:40|22049.95|22049.95|22049.95|22049.95|22049.95|22049.95|22049.95|22049.95|0
1607432870000|2020-12-08 13:07:50|22050.16|22050.16|22049.46|22049.46|22050.37|22050.37|22049.3|22049.3|0
1607432880000|2020-12-08 13:08:00|22049.63|22049.63|22049.46|22049.46|22049.68|22049.68|22049.46|22049.46|0
1607432890000|2020-12-08 13:08:10|22049.52|22049.52|22049.72|22049.72|22049.72|22049.72|22049.19|22049.19|0
1607432900000|2020-12-08 13:08:20|22050.25|22050.25|22050.71|22050.71|22050.93|22050.93|22050.25|22050.25|0
1607432910000|2020-12-08 13:08:30|22049.93|22049.93|22049.93|22049.93|22049.93|22049.93|22049.93|22049.93|0
1607432920000|2020-12-08 13:08:40|22049.71|22049.71|22049.19|22049.19|22049.71|22049.71|22049.19|22049.19|0
1607432930000|2020-12-08 13:08:50|22049.12|22049.12|22048.42|22048.42|22049.12|22049.12|22047.75|22047.75|0
1607432940000|2020-12-08 13:09:00|22047.64|22047.64|22046.86|22046.86|22047.64|22047.64|22046.86|22046.86|0
1607432950000|2020-12-08 13:09:10|22050.13|22050.13|22052.71|22052.71|22052.71|22052.71|22050.13|22050.13|0
1607432970000|2020-12-08 13:09:30|22052.49|22052.49|22052.49|22052.49|22052.49|22052.49|22052.49|22052.49|0
1607432980000|2020-12-08 13:09:40|22052.27|22052.27|22056.19|22056.19|22056.19|22056.19|22052.22|22052.22|0
1607432990000|2020-12-08 13:09:50|22056.13|22056.13|22056.13|22056.13|22056.13|22056.13|22056.13|22056.13|0
1607433000000|2020-12-08 13:10:00|22057.19|22057.19|22053.14|22053.14|22057.19|22057.19|22053.14|22053.14|0
1607433010000|2020-12-08 13:10:10|22051.77|22051.77|22056.85|22056.85|22056.85|22056.85|22051.77|22051.77|0
1607433020000|2020-12-08 13:10:20|22057.91|22057.91|22056.53|22056.53|22057.91|22057.91|22056.53|22056.53|0
1607433030000|2020-12-08 13:10:30|22056.31|22056.31|22056.31|22056.31|22056.31|22056.31|22056.31|22056.31|0
1607433040000|2020-12-08 13:10:40|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|0
1607433050000|2020-12-08 13:10:50|22054.84|22054.84|22054.84|22054.84|22054.84|22054.84|22054.84|22054.84|0
1607433060000|2020-12-08 13:11:00|22054.96|22054.96|22055.48|22055.48|22055.48|22055.48|22054.96|22054.96|0
1607433080000|2020-12-08 13:11:20|22056.86|22056.86|22057|22057|22057|22057|22056.86|22056.86|0
1607433090000|2020-12-08 13:11:30|22057.11|22057.11|22057.54|22057.54|22057.54|22057.54|22057.11|22057.11|0
1607433100000|2020-12-08 13:11:40|22057.64|22057.64|22058.58|22058.58|22058.58|22058.58|22057.64|22057.64|0
1607433110000|2020-12-08 13:11:50|22058.8|22058.8|22058.8|22058.8|22058.8|22058.8|22058.8|22058.8|0
1607433120000|2020-12-08 13:12:00|22058.91|22058.91|22059.13|22059.13|22059.13|22059.13|22058.91|22058.91|0
1607433130000|2020-12-08 13:12:10|22061.18|22061.18|22061.18|22061.18|22061.18|22061.18|22061.18|22061.18|0
1607433150000|2020-12-08 13:12:30|22059.8|22059.8|22057.12|22057.12|22059.8|22059.8|22057.05|22057.05|0
1607433160000|2020-12-08 13:12:40|22057.65|22057.65|22057.06|22057.06|22058.43|22058.43|22057.06|22057.06|0
1607433170000|2020-12-08 13:12:50|22061.19|22061.19|22059.81|22059.81|22061.19|22061.19|22059.81|22059.81|0
1607433180000|2020-12-08 13:13:00|22059.92|22059.92|22059.92|22059.92|22059.92|22059.92|22059.92|22059.92|0
1607433190000|2020-12-08 13:13:10|22061.48|22061.48|22061.48|22061.48|22061.48|22061.48|22061.48|22061.48|0
1607433200000|2020-12-08 13:13:20|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|0
1607433210000|2020-12-08 13:13:30|22061.22|22061.22|22058.6|22058.6|22061.22|22061.22|22058.47|22058.47|0
1607433220000|2020-12-08 13:13:40|22058.55|22058.55|22057.02|22057.02|22058.55|22058.55|22056.28|22056.28|0
1607433240000|2020-12-08 13:14:00|22057.08|22057.08|22057.22|22057.22|22057.22|22057.22|22057.08|22057.08|0
1607433250000|2020-12-08 13:14:10|22057.43|22057.43|22057.65|22057.65|22057.65|22057.65|22057.43|22057.43|0
1607433260000|2020-12-08 13:14:20|22057.59|22057.59|22057.66|22057.66|22057.66|22057.66|22057.44|22057.44|0
1607433270000|2020-12-08 13:14:30|22059.49|22059.49|22059.49|22059.49|22059.49|22059.49|22059.49|22059.49|0
1607433280000|2020-12-08 13:14:40|22059.43|22059.43|22059.43|22059.43|22059.43|22059.43|22059.43|22059.43|0
1607433290000|2020-12-08 13:14:50|22060.34|22060.34|22058.97|22058.97|22060.34|22060.34|22058.97|22058.97|0
1607433310000|2020-12-08 13:15:10|22058.91|22058.91|22058.75|22058.75|22058.91|22058.91|22058.75|22058.75|0
1607433340000|2020-12-08 13:15:40|22059.28|22059.28|22059.49|22059.49|22059.49|22059.49|22059.28|22059.28|0
1607433350000|2020-12-08 13:15:50|22057.6|22057.6|22050.79|22050.79|22057.6|22057.6|22049.67|22049.67|0
1607433360000|2020-12-08 13:16:00|22050.35|22050.35|22032.52|22032.52|22050.35|22050.35|22032.52|22032.52|0
1607433370000|2020-12-08 13:16:10|22031.14|22031.14|22015.98|22015.98|22031.99|22031.99|22010.32|22010.32|0
1607433380000|2020-12-08 13:16:20|22014.92|22014.92|22030.76|22030.76|22031.42|22031.42|22013.87|22013.87|0
1607433390000|2020-12-08 13:16:30|22029.71|22029.71|22042.66|22042.66|22042.66|22042.66|22029.71|22029.71|0
1607433400000|2020-12-08 13:16:40|22042.14|22042.14|22045.69|22045.69|22045.69|22045.69|22037.88|22037.88|0
1607433410000|2020-12-08 13:16:50|22045.47|22045.47|22051.34|22051.34|22051.34|22051.34|22043.04|22043.04|0
1607433420000|2020-12-08 13:17:00|22051.53|22051.53|22056.07|22056.07|22056.18|22056.18|22051.53|22051.53|0
1607433430000|2020-12-08 13:17:10|22052.91|22052.91|22053.57|22053.57|22054.21|22054.21|22052.91|22052.91|0
1607433440000|2020-12-08 13:17:20|22055.15|22055.15|22054.42|22054.42|22055.67|22055.67|22052.99|22052.99|0
1607433450000|2020-12-08 13:17:30|22052.32|22052.32|22051.47|22051.47|22052.32|22052.32|22051.47|22051.47|0
1607433460000|2020-12-08 13:17:40|22052.84|22052.84|22053.51|22053.51|22054.95|22054.95|22052.84|22052.84|0
1607433470000|2020-12-08 13:17:50|22053.73|22053.73|22049.59|22049.59|22053.73|22053.73|22047.36|22047.36|0
1607433480000|2020-12-08 13:18:00|22048.81|22048.81|22043.4|22043.4|22049.02|22049.02|22043.4|22043.4|0
1607433490000|2020-12-08 13:18:10|22043.92|22043.92|22047.2|22047.2|22047.2|22047.2|22043.92|22043.92|0
1607433500000|2020-12-08 13:18:20|22046.42|22046.42|22045.64|22045.64|22046.42|22046.42|22045.64|22045.64|0
1607433510000|2020-12-08 13:18:30|22044.28|22044.28|22044.84|22044.84|22044.84|22044.84|22042.9|22042.9|0
1607433520000|2020-12-08 13:18:40|22041.68|22041.68|22042.73|22042.73|22042.73|22042.73|22041.68|22041.68|0
1607433540000|2020-12-08 13:19:00|22042.2|22042.2|22048.87|22048.87|22048.87|22048.87|22042.2|22042.2|0
1607433550000|2020-12-08 13:19:10|22049.92|22049.92|22050.13|22050.13|22051.5|22051.5|22049.92|22049.92|0
1607433560000|2020-12-08 13:19:20|22050.35|22050.35|22050.65|22050.65|22050.87|22050.87|22050.35|22050.35|0
1607433570000|2020-12-08 13:19:30|22051.43|22051.43|22045.02|22045.02|22052.42|22052.42|22045.02|22045.02|0
1607433580000|2020-12-08 13:19:40|22044.18|22044.18|22044.18|22044.18|22044.18|22044.18|22044.18|22044.18|0
1607433590000|2020-12-08 13:19:50|22043.74|22043.74|22043.96|22043.96|22043.96|22043.96|22043.74|22043.74|0
1607433600000|2020-12-08 13:20:00|22043.18|22043.18|22042.16|22042.16|22043.86|22043.86|22042.16|22042.16|0
1607433610000|2020-12-08 13:20:10|22041.38|22041.38|22041.38|22041.38|22041.38|22041.38|22041.38|22041.38|0
1607433620000|2020-12-08 13:20:20|22040.86|22040.86|22039.86|22039.86|22040.86|22040.86|22039.86|22039.86|0
1607433630000|2020-12-08 13:20:30|22040.64|22040.64|22042.35|22042.35|22044.85|22044.85|22040.64|22040.64|0
1607433640000|2020-12-08 13:20:40|22043.9|22043.9|22042.54|22042.54|22043.9|22043.9|22042.54|22042.54|0
1607433650000|2020-12-08 13:20:50|22043.9|22043.9|22046.95|22046.95|22046.95|22046.95|22043.62|22043.62|0
1607433660000|2020-12-08 13:21:00|22047|22047|22047.53|22047.53|22047.53|22047.53|22047|22047|0
1607433670000|2020-12-08 13:21:10|22047.67|22047.67|22048.35|22048.35|22048.57|22048.57|22047.52|22047.52|0
1607433680000|2020-12-08 13:21:20|22049.72|22049.72|22051.28|22051.28|22051.28|22051.28|22049.72|22049.72|0
1607433690000|2020-12-08 13:21:30|22051.39|22051.39|22054.31|22054.31|22054.31|22054.31|22050.67|22050.67|0
1607433700000|2020-12-08 13:21:40|22053.78|22053.78|22054.63|22054.63|22054.63|22054.63|22053.78|22053.78|0
1607433710000|2020-12-08 13:21:50|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|0
1607433720000|2020-12-08 13:22:00|22054.66|22054.66|22055.09|22055.09|22055.09|22055.09|22054.66|22054.66|0
1607433730000|2020-12-08 13:22:10|22055.62|22055.62|22055.62|22055.62|22055.62|22055.62|22055.62|22055.62|0
1607433740000|2020-12-08 13:22:20|22053.19|22053.19|22053.19|22053.19|22053.19|22053.19|22053.19|22053.19|0
1607433750000|2020-12-08 13:22:30|22054.34|22054.34|22052|22052|22054.34|22054.34|22052|22052|0
1607433760000|2020-12-08 13:22:40|22051.79|22051.79|22050.62|22050.62|22051.79|22051.79|22047.24|22047.24|0
1607433770000|2020-12-08 13:22:50|22051.15|22051.15|22052.92|22052.92|22052.92|22052.92|22051.15|22051.15|0
1607433780000|2020-12-08 13:23:00|22053.13|22053.13|22053.13|22053.13|22053.13|22053.13|22053.13|22053.13|0
1607433790000|2020-12-08 13:23:10|22049.01|22049.01|22054.39|22054.39|22054.39|22054.39|22049.01|22049.01|0
1607433800000|2020-12-08 13:23:20|22054.17|22054.17|22056.73|22056.73|22057.26|22057.26|22053.12|22053.12|0
1607433810000|2020-12-08 13:23:30|22057.26|22057.26|22057.57|22057.57|22057.57|22057.57|22057.04|22057.04|0
1607433820000|2020-12-08 13:23:40|22057.4|22057.4|22062.15|22062.15|22062.15|22062.15|22056.26|22056.26|0
1607433830000|2020-12-08 13:23:50|22062.83|22062.83|22061.9|22061.9|22062.83|22062.83|22061.12|22061.12|0
1607433840000|2020-12-08 13:24:00|22061.69|22061.69|22061.9|22061.9|22061.9|22061.9|22061.62|22061.62|0
1607433850000|2020-12-08 13:24:10|22061.83|22061.83|22060.05|22060.05|22062.36|22062.36|22060|22060|0
1607433860000|2020-12-08 13:24:20|22060.12|22060.12|22059.43|22059.43|22060.12|22060.12|22059.43|22059.43|0
1607433870000|2020-12-08 13:24:30|22058.66|22058.66|22056.5|22056.5|22058.66|22058.66|22056.5|22056.5|0
1607433880000|2020-12-08 13:24:40|22053.34|22053.34|22050.73|22050.73|22053.34|22053.34|22050.73|22050.73|0
1607433890000|2020-12-08 13:24:50|22049.36|22049.36|22045.55|22045.55|22049.36|22049.36|22045.55|22045.55|0
1607433900000|2020-12-08 13:25:00|22044.77|22044.77|22042.99|22042.99|22046.15|22046.15|22042.99|22042.99|0
1607433910000|2020-12-08 13:25:10|22044.79|22044.79|22047.39|22047.39|22047.39|22047.39|22044.26|22044.26|0
1607433920000|2020-12-08 13:25:20|22046.02|22046.02|22046.77|22046.77|22046.77|22046.77|22046.02|22046.02|0
1607433940000|2020-12-08 13:25:40|22045.19|22045.19|22045.35|22045.35|22045.4|22045.4|22045.19|22045.19|0
1607433950000|2020-12-08 13:25:50|22046.72|22046.72|22057.26|22057.26|22057.26|22057.26|22046.72|22046.72|0
1607433960000|2020-12-08 13:26:00|22058.63|22058.63|22060.46|22060.46|22060.46|22060.46|22058.63|22058.63|0
1607433970000|2020-12-08 13:26:10|22063.21|22063.21|22063.21|22063.21|22063.21|22063.21|22063.21|22063.21|0
1607433980000|2020-12-08 13:26:20|22061.84|22061.84|22056.93|22056.93|22061.84|22061.84|22056.93|22056.93|0
1607433990000|2020-12-08 13:26:30|22056.41|22056.41|22056.71|22056.71|22056.93|22056.93|22056.41|22056.41|0
1607434000000|2020-12-08 13:26:40|22055.13|22055.13|22052.99|22052.99|22055.13|22055.13|22052.99|22052.99|0
1607434010000|2020-12-08 13:26:50|22052.78|22052.78|22051.18|22051.18|22052.78|22052.78|22050.9|22050.9|0
1607434020000|2020-12-08 13:27:00|22049.8|22049.8|22042.43|22042.43|22049.8|22049.8|22042.43|22042.43|0
1607434030000|2020-12-08 13:27:10|22044.47|22044.47|22047.91|22047.91|22047.91|22047.91|22044.47|22044.47|0
1607434050000|2020-12-08 13:27:30|22048.43|22048.43|22047.96|22047.96|22049.34|22049.34|22047.96|22047.96|0
1607434060000|2020-12-08 13:27:40|22046.59|22046.59|22046|22046|22046.59|22046.59|22045.22|22045.22|0
1607434070000|2020-12-08 13:27:50|22044.63|22044.63|22044.63|22044.63|22044.63|22044.63|22044.63|22044.63|0
1607434080000|2020-12-08 13:28:00|22042.55|22042.55|22039.8|22039.8|22042.55|22042.55|22039.8|22039.8|0
1607434090000|2020-12-08 13:28:10|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|0
1607434100000|2020-12-08 13:28:20|22039.13|22039.13|22038.61|22038.61|22039.66|22039.66|22038.61|22038.61|0
1607434110000|2020-12-08 13:28:30|22037.83|22037.83|22037.4|22037.4|22037.83|22037.83|22037.18|22037.18|0
1607434120000|2020-12-08 13:28:40|22034.45|22034.45|22033.07|22033.07|22034.45|22034.45|22033.07|22033.07|0
1607434130000|2020-12-08 13:28:50|22032.54|22032.54|22032.76|22032.76|22032.76|22032.76|22032.54|22032.54|0
1607434140000|2020-12-08 13:29:00|22031.2|22031.2|22032.26|22032.26|22032.26|22032.26|22031.2|22031.2|0
1607434150000|2020-12-08 13:29:10|22033.63|22033.63|22033.57|22033.57|22033.63|22033.63|22033.57|22033.57|0
1607434170000|2020-12-08 13:29:30|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|0
1607434190000|2020-12-08 13:29:50|22034.73|22034.73|22032.98|22032.98|22034.73|22034.73|22032.98|22032.98|0
1607434200000|2020-12-08 13:30:00|22030.93|22030.93|22030.71|22030.71|22030.93|22030.93|22030.71|22030.71|0
1607434210000|2020-12-08 13:30:10|22029.93|22029.93|22029.58|22029.58|22030.46|22030.46|22029.58|22029.58|0
1607434220000|2020-12-08 13:30:20|22028.8|22028.8|22025.27|22025.27|22028.8|22028.8|22025.27|22025.27|0
1607434230000|2020-12-08 13:30:30|22024.49|22024.49|22024.44|22024.44|22024.49|22024.49|22024.44|22024.44|0
1607434240000|2020-12-08 13:30:40|22024.59|22024.59|22023.33|22023.33|22024.94|22024.94|22023.33|22023.33|0
1607434250000|2020-12-08 13:30:50|22020.58|22020.58|22022.91|22022.91|22022.91|22022.91|22019.52|22019.52|0
1607434260000|2020-12-08 13:31:00|22023.13|22023.13|22022.66|22022.66|22023.19|22023.19|22022.66|22022.66|0
1607434270000|2020-12-08 13:31:10|22022.72|22022.72|22023.24|22023.24|22023.24|22023.24|22022.72|22022.72|0
1607434280000|2020-12-08 13:31:20|22024.62|22024.62|22030.34|22030.34|22031.12|22031.12|22024.62|22024.62|0
1607434290000|2020-12-08 13:31:30|22031.4|22031.4|22031.4|22031.4|22031.4|22031.4|22031.4|22031.4|0
1607434310000|2020-12-08 13:31:50|22023.01|22023.01|22017.25|22017.25|22023.01|22023.01|22015.87|22015.87|0
1607434320000|2020-12-08 13:32:00|22019.99|22019.99|22021.55|22021.55|22021.55|22021.55|22019.99|22019.99|0
1607434330000|2020-12-08 13:32:10|22022.33|22022.33|22026.84|22026.84|22026.84|22026.84|22022.33|22022.33|0
1607434340000|2020-12-08 13:32:20|22026.91|22026.91|22027.05|22027.05|22027.05|22027.05|22026.91|22026.91|0
1607434350000|2020-12-08 13:32:30|22026.98|22026.98|22030.39|22030.39|22030.39|22030.39|22026.98|22026.98|0
1607434360000|2020-12-08 13:32:40|22030.28|22030.28|22030.22|22030.22|22030.34|22030.34|22030.22|22030.22|0
1607434370000|2020-12-08 13:32:50|22028.86|22028.86|22026.62|22026.62|22028.86|22028.86|22026.62|22026.62|0
1607434380000|2020-12-08 13:33:00|22027.4|22027.4|22024.1|22024.1|22027.4|22027.4|22024.1|22024.1|0
1607434390000|2020-12-08 13:33:10|22021.35|22021.35|22021.35|22021.35|22021.35|22021.35|22021.35|22021.35|0
1607434410000|2020-12-08 13:33:30|22021.28|22021.28|22020.72|22020.72|22021.5|22021.5|22020.72|22020.72|0
1607434420000|2020-12-08 13:33:40|22020.29|22020.29|22020.29|22020.29|22020.29|22020.29|22020.29|22020.29|0
1607434430000|2020-12-08 13:33:50|22019.61|22019.61|22019.61|22019.61|22019.61|22019.61|22019.61|22019.61|0
1607434440000|2020-12-08 13:34:00|22014.71|22014.71|22010.8|22010.8|22014.71|22014.71|22008.26|22008.26|0
1607434450000|2020-12-08 13:34:10|22012.18|22012.18|22014.28|22014.28|22014.28|22014.28|22012.18|22012.18|0
1607434460000|2020-12-08 13:34:20|22015.66|22015.66|22020.04|22020.04|22020.04|22020.04|22015.66|22015.66|0
1607434470000|2020-12-08 13:34:30|22020.48|22020.48|22017.73|22017.73|22020.48|22020.48|22017.73|22017.73|0
1607434480000|2020-12-08 13:34:40|22017.51|22017.51|22020.26|22020.26|22020.26|22020.26|22017.51|22017.51|0
1607434490000|2020-12-08 13:34:50|22020.48|22020.48|22020.26|22020.26|22020.48|22020.48|22020.26|22020.26|0
1607434500000|2020-12-08 13:35:00|22020.48|22020.48|22020.48|22020.48|22020.48|22020.48|22020.48|22020.48|0
1607434510000|2020-12-08 13:35:10|22017.73|22017.73|22017.73|22017.73|22017.73|22017.73|22017.73|22017.73|0
1607434520000|2020-12-08 13:35:20|22019.32|22019.32|22015.2|22015.2|22019.32|22019.32|22015.2|22015.2|0
1607434540000|2020-12-08 13:35:40|22015.42|22015.42|22013.86|22013.86|22016.79|22016.79|22013.86|22013.86|0
1607434550000|2020-12-08 13:35:50|22012.49|22012.49|22011.43|22011.43|22012.49|22012.49|22008.47|22008.47|0
1607434560000|2020-12-08 13:36:00|22011.66|22011.66|22011.9|22011.9|22011.9|22011.9|22011.66|22011.66|0
1607434570000|2020-12-08 13:36:10|22012.11|22012.11|22012.62|22012.62|22012.74|22012.74|22012.11|22012.11|0
1607434580000|2020-12-08 13:36:20|22014.22|22014.22|22013.06|22013.06|22014.22|22014.22|22012.84|22012.84|0
1607434590000|2020-12-08 13:36:30|22011.69|22011.69|22012.47|22012.47|22012.47|22012.47|22011.69|22011.69|0
1607434600000|2020-12-08 13:36:40|22013.85|22013.85|22014.21|22014.21|22014.62|22014.62|22012.47|22012.47|0
1607434610000|2020-12-08 13:36:50|22013.43|22013.43|22011.38|22011.38|22013.43|22013.43|22010.01|22010.01|0
1607434620000|2020-12-08 13:37:00|22010.74|22010.74|22011.08|22011.08|22011.17|22011.17|22010.74|22010.74|0
1607434630000|2020-12-08 13:37:10|22011.3|22011.3|22011.3|22011.3|22011.3|22011.3|22011.3|22011.3|0
1607434640000|2020-12-08 13:37:20|22011.52|22011.52|22012.16|22012.16|22012.29|22012.29|22011.45|22011.45|0
1607434650000|2020-12-08 13:37:30|22012.38|22012.38|22008.5|22008.5|22013.75|22013.75|22008.5|22008.5|0
1607434660000|2020-12-08 13:37:40|22006.39|22006.39|22008.98|22008.98|22008.98|22008.98|22006.39|22006.39|0
1607434670000|2020-12-08 13:37:50|22008.77|22008.77|22006.33|22006.33|22009.3|22009.3|22006.33|22006.33|0
1607434680000|2020-12-08 13:38:00|22009.08|22009.08|22011.49|22011.49|22011.49|22011.49|22009.08|22009.08|0
1607434690000|2020-12-08 13:38:10|22012.86|22012.86|22012.3|22012.3|22013.64|22013.64|22012.3|22012.3|0
1607434700000|2020-12-08 13:38:20|22013.67|22013.67|22013.67|22013.67|22013.67|22013.67|22012.3|22012.3|0
1607434730000|2020-12-08 13:38:50|22012.99|22012.99|22013.51|22013.51|22013.51|22013.51|22012.99|22012.99|0
1607434740000|2020-12-08 13:39:00|22014.29|22014.29|22017.22|22017.22|22018|22018|22014.29|22014.29|0
1607434750000|2020-12-08 13:39:10|22015.85|22015.85|22015.85|22015.85|22015.85|22015.85|22015.07|22015.07|0
1607434760000|2020-12-08 13:39:20|22017.22|22017.22|22017.29|22017.29|22017.29|22017.29|22017.22|22017.22|0
1607434770000|2020-12-08 13:39:30|22015.24|22015.24|22015.24|22015.24|22015.24|22015.24|22015.24|22015.24|0
1607434790000|2020-12-08 13:39:50|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|22013.87|0
1607434810000|2020-12-08 13:40:10|22013.09|22013.09|22013.87|22013.87|22013.87|22013.87|22013.09|22013.09|0
1607434830000|2020-12-08 13:40:30|22012.5|22012.5|22012.17|22012.17|22012.5|22012.5|22011.12|22011.12|0
1607434840000|2020-12-08 13:40:40|22014.92|22014.92|22016.3|22016.3|22016.3|22016.3|22014.92|22014.92|0
1607434850000|2020-12-08 13:40:50|22014.19|22014.19|22016.62|22016.62|22016.62|22016.62|22014.19|22014.19|0
1607434860000|2020-12-08 13:41:00|22017.3|22017.3|22017.3|22017.3|22017.3|22017.3|22017.3|22017.3|0
1607434870000|2020-12-08 13:41:10|22017.23|22017.23|22018.01|22018.01|22018.01|22018.01|22017.23|22017.23|0
1607434880000|2020-12-08 13:41:20|22018.2|22018.2|22018.2|22018.2|22018.2|22018.2|22018.2|22018.2|0
1607434890000|2020-12-08 13:41:30|22018.27|22018.27|22018.27|22018.27|22018.27|22018.27|22018.27|22018.27|0
1607434900000|2020-12-08 13:41:40|22015.52|22015.52|22014.74|22014.74|22015.52|22015.52|22014.74|22014.74|0
1607434910000|2020-12-08 13:41:50|22013.01|22013.01|22011.02|22011.02|22013.01|22013.01|22011.02|22011.02|0
1607434920000|2020-12-08 13:42:00|22009.46|22009.46|22014.08|22014.08|22014.08|22014.08|22008.94|22008.94|0
1607434930000|2020-12-08 13:42:10|22015.46|22015.46|22018.2|22018.2|22018.2|22018.2|22015.46|22015.46|0
1607434950000|2020-12-08 13:42:30|22019.76|22019.76|22025.33|22025.33|22026.23|22026.23|22019.76|22019.76|0
1607434960000|2020-12-08 13:42:40|22024.65|22024.65|22024.65|22024.65|22024.65|22024.65|22024.65|22024.65|0
1607434970000|2020-12-08 13:42:50|22025.43|22025.43|22025.43|22025.43|22025.43|22025.43|22025.43|22025.43|0
1607434980000|2020-12-08 13:43:00|22023.85|22023.85|22025|22025|22025.21|22025.21|22023.85|22023.85|0
1607435000000|2020-12-08 13:43:20|22024.47|22024.47|22024.47|22024.47|22024.47|22024.47|22024.47|22024.47|0
1607435010000|2020-12-08 13:43:30|22024.38|22024.38|22025.68|22025.68|22026.46|22026.46|22024.38|22024.38|0
1607435020000|2020-12-08 13:43:40|22026.74|22026.74|22026.74|22026.74|22026.74|22026.74|22026.74|22026.74|0
1607435030000|2020-12-08 13:43:50|22026.68|22026.68|22027.27|22027.27|22027.36|22027.36|22026.68|22026.68|0
1607435040000|2020-12-08 13:44:00|22027.33|22027.33|22027.99|22027.99|22028.21|22028.21|22027.33|22027.33|0
1607435050000|2020-12-08 13:44:10|22027.77|22027.77|22029.14|22029.14|22030.19|22030.19|22027.6|22027.6|0
1607435060000|2020-12-08 13:44:20|22029.66|22029.66|22029.66|22029.66|22030.19|22030.19|22029.66|22029.66|0
1607435070000|2020-12-08 13:44:30|22028.88|22028.88|22024.79|22024.79|22028.88|22028.88|22024.79|22024.79|0
1607435080000|2020-12-08 13:44:40|22024.74|22024.74|22020.32|22020.32|22024.74|22024.74|22020.25|22020.25|0
1607435090000|2020-12-08 13:44:50|22020.22|22020.22|22015.49|22015.49|22020.22|22020.22|22015.49|22015.49|0
1607435100000|2020-12-08 13:45:00|22014.11|22014.11|22014.11|22014.11|22014.11|22014.11|22014.11|22014.11|0
1607435110000|2020-12-08 13:45:10|22012.74|22012.74|22010.72|22010.72|22012.74|22012.74|22010.72|22010.72|0
1607435120000|2020-12-08 13:45:20|22009.94|22009.94|22007.79|22007.79|22009.94|22009.94|22007.79|22007.79|0
1607435130000|2020-12-08 13:45:30|22005.04|22005.04|22004.26|22004.26|22005.04|22005.04|22004.26|22004.26|0
1607435140000|2020-12-08 13:45:40|22005.63|22005.63|22008.49|22008.49|22008.49|22008.49|22005.63|22005.63|0
1607435160000|2020-12-08 13:46:00|22009.27|22009.27|22009.27|22009.27|22009.27|22009.27|22009.27|22009.27|0
1607435170000|2020-12-08 13:46:10|22010.65|22010.65|22010.65|22010.65|22011.43|22011.43|22010.65|22010.65|0
1607435180000|2020-12-08 13:46:20|22009.87|22009.87|22008.76|22008.76|22009.87|22009.87|22007.39|22007.39|0
1607435190000|2020-12-08 13:46:30|22007.7|22007.7|22007.55|22007.55|22007.7|22007.7|22006.87|22006.87|0
1607435210000|2020-12-08 13:46:50|22007.44|22007.44|22003.94|22003.94|22007.88|22007.88|22003.94|22003.94|0
1607435220000|2020-12-08 13:47:00|22003.88|22003.88|22004.44|22004.44|22004.44|22004.44|22003.88|22003.88|0
1607435230000|2020-12-08 13:47:10|22006.02|22006.02|22006.02|22006.02|22006.02|22006.02|22006.02|22006.02|0
1607435240000|2020-12-08 13:47:20|22006.8|22006.8|22008.88|22008.88|22008.88|22008.88|22006.8|22006.8|0
1607435250000|2020-12-08 13:47:30|22008.14|22008.14|22006.93|22006.93|22008.14|22008.14|22006.93|22006.93|0
1607435260000|2020-12-08 13:47:40|22006.16|22006.16|22005.38|22005.38|22006.16|22006.16|22005.38|22005.38|0
1607435270000|2020-12-08 13:47:50|22004|22004|22000.41|22000.41|22004|22004|22000.41|22000.41|0
1607435280000|2020-12-08 13:48:00|21998.31|21998.31|21995.56|21995.56|21998.31|21998.31|21995.18|21995.18|0
1607435290000|2020-12-08 13:48:10|21992.6|21992.6|21993.07|21993.07|21993.07|21993.07|21992.6|21992.6|0
1607435300000|2020-12-08 13:48:20|21992.51|21992.51|21996.21|21996.21|21996.21|21996.21|21992.32|21992.32|0
1607435310000|2020-12-08 13:48:30|21997.58|21997.58|21997.84|21997.84|21997.84|21997.84|21996.03|21996.03|0
1607435320000|2020-12-08 13:48:40|21998.36|21998.36|21998.16|21998.16|21998.36|21998.36|21998.02|21998.02|0
1607435330000|2020-12-08 13:48:50|21998.94|21998.94|22000.17|22000.17|22000.45|22000.45|21998.94|21998.94|0
1607435340000|2020-12-08 13:49:00|21999.75|21999.75|21999.84|21999.84|21999.84|21999.84|21999.75|21999.75|0
1607435350000|2020-12-08 13:49:10|21999.81|21999.81|22002.63|22002.63|22002.63|22002.63|21999.81|21999.81|0
1607435360000|2020-12-08 13:49:20|22002.1|22002.1|22002.1|22002.1|22002.1|22002.1|22002.1|22002.1|0
1607435370000|2020-12-08 13:49:30|22002.3|22002.3|22003.29|22003.29|22003.82|22003.82|22002.3|22002.3|0
1607435380000|2020-12-08 13:49:40|22002.76|22002.76|22002.76|22002.76|22002.76|22002.76|22002.76|22002.76|0
1607435390000|2020-12-08 13:49:50|22001.98|22001.98|21998.76|21998.76|22001.98|22001.98|21998.33|21998.33|0
1607435400000|2020-12-08 13:50:00|21998.08|21998.08|21997.3|21997.3|21998.08|21998.08|21997.3|21997.3|0
1607435410000|2020-12-08 13:50:10|21997.18|21997.18|21998.34|21998.34|21998.34|21998.34|21997.18|21997.18|0
1607435420000|2020-12-08 13:50:20|21994.65|21994.65|21994.65|21994.65|21994.65|21994.65|21994.65|21994.65|0
1607435430000|2020-12-08 13:50:30|21995.18|21995.18|21995.74|21995.74|21995.74|21995.74|21995.18|21995.18|0
1607435450000|2020-12-08 13:50:50|21994.18|21994.18|21990.29|21990.29|21994.18|21994.18|21990.29|21990.29|0
1607435460000|2020-12-08 13:51:00|21990.07|21990.07|21989.55|21989.55|21990.07|21990.07|21989.55|21989.55|0
1607435470000|2020-12-08 13:51:10|21989.36|21989.36|21989.26|21989.26|21989.36|21989.36|21988.58|21988.58|0
1607435480000|2020-12-08 13:51:20|21988.48|21988.48|21988.48|21988.48|21988.48|21988.48|21988.48|21988.48|0
1607435490000|2020-12-08 13:51:30|21989.01|21989.01|21989.01|21989.01|21989.01|21989.01|21989.01|21989.01|0
1607435500000|2020-12-08 13:51:40|21990.38|21990.38|21990.17|21990.17|21990.38|21990.38|21990.17|21990.17|0
1607435510000|2020-12-08 13:51:50|21990.38|21990.38|21990.38|21990.38|21990.38|21990.38|21990.38|21990.38|0
1607435530000|2020-12-08 13:52:10|21991.76|21991.76|21992.54|21992.54|21993.32|21993.32|21991.76|21991.76|0
1607435540000|2020-12-08 13:52:20|21992.01|21992.01|21988.21|21988.21|21992.54|21992.54|21986.63|21986.63|0
1607435550000|2020-12-08 13:52:30|21987.43|21987.43|21986.99|21986.99|21987.43|21987.43|21986.99|21986.99|0
1607435560000|2020-12-08 13:52:40|21986.21|21986.21|21983.01|21983.01|21986.21|21986.21|21983.01|21983.01|0
1607435570000|2020-12-08 13:52:50|21983.44|21983.44|21978.69|21978.69|21983.44|21983.44|21978.69|21978.69|0
1607435580000|2020-12-08 13:53:00|21978.47|21978.47|21976.21|21976.21|21979.85|21979.85|21976.21|21976.21|0
1607435590000|2020-12-08 13:53:10|21978.63|21978.63|21979.34|21979.34|21979.41|21979.41|21978.63|21978.63|0
1607435600000|2020-12-08 13:53:20|21978.91|21978.91|21978.41|21978.41|21979.6|21979.6|21978.41|21978.41|0
1607435610000|2020-12-08 13:53:30|21978.61|21978.61|21978.89|21978.89|21978.89|21978.89|21978.61|21978.61|0
1607435620000|2020-12-08 13:53:40|21978.67|21978.67|21978.67|21978.67|21978.67|21978.67|21978.67|21978.67|0
1607435630000|2020-12-08 13:53:50|21977.89|21977.89|21977.89|21977.89|21977.89|21977.89|21977.89|21977.89|0
1607435640000|2020-12-08 13:54:00|21978.67|21978.67|21978.82|21978.82|21979.35|21979.35|21978.67|21978.67|0
1607435650000|2020-12-08 13:54:10|21978.61|21978.61|21987.79|21987.79|21989.35|21989.35|21978.61|21978.61|0
1607435660000|2020-12-08 13:54:20|21987.73|21987.73|21985.74|21985.74|21987.73|21987.73|21984.96|21984.96|0
1607435670000|2020-12-08 13:54:30|21984.96|21984.96|21984.44|21984.44|21984.96|21984.96|21984.44|21984.44|0
1607435680000|2020-12-08 13:54:40|21984.96|21984.96|21983.47|21983.47|21985.03|21985.03|21983.47|21983.47|0
1607435690000|2020-12-08 13:54:50|21984.25|21984.25|21985.57|21985.57|21985.57|21985.57|21984.01|21984.01|0
1607435700000|2020-12-08 13:55:00|21985.14|21985.14|21977.83|21977.83|21985.14|21985.14|21977.83|21977.83|0
1607435710000|2020-12-08 13:55:10|21976.45|21976.45|21977.61|21977.61|21977.83|21977.83|21976.45|21976.45|0
1607435720000|2020-12-08 13:55:20|21977.38|21977.38|21975.59|21975.59|21977.38|21977.38|21975.59|21975.59|0
1607435730000|2020-12-08 13:55:30|21974.22|21974.22|21971.06|21971.06|21974.22|21974.22|21970.62|21970.62|0
1607435740000|2020-12-08 13:55:40|21972.43|21972.43|21979.74|21979.74|21979.96|21979.96|21972.43|21972.43|0
1607435760000|2020-12-08 13:56:00|21981.12|21981.12|21981.8|21981.8|21981.8|21981.8|21981.12|21981.12|0
1607435770000|2020-12-08 13:56:10|21981.02|21981.02|21981.71|21981.71|21981.71|21981.71|21981.02|21981.02|0
1607435780000|2020-12-08 13:56:20|21981.47|21981.47|21981.47|21981.47|21981.47|21981.47|21981.47|21981.47|0
1607435790000|2020-12-08 13:56:30|21980.1|21980.1|21976.49|21976.49|21980.1|21980.1|21976.06|21976.06|0
1607435800000|2020-12-08 13:56:40|21976.37|21976.37|21979.18|21979.18|21979.18|21979.18|21976.25|21976.25|0
1607435810000|2020-12-08 13:56:50|21977.63|21977.63|21977.63|21977.63|21977.63|21977.63|21977.63|21977.63|0
1607435820000|2020-12-08 13:57:00|21977.84|21977.84|21977.84|21977.84|21977.84|21977.84|21977.84|21977.84|0
1607435830000|2020-12-08 13:57:10|21979.4|21979.4|21980.18|21980.18|21980.18|21980.18|21979.4|21979.4|0
1607435840000|2020-12-08 13:57:20|21978.8|21978.8|21980.4|21980.4|21980.4|21980.4|21978.8|21978.8|0
1607435850000|2020-12-08 13:57:30|21980.46|21980.46|21981.83|21981.83|21982.79|21982.79|21980.46|21980.46|0
1607435860000|2020-12-08 13:57:40|21982.88|21982.88|21982.57|21982.57|21982.88|21982.88|21982.35|21982.35|0
1607435870000|2020-12-08 13:57:50|21981.52|21981.52|21975.83|21975.83|21981.52|21981.52|21975.83|21975.83|0
1607435880000|2020-12-08 13:58:00|21975.3|21975.3|21978.31|21978.31|21979.37|21979.37|21974.25|21974.25|0
1607435890000|2020-12-08 13:58:10|21977.79|21977.79|21979.39|21979.39|21979.62|21979.62|21977.79|21977.79|0
1607435900000|2020-12-08 13:58:20|21979.6|21979.6|21981.44|21981.44|21981.44|21981.44|21979.6|21979.6|0
1607435910000|2020-12-08 13:58:30|21981.96|21981.96|21978.55|21978.55|21981.96|21981.96|21978.55|21978.55|0
1607435920000|2020-12-08 13:58:40|21978.44|21978.44|21978.18|21978.18|21978.44|21978.44|21977.66|21977.66|0
1607435930000|2020-12-08 13:58:50|21979.56|21979.56|21974.98|21974.98|21979.56|21979.56|21974.98|21974.98|0
1607435940000|2020-12-08 13:59:00|21974.45|21974.45|21976.91|21976.91|21977.17|21977.17|21974.45|21974.45|0
1607435950000|2020-12-08 13:59:10|21977.6|21977.6|21977.5|21977.5|21979.19|21979.19|21977.5|21977.5|0
1607435960000|2020-12-08 13:59:20|21977.71|21977.71|21978.77|21978.77|21979.29|21979.29|21977.71|21977.71|0
1607435980000|2020-12-08 13:59:40|21978.24|21978.24|21977.5|21977.5|21980.07|21980.07|21977.5|21977.5|0
1607435990000|2020-12-08 13:59:50|21976.72|21976.72|21972.52|21972.52|21976.72|21976.72|21972.52|21972.52|0
1607436000000|2020-12-08 14:00:00|21972.3|21972.3|21974.55|21974.55|21975.08|21975.08|21972.14|21972.14|0
1607436010000|2020-12-08 14:00:10|21974.32|21974.32|21975.78|21975.78|21975.78|21975.78|21973.95|21973.95|0
1607436020000|2020-12-08 14:00:20|21975|21975|21970.6|21970.6|21975|21975|21970.6|21970.6|0
1607436030000|2020-12-08 14:00:30|21970.18|21970.18|21970.34|21970.34|21970.34|21970.34|21968.44|21968.44|0
1607436040000|2020-12-08 14:00:40|21970.55|21970.55|21972.21|21972.21|21972.21|21972.21|21970.55|21970.55|0
1607436050000|2020-12-08 14:00:50|21971.99|21971.99|21970.94|21970.94|21971.99|21971.99|21970.94|21970.94|0
1607436060000|2020-12-08 14:01:00|21971.47|21971.47|21970.94|21970.94|21971.47|21971.47|21970.94|21970.94|0
1607436070000|2020-12-08 14:01:10|21971.72|21971.72|21971.04|21971.04|21973.45|21973.45|21971.04|21971.04|0
1607436080000|2020-12-08 14:01:20|21969.66|21969.66|21969.88|21969.88|21969.88|21969.88|21969.66|21969.66|0
1607436090000|2020-12-08 14:01:30|21970.09|21970.09|21962.44|21962.44|21970.09|21970.09|21962.44|21962.44|0
1607436100000|2020-12-08 14:01:40|21961.08|21961.08|21962.59|21962.59|21962.59|21962.59|21961.08|21961.08|0
1607436110000|2020-12-08 14:01:50|21961.54|21961.54|21957.41|21957.41|21961.54|21961.54|21957.41|21957.41|0
1607436120000|2020-12-08 14:02:00|21956.63|21956.63|21955.32|21955.32|21957.28|21957.28|21955.32|21955.32|0
1607436130000|2020-12-08 14:02:10|21954.64|21954.64|21950.47|21950.47|21954.64|21954.64|21949.94|21949.94|0
1607436140000|2020-12-08 14:02:20|21949.94|21949.94|21949.59|21949.59|21950.47|21950.47|21948.11|21948.11|0
1607436150000|2020-12-08 14:02:30|21950.12|21950.12|21949.09|21949.09|21950.12|21950.12|21948.56|21948.56|0
1607436160000|2020-12-08 14:02:40|21948.04|21948.04|21940.54|21940.54|21948.04|21948.04|21940.54|21940.54|0
1607436170000|2020-12-08 14:02:50|21938.96|21938.96|21938.18|21938.18|21938.96|21938.96|21938.18|21938.18|0
1607436180000|2020-12-08 14:03:00|21935.43|21935.43|21930.14|21930.14|21935.43|21935.43|21930.14|21930.14|0
1607436190000|2020-12-08 14:03:10|21929.36|21929.36|21929.53|21929.53|21929.53|21929.53|21928.14|21928.14|0
1607436200000|2020-12-08 14:03:20|21928.75|21928.75|21927.54|21927.54|21928.75|21928.75|21927.54|21927.54|0
1607436210000|2020-12-08 14:03:30|21926.86|21926.86|21927.44|21927.44|21928.81|21928.81|21926.08|21926.08|0
1607436220000|2020-12-08 14:03:40|21926.67|21926.67|21925.44|21925.44|21929|21929|21925.44|21925.44|0
1607436230000|2020-12-08 14:03:50|21922.69|21922.69|21921.64|21921.64|21922.69|21922.69|21921.64|21921.64|0
1607436240000|2020-12-08 14:04:00|21920.26|21920.26|21908.6|21908.6|21920.26|21920.26|21908.6|21908.6|0
1607436250000|2020-12-08 14:04:10|21905.85|21905.85|21903.68|21903.68|21905.85|21905.85|21903.68|21903.68|0
1607436260000|2020-12-08 14:04:20|21902.9|21902.9|21899.1|21899.1|21902.9|21902.9|21899.1|21899.1|0
1607436280000|2020-12-08 14:04:40|21899.63|21899.63|21898.24|21898.24|21903.75|21903.75|21898.24|21898.24|0
1607436290000|2020-12-08 14:04:50|21899.62|21899.62|21893.91|21893.91|21899.62|21899.62|21893.7|21893.7|0
1607436300000|2020-12-08 14:05:00|21895.81|21895.81|21904.04|21904.04|21904.04|21904.04|21895.28|21895.28|0
1607436310000|2020-12-08 14:05:10|21902.66|21902.66|21901.98|21901.98|21902.66|21902.66|21901.98|21901.98|0
1607436320000|2020-12-08 14:05:20|21899.23|21899.23|21892.16|21892.16|21899.23|21899.23|21891.85|21891.85|0
1607436330000|2020-12-08 14:05:30|21890.79|21890.79|21886.19|21886.19|21890.79|21890.79|21886.19|21886.19|0
1607436340000|2020-12-08 14:05:40|21884.83|21884.83|21879.55|21879.55|21884.83|21884.83|21878.66|21878.66|0
1607436350000|2020-12-08 14:05:50|21879.62|21879.62|21883.96|21883.96|21885.32|21885.32|21879.37|21879.37|0
1607436360000|2020-12-08 14:06:00|21883.99|21883.99|21880.96|21880.96|21883.99|21883.99|21880.96|21880.96|0
1607436370000|2020-12-08 14:06:10|21881.64|21881.64|21879.19|21879.19|21881.64|21881.64|21879.19|21879.19|0
1607436380000|2020-12-08 14:06:20|21878.41|21878.41|21874.47|21874.47|21878.41|21878.41|21874.47|21874.47|0
1607436390000|2020-12-08 14:06:30|21875.25|21875.25|21872.63|21872.63|21875.25|21875.25|21871.85|21871.85|0
1607436400000|2020-12-08 14:06:40|21874.19|21874.19|21872.82|21872.82|21874.19|21874.19|21872.82|21872.82|0
1607436410000|2020-12-08 14:06:50|21873.88|21873.88|21871.79|21871.79|21873.88|21873.88|21871.79|21871.79|0
1607436420000|2020-12-08 14:07:00|21870.21|21870.21|21871.12|21871.12|21871.12|21871.12|21870.21|21870.21|0
1607436430000|2020-12-08 14:07:10|21869.74|21869.74|21871.33|21871.33|21871.33|21871.33|21869.74|21869.74|0
1607436440000|2020-12-08 14:07:20|21870.46|21870.46|21866.47|21866.47|21870.98|21870.98|21866.47|21866.47|0
1607436450000|2020-12-08 14:07:30|21867.25|21867.25|21870.91|21870.91|21872.27|21872.27|21866.47|21866.47|0
1607436460000|2020-12-08 14:07:40|21869.53|21869.53|21869.6|21869.6|21869.6|21869.6|21868.75|21868.75|0
1607436470000|2020-12-08 14:07:50|21869.8|21869.8|21869.74|21869.74|21869.8|21869.8|21869.74|21869.74|0
1607436480000|2020-12-08 14:08:00|21868.96|21868.96|21862.78|21862.78|21868.96|21868.96|21862.78|21862.78|0
1607436490000|2020-12-08 14:08:10|21859.81|21859.81|21858.75|21858.75|21861.87|21861.87|21858.75|21858.75|0
1607436500000|2020-12-08 14:08:20|21858.97|21858.97|21860.18|21860.18|21860.18|21860.18|21858.73|21858.73|0
1607436510000|2020-12-08 14:08:30|21860.95|21860.95|21862.79|21862.79|21862.79|21862.79|21860.95|21860.95|0
1607436520000|2020-12-08 14:08:40|21862.55|21862.55|21865.13|21865.13|21865.13|21865.13|21862.55|21862.55|0
1607436530000|2020-12-08 14:08:50|21865.91|21865.91|21863.67|21863.67|21865.91|21865.91|21863.67|21863.67|0
1607436540000|2020-12-08 14:09:00|21862.89|21862.89|21859.37|21859.37|21862.89|21862.89|21857.26|21857.26|0
1607436550000|2020-12-08 14:09:10|21859.15|21859.15|21859.15|21859.15|21859.15|21859.15|21858.37|21858.37|0
1607436560000|2020-12-08 14:09:20|21856.4|21856.4|21856.4|21856.4|21856.4|21856.4|21856.4|21856.4|0
1607436570000|2020-12-08 14:09:30|21855.03|21855.03|21856.22|21856.22|21856.22|21856.22|21853.47|21853.47|0
1607436580000|2020-12-08 14:09:40|21856.9|21856.9|21856.88|21856.88|21858.27|21858.27|21856.22|21856.22|0
1607436590000|2020-12-08 14:09:50|21857.56|21857.56|21861.16|21861.16|21861.16|21861.16|21857.56|21857.56|0
1607436600000|2020-12-08 14:10:00|21861.68|21861.68|21864.36|21864.36|21864.36|21864.36|21860.05|21860.05|0
1607436610000|2020-12-08 14:10:10|21865.14|21865.14|21865.14|21865.14|21865.92|21865.92|21865.14|21865.14|0
1607436620000|2020-12-08 14:10:20|21864.36|21864.36|21864.36|21864.36|21864.36|21864.36|21862.21|21862.21|0
1607436630000|2020-12-08 14:10:30|21864.8|21864.8|21867.53|21867.53|21868.58|21868.58|21864.8|21864.8|0
1607436640000|2020-12-08 14:10:40|21867.62|21867.62|21865.89|21865.89|21867.62|21867.62|21865.89|21865.89|0
1607436650000|2020-12-08 14:10:50|21865.11|21865.11|21865.63|21865.63|21866.16|21866.16|21865.11|21865.11|0
1607436660000|2020-12-08 14:11:00|21865.85|21865.85|21865.26|21865.26|21865.85|21865.85|21864.58|21864.58|0
1607436670000|2020-12-08 14:11:10|21866.47|21866.47|21868.53|21868.53|21868.53|21868.53|21866.04|21866.04|0
1607436680000|2020-12-08 14:11:20|21868.56|21868.56|21875.03|21875.03|21875.03|21875.03|21868.53|21868.53|0
1607436690000|2020-12-08 14:11:30|21875.15|21875.15|21881.33|21881.33|21881.33|21881.33|21875.15|21875.15|0
1607436700000|2020-12-08 14:11:40|21882.11|21882.11|21882.17|21882.17|21882.88|21882.88|21882.11|21882.11|0
1607436710000|2020-12-08 14:11:50|21882.06|21882.06|21882.58|21882.58|21882.58|21882.58|21882.06|21882.06|0
1607436720000|2020-12-08 14:12:00|21882.47|21882.47|21888|21888|21888|21888|21882.47|21882.47|0
1607436730000|2020-12-08 14:12:10|21885.26|21885.26|21887.76|21887.76|21887.76|21887.76|21882.72|21882.72|0
1607436740000|2020-12-08 14:12:20|21887.23|21887.23|21888.93|21888.93|21890.51|21890.51|21887.23|21887.23|0
1607436750000|2020-12-08 14:12:30|21886.18|21886.18|21886.46|21886.46|21886.49|21886.49|21885.62|21885.62|0
1607436760000|2020-12-08 14:12:40|21885.08|21885.08|21884.98|21884.98|21885.08|21885.08|21882.98|21882.98|0
1607436770000|2020-12-08 14:12:50|21884.46|21884.46|21885.83|21885.83|21885.83|21885.83|21884.46|21884.46|0
1607436780000|2020-12-08 14:13:00|21886.05|21886.05|21886.05|21886.05|21886.05|21886.05|21886.05|21886.05|0
1607436790000|2020-12-08 14:13:10|21884.69|21884.69|21883.47|21883.47|21885.37|21885.37|21883.47|21883.47|0
1607436800000|2020-12-08 14:13:20|21884.84|21884.84|21882.69|21882.69|21884.84|21884.84|21881.91|21881.91|0
1607436810000|2020-12-08 14:13:30|21881.91|21881.91|21881.64|21881.64|21882.69|21882.69|21880.64|21880.64|0
1607436820000|2020-12-08 14:13:40|21882.42|21882.42|21882.42|21882.42|21883.1|21883.1|21882.42|21882.42|0
1607436830000|2020-12-08 14:13:50|21883.78|21883.78|21878.06|21878.06|21883.78|21883.78|21876.88|21876.88|0
1607436840000|2020-12-08 14:14:00|21876.68|21876.68|21878.12|21878.12|21878.12|21878.12|21876.68|21876.68|0
1607436850000|2020-12-08 14:14:10|21879.49|21879.49|21879.49|21879.49|21879.49|21879.49|21879.49|21879.49|0
1607436860000|2020-12-08 14:14:20|21877.39|21877.39|21873.8|21873.8|21877.39|21877.39|21873.8|21873.8|0
1607436870000|2020-12-08 14:14:30|21874.32|21874.32|21873.2|21873.2|21874.32|21874.32|21872.98|21872.98|0
1607436880000|2020-12-08 14:14:40|21875.34|21875.34|21876.78|21876.78|21876.78|21876.78|21875.34|21875.34|0
1607436890000|2020-12-08 14:14:50|21877.3|21877.3|21876.95|21876.95|21877.3|21877.3|21873.89|21873.89|0
1607436900000|2020-12-08 14:15:00|21877.73|21877.73|21882.05|21882.05|21882.05|21882.05|21877.73|21877.73|0
1607436910000|2020-12-08 14:15:10|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.46|21881.46|0
1607436920000|2020-12-08 14:15:20|21881.56|21881.56|21882.16|21882.16|21882.16|21882.16|21881.42|21881.42|0
1607436930000|2020-12-08 14:15:30|21878.36|21878.36|21875.76|21875.76|21879.73|21879.73|21875.76|21875.76|0
1607436940000|2020-12-08 14:15:40|21875.7|21875.7|21875.02|21875.02|21875.7|21875.7|21875.02|21875.02|0
1607436950000|2020-12-08 14:15:50|21874.58|21874.58|21872.53|21872.53|21874.58|21874.58|21869.78|21869.78|0
1607436960000|2020-12-08 14:16:00|21871.75|21871.75|21869.85|21869.85|21871.75|21871.75|21869.85|21869.85|0
1607436970000|2020-12-08 14:16:10|21868.48|21868.48|21863.48|21863.48|21869.17|21869.17|21863.48|21863.48|0
1607436980000|2020-12-08 14:16:20|21866.23|21866.23|21860.91|21860.91|21866.23|21866.23|21860.85|21860.85|0
1607436990000|2020-12-08 14:16:30|21861.44|21861.44|21860.46|21860.46|21861.96|21861.96|21860.41|21860.41|0
1607437000000|2020-12-08 14:16:40|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|21860.68|0
1607437010000|2020-12-08 14:16:50|21859.31|21859.31|21858.14|21858.14|21859.31|21859.31|21858|21858|0
1607437020000|2020-12-08 14:17:00|21856.76|21856.76|21852.33|21852.33|21856.76|21856.76|21851.81|21851.81|0
1607437030000|2020-12-08 14:17:10|21852.86|21852.86|21849.4|21849.4|21852.86|21852.86|21848.71|21848.71|0
1607437040000|2020-12-08 14:17:20|21850.45|21850.45|21843.73|21843.73|21850.45|21850.45|21843.73|21843.73|0
1607437050000|2020-12-08 14:17:30|21843.51|21843.51|21836.71|21836.71|21843.51|21843.51|21836.5|21836.5|0
1607437060000|2020-12-08 14:17:40|21836.49|21836.49|21837.39|21837.39|21838.17|21838.17|21836.49|21836.49|0
1607437070000|2020-12-08 14:17:50|21837.61|21837.61|21837.61|21837.61|21838.39|21838.39|21837.61|21837.61|0
1607437080000|2020-12-08 14:18:00|21838.39|21838.39|21835.33|21835.33|21840.61|21840.61|21835.33|21835.33|0
1607437090000|2020-12-08 14:18:10|21838.08|21838.08|21835.33|21835.33|21838.29|21838.29|21835.33|21835.33|0
1607437100000|2020-12-08 14:18:20|21835.54|21835.54|21834.77|21834.77|21835.54|21835.54|21834.77|21834.77|0
1607437110000|2020-12-08 14:18:30|21834.55|21834.55|21828.01|21828.01|21834.55|21834.55|21828.01|21828.01|0
1607437120000|2020-12-08 14:18:40|21827.79|21827.79|21827.86|21827.86|21828.85|21828.85|21825.33|21825.33|0
1607437130000|2020-12-08 14:18:50|21828.07|21828.07|21824.43|21824.43|21828.07|21828.07|21824.43|21824.43|0
1607437140000|2020-12-08 14:19:00|21824.65|21824.65|21821.66|21821.66|21825.7|21825.7|21821.66|21821.66|0
1607437150000|2020-12-08 14:19:10|21821.88|21821.88|21819.04|21819.04|21821.88|21821.88|21819.04|21819.04|0
1607437160000|2020-12-08 14:19:20|21818.36|21818.36|21820.6|21820.6|21820.6|21820.6|21818.36|21818.36|0
1607437170000|2020-12-08 14:19:30|21820.82|21820.82|21822.66|21822.66|21824.03|21824.03|21820.82|21820.82|0
1607437180000|2020-12-08 14:19:40|21822.88|21822.88|21821.26|21821.26|21822.88|21822.88|21820.52|21820.52|0
1607437190000|2020-12-08 14:19:50|21821.79|21821.79|21829.18|21829.18|21829.64|21829.64|21821.79|21821.79|0
1607437200000|2020-12-08 14:20:00|21829.4|21829.4|21825.43|21825.43|21829.4|21829.4|21825.43|21825.43|0
1607437210000|2020-12-08 14:20:10|21825.87|21825.87|21822.95|21822.95|21826.28|21826.28|21822.95|21822.95|0
1607437220000|2020-12-08 14:20:20|21822.51|21822.51|21818.6|21818.6|21822.51|21822.51|21818.6|21818.6|0
1607437230000|2020-12-08 14:20:30|21815.85|21815.85|21810.65|21810.65|21816.44|21816.44|21808.31|21808.31|0
1607437240000|2020-12-08 14:20:40|21810.87|21810.87|21815.04|21815.04|21815.04|21815.04|21810.87|21810.87|0
1607437250000|2020-12-08 14:20:50|21817.18|21817.18|21817.96|21817.96|21817.96|21817.96|21817.18|21817.18|0
1607437260000|2020-12-08 14:21:00|21818.18|21818.18|21817.89|21817.89|21819.48|21819.48|21816.51|21816.51|0
1607437270000|2020-12-08 14:21:10|21818.11|21818.11|21817.89|21817.89|21818.11|21818.11|21817.89|21817.89|0
1607437280000|2020-12-08 14:21:20|21818.67|21818.67|21818.88|21818.88|21818.88|21818.88|21818.67|21818.67|0
1607437290000|2020-12-08 14:21:30|21819.66|21819.66|21821.58|21821.58|21821.58|21821.58|21819.66|21819.66|0
1607437300000|2020-12-08 14:21:40|21820.93|21820.93|21815.83|21815.83|21820.93|21820.93|21815.62|21815.62|0
1607437310000|2020-12-08 14:21:50|21815.15|21815.15|21815.15|21815.15|21815.15|21815.15|21814.93|21814.93|0
1607437320000|2020-12-08 14:22:00|21816.52|21816.52|21812.24|21812.24|21816.52|21816.52|21812.24|21812.24|0
1607437330000|2020-12-08 14:22:10|21810.66|21810.66|21807.13|21807.13|21810.93|21810.93|21807.13|21807.13|0
1607437340000|2020-12-08 14:22:20|21805.75|21805.75|21797.31|21797.31|21805.75|21805.75|21797.31|21797.31|0
1607437350000|2020-12-08 14:22:30|21798.69|21798.69|21794.57|21794.57|21798.69|21798.69|21794.57|21794.57|0
1607437360000|2020-12-08 14:22:40|21792.99|21792.99|21792.55|21792.55|21793.92|21793.92|21789.8|21789.8|0
1607437370000|2020-12-08 14:22:50|21792.49|21792.49|21791.12|21791.12|21792.49|21792.49|21790.59|21790.59|0
1607437380000|2020-12-08 14:23:00|21789.74|21789.74|21786.63|21786.63|21789.74|21789.74|21786.63|21786.63|0
1607437390000|2020-12-08 14:23:10|21787.41|21787.41|21791.21|21791.21|21793.96|21793.96|21787.41|21787.41|0
1607437400000|2020-12-08 14:23:20|21789.83|21789.83|21784.62|21784.62|21791.74|21791.74|21783.88|21783.88|0
1607437410000|2020-12-08 14:23:30|21783.84|21783.84|21776.47|21776.47|21783.84|21783.84|21776.47|21776.47|0
1607437420000|2020-12-08 14:23:40|21775.69|21775.69|21779.21|21779.21|21779.21|21779.21|21774.32|21774.32|0
1607437430000|2020-12-08 14:23:50|21779.89|21779.89|21779.05|21779.05|21780.35|21780.35|21775.77|21775.77|0
1607437440000|2020-12-08 14:24:00|21778.27|21778.27|21777.52|21777.52|21778.3|21778.3|21777.52|21777.52|0
1607437450000|2020-12-08 14:24:10|21777.74|21777.74|21774.99|21774.99|21777.74|21777.74|21774.99|21774.99|0
1607437460000|2020-12-08 14:24:20|21777.74|21777.74|21776.74|21776.74|21777.74|21777.74|21773.62|21773.62|0
1607437470000|2020-12-08 14:24:30|21775.96|21775.96|21775.96|21775.96|21775.96|21775.96|21775.96|21775.96|0
1607437480000|2020-12-08 14:24:40|21775.84|21775.84|21776.06|21776.06|21776.06|21776.06|21775.84|21775.84|0
1607437490000|2020-12-08 14:24:50|21775.38|21775.38|21777.91|21777.91|21778.13|21778.13|21775.38|21775.38|0
1607437500000|2020-12-08 14:25:00|21776.72|21776.72|21778.77|21778.77|21778.77|21778.77|21776.72|21776.72|0
1607437510000|2020-12-08 14:25:10|21777.4|21777.4|21777.19|21777.19|21777.4|21777.4|21777.19|21777.19|0
1607437520000|2020-12-08 14:25:20|21776.97|21776.97|21774.63|21774.63|21776.97|21776.97|21773.08|21773.08|0
1607437530000|2020-12-08 14:25:30|21777.38|21777.38|21774.6|21774.6|21777.38|21777.38|21773.45|21773.45|0
1607437540000|2020-12-08 14:25:40|21773.23|21773.23|21773.9|21773.9|21774.68|21774.68|21771.93|21771.93|0
1607437550000|2020-12-08 14:25:50|21773.22|21773.22|21772.06|21772.06|21773.43|21773.43|21772.06|21772.06|0
1607437560000|2020-12-08 14:26:00|21773.43|21773.43|21778.65|21778.65|21778.65|21778.65|21773.43|21773.43|0
1607437570000|2020-12-08 14:26:10|21779.43|21779.43|21779.5|21779.5|21779.5|21779.5|21779.31|21779.31|0
1607437580000|2020-12-08 14:26:20|21778.13|21778.13|21778.34|21778.34|21778.34|21778.34|21778.13|21778.13|0
1607437590000|2020-12-08 14:26:30|21778.87|21778.87|21777.71|21777.71|21778.87|21778.87|21777.28|21777.28|0
1607437600000|2020-12-08 14:26:40|21778.49|21778.49|21777.72|21777.72|21778.49|21778.49|21776.35|21776.35|0
1607437610000|2020-12-08 14:26:50|21778.6|21778.6|21775.95|21775.95|21779.5|21779.5|21775.95|21775.95|0
1607437620000|2020-12-08 14:27:00|21776.07|21776.07|21774.93|21774.93|21776.98|21776.98|21773.53|21773.53|0
1607437630000|2020-12-08 14:27:10|21774.16|21774.16|21772.95|21772.95|21774.16|21774.16|21772.95|21772.95|0
1607437640000|2020-12-08 14:27:20|21772.26|21772.26|21772.26|21772.26|21772.26|21772.26|21772.26|21772.26|0
1607437650000|2020-12-08 14:27:30|21771.49|21771.49|21771.27|21771.27|21771.49|21771.49|21771.27|21771.27|0
1607437660000|2020-12-08 14:27:40|21769.9|21769.9|21759.64|21759.64|21769.9|21769.9|21759.42|21759.42|0
1607437670000|2020-12-08 14:27:50|21758.08|21758.08|21759.67|21759.67|21761.26|21761.26|21758.08|21758.08|0
1607437680000|2020-12-08 14:28:00|21760.45|21760.45|21763.09|21763.09|21763.09|21763.09|21760.45|21760.45|0
1607437690000|2020-12-08 14:28:10|21762.56|21762.56|21761.03|21761.03|21763.25|21763.25|21761.03|21761.03|0
1607437700000|2020-12-08 14:28:20|21759.66|21759.66|21759.06|21759.06|21760.44|21760.44|21757.69|21757.69|0
1607437710000|2020-12-08 14:28:30|21760.43|21760.43|21773.53|21773.53|21773.53|21773.53|21760.43|21760.43|0
1607437720000|2020-12-08 14:28:40|21773.1|21773.1|21772.99|21772.99|21773.1|21773.1|21772.99|21772.99|0
1607437730000|2020-12-08 14:28:50|21771.61|21771.61|21772.29|21772.29|21772.29|21772.29|21770.24|21770.24|0
1607437740000|2020-12-08 14:29:00|21772.07|21772.07|21769.86|21769.86|21772.54|21772.54|21769.86|21769.86|0
1607437750000|2020-12-08 14:29:10|21770.08|21770.08|21768.46|21768.46|21770.08|21770.08|21768.46|21768.46|0
1607437760000|2020-12-08 14:29:20|21767.68|21767.68|21770.06|21770.06|21770.06|21770.06|21767.68|21767.68|0
1607437770000|2020-12-08 14:29:30|21770.84|21770.84|21772.21|21772.21|21772.21|21772.21|21770.84|21770.84|0
1607437780000|2020-12-08 14:29:40|21772.43|21772.43|21769.89|21769.89|21772.43|21772.43|21769.68|21769.68|0
1607437790000|2020-12-08 14:29:50|21768.52|21768.52|21768.63|21768.63|21768.63|21768.63|21767.74|21767.74|0
1607437800000|2020-12-08 14:30:00|21769.75|21769.75|21764.33|21764.33|21769.75|21769.75|21758.76|21758.76|0
1607437810000|2020-12-08 14:30:10|21765.38|21765.38|21768.26|21768.26|21769.64|21769.64|21765.31|21765.31|0
1607437820000|2020-12-08 14:30:20|21768.94|21768.94|21770.17|21770.17|21770.17|21770.17|21767.97|21767.97|0
1607437830000|2020-12-08 14:30:30|21771.53|21771.53|21774.7|21774.7|21776.22|21776.22|21771.01|21771.01|0
1607437840000|2020-12-08 14:30:40|21776.16|21776.16|21779.03|21779.03|21781.86|21781.86|21775.95|21775.95|0
1607437850000|2020-12-08 14:30:50|21777.65|21777.65|21774.49|21774.49|21777.65|21777.65|21773.44|21773.44|0
1607437860000|2020-12-08 14:31:00|21775.02|21775.02|21780.03|21780.03|21780.03|21780.03|21775.02|21775.02|0
1607437870000|2020-12-08 14:31:10|21780.56|21780.56|21783.65|21783.65|21784.7|21784.7|21780.56|21780.56|0
1607437880000|2020-12-08 14:31:20|21781.5|21781.5|21778.53|21778.53|21781.5|21781.5|21778.53|21778.53|0
1607437890000|2020-12-08 14:31:30|21778.77|21778.77|21773.69|21773.69|21778.77|21778.77|21773.69|21773.69|0
1607437900000|2020-12-08 14:31:40|21775.07|21775.07|21769.35|21769.35|21775.07|21775.07|21767.16|21767.16|0
1607437910000|2020-12-08 14:31:50|21769.41|21769.41|21773.88|21773.88|21773.88|21773.88|21767.88|21767.88|0
1607437920000|2020-12-08 14:32:00|21774.56|21774.56|21781.46|21781.46|21781.46|21781.46|21774.56|21774.56|0
1607437930000|2020-12-08 14:32:10|21781.24|21781.24|21785.94|21785.94|21786.92|21786.92|21781.24|21781.24|0
1607437940000|2020-12-08 14:32:20|21785.41|21785.41|21789.05|21789.05|21789.27|21789.27|21785.41|21785.41|0
1607437950000|2020-12-08 14:32:30|21789.27|21789.27|21799.15|21799.15|21799.15|21799.15|21789.27|21789.27|0
1607437960000|2020-12-08 14:32:40|21799.58|21799.58|21808.76|21808.76|21808.76|21808.76|21799.58|21799.58|0
1607437970000|2020-12-08 14:32:50|21810.14|21810.14|21812.03|21812.03|21813.4|21813.4|21808.76|21808.76|0
1607437980000|2020-12-08 14:33:00|21813.4|21813.4|21817.33|21817.33|21817.33|21817.33|21813.4|21813.4|0
1607437990000|2020-12-08 14:33:10|21817.85|21817.85|21825.48|21825.48|21826.51|21826.51|21817.85|21817.85|0
1607438000000|2020-12-08 14:33:20|21825.7|21825.7|21822.59|21822.59|21825.7|21825.7|21821.36|21821.36|0
1607438010000|2020-12-08 14:33:30|21823.28|21823.28|21820.18|21820.18|21823.28|21823.28|21820.18|21820.18|0
1607438020000|2020-12-08 14:33:40|21819.96|21819.96|21814.44|21814.44|21819.96|21819.96|21813.7|21813.7|0
1607438030000|2020-12-08 14:33:50|21815.22|21815.22|21819.45|21819.45|21821.84|21821.84|21815.22|21815.22|0
1607438040000|2020-12-08 14:34:00|21820.13|21820.13|21826.39|21826.39|21826.78|21826.78|21820.13|21820.13|0
1607438050000|2020-12-08 14:34:10|21825.61|21825.61|21826.6|21826.6|21831.25|21831.25|21825.23|21825.23|0
1607438060000|2020-12-08 14:34:20|21826.07|21826.07|21830.61|21830.61|21830.61|21830.61|21825.86|21825.86|0
1607438070000|2020-12-08 14:34:30|21831.99|21831.99|21828.51|21828.51|21831.99|21831.99|21828|21828|0
1607438080000|2020-12-08 14:34:40|21827.73|21827.73|21809.86|21809.86|21827.73|21827.73|21809.64|21809.64|0
1607438090000|2020-12-08 14:34:50|21809.67|21809.67|21810.59|21810.59|21810.59|21810.59|21809.6|21809.6|0
1607438100000|2020-12-08 14:35:00|21810.38|21810.38|21807.92|21807.92|21810.66|21810.66|21807.92|21807.92|0
1607438110000|2020-12-08 14:35:10|21808.6|21808.6|21810.79|21810.79|21811.22|21811.22|21807.94|21807.94|0
1607438120000|2020-12-08 14:35:20|21811.31|21811.31|21809.89|21809.89|21811.5|21811.5|21809.89|21809.89|0
1607438130000|2020-12-08 14:35:30|21810.1|21810.1|21809.2|21809.2|21810.1|21810.1|21809.2|21809.2|0
1607438140000|2020-12-08 14:35:40|21809.07|21809.07|21806.81|21806.81|21809.07|21809.07|21805.75|21805.75|0
1607438150000|2020-12-08 14:35:50|21804.06|21804.06|21805.75|21805.75|21806.28|21806.28|21804.06|21804.06|0
1607438160000|2020-12-08 14:36:00|21806.28|21806.28|21807.09|21807.09|21807.62|21807.62|21806.25|21806.25|0
1607438170000|2020-12-08 14:36:10|21806.87|21806.87|21813.5|21813.5|21813.5|21813.5|21806.87|21806.87|0
1607438180000|2020-12-08 14:36:20|21818.41|21818.41|21821.3|21821.3|21822.3|21822.3|21818.41|21818.41|0
1607438190000|2020-12-08 14:36:30|21821.52|21821.52|21820.14|21820.14|21821.52|21821.52|21818.77|21818.77|0
1607438200000|2020-12-08 14:36:40|21818.78|21818.78|21818.99|21818.99|21818.99|21818.99|21818.78|21818.78|0
1607438210000|2020-12-08 14:36:50|21819.06|21819.06|21816.46|21816.46|21819.13|21819.13|21816.24|21816.24|0
1607438220000|2020-12-08 14:37:00|21814.35|21814.35|21814.18|21814.18|21814.57|21814.57|21814.04|21814.04|0
1607438230000|2020-12-08 14:37:10|21814.7|21814.7|21815.55|21815.55|21816.51|21816.51|21814.7|21814.7|0
1607438240000|2020-12-08 14:37:20|21814.49|21814.49|21812.4|21812.4|21814.86|21814.86|21812.4|21812.4|0
1607438250000|2020-12-08 14:37:30|21812.93|21812.93|21815.82|21815.82|21815.82|21815.82|21812.93|21812.93|0
1607438260000|2020-12-08 14:37:40|21815.96|21815.96|21814.06|21814.06|21815.96|21815.96|21814.06|21814.06|0
1607438270000|2020-12-08 14:37:50|21813.53|21813.53|21810.73|21810.73|21814.36|21814.36|21810.73|21810.73|0
1607438280000|2020-12-08 14:38:00|21810.05|21810.05|21809|21809|21810.05|21810.05|21807.95|21807.95|0
1607438290000|2020-12-08 14:38:10|21810.58|21810.58|21817.43|21817.43|21817.81|21817.81|21810.58|21810.58|0
1607438300000|2020-12-08 14:38:20|21817.22|21817.22|21825.71|21825.71|21826.23|21826.23|21817.22|21817.22|0
1607438310000|2020-12-08 14:38:30|21827.08|21827.08|21830.41|21830.41|21830.41|21830.41|21827.08|21827.08|0
1607438320000|2020-12-08 14:38:40|21831.46|21831.46|21830.46|21830.46|21831.9|21831.9|21830.34|21830.34|0
1607438330000|2020-12-08 14:38:50|21830.24|21830.24|21825.9|21825.9|21830.24|21830.24|21825.9|21825.9|0
1607438340000|2020-12-08 14:39:00|21815.97|21815.97|21820.03|21820.03|21821.15|21821.15|21814.45|21814.45|0
1607438350000|2020-12-08 14:39:10|21819.5|21819.5|21819.23|21819.23|21820.03|21820.03|21817.86|21817.86|0
1607438360000|2020-12-08 14:39:20|21820.01|21820.01|21821.38|21821.38|21821.38|21821.38|21820.01|21820.01|0
1607438370000|2020-12-08 14:39:30|21821.45|21821.45|21820.37|21820.37|21822.03|21822.03|21820.13|21820.13|0
1607438380000|2020-12-08 14:39:40|21819.59|21819.59|21822.25|21822.25|21822.25|21822.25|21819.59|21819.59|0
1607438390000|2020-12-08 14:39:50|21823.03|21823.03|21821.3|21821.3|21824.38|21824.38|21820.77|21820.77|0
1607438400000|2020-12-08 14:40:00|21819.92|21819.92|21823.59|21823.59|21823.59|21823.59|21819.92|21819.92|0
1607438410000|2020-12-08 14:40:10|21824.02|21824.02|21820.74|21820.74|21824.02|21824.02|21820.74|21820.74|0
1607438420000|2020-12-08 14:40:20|21823.38|21823.38|21836.74|21836.74|21836.74|21836.74|21823.38|21823.38|0
1607438430000|2020-12-08 14:40:30|21837.43|21837.43|21846.55|21846.55|21847.61|21847.61|21837.43|21837.43|0
1607438440000|2020-12-08 14:40:40|21845.87|21845.87|21858.86|21858.86|21858.86|21858.86|21845.87|21845.87|0
1607438450000|2020-12-08 14:40:50|21859.91|21859.91|21863.57|21863.57|21863.57|21863.57|21859.91|21859.91|0
1607438460000|2020-12-08 14:41:00|21864.35|21864.35|21870.97|21870.97|21871.9|21871.9|21864.35|21864.35|0
1607438470000|2020-12-08 14:41:10|21872.34|21872.34|21875.73|21875.73|21876.78|21876.78|21871.82|21871.82|0
1607438480000|2020-12-08 14:41:20|21882.6|21882.6|21884.37|21884.37|21886.39|21886.39|21882.6|21882.6|0
1607438490000|2020-12-08 14:41:30|21882.47|21882.47|21883.9|21883.9|21883.9|21883.9|21881.95|21881.95|0
1607438500000|2020-12-08 14:41:40|21885.28|21885.28|21890|21890|21890|21890|21885.28|21885.28|0
1607438510000|2020-12-08 14:41:50|21888.95|21888.95|21888.1|21888.1|21888.95|21888.95|21887.05|21887.05|0
1607438520000|2020-12-08 14:42:00|21888.88|21888.88|21892.86|21892.86|21894.26|21894.26|21888.88|21888.88|0
1607438530000|2020-12-08 14:42:10|21891.49|21891.49|21893.24|21893.24|21894.45|21894.45|21891.49|21891.49|0
1607438540000|2020-12-08 14:42:20|21892.47|21892.47|21892.65|21892.65|21892.65|21892.65|21892.47|21892.47|0
1607438550000|2020-12-08 14:42:30|21890.3|21890.3|21884.35|21884.35|21890.3|21890.3|21884.35|21884.35|0
1607438560000|2020-12-08 14:42:40|21884.88|21884.88|21885.19|21885.19|21885.2|21885.2|21883.4|21883.4|0
1607438570000|2020-12-08 14:42:50|21884.42|21884.42|21879.17|21879.17|21884.42|21884.42|21879.17|21879.17|0
1607438580000|2020-12-08 14:43:00|21883.3|21883.3|21885.43|21885.43|21885.95|21885.95|21883.3|21883.3|0
1607438590000|2020-12-08 14:43:10|21885.21|21885.21|21887.01|21887.01|21887.01|21887.01|21883.75|21883.75|0
1607438600000|2020-12-08 14:43:20|21892.18|21892.18|21895.5|21895.5|21896.28|21896.28|21892.18|21892.18|0
1607438610000|2020-12-08 14:43:30|21894.12|21894.12|21893.43|21893.43|21894.37|21894.37|21893|21893|0
1607438620000|2020-12-08 14:43:40|21892.9|21892.9|21895.72|21895.72|21895.72|21895.72|21892.9|21892.9|0
1607438630000|2020-12-08 14:43:50|21895.95|21895.95|21892.47|21892.47|21896.48|21896.48|21892.47|21892.47|0
1607438640000|2020-12-08 14:44:00|21891.69|21891.69|21890.68|21890.68|21891.69|21891.69|21890.11|21890.11|0
1607438650000|2020-12-08 14:44:10|21889.99|21889.99|21889.63|21889.63|21889.99|21889.99|21889.47|21889.47|0
1607438660000|2020-12-08 14:44:20|21888.85|21888.85|21887.47|21887.47|21888.85|21888.85|21887.47|21887.47|0
1607438670000|2020-12-08 14:44:30|21886.95|21886.95|21883.33|21883.33|21887.71|21887.71|21882.21|21882.21|0
1607438680000|2020-12-08 14:44:40|21882.55|21882.55|21880.82|21880.82|21882.55|21882.55|21880.82|21880.82|0
1607438690000|2020-12-08 14:44:50|21881.25|21881.25|21881.52|21881.52|21882.05|21882.05|21880.47|21880.47|0
1607438700000|2020-12-08 14:45:00|21882.05|21882.05|21883.42|21883.42|21883.95|21883.95|21882.05|21882.05|0
1607438710000|2020-12-08 14:45:10|21882.64|21882.64|21882.19|21882.19|21882.97|21882.97|21881.27|21881.27|0
1607438720000|2020-12-08 14:45:20|21881.66|21881.66|21885.23|21885.23|21889.26|21889.26|21881.66|21881.66|0
1607438730000|2020-12-08 14:45:30|21885.61|21885.61|21876.95|21876.95|21885.61|21885.61|21876.95|21876.95|0
1607438740000|2020-12-08 14:45:40|21876.17|21876.17|21872.72|21872.72|21876.17|21876.17|21872.59|21872.59|0
1607438750000|2020-12-08 14:45:50|21872.19|21872.19|21868.3|21868.3|21874.08|21874.08|21868.3|21868.3|0
1607438760000|2020-12-08 14:46:00|21866.93|21866.93|21864.35|21864.35|21866.93|21866.93|21862.98|21862.98|0
1607438770000|2020-12-08 14:46:10|21865.71|21865.71|21868.11|21868.11|21868.11|21868.11|21865.48|21865.48|0
1607438780000|2020-12-08 14:46:20|21867.67|21867.67|21868.03|21868.03|21868.03|21868.03|21865.07|21865.07|0
1607438790000|2020-12-08 14:46:30|21867.25|21867.25|21862.23|21862.23|21867.25|21867.25|21862.23|21862.23|0
1607438800000|2020-12-08 14:46:40|21862.44|21862.44|21860.24|21860.24|21862.44|21862.44|21860.24|21860.24|0
1607438810000|2020-12-08 14:46:50|21862.66|21862.66|21865.09|21865.09|21865.09|21865.09|21862.34|21862.34|0
1607438820000|2020-12-08 14:47:00|21866.14|21866.14|21864.5|21864.5|21866.14|21866.14|21864.5|21864.5|0
1607438830000|2020-12-08 14:47:10|21863.72|21863.72|21863.72|21863.72|21863.72|21863.72|21863.72|21863.72|0
1607438840000|2020-12-08 14:47:20|21863.29|21863.29|21870.17|21870.17|21870.17|21870.17|21863.29|21863.29|0
1607438850000|2020-12-08 14:47:30|21871.54|21871.54|21872.66|21872.66|21872.66|21872.66|21871.07|21871.07|0
1607438860000|2020-12-08 14:47:40|21871.29|21871.29|21876.06|21876.06|21877.97|21877.97|21871.29|21871.29|0
1607438870000|2020-12-08 14:47:50|21874.69|21874.69|21869.85|21869.85|21877.44|21877.44|21869.85|21869.85|0
1607438880000|2020-12-08 14:48:00|21870.38|21870.38|21883.02|21883.02|21884.26|21884.26|21869.01|21869.01|0
1607438890000|2020-12-08 14:48:10|21882.95|21882.95|21891.05|21891.05|21891.05|21891.05|21882.95|21882.95|0
1607438900000|2020-12-08 14:48:20|21891.58|21891.58|21897.68|21897.68|21897.68|21897.68|21890.2|21890.2|0
1607438910000|2020-12-08 14:48:30|21899.05|21899.05|21901.79|21901.79|21903.37|21903.37|21897.5|21897.5|0
1607438920000|2020-12-08 14:48:40|21899.05|21899.05|21901.79|21901.79|21902.85|21902.85|21899.05|21899.05|0
1607438930000|2020-12-08 14:48:50|21900.42|21900.42|21900.2|21900.2|21900.79|21900.79|21899.42|21899.42|0
1607438940000|2020-12-08 14:49:00|21899.42|21899.42|21894.26|21894.26|21901.74|21901.74|21894.26|21894.26|0
1607438950000|2020-12-08 14:49:10|21890.99|21890.99|21888.36|21888.36|21890.99|21890.99|21888.36|21888.36|0
1607438960000|2020-12-08 14:49:20|21888.57|21888.57|21890.93|21890.93|21890.93|21890.93|21888.57|21888.57|0
1607438970000|2020-12-08 14:49:30|21890.4|21890.4|21891.46|21891.46|21891.46|21891.46|21889.35|21889.35|0
1607438980000|2020-12-08 14:49:40|21890.68|21890.68|21889.72|21889.72|21890.89|21890.89|21887.53|21887.53|0
1607438990000|2020-12-08 14:49:50|21890.49|21890.49|21890.87|21890.87|21892.92|21892.92|21890.35|21890.35|0
1607439000000|2020-12-08 14:50:00|21891.65|21891.65|21899.16|21899.16|21899.16|21899.16|21891.65|21891.65|0
1607439010000|2020-12-08 14:50:10|21900.53|21900.53|21904.81|21904.81|21904.81|21904.81|21900.01|21900.01|0
1607439020000|2020-12-08 14:50:20|21905.86|21905.86|21909.56|21909.56|21910.62|21910.62|21905.86|21905.86|0
1607439030000|2020-12-08 14:50:30|21909.04|21909.04|21906.3|21906.3|21909.04|21909.04|21906.3|21906.3|0
1607439040000|2020-12-08 14:50:40|21906.83|21906.83|21907.89|21907.89|21908.94|21908.94|21906.83|21906.83|0
1607439050000|2020-12-08 14:50:50|21907.37|21907.37|21907|21907|21909.27|21909.27|21907|21907|0
1607439060000|2020-12-08 14:51:00|21908.38|21908.38|21906.12|21906.12|21914.49|21914.49|21905.91|21905.91|0
1607439070000|2020-12-08 14:51:10|21905.59|21905.59|21900.41|21900.41|21905.59|21905.59|21900.41|21900.41|0
1607439080000|2020-12-08 14:51:20|21903.04|21903.04|21904.41|21904.41|21904.41|21904.41|21903.04|21903.04|0
1607439100000|2020-12-08 14:51:40|21904.2|21904.2|21903.57|21903.57|21905.15|21905.15|21903.57|21903.57|0
1607439110000|2020-12-08 14:51:50|21903.78|21903.78|21902.8|21902.8|21903.85|21903.85|21902.8|21902.8|0
1607439120000|2020-12-08 14:52:00|21901.74|21901.74|21909.6|21909.6|21912.35|21912.35|21901.74|21901.74|0
1607439130000|2020-12-08 14:52:10|21908.02|21908.02|21912.19|21912.19|21914.61|21914.61|21908.02|21908.02|0
1607439140000|2020-12-08 14:52:20|21916.31|21916.31|21916.4|21916.4|21917.89|21917.89|21916.31|21916.31|0
1607439150000|2020-12-08 14:52:30|21914.3|21914.3|21906.75|21906.75|21916.2|21916.2|21906.75|21906.75|0
1607439160000|2020-12-08 14:52:40|21908.13|21908.13|21906.75|21906.75|21908.13|21908.13|21906.75|21906.75|0
1607439170000|2020-12-08 14:52:50|21908.33|21908.33|21909.98|21909.98|21909.98|21909.98|21906.75|21906.75|0
1607439180000|2020-12-08 14:53:00|21911.44|21911.44|21917.56|21917.56|21917.56|21917.56|21911.44|21911.44|0
1607439190000|2020-12-08 14:53:10|21918.25|21918.25|21917.4|21917.4|21918.93|21918.93|21916.87|21916.87|0
1607439200000|2020-12-08 14:53:20|21920.03|21920.03|21921.4|21921.4|21921.4|21921.4|21920.03|21920.03|0
1607439210000|2020-12-08 14:53:30|21920.35|21920.35|21921.73|21921.73|21921.73|21921.73|21920.35|21920.35|0
1607439220000|2020-12-08 14:53:40|21922.25|21922.25|21922.82|21922.82|21922.82|21922.82|21921.4|21921.4|0
1607439230000|2020-12-08 14:53:50|21922.3|21922.3|21925.1|21925.1|21925.1|21925.1|21921.77|21921.77|0
1607439240000|2020-12-08 14:54:00|21924.57|21924.57|21918.11|21918.11|21924.57|21924.57|21917.86|21917.86|0
1607439250000|2020-12-08 14:54:10|21917.58|21917.58|21917.58|21917.58|21918.63|21918.63|21917.58|21917.58|0
1607439260000|2020-12-08 14:54:20|21916.53|21916.53|21910.82|21910.82|21916.53|21916.53|21909.61|21909.61|0
1607439270000|2020-12-08 14:54:30|21911.6|21911.6|21910.23|21910.23|21911.6|21911.6|21910.23|21910.23|0
1607439280000|2020-12-08 14:54:40|21908.85|21908.85|21910.09|21910.09|21910.22|21910.22|21908.85|21908.85|0
1607439290000|2020-12-08 14:54:50|21910.61|21910.61|21911.14|21911.14|21911.14|21911.14|21910.61|21910.61|0
1607439300000|2020-12-08 14:55:00|21909.77|21909.77|21909.34|21909.34|21909.77|21909.77|21909.34|21909.34|0
1607439310000|2020-12-08 14:55:10|21908.28|21908.28|21906.91|21906.91|21908.28|21908.28|21906.91|21906.91|0
1607439320000|2020-12-08 14:55:20|21908.28|21908.28|21910.39|21910.39|21910.39|21910.39|21908.28|21908.28|0
1607439330000|2020-12-08 14:55:30|21911.76|21911.76|21927.39|21927.39|21927.39|21927.39|21911.76|21911.76|0
1607439340000|2020-12-08 14:55:40|21928.17|21928.17|21934.4|21934.4|21937.08|21937.08|21928.17|21928.17|0
1607439350000|2020-12-08 14:55:50|21938.52|21938.52|21935.88|21935.88|21938.52|21938.52|21935.88|21935.88|0
1607439360000|2020-12-08 14:56:00|21936.93|21936.93|21933.13|21933.13|21936.93|21936.93|21933.13|21933.13|0
1607439370000|2020-12-08 14:56:10|21932.35|21932.35|21927.25|21927.25|21932.35|21932.35|21927.25|21927.25|0
1607439380000|2020-12-08 14:56:20|21926.47|21926.47|21922.94|21922.94|21927|21927|21922.94|21922.94|0
1607439390000|2020-12-08 14:56:30|21922.72|21922.72|21920.02|21920.02|21923.5|21923.5|21920.02|21920.02|0
1607439400000|2020-12-08 14:56:40|21919.34|21919.34|21916.68|21916.68|21919.34|21919.34|21916.68|21916.68|0
1607439410000|2020-12-08 14:56:50|21916.46|21916.46|21922.81|21922.81|21923.59|21923.59|21916.46|21916.46|0
1607439420000|2020-12-08 14:57:00|21921.43|21921.43|21921.34|21921.34|21921.43|21921.43|21919.6|21919.6|0
1607439430000|2020-12-08 14:57:10|21922.12|21922.12|21922.55|21922.55|21922.55|21922.55|21922.12|21922.12|0
1607439440000|2020-12-08 14:57:20|21923.92|21923.92|21928.7|21928.7|21928.7|21928.7|21923.92|21923.92|0
1607439450000|2020-12-08 14:57:30|21931.45|21931.45|21927.67|21927.67|21931.98|21931.98|21927.67|21927.67|0
1607439460000|2020-12-08 14:57:40|21927.29|21927.29|21925.19|21925.19|21927.29|21927.29|21925.12|21925.12|0
1607439470000|2020-12-08 14:57:50|21925.96|21925.96|21933.86|21933.86|21933.86|21933.86|21925.96|21925.96|0
1607439480000|2020-12-08 14:58:00|21934.76|21934.76|21938.46|21938.46|21938.46|21938.46|21934.76|21934.76|0
1607439490000|2020-12-08 14:58:10|21937.08|21937.08|21937.08|21937.08|21938.98|21938.98|21937.08|21937.08|0
1607439500000|2020-12-08 14:58:20|21937.76|21937.76|21935.08|21935.08|21937.76|21937.76|21935.01|21935.01|0
1607439510000|2020-12-08 14:58:30|21935.6|21935.6|21938.34|21938.34|21938.34|21938.34|21935.6|21935.6|0
1607439520000|2020-12-08 14:58:40|21936.97|21936.97|21928.22|21928.22|21936.97|21936.97|21928.22|21928.22|0
1607439530000|2020-12-08 14:58:50|21927.54|21927.54|21928.23|21928.23|21928.91|21928.91|21927.54|21927.54|0
1607439540000|2020-12-08 14:59:00|21928.43|21928.43|21919.13|21919.13|21928.43|21928.43|21919.13|21919.13|0
1607439550000|2020-12-08 14:59:10|21922.93|21922.93|21922.4|21922.4|21923.08|21923.08|21922.4|21922.4|0
1607439560000|2020-12-08 14:59:20|21922.13|21922.13|21930.26|21930.26|21930.26|21930.26|21919.13|21919.13|0
1607439570000|2020-12-08 14:59:30|21931.72|21931.72|21939.12|21939.12|21939.12|21939.12|21931.72|21931.72|0
1607439580000|2020-12-08 14:59:40|21940.7|21940.7|21949.19|21949.19|21949.19|21949.19|21940.7|21940.7|0
1607439590000|2020-12-08 14:59:50|21949.78|21949.78|21953.31|21953.31|21953.31|21953.31|21949.78|21949.78|0
1607439600000|2020-12-08 15:00:00|21954.09|21954.09|21956.62|21956.62|21956.62|21956.62|21952.19|21952.19|0
1607439610000|2020-12-08 15:00:10|21956.84|21956.84|21968.37|21968.37|21970.89|21970.89|21956.84|21956.84|0
1607439620000|2020-12-08 15:00:20|21969.15|21969.15|21972.31|21972.31|21973.88|21973.88|21969.15|21969.15|0
1607439630000|2020-12-08 15:00:30|21968.18|21968.18|21967.33|21967.33|21968.18|21968.18|21966.81|21966.81|0
1607439640000|2020-12-08 15:00:40|21966.56|21966.56|21964.13|21964.13|21967.33|21967.33|21964.13|21964.13|0
1607439650000|2020-12-08 15:00:50|21962.75|21962.75|21954.02|21954.02|21962.75|21962.75|21954.02|21954.02|0
1607439660000|2020-12-08 15:01:00|21956.77|21956.77|21957.8|21957.8|21957.8|21957.8|21956.77|21956.77|0
1607439670000|2020-12-08 15:01:10|21957.73|21957.73|21957.32|21957.32|21957.85|21957.85|21957.32|21957.32|0
1607439680000|2020-12-08 15:01:20|21961.45|21961.45|21965.68|21965.68|21965.68|21965.68|21961.45|21961.45|0
1607439690000|2020-12-08 15:01:30|21962.93|21962.93|21959.48|21959.48|21962.93|21962.93|21959.48|21959.48|0
1607439700000|2020-12-08 15:01:40|21959.57|21959.57|21957.76|21957.76|21959.57|21959.57|21957.76|21957.76|0
1607439710000|2020-12-08 15:01:50|21957.55|21957.55|21943.34|21943.34|21957.55|21957.55|21942.82|21942.82|0
1607439720000|2020-12-08 15:02:00|21944.03|21944.03|21944.47|21944.47|21945.26|21945.26|21943.89|21943.89|0
1607439730000|2020-12-08 15:02:10|21944.4|21944.4|21951.22|21951.22|21956.03|21956.03|21944.4|21944.4|0
1607439740000|2020-12-08 15:02:20|21949.07|21949.07|21948.78|21948.78|21949.07|21949.07|21946.95|21946.95|0
1607439750000|2020-12-08 15:02:30|21947.4|21947.4|21942.94|21942.94|21947.4|21947.4|21940.29|21940.29|0
1607439760000|2020-12-08 15:02:40|21945.69|21945.69|21947.56|21947.56|21947.56|21947.56|21942.87|21942.87|0
1607439770000|2020-12-08 15:02:50|21947.34|21947.34|21950.14|21950.14|21950.14|21950.14|21947.34|21947.34|0
1607439780000|2020-12-08 15:03:00|21951.52|21951.52|21941.74|21941.74|21951.52|21951.52|21941.74|21941.74|0
1607439790000|2020-12-08 15:03:10|21941.68|21941.68|21940.21|21940.21|21945.11|21945.11|21940.21|21940.21|0
1607439800000|2020-12-08 15:03:20|21939.68|21939.68|21941.12|21941.12|21941.15|21941.15|21939|21939|0
1607439810000|2020-12-08 15:03:30|21941.9|21941.9|21942.89|21942.89|21942.89|21942.89|21941.69|21941.69|0
1607439820000|2020-12-08 15:03:40|21942.21|21942.21|21944.71|21944.71|21944.71|21944.71|21941.5|21941.5|0
1607439830000|2020-12-08 15:03:50|21943.33|21943.33|21938.04|21938.04|21944.11|21944.11|21938.04|21938.04|0
1607439840000|2020-12-08 15:04:00|21937.51|21937.51|21939.57|21939.57|21939.57|21939.57|21937.51|21937.51|0
1607439850000|2020-12-08 15:04:10|21939.68|21939.68|21944.41|21944.41|21944.41|21944.41|21938.31|21938.31|0
1607439860000|2020-12-08 15:04:20|21945.78|21945.78|21944.41|21944.41|21945.78|21945.78|21944.41|21944.41|0
1607439870000|2020-12-08 15:04:30|21943.63|21943.63|21943.1|21943.1|21943.63|21943.63|21942.05|21942.05|0
1607439880000|2020-12-08 15:04:40|21942.72|21942.72|21932.18|21932.18|21943.25|21943.25|21932.06|21932.06|0
1607439890000|2020-12-08 15:04:50|21930.81|21930.81|21929.46|21929.46|21930.81|21930.81|21927.73|21927.73|0
1607439900000|2020-12-08 15:05:00|21930.92|21930.92|21929.02|21929.02|21932.82|21932.82|21929.02|21929.02|0
1607439910000|2020-12-08 15:05:10|21928.24|21928.24|21911.24|21911.24|21928.24|21928.24|21910.19|21910.19|0
1607439920000|2020-12-08 15:05:20|21911.77|21911.77|21914.15|21914.15|21917.97|21917.97|21911.24|21911.24|0
1607439930000|2020-12-08 15:05:30|21913.37|21913.37|21910.46|21910.46|21913.37|21913.37|21910.11|21910.11|0
1607439940000|2020-12-08 15:05:40|21911.14|21911.14|21903.3|21903.3|21911.14|21911.14|21902.61|21902.61|0
1607439950000|2020-12-08 15:05:50|21902.61|21902.61|21902.46|21902.46|21903.82|21903.82|21902.46|21902.46|0
1607439960000|2020-12-08 15:06:00|21902.98|21902.98|21901.08|21901.08|21904.54|21904.54|21901.08|21901.08|0
1607439970000|2020-12-08 15:06:10|21901.02|21901.02|21905.38|21905.38|21905.38|21905.38|21900.2|21900.2|0
1607439980000|2020-12-08 15:06:20|21906.03|21906.03|21910.69|21910.69|21911.37|21911.37|21906.03|21906.03|0
1607439990000|2020-12-08 15:06:30|21910.16|21910.16|21909.11|21909.11|21910.16|21910.16|21909.11|21909.11|0
1607440000000|2020-12-08 15:06:40|21908.58|21908.58|21901.76|21901.76|21908.58|21908.58|21899.93|21899.93|0
1607440020000|2020-12-08 15:07:00|21900.98|21900.98|21897.21|21897.21|21901.42|21901.42|21897.21|21897.21|0
1607440030000|2020-12-08 15:07:10|21897.1|21897.1|21901.14|21901.14|21901.14|21901.14|21897.1|21897.1|0
1607440040000|2020-12-08 15:07:20|21905.65|21905.65|21908.78|21908.78|21909|21909|21905.65|21905.65|0
1607440050000|2020-12-08 15:07:30|21909.56|21909.56|21909.7|21909.7|21909.7|21909.7|21909.56|21909.56|0
1607440060000|2020-12-08 15:07:40|21909.77|21909.77|21911.78|21911.78|21911.81|21911.81|21909.77|21909.77|0
1607440070000|2020-12-08 15:07:50|21912.31|21912.31|21911.25|21911.25|21912.31|21912.31|21910.73|21910.73|0
1607440080000|2020-12-08 15:08:00|21911.68|21911.68|21912.48|21912.48|21912.48|21912.48|21911.68|21911.68|0
1607440090000|2020-12-08 15:08:10|21913.26|21913.26|21916.14|21916.14|21916.14|21916.14|21913.26|21913.26|0
1607440100000|2020-12-08 15:08:20|21917.52|21917.52|21924.54|21924.54|21924.65|21924.65|21917.52|21917.52|0
1607440110000|2020-12-08 15:08:30|21923.85|21923.85|21914.04|21914.04|21924.07|21924.07|21914.04|21914.04|0
1607440120000|2020-12-08 15:08:40|21912.98|21912.98|21911.68|21911.68|21912.98|21912.98|21911.61|21911.61|0
1607440130000|2020-12-08 15:08:50|21914.43|21914.43|21910.68|21910.68|21914.43|21914.43|21910.15|21910.15|0
1607440140000|2020-12-08 15:09:00|21911.73|21911.73|21913.32|21913.32|21913.32|21913.32|21910.54|21910.54|0
1607440150000|2020-12-08 15:09:10|21912.27|21912.27|21912.75|21912.75|21913.05|21913.05|21912.22|21912.22|0
1607440160000|2020-12-08 15:09:20|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|0
1607440170000|2020-12-08 15:09:30|21910.59|21910.59|21911.9|21911.9|21911.9|21911.9|21910.59|21910.59|0
1607440180000|2020-12-08 15:09:40|21911.37|21911.37|21909.69|21909.69|21911.37|21911.37|21909.69|21909.69|0
1607440190000|2020-12-08 15:09:50|21909.9|21909.9|21909.9|21909.9|21909.9|21909.9|21909.9|21909.9|0
1607440200000|2020-12-08 15:10:00|21911.28|21911.28|21911.22|21911.22|21911.28|21911.28|21911.22|21911.22|0
1607440210000|2020-12-08 15:10:10|21911.29|21911.29|21923.38|21923.38|21923.38|21923.38|21911.29|21911.29|0
1607440220000|2020-12-08 15:10:20|21923.6|21923.6|21927.42|21927.42|21928.04|21928.04|21923.6|21923.6|0
1607440230000|2020-12-08 15:10:30|21928.2|21928.2|21927.14|21927.14|21928.2|21928.2|21927.14|21927.14|0
1607440240000|2020-12-08 15:10:40|21925.77|21925.77|21925.89|21925.89|21925.89|21925.89|21925.77|21925.77|0
1607440250000|2020-12-08 15:10:50|21924.51|21924.51|21925.61|21925.61|21925.61|21925.61|21923.83|21923.83|0
1607440260000|2020-12-08 15:11:00|21925.56|21925.56|21922.82|21922.82|21925.56|21925.56|21922.82|21922.82|0
1607440270000|2020-12-08 15:11:10|21921.24|21921.24|21922.92|21922.92|21922.92|21922.92|21921.24|21921.24|0
1607440280000|2020-12-08 15:11:20|21922.78|21922.78|21925.29|21925.29|21926.1|21926.1|21922.78|21922.78|0
1607440290000|2020-12-08 15:11:30|21925.98|21925.98|21929.82|21929.82|21929.82|21929.82|21925.98|21925.98|0
1607440300000|2020-12-08 15:11:40|21929.89|21929.89|21931.27|21931.27|21931.7|21931.7|21929.36|21929.36|0
1607440310000|2020-12-08 15:11:50|21930.74|21930.74|21936.5|21936.5|21937.55|21937.55|21930.74|21930.74|0
1607440320000|2020-12-08 15:12:00|21935.98|21935.98|21943.34|21943.34|21943.34|21943.34|21933.8|21933.8|0
1607440330000|2020-12-08 15:12:10|21943.87|21943.87|21951.53|21951.53|21951.53|21951.53|21941.7|21941.7|0
1607440340000|2020-12-08 15:12:20|21950.16|21950.16|21950.26|21950.26|21951.53|21951.53|21950.16|21950.16|0
1607440350000|2020-12-08 15:12:30|21950.15|21950.15|21945.24|21945.24|21950.15|21950.15|21945.24|21945.24|0
1607440360000|2020-12-08 15:12:40|21943.87|21943.87|21943.34|21943.34|21944.4|21944.4|21943.34|21943.34|0
1607440370000|2020-12-08 15:12:50|21942.66|21942.66|21942.53|21942.53|21942.66|21942.66|21939.92|21939.92|0
1607440380000|2020-12-08 15:13:00|21943.9|21943.9|21941.75|21941.75|21943.9|21943.9|21941.75|21941.75|0
1607440390000|2020-12-08 15:13:10|21940.98|21940.98|21937.63|21937.63|21940.98|21940.98|21936.85|21936.85|0
1607440400000|2020-12-08 15:13:20|21934.88|21934.88|21938.51|21938.51|21940.87|21940.87|21934.88|21934.88|0
1607440410000|2020-12-08 15:13:30|21937.13|21937.13|21932.79|21932.79|21937.13|21937.13|21932.79|21932.79|0
1607440420000|2020-12-08 15:13:40|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|0
1607440430000|2020-12-08 15:13:50|21935.65|21935.65|21936.41|21936.41|21936.41|21936.41|21935.52|21935.52|0
1607440440000|2020-12-08 15:14:00|21937.1|21937.1|21937.78|21937.78|21937.78|21937.78|21937.1|21937.1|0
1607440450000|2020-12-08 15:14:10|21936.4|21936.4|21938.74|21938.74|21938.74|21938.74|21936.4|21936.4|0
1607440460000|2020-12-08 15:14:20|21938.97|21938.97|21939.5|21939.5|21939.5|21939.5|21938.97|21938.97|0
1607440470000|2020-12-08 15:14:30|21939.53|21939.53|21938.31|21938.31|21940.31|21940.31|21937.63|21937.63|0
1607440480000|2020-12-08 15:14:40|21941.27|21941.27|21953.68|21953.68|21954.54|21954.54|21941.27|21941.27|0
1607440490000|2020-12-08 15:14:50|21953.89|21953.89|21957.26|21957.26|21957.26|21957.26|21953.89|21953.89|0
1607440500000|2020-12-08 15:15:00|21957.13|21957.13|21957.75|21957.75|21957.81|21957.81|21957.13|21957.13|0
1607440510000|2020-12-08 15:15:10|21959.3|21959.3|21963.71|21963.71|21964.78|21964.78|21959.3|21959.3|0
1607440520000|2020-12-08 15:15:20|21963.49|21963.49|21963.14|21963.14|21963.49|21963.49|21962.92|21962.92|0
1607440530000|2020-12-08 15:15:30|21962.61|21962.61|21963.8|21963.8|21963.8|21963.8|21962.61|21962.61|0
1607440540000|2020-12-08 15:15:40|21965.17|21965.17|21961.14|21961.14|21965.17|21965.17|21961.14|21961.14|0
1607440550000|2020-12-08 15:15:50|21961.66|21961.66|21954.05|21954.05|21961.66|21961.66|21954.05|21954.05|0
1607440560000|2020-12-08 15:16:00|21953.41|21953.41|21953.78|21953.78|21954.31|21954.31|21948.88|21948.88|0
1607440570000|2020-12-08 15:16:10|21952.41|21952.41|21952.66|21952.66|21952.94|21952.94|21951.88|21951.88|0
1607440580000|2020-12-08 15:16:20|21952.45|21952.45|21949.81|21949.81|21952.45|21952.45|21949.77|21949.77|0
1607440590000|2020-12-08 15:16:30|21949.88|21949.88|21950.78|21950.78|21950.78|21950.78|21949.88|21949.88|0
1607440600000|2020-12-08 15:16:40|21956.49|21956.49|21957.79|21957.79|21957.79|21957.79|21956.49|21956.49|0
1607440610000|2020-12-08 15:16:50|21956.42|21956.42|21953.06|21953.06|21957.79|21957.79|21953.06|21953.06|0
1607440620000|2020-12-08 15:17:00|21952.29|21952.29|21945.14|21945.14|21952.29|21952.29|21943.76|21943.76|0
1607440630000|2020-12-08 15:17:10|21944.46|21944.46|21962.88|21962.88|21962.88|21962.88|21943.93|21943.93|0
1607440640000|2020-12-08 15:17:20|21964.25|21964.25|21966.03|21966.03|21966.03|21966.03|21963.65|21963.65|0
1607440650000|2020-12-08 15:17:30|21966.21|21966.21|21970.17|21970.17|21970.17|21970.17|21966.21|21966.21|0
1607440660000|2020-12-08 15:17:40|21971.22|21971.22|21974.69|21974.69|21975.74|21975.74|21971.22|21971.22|0
1607440670000|2020-12-08 15:17:50|21976.06|21976.06|21978.97|21978.97|21978.97|21978.97|21973.31|21973.31|0
1607440680000|2020-12-08 15:18:00|21979.75|21979.75|21982.03|21982.03|21982.03|21982.03|21978.75|21978.75|0
1607440690000|2020-12-08 15:18:10|21983.41|21983.41|21984.63|21984.63|21988.91|21988.91|21983.41|21983.41|0
1607440700000|2020-12-08 15:18:20|21985.31|21985.31|21986.36|21986.36|21986.54|21986.54|21983.93|21983.93|0
1607440710000|2020-12-08 15:18:30|21985.92|21985.92|21986.42|21986.42|21986.94|21986.94|21981.83|21981.83|0
1607440720000|2020-12-08 15:18:40|21987.79|21987.79|21988.1|21988.1|21988.1|21988.1|21984.82|21984.82|0
1607440730000|2020-12-08 15:18:50|21987.41|21987.41|21987.41|21987.41|21987.41|21987.41|21987.41|21987.41|0
1607440740000|2020-12-08 15:19:00|21988.19|21988.19|21988.99|21988.99|21989.13|21989.13|21987.6|21987.6|0
1607440750000|2020-12-08 15:19:10|21989.67|21989.67|21982.99|21982.99|21989.67|21989.67|21982.99|21982.99|0
1607440760000|2020-12-08 15:19:20|21982.21|21982.21|21982.21|21982.21|21982.21|21982.21|21982.21|21982.21|0
1607440770000|2020-12-08 15:19:30|21981.83|21981.83|21982.4|21982.4|21983.26|21983.26|21981.83|21981.83|0
1607440780000|2020-12-08 15:19:40|21981.88|21981.88|21981.35|21981.35|21983.78|21983.78|21981.35|21981.35|0
1607440790000|2020-12-08 15:19:50|21981.14|21981.14|21981.14|21981.14|21981.14|21981.14|21981.14|21981.14|0
1607440800000|2020-12-08 15:20:00|21981.25|21981.25|21977.33|21977.33|21981.25|21981.25|21975.14|21975.14|0
1607440810000|2020-12-08 15:20:10|21978.02|21978.02|21971.03|21971.03|21978.02|21978.02|21971.03|21971.03|0
1607440820000|2020-12-08 15:20:20|21971.26|21971.26|21970.73|21970.73|21971.26|21971.26|21970.73|21970.73|0
1607440840000|2020-12-08 15:20:40|21971.26|21971.26|21971.26|21971.26|21971.26|21971.26|21971.26|21971.26|0
1607440850000|2020-12-08 15:20:50|21971.79|21971.79|21971.57|21971.57|21971.79|21971.79|21971.57|21971.57|0
1607440860000|2020-12-08 15:21:00|21970.2|21970.2|21958.61|21958.61|21970.2|21970.2|21958.61|21958.61|0
1607440870000|2020-12-08 15:21:10|21957.83|21957.83|21957.63|21957.63|21957.83|21957.83|21956.27|21956.27|0
1607440880000|2020-12-08 15:21:20|21957.7|21957.7|21952.72|21952.72|21957.7|21957.7|21952.72|21952.72|0
1607440890000|2020-12-08 15:21:30|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|21952.69|0
1607440900000|2020-12-08 15:21:40|21953.9|21953.9|21954|21954|21954.68|21954.68|21952.62|21952.62|0
1607440910000|2020-12-08 15:21:50|21954.06|21954.06|21962.84|21962.84|21963.36|21963.36|21954.06|21954.06|0
1607440920000|2020-12-08 15:22:00|21962.62|21962.62|21963.98|21963.98|21963.98|21963.98|21962.52|21962.52|0
1607440930000|2020-12-08 15:22:10|21968.11|21968.11|21962.49|21962.49|21968.77|21968.77|21962.49|21962.49|0
1607440940000|2020-12-08 15:22:20|21961.44|21961.44|21958.59|21958.59|21962.12|21962.12|21958.59|21958.59|0
1607440950000|2020-12-08 15:22:30|21958.15|21958.15|21960.12|21960.12|21960.12|21960.12|21957.07|21957.07|0
1607440960000|2020-12-08 15:22:40|21960.81|21960.81|21961.49|21961.49|21961.58|21961.58|21960.81|21960.81|0
1607440970000|2020-12-08 15:22:50|21961.27|21961.27|21958.52|21958.52|21961.27|21961.27|21958.52|21958.52|0
1607440980000|2020-12-08 15:23:00|21958.59|21958.59|21963.23|21963.23|21963.23|21963.23|21958.59|21958.59|0
1607440990000|2020-12-08 15:23:10|21963.37|21963.37|21960.83|21960.83|21963.51|21963.51|21960.83|21960.83|0
1607441000000|2020-12-08 15:23:20|21966.33|21966.33|21964.8|21964.8|21966.33|21966.33|21962.21|21962.21|0
1607441010000|2020-12-08 15:23:30|21963.43|21963.43|21962|21962|21963.43|21963.43|21962|21962|0
1607441020000|2020-12-08 15:23:40|21961.93|21961.93|21962.45|21962.45|21962.45|21962.45|21961.81|21961.81|0
1607441030000|2020-12-08 15:23:50|21963.14|21963.14|21964.48|21964.48|21964.48|21964.48|21962.5|21962.5|0
1607441040000|2020-12-08 15:24:00|21965.26|21965.26|21964.25|21964.25|21965.62|21965.62|21964.25|21964.25|0
1607441050000|2020-12-08 15:24:10|21964.06|21964.06|21961.91|21961.91|21964.06|21964.06|21961.91|21961.91|0
1607441060000|2020-12-08 15:24:20|21961.84|21961.84|21960.1|21960.1|21961.84|21961.84|21960.1|21960.1|0
1607441070000|2020-12-08 15:24:30|21960.79|21960.79|21960.08|21960.08|21960.86|21960.86|21960.08|21960.08|0
1607441080000|2020-12-08 15:24:40|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|21958.7|0
1607441090000|2020-12-08 15:24:50|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|0
1607441100000|2020-12-08 15:25:00|21959.55|21959.55|21957.38|21957.38|21959.55|21959.55|21956|21956|0
1607441110000|2020-12-08 15:25:10|21956.78|21956.78|21958.93|21958.93|21958.93|21958.93|21956.78|21956.78|0
1607441120000|2020-12-08 15:25:20|21960.31|21960.31|21964.13|21964.13|21965.5|21965.5|21960.31|21960.31|0
1607441130000|2020-12-08 15:25:30|21964.36|21964.36|21962.99|21962.99|21964.36|21964.36|21961.61|21961.61|0
1607441140000|2020-12-08 15:25:40|21964.36|21964.36|21964.63|21964.63|21964.63|21964.63|21962.99|21962.99|0
1607441150000|2020-12-08 15:25:50|21964.44|21964.44|21963.59|21963.59|21964.44|21964.44|21963.59|21963.59|0
1607441160000|2020-12-08 15:26:00|21963.53|21963.53|21963.53|21963.53|21963.53|21963.53|21963.53|21963.53|0
1607441170000|2020-12-08 15:26:10|21964.3|21964.3|21968.01|21968.01|21968.01|21968.01|21963.05|21963.05|0
1607441180000|2020-12-08 15:26:20|21967.79|21967.79|21971.24|21971.24|21971.24|21971.24|21967.79|21967.79|0
1607441190000|2020-12-08 15:26:30|21972.61|21972.61|21975.19|21975.19|21975.19|21975.19|21969.86|21969.86|0
1607441200000|2020-12-08 15:26:40|21976.57|21976.57|21981.92|21981.92|21981.92|21981.92|21976.57|21976.57|0
1607441210000|2020-12-08 15:26:50|21980.54|21980.54|21976.65|21976.65|21980.54|21980.54|21976.65|21976.65|0
1607441220000|2020-12-08 15:27:00|21977.09|21977.09|21976.44|21976.44|21977.09|21977.09|21975.66|21975.66|0
1607441230000|2020-12-08 15:27:10|21975.66|21975.66|21976.72|21976.72|21976.72|21976.72|21975.66|21975.66|0
1607441240000|2020-12-08 15:27:20|21976.85|21976.85|21984.58|21984.58|21984.58|21984.58|21974.11|21974.11|0
1607441250000|2020-12-08 15:27:30|21983.21|21983.21|21982.56|21982.56|21983.21|21983.21|21982.56|21982.56|0
1607441260000|2020-12-08 15:27:40|21983.09|21983.09|21984.08|21984.08|21985.46|21985.46|21982.97|21982.97|0
1607441270000|2020-12-08 15:27:50|21983.03|21983.03|21978.48|21978.48|21983.03|21983.03|21978.42|21978.42|0
1607441280000|2020-12-08 15:28:00|21975.73|21975.73|21973.6|21973.6|21976.41|21976.41|21973.17|21973.17|0
1607441290000|2020-12-08 15:28:10|21973.82|21973.82|21973.82|21973.82|21973.82|21973.82|21973.82|21973.82|0
1607441300000|2020-12-08 15:28:20|21975.2|21975.2|21977.66|21977.66|21977.66|21977.66|21973.82|21973.82|0
1607441310000|2020-12-08 15:28:30|21977.43|21977.43|21978.31|21978.31|21978.91|21978.91|21977.43|21977.43|0
1607441320000|2020-12-08 15:28:40|21979.69|21979.69|21978.31|21978.31|21979.69|21979.69|21978.31|21978.31|0
1607441330000|2020-12-08 15:28:50|21979|21979|21979|21979|21979|21979|21979|21979|0
1607441340000|2020-12-08 15:29:00|21978.47|21978.47|21976.39|21976.39|21978.47|21978.47|21976.39|21976.39|0
1607441350000|2020-12-08 15:29:10|21976.72|21976.72|21977.52|21977.52|21979.1|21979.1|21976.72|21976.72|0
1607441360000|2020-12-08 15:29:20|21979.1|21979.1|21973.31|21973.31|21979.1|21979.1|21972.26|21972.26|0
1607441370000|2020-12-08 15:29:30|21973.12|21973.12|21967.88|21967.88|21973.8|21973.8|21967.88|21967.88|0
1607441380000|2020-12-08 15:29:40|21967.64|21967.64|21965.48|21965.48|21967.64|21967.64|21963.58|21963.58|0
1607441390000|2020-12-08 15:29:50|21963.37|21963.37|21964.31|21964.31|21965.36|21965.36|21961.7|21961.7|0
1607441400000|2020-12-08 15:30:00|21963.53|21963.53|21962.85|21962.85|21963.53|21963.53|21961.27|21961.27|0
1607441410000|2020-12-08 15:30:10|21962.73|21962.73|21958.65|21958.65|21962.73|21962.73|21954.89|21954.89|0
1607441420000|2020-12-08 15:30:20|21958.43|21958.43|21961.68|21961.68|21962.2|21962.2|21958.43|21958.43|0
1607441430000|2020-12-08 15:30:30|21961.15|21961.15|21959.25|21959.25|21961.15|21961.15|21958.72|21958.72|0
1607441440000|2020-12-08 15:30:40|21958.57|21958.57|21961.73|21961.73|21961.73|21961.73|21958.57|21958.57|0
1607441450000|2020-12-08 15:30:50|21961.95|21961.95|21963.53|21963.53|21963.53|21963.53|21961.95|21961.95|0
1607441460000|2020-12-08 15:31:00|21964.9|21964.9|21972.86|21972.86|21972.86|21972.86|21964.9|21964.9|0
1607441470000|2020-12-08 15:31:10|21970.95|21970.95|21974.45|21974.45|21974.45|21974.45|21970.95|21970.95|0
1607441480000|2020-12-08 15:31:20|21978.58|21978.58|21978.32|21978.32|21981.19|21981.19|21978.32|21978.32|0
1607441500000|2020-12-08 15:31:40|21976.95|21976.95|21978.11|21978.11|21978.85|21978.85|21976.95|21976.95|0
1607441510000|2020-12-08 15:31:50|21977.99|21977.99|21977.99|21977.99|21977.99|21977.99|21977.99|21977.99|0
1607441520000|2020-12-08 15:32:00|21976.62|21976.62|21978.78|21978.78|21980.15|21980.15|21976.62|21976.62|0
1607441530000|2020-12-08 15:32:10|21976.67|21976.67|21975.89|21975.89|21976.67|21976.67|21975.89|21975.89|0
1607441540000|2020-12-08 15:32:20|21976.42|21976.42|21978.6|21978.6|21979.37|21979.37|21976.42|21976.42|0
1607441550000|2020-12-08 15:32:30|21977.82|21977.82|21976.44|21976.44|21977.82|21977.82|21976.44|21976.44|0
1607441560000|2020-12-08 15:32:40|21977.76|21977.76|21976.46|21976.46|21977.76|21977.76|21976.46|21976.46|0
1607441570000|2020-12-08 15:32:50|21977.14|21977.14|21971.05|21971.05|21977.14|21977.14|21969.67|21969.67|0
1607441580000|2020-12-08 15:33:00|21972.1|21972.1|21972.51|21972.51|21972.63|21972.63|21972.1|21972.1|0
1607441590000|2020-12-08 15:33:10|21972.42|21972.42|21974.79|21974.79|21974.79|21974.79|21972.42|21972.42|0
1607441600000|2020-12-08 15:33:20|21975.47|21975.47|21976.84|21976.84|21976.84|21976.84|21975.47|21975.47|0
1607441610000|2020-12-08 15:33:30|21976.73|21976.73|21977.42|21977.42|21977.42|21977.42|21976.05|21976.05|0
1607441620000|2020-12-08 15:33:40|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|21977.61|0
1607441630000|2020-12-08 15:33:50|21977.8|21977.8|21977.8|21977.8|21977.8|21977.8|21977.8|21977.8|0
1607441650000|2020-12-08 15:34:10|21978.25|21978.25|21977.35|21977.35|21978.37|21978.37|21977.16|21977.16|0
1607441660000|2020-12-08 15:34:20|21975.77|21975.77|21975.39|21975.39|21976.82|21976.82|21975.39|21975.39|0
1607441670000|2020-12-08 15:34:30|21976.76|21976.76|21974.57|21974.57|21976.76|21976.76|21974.57|21974.57|0
1607441680000|2020-12-08 15:34:40|21974.35|21974.35|21971.19|21971.19|21974.35|21974.35|21969.81|21969.81|0
1607441690000|2020-12-08 15:34:50|21972.56|21972.56|21973.09|21973.09|21973.09|21973.09|21972.56|21972.56|0
1607441700000|2020-12-08 15:35:00|21972.31|21972.31|21973.36|21973.36|21973.36|21973.36|21972.31|21972.31|0
1607441710000|2020-12-08 15:35:10|21973.14|21973.14|21974.52|21974.52|21974.52|21974.52|21973.14|21973.14|0
1607441720000|2020-12-08 15:35:20|21973.99|21973.99|21975.36|21975.36|21975.36|21975.36|21973.99|21973.99|0
1607441730000|2020-12-08 15:35:30|21975.3|21975.3|21974.77|21974.77|21977.45|21977.45|21974.7|21974.7|0
1607441740000|2020-12-08 15:35:40|21974.66|21974.66|21976.71|21976.71|21976.71|21976.71|21974.47|21974.47|0
1607441750000|2020-12-08 15:35:50|21973.96|21973.96|21976.78|21976.78|21976.78|21976.78|21973.96|21973.96|0
1607441760000|2020-12-08 15:36:00|21978.16|21978.16|21981.76|21981.76|21982.28|21982.28|21978.16|21978.16|0
1607441770000|2020-12-08 15:36:10|21982.54|21982.54|21977.45|21977.45|21983.98|21983.98|21977.45|21977.45|0
1607441780000|2020-12-08 15:36:20|21976.92|21976.92|21976.39|21976.39|21976.92|21976.92|21976.39|21976.39|0
1607441790000|2020-12-08 15:36:30|21975.02|21975.02|21972.15|21972.15|21975.02|21975.02|21972.15|21972.15|0
1607441800000|2020-12-08 15:36:40|21972.93|21972.93|21973.67|21973.67|21975.04|21975.04|21972.93|21972.93|0
1607441810000|2020-12-08 15:36:50|21973.14|21973.14|21971.06|21971.06|21973.14|21973.14|21971.06|21971.06|0
1607441820000|2020-12-08 15:37:00|21971.59|21971.59|21972.7|21972.7|21974.33|21974.33|21971.59|21971.59|0
1607441830000|2020-12-08 15:37:10|21972.17|21972.17|21970.63|21970.63|21972.17|21972.17|21970.63|21970.63|0
1607441840000|2020-12-08 15:37:20|21969.94|21969.94|21970.63|21970.63|21971.31|21971.31|21969.94|21969.94|0
1607441850000|2020-12-08 15:37:30|21969.85|21969.85|21969.85|21969.85|21969.85|21969.85|21969.85|21969.85|0
1607441860000|2020-12-08 15:37:40|21968.8|21968.8|21968.91|21968.91|21968.91|21968.91|21968.8|21968.8|0
1607441870000|2020-12-08 15:37:50|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|0
1607441880000|2020-12-08 15:38:00|21969.91|21969.91|21969.83|21969.83|21970.05|21970.05|21969.43|21969.43|0
1607441890000|2020-12-08 15:38:10|21969.31|21969.31|21970.36|21970.36|21970.36|21970.36|21969.31|21969.31|0
1607441900000|2020-12-08 15:38:20|21970.33|21970.33|21970.85|21970.85|21970.85|21970.85|21970.33|21970.33|0
1607441910000|2020-12-08 15:38:30|21970.17|21970.17|21971.29|21971.29|21971.29|21971.29|21969.49|21969.49|0
1607441920000|2020-12-08 15:38:40|21971.51|21971.51|21970|21970|21971.51|21971.51|21970|21970|0
1607441930000|2020-12-08 15:38:50|21970.52|21970.52|21973.93|21973.93|21973.93|21973.93|21970.47|21970.47|0
1607441940000|2020-12-08 15:39:00|21975.3|21975.3|21978.98|21978.98|21978.98|21978.98|21975.3|21975.3|0
1607441950000|2020-12-08 15:39:10|21982.5|21982.5|21980.91|21980.91|21982.5|21982.5|21980.45|21980.45|0
1607441960000|2020-12-08 15:39:20|21981.34|21981.34|21979.72|21979.72|21981.87|21981.87|21979.72|21979.72|0
1607441970000|2020-12-08 15:39:30|21977.98|21977.98|21974.59|21974.59|21977.98|21977.98|21974.52|21974.52|0
1607441980000|2020-12-08 15:39:40|21974.81|21974.81|21974.89|21974.89|21974.89|21974.89|21973.9|21973.9|0
1607441990000|2020-12-08 15:39:50|21974.36|21974.36|21972.29|21972.29|21974.36|21974.36|21971.76|21971.76|0
1607442000000|2020-12-08 15:40:00|21973.34|21973.34|21973.34|21973.34|21973.34|21973.34|21973.34|21973.34|0
1607442010000|2020-12-08 15:40:10|21973.87|21973.87|21973.34|21973.34|21973.87|21973.87|21973.34|21973.34|0
1607442020000|2020-12-08 15:40:20|21972.81|21972.81|21972.35|21972.35|21972.81|21972.81|21971.44|21971.44|0
1607442030000|2020-12-08 15:40:30|21973.73|21973.73|21974.78|21974.78|21974.78|21974.78|21973.73|21973.73|0
1607442040000|2020-12-08 15:40:40|21974|21974|21973.22|21973.22|21974|21974|21973.22|21973.22|0
1607442050000|2020-12-08 15:40:50|21972.54|21972.54|21972.89|21972.89|21972.89|21972.89|21972.54|21972.54|0
1607442060000|2020-12-08 15:41:00|21972.11|21972.11|21970.57|21970.57|21972.11|21972.11|21970.57|21970.57|0
1607442070000|2020-12-08 15:41:10|21971.35|21971.35|21972.41|21972.41|21972.41|21972.41|21971.35|21971.35|0
1607442080000|2020-12-08 15:41:20|21971.03|21971.03|21972.18|21972.18|21972.18|21972.18|21970.5|21970.5|0
1607442090000|2020-12-08 15:41:30|21971.13|21971.13|21972.18|21972.18|21972.18|21972.18|21971.13|21971.13|0
1607442100000|2020-12-08 15:41:40|21972.4|21972.4|21971.34|21971.34|21972.4|21972.4|21971.34|21971.34|0
1607442110000|2020-12-08 15:41:50|21970.82|21970.82|21963.67|21963.67|21970.82|21970.82|21963.65|21963.65|0
1607442120000|2020-12-08 15:42:00|21963.45|21963.45|21956.94|21956.94|21963.45|21963.45|21956.94|21956.94|0
1607442130000|2020-12-08 15:42:10|21956.72|21956.72|21956.36|21956.36|21956.72|21956.72|21955.34|21955.34|0
1607442140000|2020-12-08 15:42:20|21956.25|21956.25|21956.36|21956.36|21956.36|21956.36|21956.25|21956.25|0
1607442150000|2020-12-08 15:42:30|21955.59|21955.59|21954.38|21954.38|21955.59|21955.59|21953.85|21953.85|0
1607442160000|2020-12-08 15:42:40|21953.69|21953.69|21950.81|21950.81|21954.9|21954.9|21950.78|21950.78|0
1607442170000|2020-12-08 15:42:50|21950.29|21950.29|21948.06|21948.06|21950.81|21950.81|21948.06|21948.06|0
1607442180000|2020-12-08 15:43:00|21948|21948|21950.3|21950.3|21950.3|21950.3|21946.82|21946.82|0
1607442190000|2020-12-08 15:43:10|21950.43|21950.43|21950.65|21950.65|21951.21|21951.21|21950.43|21950.43|0
1607442200000|2020-12-08 15:43:20|21950|21950|21948.69|21948.69|21950.1|21950.1|21948.69|21948.69|0
1607442220000|2020-12-08 15:43:40|21948.56|21948.56|21947.04|21947.04|21948.56|21948.56|21947.04|21947.04|0
1607442240000|2020-12-08 15:44:00|21946.98|21946.98|21945.14|21945.14|21946.98|21946.98|21945.14|21945.14|0
1607442250000|2020-12-08 15:44:10|21945.25|21945.25|21946.89|21946.89|21946.89|21946.89|21945.25|21945.25|0
1607442270000|2020-12-08 15:44:30|21948.27|21948.27|21948.73|21948.73|21949.79|21949.79|21948.27|21948.27|0
1607442280000|2020-12-08 15:44:40|21948.95|21948.95|21948.76|21948.76|21949.63|21949.63|21948.76|21948.76|0
1607442290000|2020-12-08 15:44:50|21948.08|21948.08|21945.49|21945.49|21948.08|21948.08|21944.94|21944.94|0
1607442300000|2020-12-08 15:45:00|21945.7|21945.7|21946.02|21946.02|21946.45|21946.45|21945.7|21945.7|0
1607442310000|2020-12-08 15:45:10|21946.09|21946.09|21945.41|21945.41|21946.09|21946.09|21945.41|21945.41|0
1607442320000|2020-12-08 15:45:20|21944.72|21944.72|21938.9|21938.9|21945.5|21945.5|21938.9|21938.9|0
1607442330000|2020-12-08 15:45:30|21938.12|21938.12|21936.54|21936.54|21938.12|21938.12|21936.54|21936.54|0
1607442340000|2020-12-08 15:45:40|21933.71|21933.71|21932.24|21932.24|21933.71|21933.71|21932.12|21932.12|0
1607442350000|2020-12-08 15:45:50|21930.87|21930.87|21928.84|21928.84|21930.87|21930.87|21928.63|21928.63|0
1607442360000|2020-12-08 15:46:00|21930.22|21930.22|21931.23|21931.23|21931.23|21931.23|21930.22|21930.22|0
1607442370000|2020-12-08 15:46:10|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|21931.76|0
1607442380000|2020-12-08 15:46:20|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|0
1607442390000|2020-12-08 15:46:30|21931.62|21931.62|21939.17|21939.17|21939.17|21939.17|21931.48|21931.48|0
1607442400000|2020-12-08 15:46:40|21938.65|21938.65|21937.27|21937.27|21938.65|21938.65|21935.9|21935.9|0
1607442410000|2020-12-08 15:46:50|21935.9|21935.9|21935.9|21935.9|21935.9|21935.9|21935.9|21935.9|0
1607442420000|2020-12-08 15:47:00|21935.37|21935.37|21935.05|21935.05|21936.42|21936.42|21935.05|21935.05|0
1607442430000|2020-12-08 15:47:10|21933.15|21933.15|21934.77|21934.77|21934.77|21934.77|21933.15|21933.15|0
1607442440000|2020-12-08 15:47:20|21934.09|21934.09|21933.97|21933.97|21934.09|21934.09|21933.97|21933.97|0
1607442450000|2020-12-08 15:47:30|21933.85|21933.85|21935.61|21935.61|21935.61|21935.61|21932.48|21932.48|0
1607442460000|2020-12-08 15:47:40|21935.55|21935.55|21935.86|21935.86|21935.86|21935.86|21935.33|21935.33|0
1607442470000|2020-12-08 15:47:50|21936.64|21936.64|21941|21941|21941|21941|21936.64|21936.64|0
1607442480000|2020-12-08 15:48:00|21941.52|21941.52|21946.06|21946.06|21946.06|21946.06|21941.52|21941.52|0
1607442490000|2020-12-08 15:48:10|21946.74|21946.74|21948.18|21948.18|21948.18|21948.18|21946.74|21946.74|0
1607442500000|2020-12-08 15:48:20|21947.65|21947.65|21952.39|21952.39|21952.39|21952.39|21947.65|21947.65|0
1607442510000|2020-12-08 15:48:30|21953.07|21953.07|21955.03|21955.03|21955.03|21955.03|21951.7|21951.7|0
1607442520000|2020-12-08 15:48:40|21953.66|21953.66|21952.79|21952.79|21953.66|21953.66|21951.23|21951.23|0
1607442530000|2020-12-08 15:48:50|21951.41|21951.41|21950.36|21950.36|21951.41|21951.41|21949.68|21949.68|0
1607442540000|2020-12-08 15:49:00|21950.24|21950.24|21948.6|21948.6|21952.99|21952.99|21948.6|21948.6|0
1607442550000|2020-12-08 15:49:10|21947.82|21947.82|21947.04|21947.04|21947.82|21947.82|21947.04|21947.04|0
1607442560000|2020-12-08 15:49:20|21945.66|21945.66|21945.66|21945.66|21945.66|21945.66|21945.66|21945.66|0
1607442570000|2020-12-08 15:49:30|21946.31|21946.31|21949.67|21949.67|21949.67|21949.67|21946.31|21946.31|0
1607442580000|2020-12-08 15:49:40|21950.19|21950.19|21951.07|21951.07|21951.85|21951.85|21949.67|21949.67|0
1607442590000|2020-12-08 15:49:50|21950.85|21950.85|21950.6|21950.6|21951.38|21951.38|21950.6|21950.6|0
1607442600000|2020-12-08 15:50:00|21951.13|21951.13|21942.28|21942.28|21951.13|21951.13|21942.28|21942.28|0
1607442610000|2020-12-08 15:50:10|21941.89|21941.89|21937.23|21937.23|21942.57|21942.57|21937.23|21937.23|0
1607442620000|2020-12-08 15:50:20|21937.2|21937.2|21931.39|21931.39|21937.2|21937.2|21931.39|21931.39|0
1607442630000|2020-12-08 15:50:30|21931.42|21931.42|21930.05|21930.05|21931.42|21931.42|21930.05|21930.05|0
1607442640000|2020-12-08 15:50:40|21930.73|21930.73|21929.6|21929.6|21930.73|21930.73|21929.6|21929.6|0
1607442650000|2020-12-08 15:50:50|21929.84|21929.84|21930.61|21930.61|21930.61|21930.61|21929.15|21929.15|0
1607442660000|2020-12-08 15:51:00|21929.24|21929.24|21928.7|21928.7|21929.6|21929.6|21928.23|21928.23|0
1607442670000|2020-12-08 15:51:10|21927.93|21927.93|21924.7|21924.7|21927.93|21927.93|21924.7|21924.7|0
1607442680000|2020-12-08 15:51:20|21925.38|21925.38|21926.84|21926.84|21926.84|21926.84|21925.38|21925.38|0
1607442690000|2020-12-08 15:51:30|21927.37|21927.37|21928.11|21928.11|21928.11|21928.11|21927.37|21927.37|0
1607442700000|2020-12-08 15:51:40|21928.18|21928.18|21930.3|21930.3|21930.3|21930.3|21928.18|21928.18|0
1607442710000|2020-12-08 15:51:50|21931.35|21931.35|21932.56|21932.56|21934.36|21934.36|21931.35|21931.35|0
1607442720000|2020-12-08 15:52:00|21931.19|21931.19|21929.5|21929.5|21931.19|21931.19|21928.76|21928.76|0
1607442740000|2020-12-08 15:52:20|21929.57|21929.57|21927.9|21927.9|21929.57|21929.57|21927.9|21927.9|0
1607442750000|2020-12-08 15:52:30|21927.37|21927.37|21928.1|21928.1|21928.75|21928.75|21927.37|21927.37|0
1607442760000|2020-12-08 15:52:40|21929.48|21929.48|21936.7|21936.7|21936.7|21936.7|21929.48|21929.48|0
1607442770000|2020-12-08 15:52:50|21935.32|21935.32|21932.91|21932.91|21935.54|21935.54|21932.91|21932.91|0
1607442780000|2020-12-08 15:53:00|21932.13|21932.13|21933.71|21933.71|21933.71|21933.71|21932.13|21932.13|0
1607442790000|2020-12-08 15:53:10|21934.39|21934.39|21937|21937|21937|21937|21934.39|21934.39|0
1607442800000|2020-12-08 15:53:20|21935.62|21935.62|21935.84|21935.84|21935.84|21935.84|21935.62|21935.62|0
1607442810000|2020-12-08 15:53:30|21935.41|21935.41|21934.04|21934.04|21935.41|21935.41|21934.04|21934.04|0
1607442820000|2020-12-08 15:53:40|21932.99|21932.99|21932.99|21932.99|21932.99|21932.99|21932.99|21932.99|0
1607442830000|2020-12-08 15:53:50|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|21931.09|0
1607442840000|2020-12-08 15:54:00|21929.71|21929.71|21927.09|21927.09|21929.71|21929.71|21927.09|21927.09|0
1607442850000|2020-12-08 15:54:10|21926.9|21926.9|21925.21|21925.21|21926.9|21926.9|21925.21|21925.21|0
1607442860000|2020-12-08 15:54:20|21925.09|21925.09|21921.52|21921.52|21925.09|21925.09|21921.52|21921.52|0
1607442870000|2020-12-08 15:54:30|21922.04|21922.04|21922.04|21922.04|21922.04|21922.04|21922.04|21922.04|0
1607442880000|2020-12-08 15:54:40|21921.52|21921.52|21918.17|21918.17|21921.52|21921.52|21918.17|21918.17|0
1607442890000|2020-12-08 15:54:50|21918.7|21918.7|21918.06|21918.06|21918.7|21918.7|21918.06|21918.06|0
1607442900000|2020-12-08 15:55:00|21918.17|21918.17|21917.96|21917.96|21918.17|21918.17|21917.96|21917.96|0
1607442910000|2020-12-08 15:55:10|21916.58|21916.58|21914.77|21914.77|21916.58|21916.58|21914.77|21914.77|0
1607442920000|2020-12-08 15:55:20|21914.63|21914.63|21914.75|21914.75|21915.27|21915.27|21914.63|21914.63|0
1607442930000|2020-12-08 15:55:30|21914.69|21914.69|21913.37|21913.37|21914.69|21914.69|21913.37|21913.37|0
1607442940000|2020-12-08 15:55:40|21914.05|21914.05|21916.26|21916.26|21916.32|21916.32|21914.05|21914.05|0
1607442950000|2020-12-08 15:55:50|21914.88|21914.88|21912.45|21912.45|21914.88|21914.88|21912.45|21912.45|0
1607442960000|2020-12-08 15:56:00|21912.1|21912.1|21912.04|21912.04|21912.1|21912.1|21912.04|21912.04|0
1607442970000|2020-12-08 15:56:10|21913.94|21913.94|21917.21|21917.21|21917.21|21917.21|21913.94|21913.94|0
1607442980000|2020-12-08 15:56:20|21919.36|21919.36|21922.68|21922.68|21922.68|21922.68|21919.36|21919.36|0
1607442990000|2020-12-08 15:56:30|21923.37|21923.37|21930.43|21930.43|21933.11|21933.11|21923.37|21923.37|0
1607443000000|2020-12-08 15:56:40|21930.56|21930.56|21927.04|21927.04|21930.56|21930.56|21927.04|21927.04|0
1607443010000|2020-12-08 15:56:50|21925.67|21925.67|21915.56|21915.56|21925.67|21925.67|21915.56|21915.56|0
1607443020000|2020-12-08 15:57:00|21915.53|21915.53|21915.5|21915.5|21915.53|21915.53|21915|21915|0
1607443030000|2020-12-08 15:57:10|21916.03|21916.03|21915.5|21915.5|21916.55|21916.55|21914.97|21914.97|0
1607443040000|2020-12-08 15:57:20|21915.94|21915.94|21916.53|21916.53|21916.53|21916.53|21915.94|21915.94|0
1607443050000|2020-12-08 15:57:30|21915.16|21915.16|21914.1|21914.1|21915.16|21915.16|21914.1|21914.1|0
1607443060000|2020-12-08 15:57:40|21914.63|21914.63|21911.42|21911.42|21915.16|21915.16|21911.42|21911.42|0
1607443070000|2020-12-08 15:57:50|21911.95|21911.95|21910.73|21910.73|21912.48|21912.48|21910.73|21910.73|0
1607443080000|2020-12-08 15:58:00|21910.61|21910.61|21911.14|21911.14|21911.14|21911.14|21910.61|21910.61|0
1607443090000|2020-12-08 15:58:10|21911.67|21911.67|21912.35|21912.35|21913.4|21913.4|21911.67|21911.67|0
1607443100000|2020-12-08 15:58:20|21912.87|21912.87|21913.65|21913.65|21914.71|21914.71|21912.87|21912.87|0
1607443110000|2020-12-08 15:58:30|21915.03|21915.03|21914.18|21914.18|21915.03|21915.03|21913.13|21913.13|0
1607443120000|2020-12-08 15:58:40|21913.13|21913.13|21911.75|21911.75|21913.13|21913.13|21911.75|21911.75|0
1607443130000|2020-12-08 15:58:50|21910.7|21910.7|21907.81|21907.81|21911.23|21911.23|21907.81|21907.81|0
1607443140000|2020-12-08 15:59:00|21908.34|21908.34|21906.56|21906.56|21909.13|21909.13|21906.56|21906.56|0
1607443150000|2020-12-08 15:59:10|21906.37|21906.37|21904.93|21904.93|21906.37|21906.37|21902.07|21902.07|0
1607443160000|2020-12-08 15:59:20|21904.15|21904.15|21909.49|21909.49|21909.49|21909.49|21903.47|21903.47|0
1607443170000|2020-12-08 15:59:30|21908.12|21908.12|21907.94|21907.94|21908.12|21908.12|21906.56|21906.56|0
1607443180000|2020-12-08 15:59:40|21909.52|21909.52|21909.58|21909.58|21909.58|21909.58|21909.52|21909.52|0
1607443190000|2020-12-08 15:59:50|21908.81|21908.81|21908.12|21908.12|21908.81|21908.81|21908.12|21908.12|0
1607443200000|2020-12-08 16:00:00|21910.55|21910.55|21916.76|21916.76|21916.99|21916.99|21910.55|21910.55|0
1607443210000|2020-12-08 16:00:10|21919.34|21919.34|21921.15|21921.15|21921.15|21921.15|21915.38|21915.38|0
1607443220000|2020-12-08 16:00:20|21921.18|21921.18|21921.12|21921.12|21921.18|21921.18|21921.05|21921.05|0
1607443230000|2020-12-08 16:00:30|21921.65|21921.65|21924.4|21924.4|21924.4|21924.4|21921.65|21921.65|0
1607443240000|2020-12-08 16:00:40|21924.92|21924.92|21932.7|21932.7|21932.7|21932.7|21924.92|21924.92|0
1607443250000|2020-12-08 16:00:50|21932.92|21932.92|21937.75|21937.75|21938.34|21938.34|21932.92|21932.92|0
1607443260000|2020-12-08 16:01:00|21938.27|21938.27|21940.9|21940.9|21941.55|21941.55|21938.27|21938.27|0
1607443270000|2020-12-08 16:01:10|21942.27|21942.27|21950.56|21950.56|21954.68|21954.68|21942.08|21942.08|0
1607443280000|2020-12-08 16:01:20|21951.08|21951.08|21944.77|21944.77|21951.08|21951.08|21944.77|21944.77|0
1607443290000|2020-12-08 16:01:30|21943.39|21943.39|21938.1|21938.1|21943.39|21943.39|21938.1|21938.1|0
1607443300000|2020-12-08 16:01:40|21938.16|21938.16|21936.36|21936.36|21938.16|21938.16|21936.36|21936.36|0
1607443310000|2020-12-08 16:01:50|21935.59|21935.59|21932.55|21932.55|21935.59|21935.59|21932.55|21932.55|0
1607443320000|2020-12-08 16:02:00|21931.87|21931.87|21938.32|21938.32|21938.32|21938.32|21931.87|21931.87|0
1607443330000|2020-12-08 16:02:10|21939.68|21939.68|21943.3|21943.3|21943.3|21943.3|21939.68|21939.68|0
1607443340000|2020-12-08 16:02:20|21944.67|21944.67|21944.6|21944.6|21945.13|21945.13|21944.54|21944.54|0
1607443350000|2020-12-08 16:02:30|21942.54|21942.54|21942.39|21942.39|21942.54|21942.54|21939.64|21939.64|0
1607443360000|2020-12-08 16:02:40|21942.92|21942.92|21940.91|21940.91|21942.92|21942.92|21940.91|21940.91|0
1607443370000|2020-12-08 16:02:50|21940.79|21940.79|21947.1|21947.1|21947.1|21947.1|21940.66|21940.66|0
1607443380000|2020-12-08 16:03:00|21947.88|21947.88|21947.1|21947.1|21947.88|21947.88|21947.1|21947.1|0
1607443390000|2020-12-08 16:03:10|21947.63|21947.63|21949.27|21949.27|21949.27|21949.27|21946.25|21946.25|0
1607443400000|2020-12-08 16:03:20|21949.15|21949.15|21953.7|21953.7|21954.41|21954.41|21949.15|21949.15|0
1607443410000|2020-12-08 16:03:30|21953.92|21953.92|21951.76|21951.76|21953.92|21953.92|21951.76|21951.76|0
1607443420000|2020-12-08 16:03:40|21951.55|21951.55|21961.11|21961.11|21961.11|21961.11|21951.33|21951.33|0
1607443430000|2020-12-08 16:03:50|21962.48|21962.48|21964.19|21964.19|21964.19|21964.19|21962.48|21962.48|0
1607443440000|2020-12-08 16:04:00|21964.97|21964.97|21964.03|21964.03|21967.39|21967.39|21964.03|21964.03|0
1607443450000|2020-12-08 16:04:10|21963.5|21963.5|21960.82|21960.82|21963.5|21963.5|21960.82|21960.82|0
1607443460000|2020-12-08 16:04:20|21960.94|21960.94|21960.9|21960.9|21961.68|21961.68|21960.9|21960.9|0
1607443470000|2020-12-08 16:04:30|21959.53|21959.53|21957.37|21957.37|21959.53|21959.53|21957.37|21957.37|0
1607443480000|2020-12-08 16:04:40|21958.43|21958.43|21958.55|21958.55|21958.55|21958.55|21958.36|21958.36|0
1607443490000|2020-12-08 16:04:50|21958.49|21958.49|21957.06|21957.06|21959.12|21959.12|21957.06|21957.06|0
1607443500000|2020-12-08 16:05:00|21956.85|21956.85|21953.99|21953.99|21956.85|21956.85|21953.21|21953.21|0
1607443510000|2020-12-08 16:05:10|21954.52|21954.52|21959.37|21959.37|21960.22|21960.22|21954.52|21954.52|0
1607443520000|2020-12-08 16:05:20|21959.44|21959.44|21966.16|21966.16|21968.32|21968.32|21959.44|21959.44|0
1607443530000|2020-12-08 16:05:30|21965.39|21965.39|21967.42|21967.42|21968.27|21968.27|21964.15|21964.15|0
1607443540000|2020-12-08 16:05:40|21964.67|21964.67|21963.16|21963.16|21964.67|21964.67|21963.16|21963.16|0
1607443550000|2020-12-08 16:05:50|21961.78|21961.78|21962.56|21962.56|21962.56|21962.56|21961.78|21961.78|0
1607443560000|2020-12-08 16:06:00|21962.34|21962.34|21963.19|21963.19|21964.25|21964.25|21962.34|21962.34|0
1607443570000|2020-12-08 16:06:10|21964.57|21964.57|21964.97|21964.97|21967.18|21967.18|21964.57|21964.57|0
1607443580000|2020-12-08 16:06:20|21964.2|21964.2|21964.34|21964.34|21964.34|21964.34|21963.57|21963.57|0
1607443590000|2020-12-08 16:06:30|21965.12|21965.12|21964.34|21964.34|21965.12|21965.12|21964.34|21964.34|0
1607443600000|2020-12-08 16:06:40|21960.91|21960.91|21956.84|21956.84|21960.91|21960.91|21956.84|21956.84|0
1607443610000|2020-12-08 16:06:50|21958.21|21958.21|21958.99|21958.99|21958.99|21958.99|21958.21|21958.21|0
1607443620000|2020-12-08 16:07:00|21960.37|21960.37|21964.02|21964.02|21964.02|21964.02|21960.37|21960.37|0
1607443640000|2020-12-08 16:07:20|21964.09|21964.09|21964.42|21964.42|21964.42|21964.42|21964.09|21964.09|0
1607443650000|2020-12-08 16:07:30|21964.95|21964.95|21965.1|21965.1|21965.1|21965.1|21964.42|21964.42|0
1607443660000|2020-12-08 16:07:40|21965.88|21965.88|21964.58|21964.58|21967|21967|21964.58|21964.58|0
1607443670000|2020-12-08 16:07:50|21963.2|21963.2|21963.07|21963.07|21963.2|21963.2|21963.07|21963.07|0
1607443680000|2020-12-08 16:08:00|21962.89|21962.89|21962.89|21962.89|21964.26|21964.26|21962.89|21962.89|0
1607443690000|2020-12-08 16:08:10|21962.11|21962.11|21962.11|21962.11|21962.11|21962.11|21962.11|21962.11|0
1607443700000|2020-12-08 16:08:20|21962.3|21962.3|21962.65|21962.65|21962.65|21962.65|21962.3|21962.3|0
1607443720000|2020-12-08 16:08:40|21963.43|21963.43|21964.98|21964.98|21964.98|21964.98|21963.43|21963.43|0
1607443730000|2020-12-08 16:08:50|21965.05|21965.05|21961.84|21961.84|21965.05|21965.05|21961.84|21961.84|0
1607443740000|2020-12-08 16:09:00|21961.16|21961.16|21961.16|21961.16|21961.16|21961.16|21961.16|21961.16|0
1607443750000|2020-12-08 16:09:10|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|0
1607443770000|2020-12-08 16:09:30|21962.09|21962.09|21961.57|21961.57|21962.09|21962.09|21961.57|21961.57|0
1607443780000|2020-12-08 16:09:40|21961.35|21961.35|21961.47|21961.47|21961.47|21961.47|21961.35|21961.35|0
1607443790000|2020-12-08 16:09:50|21961.44|21961.44|21960|21960|21961.81|21961.81|21960|21960|0
1607443800000|2020-12-08 16:10:00|21959.32|21959.32|21957.76|21957.76|21959.32|21959.32|21957.76|21957.76|0
1607443810000|2020-12-08 16:10:10|21957.62|21957.62|21956.57|21956.57|21957.62|21957.62|21956.57|21956.57|0
1607443820000|2020-12-08 16:10:20|21955.88|21955.88|21953.13|21953.13|21955.88|21955.88|21953.13|21953.13|0
1607443830000|2020-12-08 16:10:30|21954.51|21954.51|21956.94|21956.94|21956.94|21956.94|21954.51|21954.51|0
1607443840000|2020-12-08 16:10:40|21956.41|21956.41|21962.18|21962.18|21962.18|21962.18|21956.41|21956.41|0
1607443850000|2020-12-08 16:10:50|21961.99|21961.99|21960.84|21960.84|21962.21|21962.21|21960.84|21960.84|0
1607443860000|2020-12-08 16:11:00|21960.06|21960.06|21957.24|21957.24|21960.06|21960.06|21956.08|21956.08|0
1607443870000|2020-12-08 16:11:10|21957.2|21957.2|21957.09|21957.09|21957.2|21957.2|21957.09|21957.09|0
1607443880000|2020-12-08 16:11:20|21956.31|21956.31|21952.51|21952.51|21956.31|21956.31|21952.51|21952.51|0
1607443890000|2020-12-08 16:11:30|21954.06|21954.06|21954.81|21954.81|21955.03|21955.03|21954.06|21954.06|0
1607443900000|2020-12-08 16:11:40|21953.26|21953.26|21952.58|21952.58|21953.68|21953.68|21952.58|21952.58|0
1607443910000|2020-12-08 16:11:50|21951.9|21951.9|21953.16|21953.16|21953.27|21953.27|21951.9|21951.9|0
1607443920000|2020-12-08 16:12:00|21953.21|21953.21|21951.78|21951.78|21953.21|21953.21|21951.78|21951.78|0
1607443930000|2020-12-08 16:12:10|21951.85|21951.85|21949.94|21949.94|21951.85|21951.85|21949.94|21949.94|0
1607443940000|2020-12-08 16:12:20|21948.88|21948.88|21946.46|21946.46|21948.88|21948.88|21946.46|21946.46|0
1607443950000|2020-12-08 16:12:30|21946.43|21946.43|21947.27|21947.27|21947.27|21947.27|21946.22|21946.22|0
1607443960000|2020-12-08 16:12:40|21947.96|21947.96|21948.3|21948.3|21948.3|21948.3|21947.04|21947.04|0
1607443970000|2020-12-08 16:12:50|21946.92|21946.92|21946.25|21946.25|21946.92|21946.92|21946.25|21946.25|0
1607443980000|2020-12-08 16:13:00|21946.18|21946.18|21945.74|21945.74|21946.18|21946.18|21945.74|21945.74|0
1607443990000|2020-12-08 16:13:10|21946.29|21946.29|21942.78|21942.78|21946.29|21946.29|21942.78|21942.78|0
1607444000000|2020-12-08 16:13:20|21942.25|21942.25|21941.76|21941.76|21942.81|21942.81|21941.76|21941.76|0
1607444010000|2020-12-08 16:13:30|21941.69|21941.69|21942.64|21942.64|21942.64|21942.64|21940.63|21940.63|0
1607444020000|2020-12-08 16:13:40|21942.74|21942.74|21944.01|21944.01|21944.01|21944.01|21942.74|21942.74|0
1607444030000|2020-12-08 16:13:50|21943.82|21943.82|21943.09|21943.09|21944.05|21944.05|21943.09|21943.09|0
1607444040000|2020-12-08 16:14:00|21941.72|21941.72|21939.98|21939.98|21941.94|21941.94|21939.98|21939.98|0
1607444050000|2020-12-08 16:14:10|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|0
1607444060000|2020-12-08 16:14:20|21942.13|21942.13|21940.76|21940.76|21942.13|21942.13|21940.76|21940.76|0
1607444070000|2020-12-08 16:14:30|21940.83|21940.83|21941.26|21941.26|21941.39|21941.39|21940.83|21940.83|0
1607444080000|2020-12-08 16:14:40|21939.42|21939.42|21933.89|21933.89|21939.42|21939.42|21933.89|21933.89|0
1607444090000|2020-12-08 16:14:50|21933.68|21933.68|21932.68|21932.68|21933.68|21933.68|21932.68|21932.68|0
1607444100000|2020-12-08 16:15:00|21933.46|21933.46|21932.23|21932.23|21933.46|21933.46|21930.46|21930.46|0
1607444110000|2020-12-08 16:15:10|21932.2|21932.2|21930.82|21930.82|21932.2|21932.2|21930.82|21930.82|0
1607444120000|2020-12-08 16:15:20|21931.35|21931.35|21935.76|21935.76|21935.76|21935.76|21931.35|21931.35|0
1607444130000|2020-12-08 16:15:30|21935.98|21935.98|21936.01|21936.01|21936.01|21936.01|21935.46|21935.46|0
1607444140000|2020-12-08 16:15:40|21937.38|21937.38|21937.4|21937.4|21937.4|21937.4|21936.03|21936.03|0
1607444150000|2020-12-08 16:15:50|21937.62|21937.62|21938.84|21938.84|21938.84|21938.84|21937.62|21937.62|0
1607444160000|2020-12-08 16:16:00|21940.22|21940.22|21943.58|21943.58|21943.58|21943.58|21940.22|21940.22|0
1607444170000|2020-12-08 16:16:10|21943.7|21943.7|21943.73|21943.73|21943.73|21943.73|21943.7|21943.7|0
1607444180000|2020-12-08 16:16:20|21943.95|21943.95|21946.9|21946.9|21946.9|21946.9|21943.95|21943.95|0
1607444190000|2020-12-08 16:16:30|21946.85|21946.85|21950.89|21950.89|21951|21951|21946.85|21946.85|0
1607444200000|2020-12-08 16:16:40|21953.64|21953.64|21948.42|21948.42|21953.64|21953.64|21948.42|21948.42|0
1607444210000|2020-12-08 16:16:50|21948.35|21948.35|21948.73|21948.73|21949.13|21949.13|21948.35|21948.35|0
1607444220000|2020-12-08 16:17:00|21947.35|21947.35|21949.78|21949.78|21949.78|21949.78|21947.35|21947.35|0
1607444230000|2020-12-08 16:17:10|21949|21949|21948.78|21948.78|21950.16|21950.16|21948.78|21948.78|0
1607444240000|2020-12-08 16:17:20|21948.64|21948.64|21948.42|21948.42|21948.64|21948.64|21947.65|21947.65|0
1607444250000|2020-12-08 16:17:30|21947.65|21947.65|21945.17|21945.17|21947.65|21947.65|21945.17|21945.17|0
1607444260000|2020-12-08 16:17:40|21945.39|21945.39|21942.78|21942.78|21945.39|21945.39|21942.78|21942.78|0
1607444270000|2020-12-08 16:17:50|21940.63|21940.63|21940.86|21940.86|21941.95|21941.95|21939.2|21939.2|0
1607444280000|2020-12-08 16:18:00|21940.64|21940.64|21941.15|21941.15|21941.15|21941.15|21940.26|21940.26|0
1607444290000|2020-12-08 16:18:10|21941.68|21941.68|21941|21941|21941.68|21941.68|21941|21941|0
1607444300000|2020-12-08 16:18:20|21941.07|21941.07|21941.07|21941.07|21941.07|21941.07|21941.07|21941.07|0
1607444310000|2020-12-08 16:18:30|21942.12|21942.12|21940.88|21940.88|21942.12|21942.12|21940.88|21940.88|0
1607444320000|2020-12-08 16:18:40|21940.81|21940.81|21940.73|21940.73|21940.88|21940.88|21940.66|21940.66|0
1607444340000|2020-12-08 16:19:00|21940.67|21940.67|21941.4|21941.4|21941.4|21941.4|21939.41|21939.41|0
1607444350000|2020-12-08 16:19:10|21942.18|21942.18|21944.05|21944.05|21944.16|21944.16|21942.18|21942.18|0
1607444360000|2020-12-08 16:19:20|21942.67|21942.67|21941.82|21941.82|21942.67|21942.67|21941.82|21941.82|0
1607444370000|2020-12-08 16:19:30|21941.7|21941.7|21941.59|21941.59|21943.07|21943.07|21941.59|21941.59|0
1607444380000|2020-12-08 16:19:40|21941.81|21941.81|21938.84|21938.84|21941.81|21941.81|21938.84|21938.84|0
1607444390000|2020-12-08 16:19:50|21938.06|21938.06|21939.9|21939.9|21939.9|21939.9|21938.06|21938.06|0
1607444400000|2020-12-08 16:20:00|21940.42|21940.42|21942.41|21942.41|21942.41|21942.41|21940.42|21940.42|0
1607444410000|2020-12-08 16:20:10|21942.35|21942.35|21941.46|21941.46|21942.35|21942.35|21941.46|21941.46|0
1607444420000|2020-12-08 16:20:20|21940.93|21940.93|21939.56|21939.56|21940.93|21940.93|21939.56|21939.56|0
1607444440000|2020-12-08 16:20:40|21938.88|21938.88|21939.31|21939.31|21940.09|21940.09|21938.88|21938.88|0
1607444450000|2020-12-08 16:20:50|21939.83|21939.83|21940.75|21940.75|21940.82|21940.82|21939.83|21939.83|0
1607444460000|2020-12-08 16:21:00|21940.68|21940.68|21941.72|21941.72|21943.09|21943.09|21940.68|21940.68|0
1607444470000|2020-12-08 16:21:10|21942.25|21942.25|21941.72|21941.72|21942.25|21942.25|21941.72|21941.72|0
1607444480000|2020-12-08 16:21:20|21942.4|21942.4|21942.4|21942.4|21942.4|21942.4|21941.03|21941.03|0
1607444490000|2020-12-08 16:21:30|21941.03|21941.03|21941.03|21941.03|21941.03|21941.03|21941.03|21941.03|0
1607444500000|2020-12-08 16:21:40|21942.4|21942.4|21940.64|21940.64|21942.4|21942.4|21940.64|21940.64|0
1607444510000|2020-12-08 16:21:50|21940.11|21940.11|21938.55|21938.55|21940.11|21940.11|21938.55|21938.55|0
1607444520000|2020-12-08 16:22:00|21938.03|21938.03|21938.96|21938.96|21939.78|21939.78|21937.88|21937.88|0
1607444530000|2020-12-08 16:22:10|21938.52|21938.52|21935.84|21935.84|21938.52|21938.52|21935.77|21935.77|0
1607444540000|2020-12-08 16:22:20|21935.91|21935.91|21936.58|21936.58|21936.58|21936.58|21935.91|21935.91|0
1607444550000|2020-12-08 16:22:30|21937.26|21937.26|21940|21940|21940|21940|21937.26|21937.26|0
1607444560000|2020-12-08 16:22:40|21937.25|21937.25|21938.92|21938.92|21938.92|21938.92|21937.25|21937.25|0
1607444570000|2020-12-08 16:22:50|21938.95|21938.95|21938.41|21938.41|21939.15|21939.15|21938.41|21938.41|0
1607444580000|2020-12-08 16:23:00|21938.63|21938.63|21939.06|21939.06|21939.06|21939.06|21937.25|21937.25|0
1607444590000|2020-12-08 16:23:10|21937.68|21937.68|21938.53|21938.53|21938.53|21938.53|21937.16|21937.16|0
1607444600000|2020-12-08 16:23:20|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|0
1607444610000|2020-12-08 16:23:30|21939.65|21939.65|21937.82|21937.82|21939.65|21939.65|21937.82|21937.82|0
1607444620000|2020-12-08 16:23:40|21937.3|21937.3|21938.17|21938.17|21938.64|21938.64|21937.3|21937.3|0
1607444630000|2020-12-08 16:23:50|21938.11|21938.11|21939.69|21939.69|21939.76|21939.76|21938.05|21938.05|0
1607444640000|2020-12-08 16:24:00|21939.47|21939.47|21937.98|21937.98|21940.15|21940.15|21937.98|21937.98|0
1607444650000|2020-12-08 16:24:10|21938.05|21938.05|21936.77|21936.77|21938.83|21938.83|21936.21|21936.21|0
1607444660000|2020-12-08 16:24:20|21936.7|21936.7|21936.7|21936.7|21936.7|21936.7|21936.7|21936.7|0
1607444670000|2020-12-08 16:24:30|21936.56|21936.56|21935.85|21935.85|21936.78|21936.78|21935.07|21935.07|0
1607444680000|2020-12-08 16:24:40|21935.07|21935.07|21936.53|21936.53|21936.53|21936.53|21935.07|21935.07|0
1607444690000|2020-12-08 16:24:50|21936.72|21936.72|21934.98|21934.98|21936.72|21936.72|21934.98|21934.98|0
1607444700000|2020-12-08 16:25:00|21934.2|21934.2|21932.42|21932.42|21934.2|21934.2|21932.42|21932.42|0
1607444710000|2020-12-08 16:25:10|21932.23|21932.23|21932.79|21932.79|21932.81|21932.81|21932.03|21932.03|0
1607444720000|2020-12-08 16:25:20|21931.42|21931.42|21935.13|21935.13|21935.13|21935.13|21931.42|21931.42|0
1607444730000|2020-12-08 16:25:30|21934.35|21934.35|21935.13|21935.13|21935.13|21935.13|21934.35|21934.35|0
1607444740000|2020-12-08 16:25:40|21935.66|21935.66|21934.88|21934.88|21935.66|21935.66|21934.88|21934.88|0
1607444750000|2020-12-08 16:25:50|21933.51|21933.51|21932.16|21932.16|21933.72|21933.72|21932.16|21932.16|0
1607444760000|2020-12-08 16:26:00|21931.31|21931.31|21932.82|21932.82|21932.82|21932.82|21931.31|21931.31|0
1607444770000|2020-12-08 16:26:10|21932.89|21932.89|21922.46|21922.46|21932.89|21932.89|21922.46|21922.46|0
1607444780000|2020-12-08 16:26:20|21922.34|21922.34|21920.75|21920.75|21922.34|21922.34|21920.28|21920.28|0
1607444790000|2020-12-08 16:26:30|21920.22|21920.22|21919.58|21919.58|21920.22|21920.22|21918.85|21918.85|0
1607444800000|2020-12-08 16:26:40|21918|21918|21918.6|21918.6|21918.6|21918.6|21918|21918|0
1607444810000|2020-12-08 16:26:50|21919.38|21919.38|21918.79|21918.79|21919.38|21919.38|21917.81|21917.81|0
1607444820000|2020-12-08 16:27:00|21920.16|21920.16|21916.49|21916.49|21920.38|21920.38|21915.97|21915.97|0
1607444830000|2020-12-08 16:27:10|21916.71|21916.71|21917.01|21917.01|21918.44|21918.44|21916.71|21916.71|0
1607444840000|2020-12-08 16:27:20|21917.15|21917.15|21917.07|21917.07|21917.28|21917.28|21916.1|21916.1|0
1607444850000|2020-12-08 16:27:30|21915.69|21915.69|21915.28|21915.28|21917.19|21917.19|21915.28|21915.28|0
1607444860000|2020-12-08 16:27:40|21914.76|21914.76|21912.17|21912.17|21915.44|21915.44|21912.11|21912.11|0
1607444870000|2020-12-08 16:27:50|21912.1|21912.1|21911.58|21911.58|21912.1|21912.1|21911.58|21911.58|0
1607444880000|2020-12-08 16:28:00|21912.1|21912.1|21912.56|21912.56|21913.5|21913.5|21911.82|21911.82|0
1607444890000|2020-12-08 16:28:10|21913.34|21913.34|21912.33|21912.33|21913.57|21913.57|21912.29|21912.29|0
1607444900000|2020-12-08 16:28:20|21912.86|21912.86|21908.46|21908.46|21912.86|21912.86|21907.93|21907.93|0
1607444910000|2020-12-08 16:28:30|21907.78|21907.78|21905.12|21905.12|21907.78|21907.78|21905.12|21905.12|0
1607444920000|2020-12-08 16:28:40|21904.59|21904.59|21904.85|21904.85|21904.85|21904.85|21903.79|21903.79|0
1607444930000|2020-12-08 16:28:50|21905.63|21905.63|21908.95|21908.95|21908.95|21908.95|21905.63|21905.63|0
1607444940000|2020-12-08 16:29:00|21909.73|21909.73|21912.08|21912.08|21914.28|21914.28|21909.73|21909.73|0
1607444950000|2020-12-08 16:29:10|21912.01|21912.01|21914.11|21914.11|21914.11|21914.11|21911.7|21911.7|0
1607444960000|2020-12-08 16:29:20|21914.08|21914.08|21917.86|21917.86|21917.93|21917.93|21914.08|21914.08|0
1607444970000|2020-12-08 16:29:30|21919.41|21919.41|21919.23|21919.23|21922.17|21922.17|21917.85|21917.85|0
1607444980000|2020-12-08 16:29:40|21917.85|21917.85|21911.06|21911.06|21917.85|21917.85|21908.66|21908.66|0
1607444990000|2020-12-08 16:29:50|21910.85|21910.85|21912.7|21912.7|21915.34|21915.34|21909.48|21909.48|0
1607501700000|2020-12-09 08:15:00|22001.96|22001.96|21990.58|21990.58|22001.96|22001.96|21989.21|21989.21|0
1607501710000|2020-12-09 08:15:10|21993.9|21993.9|21981.56|21981.56|21996.9|21996.9|21981.56|21981.56|0
1607501720000|2020-12-09 08:15:20|21981.99|21981.99|21984.9|21984.9|21984.9|21984.9|21980.78|21980.78|0
1607501730000|2020-12-09 08:15:30|21987.38|21987.38|21986.95|21986.95|21987.38|21987.38|21986.95|21986.95|0
1607501740000|2020-12-09 08:15:40|21986.74|21986.74|21982.12|21982.12|21988.11|21988.11|21982.12|21982.12|0
1607501750000|2020-12-09 08:15:50|21978.49|21978.49|21965.8|21965.8|21978.49|21978.49|21965.39|21965.39|0
1607501760000|2020-12-09 08:16:00|21965.14|21965.14|21958.12|21958.12|21965.14|21965.14|21957.9|21957.9|0
1607501780000|2020-12-09 08:16:20|21958.33|21958.33|21957.9|21957.9|21958.76|21958.76|21957.9|21957.9|0
1607501790000|2020-12-09 08:16:30|21955.16|21955.16|21946.5|21946.5|21955.16|21955.16|21946.5|21946.5|0
1607501800000|2020-12-09 08:16:40|21947.28|21947.28|21951.33|21951.33|21952.22|21952.22|21947.28|21947.28|0
1607501810000|2020-12-09 08:16:50|21952.88|21952.88|21954.58|21954.58|21954.82|21954.82|21951.17|21951.17|0
1607501820000|2020-12-09 08:17:00|21953.21|21953.21|21953.21|21953.21|21953.21|21953.21|21953.21|21953.21|0
1607501830000|2020-12-09 08:17:10|21954.57|21954.57|21951.82|21951.82|21954.57|21954.57|21951.82|21951.82|0
1607501840000|2020-12-09 08:17:20|21951.99|21951.99|21953.15|21953.15|21954.74|21954.74|21950.39|21950.39|0
1607501850000|2020-12-09 08:17:30|21954.53|21954.53|21953.65|21953.65|21954.53|21954.53|21953.22|21953.22|0
1607501860000|2020-12-09 08:17:40|21952.97|21952.97|21953.12|21953.12|21953.65|21953.65|21952.97|21952.97|0
1607501870000|2020-12-09 08:17:50|21951.75|21951.75|21957.75|21957.75|21958.18|21958.18|21951.75|21951.75|0
1607501880000|2020-12-09 08:18:00|21957.32|21957.32|21969.03|21969.03|21969.12|21969.12|21957.32|21957.32|0
1607501890000|2020-12-09 08:18:10|21970.14|21970.14|21972|21972|21972|21972|21970.14|21970.14|0
1607501900000|2020-12-09 08:18:20|21970.45|21970.45|21973.38|21973.38|21974.06|21974.06|21969.67|21969.67|0
1607501910000|2020-12-09 08:18:30|21972.87|21972.87|21974.52|21974.52|21976.94|21976.94|21970.2|21970.2|0
1607501920000|2020-12-09 08:18:40|21974.25|21974.25|21966.94|21966.94|21974.25|21974.25|21966.94|21966.94|0
1607501930000|2020-12-09 08:18:50|21964.31|21964.31|21960.66|21960.66|21964.31|21964.31|21959.08|21959.08|0
1607501940000|2020-12-09 08:19:00|21961.19|21961.19|21963.14|21963.14|21963.14|21963.14|21960.2|21960.2|0
1607501950000|2020-12-09 08:19:10|21961.76|21961.76|21964.63|21964.63|21964.63|21964.63|21961.76|21961.76|0
1607501960000|2020-12-09 08:19:20|21966.67|21966.67|21968.83|21968.83|21968.83|21968.83|21966.67|21966.67|0
1607501970000|2020-12-09 08:19:30|21969.02|21969.02|21978.89|21978.89|21978.89|21978.89|21969.02|21969.02|0
1607501980000|2020-12-09 08:19:40|21985.76|21985.76|21985.62|21985.62|21991.42|21991.42|21985.09|21985.09|0
1607501990000|2020-12-09 08:19:50|21987|21987|21985.97|21985.97|21987.52|21987.52|21985.97|21985.97|0
1607502000000|2020-12-09 08:20:00|21987.02|21987.02|21989.77|21989.77|21989.77|21989.77|21987.02|21987.02|0
1607502010000|2020-12-09 08:20:10|21994.07|21994.07|21998.56|21998.56|21998.56|21998.56|21994.07|21994.07|0
1607502020000|2020-12-09 08:20:20|21997.19|21997.19|21995.38|21995.38|21999.09|21999.09|21995.38|21995.38|0
1607502030000|2020-12-09 08:20:30|21994.33|21994.33|21990.96|21990.96|21994.33|21994.33|21990.96|21990.96|0
1607502040000|2020-12-09 08:20:40|21990.44|21990.44|21987.57|21987.57|21990.44|21990.44|21987.57|21987.57|0
1607502050000|2020-12-09 08:20:50|21987.36|21987.36|21986.74|21986.74|21987.82|21987.82|21983.7|21983.7|0
1607502060000|2020-12-09 08:21:00|21987.42|21987.42|21987.31|21987.31|21987.86|21987.86|21987.31|21987.31|0
1607502070000|2020-12-09 08:21:10|21985.95|21985.95|21984.22|21984.22|21985.95|21985.95|21984.22|21984.22|0
1607502080000|2020-12-09 08:21:20|21982.86|21982.86|21978.73|21978.73|21982.86|21982.86|21978.73|21978.73|0
1607502090000|2020-12-09 08:21:30|21979.26|21979.26|21977.95|21977.95|21979.26|21979.26|21977.95|21977.95|0
1607502100000|2020-12-09 08:21:40|21973.83|21973.83|21970.24|21970.24|21973.83|21973.83|21970.24|21970.24|0
1607502110000|2020-12-09 08:21:50|21969.19|21969.19|21968.07|21968.07|21969.19|21969.19|21966.85|21966.85|0
1607502120000|2020-12-09 08:22:00|21966.69|21966.69|21974.38|21974.38|21975.13|21975.13|21966.69|21966.69|0
1607502130000|2020-12-09 08:22:10|21974.26|21974.26|21977.32|21977.32|21977.32|21977.32|21974.26|21974.26|0
1607502140000|2020-12-09 08:22:20|21983.55|21983.55|21987.35|21987.35|21987.35|21987.35|21983.55|21983.55|0
1607502150000|2020-12-09 08:22:30|21986.51|21986.51|21986.94|21986.94|21989.8|21989.8|21986.51|21986.51|0
1607502160000|2020-12-09 08:22:40|21988|21988|21993.98|21993.98|21993.98|21993.98|21985.77|21985.77|0
1607502170000|2020-12-09 08:22:50|21993.3|21993.3|21989.57|21989.57|21993.3|21993.3|21989.57|21989.57|0
1607502180000|2020-12-09 08:23:00|21989.84|21989.84|21991.09|21991.09|21991.09|21991.09|21989.37|21989.37|0
1607502190000|2020-12-09 08:23:10|21992.45|21992.45|22006.62|22006.62|22006.62|22006.62|21992.45|21992.45|0
1607502200000|2020-12-09 08:23:20|22004.58|22004.58|22004.61|22004.61|22004.7|22004.7|22004.58|22004.58|0
1607502210000|2020-12-09 08:23:30|22006.66|22006.66|22007.71|22007.71|22007.71|22007.71|22006.66|22006.66|0
1607502220000|2020-12-09 08:23:40|22008.59|22008.59|22012.91|22012.91|22012.91|22012.91|22008.59|22008.59|0
1607502230000|2020-12-09 08:23:50|22010.17|22010.17|22009.53|22009.53|22010.17|22010.17|22008.43|22008.43|0
1607502240000|2020-12-09 08:24:00|22007.97|22007.97|22013.26|22013.26|22013.26|22013.26|22007.97|22007.97|0
1607502250000|2020-12-09 08:24:10|22013.48|22013.48|22038.94|22038.94|22039.62|22039.62|22013.48|22013.48|0
1607502260000|2020-12-09 08:24:20|22038.25|22038.25|22047.58|22047.58|22047.58|22047.58|22031.13|22031.13|0
1607502270000|2020-12-09 08:24:30|22049.62|22049.62|22054.19|22054.19|22055.99|22055.99|22049.62|22049.62|0
1607502280000|2020-12-09 08:24:40|22054.72|22054.72|22060.33|22060.33|22061.91|22061.91|22054.72|22054.72|0
1607502290000|2020-12-09 08:24:50|22058.95|22058.95|22059.18|22059.18|22060.46|22060.46|22058.12|22058.12|0
1607502300000|2020-12-09 08:25:00|22058.49|22058.49|22053.99|22053.99|22058.49|22058.49|22052.59|22052.59|0
1607502310000|2020-12-09 08:25:10|22053.56|22053.56|22057.68|22057.68|22058.28|22058.28|22053.56|22053.56|0
1607502320000|2020-12-09 08:25:20|22058.45|22058.45|22058.98|22058.98|22063.1|22063.1|22057.93|22057.93|0
1607502330000|2020-12-09 08:25:30|22057.93|22057.93|22054.16|22054.16|22057.93|22057.93|22053.1|22053.1|0
1607502340000|2020-12-09 08:25:40|22059.13|22059.13|22064.68|22064.68|22064.68|22064.68|22059.13|22059.13|0
1607502350000|2020-12-09 08:25:50|22066.52|22066.52|22067.57|22067.57|22067.57|22067.57|22066.52|22066.52|0
1607502360000|2020-12-09 08:26:00|22073.07|22073.07|22074.45|22074.45|22077.2|22077.2|22072.01|22072.01|0
1607502370000|2020-12-09 08:26:10|22074.88|22074.88|22078.55|22078.55|22081.3|22081.3|22074.88|22074.88|0
1607502380000|2020-12-09 08:26:20|22079.93|22079.93|22086.59|22086.59|22086.59|22086.59|22079.15|22079.15|0
1607502390000|2020-12-09 08:26:30|22085.01|22085.01|22086.06|22086.06|22086.06|22086.06|22085.01|22085.01|0
1607502400000|2020-12-09 08:26:40|22085.54|22085.54|22085.29|22085.29|22085.54|22085.54|22085.29|22085.29|0
1607502410000|2020-12-09 08:26:50|22085.51|22085.51|22095.18|22095.18|22095.18|22095.18|22085.51|22085.51|0
1607502420000|2020-12-09 08:27:00|22094.84|22094.84|22094.84|22094.84|22094.84|22094.84|22094.32|22094.32|0
1607502430000|2020-12-09 08:27:10|22095.62|22095.62|22105.97|22105.97|22106.62|22106.62|22095.62|22095.62|0
1607502440000|2020-12-09 08:27:20|22105.75|22105.75|22112.98|22112.98|22114.2|22114.2|22105.54|22105.54|0
1607502450000|2020-12-09 08:27:30|22115.83|22115.83|22112.88|22112.88|22119.15|22119.15|22111.57|22111.57|0
1607502460000|2020-12-09 08:27:40|22112.1|22112.1|22103.54|22103.54|22112.1|22112.1|22103.54|22103.54|0
1607502470000|2020-12-09 08:27:50|22101.97|22101.97|22087.08|22087.08|22101.97|22101.97|22087.08|22087.08|0
1607502480000|2020-12-09 08:28:00|22088.66|22088.66|22088.66|22088.66|22088.66|22088.66|22088.66|22088.66|0
1607502490000|2020-12-09 08:28:10|22090.22|22090.22|22092.51|22092.51|22098|22098|22090.22|22090.22|0
1607502500000|2020-12-09 08:28:20|22095.25|22095.25|22084.43|22084.43|22095.25|22095.25|22084.43|22084.43|0
1607502510000|2020-12-09 08:28:30|22085.75|22085.75|22083.32|22083.32|22085.97|22085.97|22080.66|22080.66|0
1607502520000|2020-12-09 08:28:40|22076.45|22076.45|22075.18|22075.18|22076.67|22076.67|22075.18|22075.18|0
1607502530000|2020-12-09 08:28:50|22075.4|22075.4|22066.17|22066.17|22075.93|22075.93|22066.17|22066.17|0
1607502540000|2020-12-09 08:29:00|22060.71|22060.71|22056.6|22056.6|22060.71|22060.71|22056.6|22056.6|0
1607502550000|2020-12-09 08:29:10|22057.97|22057.97|22049.83|22049.83|22059.18|22059.18|22049.83|22049.83|0
1607502560000|2020-12-09 08:29:20|22048.46|22048.46|22047.81|22047.81|22048.46|22048.46|22047.49|22047.49|0
1607502570000|2020-12-09 08:29:30|22047.59|22047.59|22049.12|22049.12|22049.12|22049.12|22044.63|22044.63|0
1607502580000|2020-12-09 08:29:40|22047.74|22047.74|22054.46|22054.46|22054.46|22054.46|22047.74|22047.74|0
1607502590000|2020-12-09 08:29:50|22054.9|22054.9|22061.39|22061.39|22061.39|22061.39|22054.9|22054.9|0
1607502600000|2020-12-09 08:30:00|22063.65|22063.65|22084.19|22084.19|22084.19|22084.19|22063.65|22063.65|0
1607502610000|2020-12-09 08:30:10|22084.63|22084.63|22094.44|22094.44|22094.44|22094.44|22084.63|22084.63|0
1607502620000|2020-12-09 08:30:20|22098.33|22098.33|22090.83|22090.83|22098.77|22098.77|22090.14|22090.14|0
1607502630000|2020-12-09 08:30:30|22091.26|22091.26|22083.91|22083.91|22091.26|22091.26|22083.33|22083.33|0
1607502640000|2020-12-09 08:30:40|22083.69|22083.69|22083.69|22083.69|22083.69|22083.69|22083.69|22083.69|0
1607502650000|2020-12-09 08:30:50|22079.8|22079.8|22078.12|22078.12|22079.8|22079.8|22078.12|22078.12|0
1607502660000|2020-12-09 08:31:00|22084.59|22084.59|22078.43|22078.43|22085.92|22085.92|22078.43|22078.43|0
1607502670000|2020-12-09 08:31:10|22077.05|22077.05|22078.43|22078.43|22078.43|22078.43|22077.05|22077.05|0
1607502680000|2020-12-09 08:31:20|22078.36|22078.36|22083.07|22083.07|22083.07|22083.07|22078.22|22078.22|0
1607502690000|2020-12-09 08:31:30|22084.44|22084.44|22075.59|22075.59|22084.44|22084.44|22075.59|22075.59|0
1607502700000|2020-12-09 08:31:40|22074.03|22074.03|22073.53|22073.53|22074.03|22074.03|22072.48|22072.48|0
1607502710000|2020-12-09 08:31:50|22073.31|22073.31|22071.25|22071.25|22074|22074|22071.25|22071.25|0
1607502730000|2020-12-09 08:32:10|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|0
1607502740000|2020-12-09 08:32:20|22067.58|22067.58|22065.63|22065.63|22068.58|22068.58|22065.63|22065.63|0
1607502750000|2020-12-09 08:32:30|22064.26|22064.26|22064.47|22064.47|22064.47|22064.47|22064.26|22064.26|0
1607502760000|2020-12-09 08:32:40|22063.1|22063.1|22068|22068|22068|22068|22063.1|22063.1|0
1607502770000|2020-12-09 08:32:50|22066.63|22066.63|22062.46|22062.46|22067.31|22067.31|22062.46|22062.46|0
1607502780000|2020-12-09 08:33:00|22061.41|22061.41|22063.02|22063.02|22067.14|22067.14|22061.41|22061.41|0
1607502790000|2020-12-09 08:33:10|22062.34|22062.34|22060|22060|22062.34|22062.34|22058.64|22058.64|0
1607502800000|2020-12-09 08:33:20|22059.32|22059.32|22059.32|22059.32|22059.32|22059.32|22059.32|22059.32|0
1607502810000|2020-12-09 08:33:30|22057.95|22057.95|22057.5|22057.5|22057.95|22057.95|22057.26|22057.26|0
1607502820000|2020-12-09 08:33:40|22056.12|22056.12|22056.89|22056.89|22058.17|22058.17|22055.84|22055.84|0
1607502830000|2020-12-09 08:33:50|22058.26|22058.26|22059.11|22059.11|22059.64|22059.64|22058.26|22058.26|0
1607502840000|2020-12-09 08:34:00|22056.36|22056.36|22049.18|22049.18|22056.36|22056.36|22048.72|22048.72|0
1607502850000|2020-12-09 08:34:10|22051.45|22051.45|22054.03|22054.03|22054.69|22054.69|22051.45|22051.45|0
1607502860000|2020-12-09 08:34:20|22053.81|22053.81|22053.97|22053.97|22053.97|22053.97|22053.81|22053.81|0
1607502870000|2020-12-09 08:34:30|22057.39|22057.39|22059.25|22059.25|22060.84|22060.84|22055.34|22055.34|0
1607502880000|2020-12-09 08:34:40|22059.03|22059.03|22059.05|22059.05|22059.05|22059.05|22055.63|22055.63|0
1607502890000|2020-12-09 08:34:50|22059.73|22059.73|22053.88|22053.88|22059.73|22059.73|22053.35|22053.35|0
1607502900000|2020-12-09 08:35:00|22055.25|22055.25|22055.23|22055.23|22059.32|22059.32|22055.23|22055.23|0
1607502910000|2020-12-09 08:35:10|22052.48|22052.48|22049.85|22049.85|22052.48|22052.48|22049.85|22049.85|0
1607502920000|2020-12-09 08:35:20|22051.22|22051.22|22051.13|22051.13|22051.22|22051.22|22051.13|22051.13|0
1607502930000|2020-12-09 08:35:30|22048.01|22048.01|22037.31|22037.31|22048.01|22048.01|22037.31|22037.31|0
1607502940000|2020-12-09 08:35:40|22037.99|22037.99|22037.35|22037.35|22037.99|22037.99|22037.13|22037.13|0
1607502950000|2020-12-09 08:35:50|22038.93|22038.93|22037.35|22037.35|22038.93|22038.93|22037.35|22037.35|0
1607502960000|2020-12-09 08:36:00|22039.18|22039.18|22045.13|22045.13|22045.13|22045.13|22039.18|22039.18|0
1607502970000|2020-12-09 08:36:10|22044.7|22044.7|22049.64|22049.64|22049.64|22049.64|22044.17|22044.17|0
1607502980000|2020-12-09 08:36:20|22051.01|22051.01|22056.32|22056.32|22056.53|22056.53|22051.01|22051.01|0
1607502990000|2020-12-09 08:36:30|22059.07|22059.07|22059.07|22059.07|22059.07|22059.07|22059.07|22059.07|0
1607503000000|2020-12-09 08:36:40|22059.28|22059.28|22059.28|22059.28|22059.28|22059.28|22058.75|22058.75|0
1607503010000|2020-12-09 08:36:50|22059.5|22059.5|22057.36|22057.36|22060.11|22060.11|22057.36|22057.36|0
1607503020000|2020-12-09 08:37:00|22056.83|22056.83|22061.88|22061.88|22064.8|22064.8|22056.83|22056.83|0
1607503030000|2020-12-09 08:37:10|22060.51|22060.51|22061.72|22061.72|22061.72|22061.72|22060.51|22060.51|0
1607503040000|2020-12-09 08:37:20|22061.51|22061.51|22061.51|22061.51|22061.51|22061.51|22061.51|22061.51|0
1607503050000|2020-12-09 08:37:30|22060.98|22060.98|22060.73|22060.73|22060.98|22060.98|22059.15|22059.15|0
1607503060000|2020-12-09 08:37:40|22060.7|22060.7|22064.87|22064.87|22067.48|22067.48|22060.7|22060.7|0
1607503070000|2020-12-09 08:37:50|22065.65|22065.65|22065.21|22065.21|22065.65|22065.65|22065.21|22065.21|0
1607503080000|2020-12-09 08:38:00|22065.47|22065.47|22059.13|22059.13|22065.93|22065.93|22059.13|22059.13|0
1607503090000|2020-12-09 08:38:10|22055.32|22055.32|22053.72|22053.72|22055.32|22055.32|22051.62|22051.62|0
1607503100000|2020-12-09 08:38:20|22053.86|22053.86|22047.22|22047.22|22053.86|22053.86|22047.22|22047.22|0
1607503110000|2020-12-09 08:38:30|22045.85|22045.85|22046.23|22046.23|22046.23|22046.23|22045.85|22045.85|0
1607503120000|2020-12-09 08:38:40|22046.91|22046.91|22042.11|22042.11|22047.94|22047.94|22042.11|22042.11|0
1607503130000|2020-12-09 08:38:50|22040.54|22040.54|22037.8|22037.8|22040.54|22040.54|22037.8|22037.8|0
1607503140000|2020-12-09 08:39:00|22036.43|22036.43|22037.41|22037.41|22037.73|22037.73|22036.04|22036.04|0
1607503150000|2020-12-09 08:39:10|22034.66|22034.66|22036.07|22036.07|22036.25|22036.25|22034.66|22034.66|0
1607503160000|2020-12-09 08:39:20|22034.7|22034.7|22043.93|22043.93|22043.93|22043.93|22031.28|22031.28|0
1607503170000|2020-12-09 08:39:30|22043.24|22043.24|22043.54|22043.54|22043.67|22043.67|22043.24|22043.24|0
1607503180000|2020-12-09 08:39:40|22042.76|22042.76|22043.88|22043.88|22044.13|22044.13|22042.76|22042.76|0
1607503190000|2020-12-09 08:39:50|22042.51|22042.51|22050.09|22050.09|22050.09|22050.09|22042.51|22042.51|0
1607503200000|2020-12-09 08:40:00|22051.67|22051.67|22049.97|22049.97|22051.67|22051.67|22048.92|22048.92|0
1607503210000|2020-12-09 08:40:10|22048.92|22048.92|22050.28|22050.28|22050.28|22050.28|22047.54|22047.54|0
1607503220000|2020-12-09 08:40:20|22050.07|22050.07|22049.54|22049.54|22051.44|22051.44|22049.54|22049.54|0
1607503230000|2020-12-09 08:40:30|22049.31|22049.31|22049.31|22049.31|22049.31|22049.31|22049.31|22049.31|0
1607503240000|2020-12-09 08:40:40|22050.09|22050.09|22053.11|22053.11|22053.11|22053.11|22050.09|22050.09|0
1607503250000|2020-12-09 08:40:50|22051.73|22051.73|22054.15|22054.15|22054.15|22054.15|22051.73|22051.73|0
1607503260000|2020-12-09 08:41:00|22051.42|22051.42|22049.53|22049.53|22051.42|22051.42|22049.32|22049.32|0
1607503270000|2020-12-09 08:41:10|22050.9|22050.9|22056.52|22056.52|22056.52|22056.52|22050.9|22050.9|0
1607503280000|2020-12-09 08:41:20|22056.59|22056.59|22058.58|22058.58|22058.58|22058.58|22055.21|22055.21|0
1607503290000|2020-12-09 08:41:30|22057.21|22057.21|22057.21|22057.21|22057.21|22057.21|22056.15|22056.15|0
1607503300000|2020-12-09 08:41:40|22057.34|22057.34|22054.71|22054.71|22057.34|22057.34|22054.71|22054.71|0
1607503310000|2020-12-09 08:41:50|22056.82|22056.82|22061.1|22061.1|22061.1|22061.1|22056.82|22056.82|0
1607503320000|2020-12-09 08:42:00|22062.47|22062.47|22066.22|22066.22|22067|22067|22062.47|22062.47|0
1607503330000|2020-12-09 08:42:10|22065.44|22065.44|22071.32|22071.32|22071.32|22071.32|22065.44|22065.44|0
1607503340000|2020-12-09 08:42:20|22071.44|22071.44|22072.6|22072.6|22073.6|22073.6|22071.44|22071.44|0
1607503350000|2020-12-09 08:42:30|22072.94|22072.94|22073.48|22073.48|22073.67|22073.67|22072.81|22072.81|0
1607503360000|2020-12-09 08:42:40|22073.26|22073.26|22077.57|22077.57|22077.57|22077.57|22073.26|22073.26|0
1607503370000|2020-12-09 08:42:50|22076.79|22076.79|22078.93|22078.93|22078.93|22078.93|22076.79|22076.79|0
1607503380000|2020-12-09 08:43:00|22079.99|22079.99|22086.53|22086.53|22086.53|22086.53|22079.99|22079.99|0
1607503390000|2020-12-09 08:43:10|22087.06|22087.06|22090.66|22090.66|22091.72|22091.72|22087.06|22087.06|0
1607503400000|2020-12-09 08:43:20|22090.44|22090.44|22090.46|22090.46|22094.93|22094.93|22090.44|22090.44|0
1607503410000|2020-12-09 08:43:30|22089.08|22089.08|22088.88|22088.88|22089.08|22089.08|22088.88|22088.88|0
1607503420000|2020-12-09 08:43:40|22088.35|22088.35|22087.5|22087.5|22088.35|22088.35|22086.98|22086.98|0
1607503430000|2020-12-09 08:43:50|22086.82|22086.82|22086.06|22086.06|22086.98|22086.98|22082.3|22082.3|0
1607503440000|2020-12-09 08:44:00|22088.81|22088.81|22093.78|22093.78|22093.78|22093.78|22088.81|22088.81|0
1607503450000|2020-12-09 08:44:10|22094|22094|22094.21|22094.21|22094.21|22094.21|22094|22094|0
1607503460000|2020-12-09 08:44:20|22095.31|22095.31|22093.59|22093.59|22095.77|22095.77|22093.37|22093.37|0
1607503470000|2020-12-09 08:44:30|22094.36|22094.36|22114.32|22114.32|22114.32|22114.32|22094.36|22094.36|0
1607503480000|2020-12-09 08:44:40|22114.35|22114.35|22114.38|22114.38|22114.38|22114.38|22114.35|22114.35|0
1607503490000|2020-12-09 08:44:50|22113.86|22113.86|22115.66|22115.66|22115.76|22115.76|22111.96|22111.96|0
1607503500000|2020-12-09 08:45:00|22114.29|22114.29|22116.33|22116.33|22116.33|22116.33|22112.48|22112.48|0
1607503510000|2020-12-09 08:45:10|22116.54|22116.54|22114.98|22114.98|22116.54|22116.54|22114.98|22114.98|0
1607503520000|2020-12-09 08:45:20|22115.76|22115.76|22116.31|22116.31|22116.45|22116.45|22115.55|22115.55|0
1607503530000|2020-12-09 08:45:30|22116.53|22116.53|22117.06|22117.06|22117.06|22117.06|22116.53|22116.53|0
1607503540000|2020-12-09 08:45:40|22117.18|22117.18|22117.29|22117.29|22117.29|22117.29|22117.18|22117.18|0
1607503550000|2020-12-09 08:45:50|22117.51|22117.51|22121.44|22121.44|22121.44|22121.44|22115.18|22115.18|0
1607503560000|2020-12-09 08:46:00|22124.18|22124.18|22123.25|22123.25|22124.18|22124.18|22123.13|22123.13|0
1607503570000|2020-12-09 08:46:10|22123.32|22123.32|22123.76|22123.76|22123.76|22123.76|22121.94|22121.94|0
1607503580000|2020-12-09 08:46:20|22124.18|22124.18|22140.99|22140.99|22142.04|22142.04|22124.18|22124.18|0
1607503590000|2020-12-09 08:46:30|22147.89|22147.89|22143.52|22143.52|22147.89|22147.89|22141.1|22141.1|0
1607503600000|2020-12-09 08:46:40|22146.27|22146.27|22145.59|22145.59|22146.27|22146.27|22145.59|22145.59|0
1607503610000|2020-12-09 08:46:50|22144.21|22144.21|22138.18|22138.18|22144.21|22144.21|22138.18|22138.18|0
1607503620000|2020-12-09 08:47:00|22137.4|22137.4|22130.65|22130.65|22137.4|22137.4|22130.65|22130.65|0
1607503630000|2020-12-09 08:47:10|22129.87|22129.87|22130.71|22130.71|22130.71|22130.71|22129.65|22129.65|0
1607503650000|2020-12-09 08:47:30|22137.41|22137.41|22139.36|22139.36|22139.36|22139.36|22137.41|22137.41|0
1607503660000|2020-12-09 08:47:40|22138.31|22138.31|22136.27|22136.27|22138.31|22138.31|22132.15|22132.15|0
1607503670000|2020-12-09 08:47:50|22137.23|22137.23|22138.93|22138.93|22140.51|22140.51|22137.23|22137.23|0
1607503680000|2020-12-09 08:48:00|22140.97|22140.97|22146.05|22146.05|22146.05|22146.05|22140.97|22140.97|0
1607503690000|2020-12-09 08:48:10|22145.53|22145.53|22144.22|22144.22|22145.53|22145.53|22144.22|22144.22|0
1607503700000|2020-12-09 08:48:20|22143.44|22143.44|22143.16|22143.16|22143.44|22143.44|22143.16|22143.16|0
1607503710000|2020-12-09 08:48:30|22141.78|22141.78|22139.36|22139.36|22141.78|22141.78|22139.36|22139.36|0
1607503720000|2020-12-09 08:48:40|22138.83|22138.83|22139.8|22139.8|22140.05|22140.05|22138.76|22138.76|0
1607503730000|2020-12-09 08:48:50|22139.68|22139.68|22143.48|22143.48|22143.48|22143.48|22139.15|22139.15|0
1607503740000|2020-12-09 08:49:00|22144.01|22144.01|22143.3|22143.3|22144.01|22144.01|22142.25|22142.25|0
1607503750000|2020-12-09 08:49:10|22144.88|22144.88|22145.2|22145.2|22145.94|22145.94|22144.88|22144.88|0
1607503760000|2020-12-09 08:49:20|22142.46|22142.46|22141.44|22141.44|22142.46|22142.46|22141.44|22141.44|0
1607503770000|2020-12-09 08:49:30|22140.76|22140.76|22134.53|22134.53|22140.76|22140.76|22134.53|22134.53|0
1607503780000|2020-12-09 08:49:40|22134.66|22134.66|22134.31|22134.31|22134.66|22134.66|22134.31|22134.31|0
1607503790000|2020-12-09 08:49:50|22131.68|22131.68|22133.26|22133.26|22133.26|22133.26|22131.68|22131.68|0
1607503800000|2020-12-09 08:50:00|22134.31|22134.31|22140.79|22140.79|22140.79|22140.79|22134.31|22134.31|0
1607503810000|2020-12-09 08:50:10|22144.92|22144.92|22142.29|22142.29|22144.92|22144.92|22142.29|22142.29|0
1607503820000|2020-12-09 08:50:20|22140.18|22140.18|22139.68|22139.68|22140.18|22140.18|22138.81|22138.81|0
1607503830000|2020-12-09 08:50:30|22140.12|22140.12|22140.03|22140.03|22140.65|22140.65|22140.03|22140.03|0
1607503840000|2020-12-09 08:50:40|22140.24|22140.24|22150.09|22150.09|22150.09|22150.09|22140.24|22140.24|0
1607503850000|2020-12-09 08:50:50|22148.54|22148.54|22146.43|22146.43|22148.75|22148.75|22146.43|22146.43|0
1607503860000|2020-12-09 08:51:00|22146.5|22146.5|22153.41|22153.41|22153.63|22153.63|22146.5|22146.5|0
1607503870000|2020-12-09 08:51:10|22152.05|22152.05|22154.66|22154.66|22154.66|22154.66|22152.05|22152.05|0
1607503880000|2020-12-09 08:51:20|22152.25|22152.25|22145.36|22145.36|22152.25|22152.25|22145.36|22145.36|0
1607503890000|2020-12-09 08:51:30|22145.14|22145.14|22145.14|22145.14|22145.14|22145.14|22145.14|22145.14|0
1607503910000|2020-12-09 08:51:50|22144.7|22144.7|22144.3|22144.3|22146.42|22146.42|22144.16|22144.16|0
1607503920000|2020-12-09 08:52:00|22141.55|22141.55|22145.88|22145.88|22146.66|22146.66|22141.55|22141.55|0
1607503930000|2020-12-09 08:52:10|22146.31|22146.31|22138.44|22138.44|22146.31|22146.31|22138.44|22138.44|0
1607503940000|2020-12-09 08:52:20|22137.07|22137.07|22136.54|22136.54|22137.07|22137.07|22136.54|22136.54|0
1607503950000|2020-12-09 08:52:30|22137.07|22137.07|22135.41|22135.41|22137.07|22137.07|22134.36|22134.36|0
1607503960000|2020-12-09 08:52:40|22136.97|22136.97|22137.5|22137.5|22137.5|22137.5|22136.97|22136.97|0
1607503970000|2020-12-09 08:52:50|22137.38|22137.38|22137.27|22137.27|22137.38|22137.38|22137.27|22137.27|0
1607503980000|2020-12-09 08:53:00|22137.95|22137.95|22137.95|22137.95|22137.95|22137.95|22137.95|22137.95|0
1607503990000|2020-12-09 08:53:10|22124.54|22124.54|22122.49|22122.49|22124.54|22124.54|22122.49|22122.49|0
1607504000000|2020-12-09 08:53:20|22123.17|22123.17|22124.54|22124.54|22124.54|22124.54|22123.17|22123.17|0
1607504010000|2020-12-09 08:53:30|22119.25|22119.25|22119.25|22119.25|22119.25|22119.25|22119.25|22119.25|0
1607504020000|2020-12-09 08:53:40|22119.04|22119.04|22119.04|22119.04|22119.04|22119.04|22119.04|22119.04|0
1607504030000|2020-12-09 08:53:50|22118.62|22118.62|22115.27|22115.27|22118.62|22118.62|22113.69|22113.69|0
1607504040000|2020-12-09 08:54:00|22114.21|22114.21|22114.21|22114.21|22114.21|22114.21|22114.21|22114.21|0
1607504060000|2020-12-09 08:54:20|22114.1|22114.1|22113.66|22113.66|22114.1|22114.1|22113.22|22113.22|0
1607504070000|2020-12-09 08:54:30|22112.88|22112.88|22112.88|22112.88|22112.88|22112.88|22112.88|22112.88|0
1607504080000|2020-12-09 08:54:40|22112.1|22112.1|22110.76|22110.76|22112.1|22112.1|22108.09|22108.09|0
1607504090000|2020-12-09 08:54:50|22108.72|22108.72|22107.71|22107.71|22108.72|22108.72|22107.18|22107.18|0
1607504100000|2020-12-09 08:55:00|22108.24|22108.24|22107.09|22107.09|22108.92|22108.92|22107.09|22107.09|0
1607504110000|2020-12-09 08:55:10|22112.2|22112.2|22117.88|22117.88|22118.61|22118.61|22112.2|22112.2|0
1607504120000|2020-12-09 08:55:20|22120.71|22120.71|22133.73|22133.73|22133.73|22133.73|22120.71|22120.71|0
1607504130000|2020-12-09 08:55:30|22132.36|22132.36|22131.56|22131.56|22132.36|22132.36|22130.78|22130.78|0
1607504140000|2020-12-09 08:55:40|22131.35|22131.35|22121.84|22121.84|22131.35|22131.35|22121.84|22121.84|0
1607504150000|2020-12-09 08:55:50|22120.29|22120.29|22119.81|22119.81|22120.97|22120.97|22119.59|22119.59|0
1607504160000|2020-12-09 08:56:00|22120.33|22120.33|22118.98|22118.98|22123.61|22123.61|22118.98|22118.98|0
1607504170000|2020-12-09 08:56:10|22119.19|22119.19|22122.52|22122.52|22122.52|22122.52|22119.19|22119.19|0
1607504180000|2020-12-09 08:56:20|22121.74|22121.74|22120.14|22120.14|22121.74|22121.74|22117.62|22117.62|0
1607504190000|2020-12-09 08:56:30|22122.48|22122.48|22113.94|22113.94|22122.48|22122.48|22113.94|22113.94|0
1607504200000|2020-12-09 08:56:40|22116.23|22116.23|22115.24|22115.24|22116.23|22116.23|22114.81|22114.81|0
1607504210000|2020-12-09 08:56:50|22113.86|22113.86|22110.91|22110.91|22113.86|22113.86|22110.91|22110.91|0
1607504220000|2020-12-09 08:57:00|22110.38|22110.38|22110.38|22110.38|22110.38|22110.38|22110.38|22110.38|0
1607504230000|2020-12-09 08:57:10|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|0
1607504240000|2020-12-09 08:57:20|22107.44|22107.44|22104.07|22104.07|22107.88|22107.88|22104.07|22104.07|0
1607504260000|2020-12-09 08:57:40|22104.6|22104.6|22103.55|22103.55|22104.6|22104.6|22103.55|22103.55|0
1607504270000|2020-12-09 08:57:50|22101.21|22101.21|22098.29|22098.29|22101.21|22101.21|22098.29|22098.29|0
1607504280000|2020-12-09 08:58:00|22099.07|22099.07|22098.13|22098.13|22099.07|22099.07|22097.61|22097.61|0
1607504290000|2020-12-09 08:58:10|22097.08|22097.08|22088.1|22088.1|22097.08|22097.08|22088.1|22088.1|0
1607504300000|2020-12-09 08:58:20|22089.15|22089.15|22087.08|22087.08|22089.15|22089.15|22086.55|22086.55|0
1607504320000|2020-12-09 08:58:40|22087.19|22087.19|22086.07|22086.07|22087.19|22087.19|22085.73|22085.73|0
1607504330000|2020-12-09 08:58:50|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|0
1607504340000|2020-12-09 08:59:00|22085.93|22085.93|22087.98|22087.98|22087.98|22087.98|22085.93|22085.93|0
1607504350000|2020-12-09 08:59:10|22089.54|22089.54|22093.17|22093.17|22093.17|22093.17|22089.54|22089.54|0
1607504360000|2020-12-09 08:59:20|22094.54|22094.54|22094.54|22094.54|22094.54|22094.54|22094.54|22094.54|0
1607504370000|2020-12-09 08:59:30|22093.9|22093.9|22091.79|22091.79|22093.9|22093.9|22090.21|22090.21|0
1607504380000|2020-12-09 08:59:40|22092.47|22092.47|22086.99|22086.99|22092.47|22092.47|22086.99|22086.99|0
1607504390000|2020-12-09 08:59:50|22086.78|22086.78|22087.35|22087.35|22087.35|22087.35|22086.78|22086.78|0
1607504400000|2020-12-09 09:00:00|22088.72|22088.72|22089.13|22089.13|22089.66|22089.66|22088.38|22088.38|0
1607504410000|2020-12-09 09:00:10|22089.91|22089.91|22085.03|22085.03|22089.91|22089.91|22085.03|22085.03|0
1607504420000|2020-12-09 09:00:20|22084.5|22084.5|22085|22085|22085.55|22085.55|22084.5|22084.5|0
1607504430000|2020-12-09 09:00:30|22085.52|22085.52|22086.9|22086.9|22086.9|22086.9|22085.52|22085.52|0
1607504440000|2020-12-09 09:00:40|22087.67|22087.67|22088.94|22088.94|22088.94|22088.94|22087.67|22087.67|0
1607504450000|2020-12-09 09:00:50|22089.16|22089.16|22093.26|22093.26|22093.26|22093.26|22088.95|22088.95|0
1607504460000|2020-12-09 09:01:00|22091.7|22091.7|22092.23|22092.23|22092.23|22092.23|22091.7|22091.7|0
1607504470000|2020-12-09 09:01:10|22092.45|22092.45|22092.45|22092.45|22092.45|22092.45|22092.45|22092.45|0
1607504480000|2020-12-09 09:01:20|22092.07|22092.07|22087.22|22087.22|22092.07|22092.07|22087.22|22087.22|0
1607504500000|2020-12-09 09:01:40|22088|22088|22088|22088|22088|22088|22088|22088|0
1607504510000|2020-12-09 09:01:50|22093.43|22093.43|22095.65|22095.65|22096.18|22096.18|22093.43|22093.43|0
1607504520000|2020-12-09 09:02:00|22094.27|22094.27|22096.17|22096.17|22096.17|22096.17|22094.27|22094.27|0
1607504530000|2020-12-09 09:02:10|22097.54|22097.54|22097.54|22097.54|22097.54|22097.54|22097.54|22097.54|0
1607504540000|2020-12-09 09:02:20|22096.49|22096.49|22093.38|22093.38|22096.49|22096.49|22093.38|22093.38|0
1607504550000|2020-12-09 09:02:30|22096.13|22096.13|22096.13|22096.13|22096.13|22096.13|22096.13|22096.13|0
1607504570000|2020-12-09 09:02:50|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|0
1607504580000|2020-12-09 09:03:00|22089.9|22089.9|22089.68|22089.68|22089.9|22089.9|22089.68|22089.68|0
1607504590000|2020-12-09 09:03:10|22089.9|22089.9|22089.12|22089.12|22089.9|22089.9|22089.12|22089.12|0
1607504600000|2020-12-09 09:03:20|22089.9|22089.9|22089.69|22089.69|22091.26|22091.26|22089.69|22089.69|0
1607504610000|2020-12-09 09:03:30|22089.16|22089.16|22090.21|22090.21|22090.21|22090.21|22089.16|22089.16|0
1607504630000|2020-12-09 09:03:50|22091.26|22091.26|22092.51|22092.51|22092.63|22092.63|22091.26|22091.26|0
1607504640000|2020-12-09 09:04:00|22092.29|22092.29|22094.59|22094.59|22094.59|22094.59|22092.29|22092.29|0
1607504650000|2020-12-09 09:04:10|22094.37|22094.37|22099.42|22099.42|22099.42|22099.42|22092.79|22092.79|0
1607504660000|2020-12-09 09:04:20|22101|22101|22099.42|22099.42|22101|22101|22099.42|22099.42|0
1607504670000|2020-12-09 09:04:30|22098.99|22098.99|22098.99|22098.99|22098.99|22098.99|22098.99|22098.99|0
1607504680000|2020-12-09 09:04:40|22100.36|22100.36|22097.98|22097.98|22100.36|22100.36|22097.98|22097.98|0
1607504690000|2020-12-09 09:04:50|22098.76|22098.76|22099.54|22099.54|22099.54|22099.54|22098.76|22098.76|0
1607504700000|2020-12-09 09:05:00|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|0
1607504710000|2020-12-09 09:05:10|22099.38|22099.38|22099.42|22099.42|22099.42|22099.42|22099.38|22099.38|0
1607504720000|2020-12-09 09:05:20|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|22099.32|0
1607504730000|2020-12-09 09:05:30|22099.1|22099.1|22098.32|22098.32|22099.1|22099.1|22098.32|22098.32|0
1607504740000|2020-12-09 09:05:40|22097.8|22097.8|22097.27|22097.27|22097.8|22097.8|22097.27|22097.27|0
1607504750000|2020-12-09 09:05:50|22095.9|22095.9|22094.32|22094.32|22095.9|22095.9|22094.32|22094.32|0
1607504760000|2020-12-09 09:06:00|22093.54|22093.54|22093.54|22093.54|22093.54|22093.54|22092.85|22092.85|0
1607504770000|2020-12-09 09:06:10|22093.75|22093.75|22081.43|22081.43|22093.75|22093.75|22080.65|22080.65|0
1607504780000|2020-12-09 09:06:20|22081.24|22081.24|22081.77|22081.77|22081.77|22081.77|22081.24|22081.24|0
1607504790000|2020-12-09 09:06:30|22082.29|22082.29|22080.92|22080.92|22082.29|22082.29|22080.92|22080.92|0
1607504810000|2020-12-09 09:06:50|22081.13|22081.13|22072.04|22072.04|22081.13|22081.13|22071.78|22071.78|0
1607504820000|2020-12-09 09:07:00|22070.66|22070.66|22066.93|22066.93|22070.66|22070.66|22066.93|22066.93|0
1607504830000|2020-12-09 09:07:10|22066.4|22066.4|22066.4|22066.4|22066.4|22066.4|22066.4|22066.4|0
1607504840000|2020-12-09 09:07:20|22064.85|22064.85|22065.37|22065.37|22065.37|22065.37|22064.85|22064.85|0
1607504850000|2020-12-09 09:07:30|22065.62|22065.62|22063.83|22063.83|22065.62|22065.62|22063.83|22063.83|0
1607504860000|2020-12-09 09:07:40|22059.7|22059.7|22059.7|22059.7|22059.7|22059.7|22058.34|22058.34|0
1607504870000|2020-12-09 09:07:50|22058.65|22058.65|22058.65|22058.65|22058.65|22058.65|22058.65|22058.65|0
1607504880000|2020-12-09 09:08:00|22059.33|22059.33|22055.82|22055.82|22059.33|22059.33|22054.43|22054.43|0
1607504890000|2020-12-09 09:08:10|22053.19|22053.19|22052.41|22052.41|22053.19|22053.19|22052.41|22052.41|0
1607504900000|2020-12-09 09:08:20|22052.2|22052.2|22052.2|22052.2|22052.2|22052.2|22052.2|22052.2|0
1607504910000|2020-12-09 09:08:30|22051.54|22051.54|22051.54|22051.54|22051.54|22051.54|22049.96|22049.96|0
1607504920000|2020-12-09 09:08:40|22051.61|22051.61|22043.84|22043.84|22051.61|22051.61|22043.84|22043.84|0
1607504930000|2020-12-09 09:08:50|22043.98|22043.98|22043.98|22043.98|22043.98|22043.98|22043.98|22043.98|0
1607504940000|2020-12-09 09:09:00|22042.4|22042.4|22037.22|22037.22|22042.4|22042.4|22037.22|22037.22|0
1607504950000|2020-12-09 09:09:10|22038.59|22038.59|22032.84|22032.84|22038.59|22038.59|22032.84|22032.84|0
1607504960000|2020-12-09 09:09:20|22032.31|22032.31|22033.52|22033.52|22033.52|22033.52|22032.31|22032.31|0
1607504970000|2020-12-09 09:09:30|22034.88|22034.88|22034.21|22034.21|22036.26|22036.26|22034.21|22034.21|0
1607504980000|2020-12-09 09:09:40|22034.74|22034.74|22034.4|22034.4|22035.26|22035.26|22034.4|22034.4|0
1607504990000|2020-12-09 09:09:50|22034.17|22034.17|22034.17|22034.17|22034.17|22034.17|22034.17|22034.17|0
1607505000000|2020-12-09 09:10:00|22031.42|22031.42|22025.8|22025.8|22031.42|22031.42|22025.8|22025.8|0
1607505010000|2020-12-09 09:10:10|22024.43|22024.43|22026.33|22026.33|22027.38|22027.38|22024.43|22024.43|0
1607505020000|2020-12-09 09:10:20|22025.86|22025.86|22023.31|22023.31|22025.86|22025.86|22023.31|22023.31|0
1607505030000|2020-12-09 09:10:30|22022.66|22022.66|22022.66|22022.66|22022.66|22022.66|22022.66|22022.66|0
1607505040000|2020-12-09 09:10:40|22019.62|22019.62|22010.57|22010.57|22019.62|22019.62|22010.57|22010.57|0
1607505050000|2020-12-09 09:10:50|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|22011.25|0
1607505060000|2020-12-09 09:11:00|22010.73|22010.73|22010.51|22010.51|22010.73|22010.73|22010.51|22010.51|0
1607505070000|2020-12-09 09:11:10|22009.73|22009.73|22013.74|22013.74|22013.74|22013.74|22009.73|22009.73|0
1607505090000|2020-12-09 09:11:30|22012.96|22012.96|22013.49|22013.49|22013.49|22013.49|22012.96|22012.96|0
1607505100000|2020-12-09 09:11:40|22013.28|22013.28|22013.49|22013.49|22013.55|22013.55|22013.28|22013.28|0
1607505110000|2020-12-09 09:11:50|22012.8|22012.8|22007.16|22007.16|22014.17|22014.17|22007.09|22007.09|0
1607505120000|2020-12-09 09:12:00|22006.95|22006.95|22004.34|22004.34|22006.95|22006.95|22003.56|22003.56|0
1607505130000|2020-12-09 09:12:10|22005.72|22005.72|22009.11|22009.11|22009.11|22009.11|22005.72|22005.72|0
1607505140000|2020-12-09 09:12:20|22007.74|22007.74|22006.36|22006.36|22007.74|22007.74|22006.36|22006.36|0
1607505150000|2020-12-09 09:12:30|22006.64|22006.64|22007.45|22007.45|22007.45|22007.45|22006.64|22006.64|0
1607505160000|2020-12-09 09:12:40|22007.34|22007.34|22001.4|22001.4|22007.34|22007.34|22000.73|22000.73|0
1607505170000|2020-12-09 09:12:50|22002.08|22002.08|22002.16|22002.16|22002.86|22002.86|22000.11|22000.11|0
1607505180000|2020-12-09 09:13:00|22001.38|22001.38|22000.86|22000.86|22001.38|22001.38|22000.86|22000.86|0
1607505190000|2020-12-09 09:13:10|21999.32|21999.32|21995.79|21995.79|21999.32|21999.32|21995.79|21995.79|0
1607505200000|2020-12-09 09:13:20|21995.27|21995.27|21991.03|21991.03|21995.27|21995.27|21988.63|21988.63|0
1607505220000|2020-12-09 09:13:40|21988.98|21988.98|21986.23|21986.23|21988.98|21988.98|21986.23|21986.23|0
1607505230000|2020-12-09 09:13:50|21988.91|21988.91|21990.28|21990.28|21990.5|21990.5|21988.91|21988.91|0
1607505240000|2020-12-09 09:14:00|21989.75|21989.75|21989.47|21989.47|21989.75|21989.75|21989.47|21989.47|0
1607505250000|2020-12-09 09:14:10|21988.69|21988.69|21987.91|21987.91|21988.69|21988.69|21987.91|21987.91|0
1607505260000|2020-12-09 09:14:20|21988.59|21988.59|21989.12|21989.12|21989.12|21989.12|21988.59|21988.59|0
1607505270000|2020-12-09 09:14:30|21989.65|21989.65|21990.26|21990.26|21990.43|21990.43|21989.58|21989.58|0
1607505280000|2020-12-09 09:14:40|21990.2|21990.2|21990.13|21990.13|21990.2|21990.2|21990.13|21990.13|0
1607505290000|2020-12-09 09:14:50|21990.66|21990.66|21990.66|21990.66|21990.66|21990.66|21990.66|21990.66|0
1607505300000|2020-12-09 09:15:00|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|0
1607505310000|2020-12-09 09:15:10|21989.88|21989.88|21985.65|21985.65|21989.88|21989.88|21984.97|21984.97|0
1607505320000|2020-12-09 09:15:20|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|0
1607505330000|2020-12-09 09:15:30|21984.09|21984.09|21983.56|21983.56|21984.09|21984.09|21983.56|21983.56|0
1607505340000|2020-12-09 09:15:40|21984.61|21984.61|21983.06|21983.06|21984.61|21984.61|21983.06|21983.06|0
1607505350000|2020-12-09 09:15:50|21983.83|21983.83|21984.89|21984.89|21984.89|21984.89|21983.83|21983.83|0
1607505360000|2020-12-09 09:16:00|21986.25|21986.25|21986.84|21986.84|21987.62|21987.62|21986.25|21986.25|0
1607505370000|2020-12-09 09:16:10|21988.4|21988.4|21995.35|21995.35|21995.35|21995.35|21988.4|21988.4|0
1607505380000|2020-12-09 09:16:20|21995.4|21995.4|21997.8|21997.8|21997.8|21997.8|21995.4|21995.4|0
1607505390000|2020-12-09 09:16:30|21999.17|21999.17|21997.58|21997.58|21999.17|21999.17|21997.58|21997.58|0
1607505400000|2020-12-09 09:16:40|21997.72|21997.72|21999.31|21999.31|21999.31|21999.31|21997.72|21997.72|0
1607505410000|2020-12-09 09:16:50|21999.44|21999.44|22002.61|22002.61|22002.61|22002.61|21999.37|21999.37|0
1607505420000|2020-12-09 09:17:00|22002.18|22002.18|22004.91|22004.91|22004.91|22004.91|22002.16|22002.16|0
1607505430000|2020-12-09 09:17:10|22006.21|22006.21|22008.04|22008.04|22008.04|22008.04|22005.99|22005.99|0
1607505440000|2020-12-09 09:17:20|22005.99|22005.99|22003.97|22003.97|22005.99|22005.99|22003.97|22003.97|0
1607505450000|2020-12-09 09:17:30|22004.75|22004.75|22003.82|22003.82|22005.19|22005.19|22003.82|22003.82|0
1607505460000|2020-12-09 09:17:40|22003.04|22003.04|22002.46|22002.46|22003.04|22003.04|22002.4|22002.4|0
1607505470000|2020-12-09 09:17:50|22005.21|22005.21|22006.49|22006.49|22007.54|22007.54|22005.21|22005.21|0
1607505480000|2020-12-09 09:18:00|22005.44|22005.44|22000.24|22000.24|22005.44|22005.44|22000.24|22000.24|0
1607505490000|2020-12-09 09:18:10|21998.87|21998.87|21999.31|21999.31|21999.31|21999.31|21998.87|21998.87|0
1607505500000|2020-12-09 09:18:20|21999.09|21999.09|21998.31|21998.31|21999.09|21999.09|21998.31|21998.31|0
1607505510000|2020-12-09 09:18:30|21997.78|21997.78|21997.78|21997.78|21997.78|21997.78|21997.78|21997.78|0
1607505520000|2020-12-09 09:18:40|21995.03|21995.03|21985.67|21985.67|21995.03|21995.03|21985.67|21985.67|0
1607505540000|2020-12-09 09:19:00|21984.62|21984.62|21977.38|21977.38|21984.62|21984.62|21977.38|21977.38|0
1607505570000|2020-12-09 09:19:30|21977.81|21977.81|21975.99|21975.99|21977.81|21977.81|21975.99|21975.99|0
1607505580000|2020-12-09 09:19:40|21976.67|21976.67|21973.76|21973.76|21976.67|21976.67|21973.76|21973.76|0
1607505590000|2020-12-09 09:19:50|21973.97|21973.97|21970.4|21970.4|21973.97|21973.97|21969.91|21969.91|0
1607505600000|2020-12-09 09:20:00|21970.61|21970.61|21970.72|21970.72|21970.72|21970.72|21970.61|21970.61|0
1607505610000|2020-12-09 09:20:10|21968.39|21968.39|21968.46|21968.46|21970.1|21970.1|21967.68|21967.68|0
1607505620000|2020-12-09 09:20:20|21968.39|21968.39|21972.96|21972.96|21973.44|21973.44|21968.39|21968.39|0
1607505630000|2020-12-09 09:20:30|21973.03|21973.03|21976.46|21976.46|21976.46|21976.46|21972.89|21972.89|0
1607505640000|2020-12-09 09:20:40|21977.51|21977.51|21974.77|21974.77|21978.89|21978.89|21974.77|21974.77|0
1607505650000|2020-12-09 09:20:50|21977.65|21977.65|21980.93|21980.93|21983.67|21983.67|21977.65|21977.65|0
1607505660000|2020-12-09 09:21:00|21981.61|21981.61|21980.79|21980.79|21982.39|21982.39|21980.79|21980.79|0
1607505680000|2020-12-09 09:21:20|21979.74|21979.74|21978.46|21978.46|21979.95|21979.95|21977.94|21977.94|0
1607505690000|2020-12-09 09:21:30|21973.29|21973.29|21978.51|21978.51|21978.51|21978.51|21972.6|21972.6|0
1607505700000|2020-12-09 09:21:40|21977.46|21977.46|21975.12|21975.12|21977.46|21977.46|21975.12|21975.12|0
1607505710000|2020-12-09 09:21:50|21971.48|21971.48|21965.79|21965.79|21971.48|21971.48|21962.86|21962.86|0
1607505720000|2020-12-09 09:22:00|21965.9|21965.9|21970.43|21970.43|21970.43|21970.43|21965.9|21965.9|0
1607505730000|2020-12-09 09:22:10|21971.81|21971.81|21975.02|21975.02|21975.26|21975.26|21971.81|21971.81|0
1607505740000|2020-12-09 09:22:20|21976.39|21976.39|21974.25|21974.25|21976.39|21976.39|21974.25|21974.25|0
1607505770000|2020-12-09 09:22:50|21973.47|21973.47|21973.68|21973.68|21973.68|21973.68|21973.47|21973.47|0
1607505780000|2020-12-09 09:23:00|21974.11|21974.11|21980.97|21980.97|21980.97|21980.97|21974.11|21974.11|0
1607505790000|2020-12-09 09:23:10|21981.75|21981.75|21985.19|21985.19|21991.11|21991.11|21981.75|21981.75|0
1607505800000|2020-12-09 09:23:20|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|21986.77|0
1607505810000|2020-12-09 09:23:30|21985.21|21985.21|21983.88|21983.88|21985.21|21985.21|21983.88|21983.88|0
1607505820000|2020-12-09 09:23:40|21981.84|21981.84|21979.16|21979.16|21981.84|21981.84|21979.16|21979.16|0
1607505830000|2020-12-09 09:23:50|21978.63|21978.63|21978.77|21978.77|21978.77|21978.77|21978.63|21978.63|0
1607505840000|2020-12-09 09:24:00|21979.29|21979.29|21977.93|21977.93|21979.29|21979.29|21977.93|21977.93|0
1607505850000|2020-12-09 09:24:10|21977.4|21977.4|21978.36|21978.36|21979.99|21979.99|21974.65|21974.65|0
1607505860000|2020-12-09 09:24:20|21979.73|21979.73|21979.3|21979.3|21979.73|21979.73|21979.3|21979.3|0
1607505870000|2020-12-09 09:24:30|21980.08|21980.08|21980.08|21980.08|21980.08|21980.08|21980.08|21980.08|0
1607505880000|2020-12-09 09:24:40|21980.86|21980.86|21979.69|21979.69|21980.86|21980.86|21979.49|21979.49|0
1607505890000|2020-12-09 09:24:50|21979.5|21979.5|21979.5|21979.5|21979.5|21979.5|21979.5|21979.5|0
1607505900000|2020-12-09 09:25:00|21980.88|21980.88|21979.5|21979.5|21980.88|21980.88|21979.5|21979.5|0
1607505910000|2020-12-09 09:25:10|21981.06|21981.06|21981.06|21981.06|21981.06|21981.06|21981.06|21981.06|0
1607505920000|2020-12-09 09:25:20|21981.13|21981.13|21980.99|21980.99|21981.13|21981.13|21980.99|21980.99|0
1607505930000|2020-12-09 09:25:30|21979.94|21979.94|21980.4|21980.4|21980.4|21980.4|21979.87|21979.87|0
1607505940000|2020-12-09 09:25:40|21980.92|21980.92|21980.92|21980.92|21980.92|21980.92|21980.92|21980.92|0
1607505950000|2020-12-09 09:25:50|21980.81|21980.81|21981.54|21981.54|21981.61|21981.61|21980.81|21980.81|0
1607505960000|2020-12-09 09:26:00|21982.91|21982.91|21983.69|21983.69|21983.69|21983.69|21982.91|21982.91|0
1607505970000|2020-12-09 09:26:10|21983.91|21983.91|21983.91|21983.91|21983.91|21983.91|21983.91|21983.91|0
1607505980000|2020-12-09 09:26:20|21981.16|21981.16|21981.16|21981.16|21981.16|21981.16|21981.16|21981.16|0
1607505990000|2020-12-09 09:26:30|21980.5|21980.5|21979.72|21979.72|21980.5|21980.5|21979.72|21979.72|0
1607506000000|2020-12-09 09:26:40|21979.51|21979.51|21979.29|21979.29|21979.51|21979.51|21979.29|21979.29|0
1607506010000|2020-12-09 09:26:50|21980.07|21980.07|21980.59|21980.59|21980.59|21980.59|21980.07|21980.07|0
1607506020000|2020-12-09 09:27:00|21979.23|21979.23|21977.43|21977.43|21979.23|21979.23|21977.43|21977.43|0
1607506030000|2020-12-09 09:27:10|21977.68|21977.68|21978.21|21978.21|21978.21|21978.21|21977.68|21977.68|0
1607506040000|2020-12-09 09:27:20|21979.58|21979.58|21979.28|21979.28|21979.63|21979.63|21979.2|21979.2|0
1607506050000|2020-12-09 09:27:30|21979.06|21979.06|21980.62|21980.62|21980.62|21980.62|21979.06|21979.06|0
1607506060000|2020-12-09 09:27:40|21981.4|21981.4|21981.62|21981.62|21984.15|21984.15|21980.06|21980.06|0
1607506070000|2020-12-09 09:27:50|21980.24|21980.24|21977.56|21977.56|21980.24|21980.24|21976.53|21976.53|0
1607506080000|2020-12-09 09:28:00|21977.34|21977.34|21978.72|21978.72|21978.72|21978.72|21977.34|21977.34|0
1607506090000|2020-12-09 09:28:10|21979.4|21979.4|21979.4|21979.4|21979.4|21979.4|21979.4|21979.4|0
1607506120000|2020-12-09 09:28:40|21979.93|21979.93|21980.51|21980.51|21982.48|21982.48|21979.93|21979.93|0
1607506130000|2020-12-09 09:28:50|21978.95|21978.95|21982.55|21982.55|21982.55|21982.55|21978.42|21978.42|0
1607506140000|2020-12-09 09:29:00|21985.28|21985.28|21984.68|21984.68|21985.28|21985.28|21983.9|21983.9|0
1607506150000|2020-12-09 09:29:10|21984.61|21984.61|21986.41|21986.41|21987.19|21987.19|21984.61|21984.61|0
1607506160000|2020-12-09 09:29:20|21983.68|21983.68|21980.89|21980.89|21983.68|21983.68|21980.11|21980.11|0
1607506170000|2020-12-09 09:29:30|21982.26|21982.26|21982.95|21982.95|21982.95|21982.95|21982.26|21982.26|0
1607506180000|2020-12-09 09:29:40|21985.38|21985.38|21985.38|21985.38|21985.38|21985.38|21985.38|21985.38|0
1607506200000|2020-12-09 09:30:00|21986.43|21986.43|21987.79|21987.79|21987.79|21987.79|21986.43|21986.43|0
1607506210000|2020-12-09 09:30:10|21988.32|21988.32|21987.8|21987.8|21988.53|21988.53|21987.8|21987.8|0
1607506230000|2020-12-09 09:30:30|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|0
1607506240000|2020-12-09 09:30:40|21988.49|21988.49|21988.49|21988.49|21988.49|21988.49|21988.49|21988.49|0
1607506260000|2020-12-09 09:31:00|21990.04|21990.04|21993.65|21993.65|21993.65|21993.65|21990.04|21990.04|0
1607506270000|2020-12-09 09:31:10|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|0
1607506280000|2020-12-09 09:31:20|21993.39|21993.39|21996.76|21996.76|21996.76|21996.76|21992.62|21992.62|0
1607506290000|2020-12-09 09:31:30|21997.28|21997.28|21995.97|21995.97|21997.28|21997.28|21995.97|21995.97|0
1607506300000|2020-12-09 09:31:40|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|21996.41|0
1607506310000|2020-12-09 09:31:50|21993.66|21993.66|21992.6|21992.6|21993.66|21993.66|21992.6|21992.6|0
1607506320000|2020-12-09 09:32:00|21993.13|21993.13|21999.34|21999.34|21999.47|21999.47|21993.13|21993.13|0
1607506330000|2020-12-09 09:32:10|21999.77|21999.77|21999.99|21999.99|22000.55|22000.55|21999.77|21999.77|0
1607506340000|2020-12-09 09:32:20|21999.47|21999.47|21999.99|21999.99|21999.99|21999.99|21999.47|21999.47|0
1607506350000|2020-12-09 09:32:30|22001.37|22001.37|22000.59|22000.59|22001.37|22001.37|22000.59|22000.59|0
1607506370000|2020-12-09 09:32:50|22002.93|22002.93|22002.93|22002.93|22002.93|22002.93|22002.93|22002.93|0
1607506380000|2020-12-09 09:33:00|22003.45|22003.45|22008.61|22008.61|22008.61|22008.61|22003.45|22003.45|0
1607506390000|2020-12-09 09:33:10|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|0
1607506400000|2020-12-09 09:33:20|22008.61|22008.61|22008.61|22008.61|22008.61|22008.61|22008.61|22008.61|0
1607506410000|2020-12-09 09:33:30|22009.98|22009.98|22009.29|22009.29|22012.02|22012.02|22009.29|22009.29|0
1607506420000|2020-12-09 09:33:40|22009.82|22009.82|22009.82|22009.82|22009.82|22009.82|22009.82|22009.82|0
1607506430000|2020-12-09 09:33:50|22008.45|22008.45|22006.78|22006.78|22008.45|22008.45|22006|22006|0
1607506440000|2020-12-09 09:34:00|22005.4|22005.4|22009.71|22009.71|22009.71|22009.71|22004.35|22004.35|0
1607506450000|2020-12-09 09:34:10|22008.33|22008.33|22008.33|22008.33|22008.33|22008.33|22008.33|22008.33|0
1607506460000|2020-12-09 09:34:20|22008.55|22008.55|22006.25|22006.25|22008.55|22008.55|22006.25|22006.25|0
1607506470000|2020-12-09 09:34:30|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|0
1607506480000|2020-12-09 09:34:40|22005.94|22005.94|22005.41|22005.41|22005.94|22005.94|22004.03|22004.03|0
1607506500000|2020-12-09 09:35:00|22004.63|22004.63|22009.21|22009.21|22009.64|22009.64|22004.63|22004.63|0
1607506510000|2020-12-09 09:35:10|22008.77|22008.77|22007.65|22007.65|22008.77|22008.77|22007.65|22007.65|0
1607506530000|2020-12-09 09:35:30|22005.56|22005.56|22004.78|22004.78|22005.56|22005.56|22004.78|22004.78|0
1607506540000|2020-12-09 09:35:40|22004.55|22004.55|22004.52|22004.52|22004.55|22004.55|22004.52|22004.52|0
1607506550000|2020-12-09 09:35:50|22005.57|22005.57|22012.44|22012.44|22012.44|22012.44|22005.57|22005.57|0
1607506560000|2020-12-09 09:36:00|22014.55|22014.55|22014.99|22014.99|22014.99|22014.99|22014.55|22014.55|0
1607506570000|2020-12-09 09:36:10|22017.74|22017.74|22017.74|22017.74|22017.74|22017.74|22017.74|22017.74|0
1607506580000|2020-12-09 09:36:20|22019.79|22019.79|22024.87|22024.87|22024.87|22024.87|22019.79|22019.79|0
1607506590000|2020-12-09 09:36:30|22025.08|22025.08|22025.08|22025.08|22025.08|22025.08|22025.08|22025.08|0
1607506600000|2020-12-09 09:36:40|22025.31|22025.31|22026.09|22026.09|22026.09|22026.09|22025.31|22025.31|0
1607506610000|2020-12-09 09:36:50|22028.19|22028.19|22028.72|22028.72|22028.72|22028.72|22028.19|22028.19|0
1607506620000|2020-12-09 09:37:00|22030.09|22030.09|22027.97|22027.97|22030.51|22030.51|22027.77|22027.77|0
1607506630000|2020-12-09 09:37:10|22031.86|22031.86|22031.06|22031.06|22033.42|22033.42|22031.06|22031.06|0
1607506640000|2020-12-09 09:37:20|22030.28|22030.28|22030.28|22030.28|22031.84|22031.84|22030.28|22030.28|0
1607506650000|2020-12-09 09:37:30|22031.06|22031.06|22031.06|22031.06|22032.62|22032.62|22031.06|22031.06|0
1607506660000|2020-12-09 09:37:40|22031.84|22031.84|22030.45|22030.45|22031.84|22031.84|22030.26|22030.26|0
1607506680000|2020-12-09 09:38:00|22030.52|22030.52|22033.27|22033.27|22033.46|22033.46|22030.52|22030.52|0
1607506690000|2020-12-09 09:38:10|22033.23|22033.23|22031.88|22031.88|22034.61|22034.61|22031.88|22031.88|0
1607506700000|2020-12-09 09:38:20|22030.3|22030.3|22029.31|22029.31|22030.3|22030.3|22029.31|22029.31|0
1607506710000|2020-12-09 09:38:30|22030.4|22030.4|22029.44|22029.44|22030.4|22030.4|22029.44|22029.44|0
1607506720000|2020-12-09 09:38:40|22029|22029|22031.1|22031.1|22031.1|22031.1|22028.47|22028.47|0
1607506730000|2020-12-09 09:38:50|22033.15|22033.15|22033.15|22033.15|22033.15|22033.15|22033.15|22033.15|0
1607506740000|2020-12-09 09:39:00|22033.37|22033.37|22035.45|22035.45|22035.45|22035.45|22033.37|22033.37|0
1607506750000|2020-12-09 09:39:10|22035.31|22035.31|22036.37|22036.37|22036.37|22036.37|22035.31|22035.31|0
1607506760000|2020-12-09 09:39:20|22037.74|22037.74|22042.04|22042.04|22043.59|22043.59|22037.74|22037.74|0
1607506770000|2020-12-09 09:39:30|22041.26|22041.26|22031.26|22031.26|22041.26|22041.26|22031.26|22031.26|0
1607506780000|2020-12-09 09:39:40|22031.47|22031.47|22030.87|22030.87|22031.47|22031.47|22030.87|22030.87|0
1607506790000|2020-12-09 09:39:50|22030.1|22030.1|22029.88|22029.88|22030.1|22030.1|22029.88|22029.88|0
1607506800000|2020-12-09 09:40:00|22030.4|22030.4|22027.58|22027.58|22030.4|22030.4|22027.58|22027.58|0
1607506810000|2020-12-09 09:40:10|22025.53|22025.53|22024.15|22024.15|22025.53|22025.53|22022.78|22022.78|0
1607506820000|2020-12-09 09:40:20|22024.84|22024.84|22024.15|22024.15|22024.84|22024.84|22024.15|22024.15|0
1607506830000|2020-12-09 09:40:30|22024.68|22024.68|22025.46|22025.46|22026.05|22026.05|22023.9|22023.9|0
1607506840000|2020-12-09 09:40:40|22025.53|22025.53|22024.63|22024.63|22025.53|22025.53|22024.2|22024.2|0
1607506850000|2020-12-09 09:40:50|22024.58|22024.58|22023.02|22023.02|22024.58|22024.58|22023.02|22023.02|0
1607506860000|2020-12-09 09:41:00|22021.97|22021.97|22021.97|22021.97|22021.97|22021.97|22021.97|22021.97|0
1607506870000|2020-12-09 09:41:10|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|0
1607506880000|2020-12-09 09:41:20|22019.9|22019.9|22022.61|22022.61|22023.18|22023.18|22019.9|22019.9|0
1607506890000|2020-12-09 09:41:30|22021.83|22021.83|22019.25|22019.25|22022.89|22022.89|22019.25|22019.25|0
1607506900000|2020-12-09 09:41:40|22019.7|22019.7|22017.64|22017.64|22019.7|22019.7|22017.64|22017.64|0
1607506920000|2020-12-09 09:42:00|22017.86|22017.86|22020|22020|22020|22020|22017.86|22017.86|0
1607506930000|2020-12-09 09:42:10|22020.12|22020.12|22023.23|22023.23|22023.23|22023.23|22020.12|22020.12|0
1607506940000|2020-12-09 09:42:20|22025.28|22025.28|22027.54|22027.54|22027.72|22027.72|22023.23|22023.23|0
1607506950000|2020-12-09 09:42:30|22027.75|22027.75|22027.97|22027.97|22027.97|22027.97|22027.75|22027.75|0
1607506960000|2020-12-09 09:42:40|22028.49|22028.49|22028.06|22028.06|22028.49|22028.49|22028.06|22028.06|0
1607506970000|2020-12-09 09:42:50|22028.75|22028.75|22026.5|22026.5|22029.43|22029.43|22026.5|22026.5|0
1607506990000|2020-12-09 09:43:10|22026.28|22026.28|22025.16|22025.16|22026.28|22026.28|22024.9|22024.9|0
1607507000000|2020-12-09 09:43:20|22022.82|22022.82|22022.59|22022.59|22022.82|22022.82|22022.59|22022.59|0
1607507010000|2020-12-09 09:43:30|22022.72|22022.72|22022.87|22022.87|22022.87|22022.87|22022.65|22022.65|0
1607507020000|2020-12-09 09:43:40|22022.98|22022.98|22022.77|22022.77|22022.98|22022.98|22022.77|22022.77|0
1607507030000|2020-12-09 09:43:50|22020.66|22020.66|22021.19|22021.19|22021.19|22021.19|22020.66|22020.66|0
1607507040000|2020-12-09 09:44:00|22021.71|22021.71|22020.15|22020.15|22021.71|22021.71|22020.15|22020.15|0
1607507050000|2020-12-09 09:44:10|22018.78|22018.78|22013.46|22013.46|22018.78|22018.78|22013.46|22013.46|0
1607507060000|2020-12-09 09:44:20|22012.09|22012.09|22014.03|22014.03|22014.25|22014.25|22012.09|22012.09|0
1607507070000|2020-12-09 09:44:30|22015.08|22015.08|22015.08|22015.08|22015.08|22015.08|22014.56|22014.56|0
1607507080000|2020-12-09 09:44:40|22015.2|22015.2|22022.63|22022.63|22024.19|22024.19|22015.08|22015.08|0
1607507090000|2020-12-09 09:44:50|22022.77|22022.77|22022.77|22022.77|22022.77|22022.77|22022.77|22022.77|0
1607507100000|2020-12-09 09:45:00|22021.72|22021.72|22021.58|22021.58|22021.72|22021.72|22021.58|22021.58|0
1607507110000|2020-12-09 09:45:10|22022.96|22022.96|22025.06|22025.06|22025.74|22025.74|22022.96|22022.96|0
1607507120000|2020-12-09 09:45:20|22025.84|22025.84|22023.34|22023.34|22026.02|22026.02|22022.13|22022.13|0
1607507130000|2020-12-09 09:45:30|22023.78|22023.78|22023.78|22023.78|22023.78|22023.78|22023.78|22023.78|0
1607507150000|2020-12-09 09:45:50|22022.41|22022.41|22022.41|22022.41|22022.41|22022.41|22022.41|22022.41|0
1607507160000|2020-12-09 09:46:00|22021.35|22021.35|22019.2|22019.2|22021.35|22021.35|22019.2|22019.2|0
1607507170000|2020-12-09 09:46:10|22018.77|22018.77|22017.99|22017.99|22018.77|22018.77|22017.99|22017.99|0
1607507180000|2020-12-09 09:46:20|22018.77|22018.77|22017.82|22017.82|22021.72|22021.72|22017.82|22017.82|0
1607507190000|2020-12-09 09:46:30|22018.25|22018.25|22015.5|22015.5|22019.3|22019.3|22015.5|22015.5|0
1607507200000|2020-12-09 09:46:40|22017.92|22017.92|22020.66|22020.66|22020.88|22020.88|22017.92|22017.92|0
1607507210000|2020-12-09 09:46:50|22020.44|22020.44|22020.44|22020.44|22020.44|22020.44|22020.44|22020.44|0
1607507220000|2020-12-09 09:47:00|22020.23|22020.23|22019.04|22019.04|22020.23|22020.23|22017.8|22017.8|0
1607507240000|2020-12-09 09:47:20|22018.82|22018.82|22019.04|22019.04|22019.04|22019.04|22018.82|22018.82|0
1607507250000|2020-12-09 09:47:30|22019.82|22019.82|22020.6|22020.6|22020.82|22020.82|22019.82|22019.82|0
1607507260000|2020-12-09 09:47:40|22019.04|22019.04|22019.04|22019.04|22019.04|22019.04|22019.04|22019.04|0
1607507270000|2020-12-09 09:47:50|22018.61|22018.61|22016.09|22016.09|22018.83|22018.83|22015.87|22015.87|0
1607507290000|2020-12-09 09:48:10|22016.3|22016.3|22015.25|22015.25|22016.3|22016.3|22015.25|22015.25|0
1607507300000|2020-12-09 09:48:20|22015.78|22015.78|22016.3|22016.3|22016.3|22016.3|22015.78|22015.78|0
1607507310000|2020-12-09 09:48:30|22016.65|22016.65|22019.46|22019.46|22019.46|22019.46|22016.58|22016.58|0
1607507320000|2020-12-09 09:48:40|22021.51|22021.51|22024.4|22024.4|22024.4|22024.4|22020.92|22020.92|0
1607507330000|2020-12-09 09:48:50|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|0
1607507350000|2020-12-09 09:49:10|22022.82|22022.82|22022.82|22022.82|22022.82|22022.82|22022.82|22022.82|0
1607507360000|2020-12-09 09:49:20|22023.03|22023.03|22022.96|22022.96|22023.77|22023.77|22022.18|22022.18|0
1607507370000|2020-12-09 09:49:30|22022.58|22022.58|22021.42|22021.42|22022.58|22022.58|22021.21|22021.21|0
1607507380000|2020-12-09 09:49:40|22021.23|22021.23|22021.05|22021.05|22021.23|22021.23|22021.05|22021.05|0
1607507390000|2020-12-09 09:49:50|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|0
1607507400000|2020-12-09 09:50:00|22020.96|22020.96|22020.86|22020.86|22020.96|22020.96|22020.54|22020.54|0
1607507420000|2020-12-09 09:50:20|22019.28|22019.28|22019.81|22019.81|22019.81|22019.81|22019.28|22019.28|0
1607507440000|2020-12-09 09:50:40|22017.06|22017.06|22017.84|22017.84|22017.84|22017.84|22017.06|22017.06|0
1607507450000|2020-12-09 09:50:50|22017.41|22017.41|22017.62|22017.62|22017.62|22017.62|22017.41|22017.41|0
1607507470000|2020-12-09 09:51:10|22017.35|22017.35|22017.21|22017.21|22017.35|22017.35|22017.21|22017.21|0
1607507480000|2020-12-09 09:51:20|22017.74|22017.74|22028.75|22028.75|22029.34|22029.34|22017.74|22017.74|0
1607507490000|2020-12-09 09:51:30|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|0
1607507500000|2020-12-09 09:51:40|22030.33|22030.33|22027.74|22027.74|22031.38|22031.38|22026.69|22026.69|0
1607507520000|2020-12-09 09:52:00|22026.69|22026.69|22026.89|22026.89|22026.89|22026.89|22026.69|22026.69|0
1607507530000|2020-12-09 09:52:10|22026.75|22026.75|22026.75|22026.75|22026.75|22026.75|22026.75|22026.75|0
1607507540000|2020-12-09 09:52:20|22027.28|22027.28|22029.18|22029.18|22029.18|22029.18|22027.28|22027.28|0
1607507550000|2020-12-09 09:52:30|22033.67|22033.67|22037.02|22037.02|22037.02|22037.02|22033.67|22033.67|0
1607507560000|2020-12-09 09:52:40|22036.49|22036.49|22038.86|22038.86|22038.86|22038.86|22034.93|22034.93|0
1607507570000|2020-12-09 09:52:50|22038.08|22038.08|22038.08|22038.08|22038.08|22038.08|22038.08|22038.08|0
1607507580000|2020-12-09 09:53:00|22039.46|22039.46|22039.46|22039.46|22039.46|22039.46|22039.46|22039.46|0
1607507590000|2020-12-09 09:53:10|22040.51|22040.51|22040.51|22040.51|22040.51|22040.51|22040.51|22040.51|0
1607507600000|2020-12-09 09:53:20|22042.07|22042.07|22042.19|22042.19|22042.19|22042.19|22042.07|22042.07|0
1607507610000|2020-12-09 09:53:30|22043.52|22043.52|22045.83|22045.83|22046.6|22046.6|22043.52|22043.52|0
1607507620000|2020-12-09 09:53:40|22045.05|22045.05|22048.01|22048.01|22048.01|22048.01|22045.05|22045.05|0
1607507630000|2020-12-09 09:53:50|22046.64|22046.64|22047.32|22047.32|22047.32|22047.32|22046.64|22046.64|0
1607507640000|2020-12-09 09:54:00|22046.79|22046.79|22046.79|22046.79|22046.79|22046.79|22046.79|22046.79|0
1607507650000|2020-12-09 09:54:10|22047.32|22047.32|22042.28|22042.28|22047.32|22047.32|22042.28|22042.28|0
1607507660000|2020-12-09 09:54:20|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|0
1607507670000|2020-12-09 09:54:30|22043.18|22043.18|22043.15|22043.15|22043.18|22043.18|22043.15|22043.15|0
1607507680000|2020-12-09 09:54:40|22044.45|22044.45|22044.45|22044.45|22044.45|22044.45|22044.45|22044.45|0
1607507690000|2020-12-09 09:54:50|22044.39|22044.39|22044.32|22044.32|22044.39|22044.39|22044.32|22044.32|0
1607507700000|2020-12-09 09:55:00|22043.55|22043.55|22044.92|22044.92|22044.92|22044.92|22043.55|22043.55|0
1607507710000|2020-12-09 09:55:10|22044.86|22044.86|22041.6|22041.6|22045.48|22045.48|22041.6|22041.6|0
1607507720000|2020-12-09 09:55:20|22044.03|22044.03|22042.48|22042.48|22044.03|22044.03|22042.48|22042.48|0
1607507730000|2020-12-09 09:55:30|22044.52|22044.52|22034.9|22034.9|22044.52|22044.52|22034.9|22034.9|0
1607507740000|2020-12-09 09:55:40|22033|22033|22037.79|22037.79|22037.85|22037.85|22033|22033|0
1607507770000|2020-12-09 09:56:10|22039.16|22039.16|22042.53|22042.53|22042.53|22042.53|22039.16|22039.16|0
1607507780000|2020-12-09 09:56:20|22042.01|22042.01|22041.13|22041.13|22042.79|22042.79|22040.6|22040.6|0
1607507790000|2020-12-09 09:56:30|22043.88|22043.88|22042.55|22042.55|22043.88|22043.88|22042.37|22042.37|0
1607507800000|2020-12-09 09:56:40|22043.07|22043.07|22045.21|22045.21|22045.21|22045.21|22043.07|22043.07|0
1607507810000|2020-12-09 09:56:50|22044.69|22044.69|22040.95|22040.95|22044.69|22044.69|22040.95|22040.95|0
1607507820000|2020-12-09 09:57:00|22040.17|22040.17|22038.86|22038.86|22040.17|22040.17|22038.18|22038.18|0
1607507830000|2020-12-09 09:57:10|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|0
1607507840000|2020-12-09 09:57:20|22039.97|22039.97|22039.97|22039.97|22039.97|22039.97|22039.97|22039.97|0
1607507850000|2020-12-09 09:57:30|22040.01|22040.01|22038.63|22038.63|22040.01|22040.01|22038.63|22038.63|0
1607507860000|2020-12-09 09:57:40|22039.16|22039.16|22039.16|22039.16|22042.69|22042.69|22039.16|22039.16|0
1607507870000|2020-12-09 09:57:50|22040.74|22040.74|22041.59|22041.59|22043.49|22043.49|22037.89|22037.89|0
1607507880000|2020-12-09 09:58:00|22041.53|22041.53|22041.75|22041.75|22041.75|22041.75|22041.53|22041.53|0
1607507890000|2020-12-09 09:58:10|22041.53|22041.53|22041.75|22041.75|22041.75|22041.75|22041.53|22041.53|0
1607507900000|2020-12-09 09:58:20|22041.22|22041.22|22042.96|22042.96|22042.96|22042.96|22041.22|22041.22|0
1607507910000|2020-12-09 09:58:30|22042.82|22042.82|22042.82|22042.82|22042.82|22042.82|22042.82|22042.82|0
1607507920000|2020-12-09 09:58:40|22042.29|22042.29|22040.92|22040.92|22043.35|22043.35|22040.92|22040.92|0
1607507930000|2020-12-09 09:58:50|22041.45|22041.45|22042.82|22042.82|22042.82|22042.82|22041.45|22041.45|0
1607507940000|2020-12-09 09:59:00|22043.35|22043.35|22044.72|22044.72|22044.72|22044.72|22043.35|22043.35|0
1607507950000|2020-12-09 09:59:10|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|0
1607507960000|2020-12-09 09:59:20|22042.82|22042.82|22037.12|22037.12|22042.82|22042.82|22037.12|22037.12|0
1607507970000|2020-12-09 09:59:30|22036.6|22036.6|22037.65|22037.65|22037.65|22037.65|22036.6|22036.6|0
1607507980000|2020-12-09 09:59:40|22037.21|22037.21|22033.21|22033.21|22037.21|22037.21|22032.36|22032.36|0
1607507990000|2020-12-09 09:59:50|22033.34|22033.34|22030.96|22030.96|22033.34|22033.34|22030.96|22030.96|0
1607508000000|2020-12-09 10:00:00|22028.23|22028.23|22019.35|22019.35|22028.23|22028.23|22019.35|22019.35|0
1607508010000|2020-12-09 10:00:10|22020.72|22020.72|22018.7|22018.7|22020.72|22020.72|22016.92|22016.92|0
1607508020000|2020-12-09 10:00:20|22019.48|22019.48|22016.06|22016.06|22019.48|22019.48|22016.06|22016.06|0
1607508030000|2020-12-09 10:00:30|22016.28|22016.28|22019.55|22019.55|22019.55|22019.55|22016.28|22016.28|0
1607508040000|2020-12-09 10:00:40|22019.03|22019.03|22017.13|22017.13|22019.03|22019.03|22015.75|22015.75|0
1607508050000|2020-12-09 10:00:50|22017.07|22017.07|22016.86|22016.86|22017.07|22017.07|22016.86|22016.86|0
1607508060000|2020-12-09 10:01:00|22017.91|22017.91|22021.71|22021.71|22021.71|22021.71|22017.91|22017.91|0
1607508070000|2020-12-09 10:01:10|22021.78|22021.78|22019.14|22019.14|22021.78|22021.78|22019.14|22019.14|0
1607508080000|2020-12-09 10:01:20|22020.2|22020.2|22019.87|22019.87|22020.2|22020.2|22019.87|22019.87|0
1607508090000|2020-12-09 10:01:30|22019.75|22019.75|22023.18|22023.18|22023.18|22023.18|22019.7|22019.7|0
1607508100000|2020-12-09 10:01:40|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|22022.65|0
1607508110000|2020-12-09 10:01:50|22021.6|22021.6|22018.85|22018.85|22021.6|22021.6|22018.85|22018.85|0
1607508120000|2020-12-09 10:02:00|22020.43|22020.43|22023.11|22023.11|22023.11|22023.11|22020.43|22020.43|0
1607508130000|2020-12-09 10:02:10|22025.5|22025.5|22031.01|22031.01|22031.41|22031.41|22025.5|22025.5|0
1607508140000|2020-12-09 10:02:20|22031.08|22031.08|22032|22032|22033.51|22033.51|22031.08|22031.08|0
1607508180000|2020-12-09 10:03:00|22032.43|22032.43|22032.46|22032.46|22033.8|22033.8|22032.43|22032.43|0
1607508190000|2020-12-09 10:03:10|22031.09|22031.09|22031.09|22031.09|22031.09|22031.09|22031.09|22031.09|0
1607508200000|2020-12-09 10:03:20|22032.65|22032.65|22030.22|22030.22|22033.42|22033.42|22029.44|22029.44|0
1607508210000|2020-12-09 10:03:30|22028.84|22028.84|22028.32|22028.32|22028.84|22028.84|22028.32|22028.32|0
1607508220000|2020-12-09 10:03:40|22028.2|22028.2|22028.2|22028.2|22028.2|22028.2|22028.2|22028.2|0
1607508230000|2020-12-09 10:03:50|22025.45|22025.45|22024.71|22024.71|22026.08|22026.08|22024.71|22024.71|0
1607508240000|2020-12-09 10:04:00|22025.56|22025.56|22026.08|22026.08|22026.08|22026.08|22025.56|22025.56|0
1607508270000|2020-12-09 10:04:30|22026.05|22026.05|22025.23|22025.23|22026.05|22026.05|22025.23|22025.23|0
1607508280000|2020-12-09 10:04:40|22024.71|22024.71|22025.76|22025.76|22025.76|22025.76|22024.71|22024.71|0
1607508290000|2020-12-09 10:04:50|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|0
1607508300000|2020-12-09 10:05:00|22025.91|22025.91|22025.91|22025.91|22025.91|22025.91|22025.91|22025.91|0
1607508310000|2020-12-09 10:05:10|22027.29|22027.29|22026.04|22026.04|22028.34|22028.34|22026.04|22026.04|0
1607508320000|2020-12-09 10:05:20|22024.74|22024.74|22023|22023|22024.74|22024.74|22023|22023|0
1607508330000|2020-12-09 10:05:30|22023.53|22023.53|22025.09|22025.09|22025.09|22025.09|22023.53|22023.53|0
1607508340000|2020-12-09 10:05:40|22022.34|22022.34|22022.12|22022.12|22022.34|22022.34|22022.12|22022.12|0
1607508360000|2020-12-09 10:06:00|22020.75|22020.75|22021.93|22021.93|22021.93|22021.93|22019.34|22019.34|0
1607508370000|2020-12-09 10:06:10|22021.4|22021.4|22021.4|22021.4|22021.4|22021.4|22021.4|22021.4|0
1607508380000|2020-12-09 10:06:20|22021.47|22021.47|22021.47|22021.47|22021.47|22021.47|22021.47|22021.47|0
1607508390000|2020-12-09 10:06:30|22022.52|22022.52|22022.74|22022.74|22022.74|22022.74|22022.52|22022.52|0
1607508400000|2020-12-09 10:06:40|22023.96|22023.96|22025.54|22025.54|22025.54|22025.54|22023.96|22023.96|0
1607508410000|2020-12-09 10:06:50|22025.98|22025.98|22025.76|22025.76|22025.98|22025.98|22025.76|22025.76|0
1607508420000|2020-12-09 10:07:00|22026.29|22026.29|22028.19|22028.19|22028.19|22028.19|22026.29|22026.29|0
1607508430000|2020-12-09 10:07:10|22027.66|22027.66|22027.66|22027.66|22027.66|22027.66|22027.66|22027.66|0
1607508440000|2020-12-09 10:07:20|22030.41|22030.41|22029.89|22029.89|22030.41|22030.41|22029.89|22029.89|0
1607508460000|2020-12-09 10:07:40|22030.57|22030.57|22030.57|22030.57|22030.57|22030.57|22030.57|22030.57|0
1607508490000|2020-12-09 10:08:10|22029.01|22029.01|22027.96|22027.96|22029.01|22029.01|22027.96|22027.96|0
1607508510000|2020-12-09 10:08:30|22027.74|22027.74|22027.74|22027.74|22027.74|22027.74|22027.74|22027.74|0
1607508520000|2020-12-09 10:08:40|22028.43|22028.43|22029.46|22029.46|22029.98|22029.98|22028.43|22028.43|0
1607508530000|2020-12-09 10:08:50|22031.61|22031.61|22028.15|22028.15|22031.61|22031.61|22028.15|22028.15|0
1607508540000|2020-12-09 10:09:00|22028.84|22028.84|22028.02|22028.02|22029.52|22029.52|22028.02|22028.02|0
1607508560000|2020-12-09 10:09:20|22027.49|22027.49|22026.89|22026.89|22027.49|22027.49|22026.89|22026.89|0
1607508570000|2020-12-09 10:09:30|22026.11|22026.11|22025.68|22025.68|22026.11|22026.11|22025.68|22025.68|0
1607508590000|2020-12-09 10:09:50|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|22024.62|0
1607508600000|2020-12-09 10:10:00|22024.76|22024.76|22025.81|22025.81|22025.81|22025.81|22024.76|22024.76|0
1607508610000|2020-12-09 10:10:10|22025.13|22025.13|22023.76|22023.76|22025.13|22025.13|22023.76|22023.76|0
1607508620000|2020-12-09 10:10:20|22024.44|22024.44|22024.44|22024.44|22024.44|22024.44|22024.44|22024.44|0
1607508630000|2020-12-09 10:10:30|22022.86|22022.86|22022.86|22022.86|22022.86|22022.86|22022.86|22022.86|0
1607508640000|2020-12-09 10:10:40|22024.23|22024.23|22028.93|22028.93|22029.36|22029.36|22024.23|22024.23|0
1607508650000|2020-12-09 10:10:50|22027.88|22027.88|22027.77|22027.77|22027.88|22027.88|22027.66|22027.66|0
1607508660000|2020-12-09 10:11:00|22028.46|22028.46|22025.71|22025.71|22028.46|22028.46|22025.71|22025.71|0
1607508670000|2020-12-09 10:11:10|22026.39|22026.39|22029.23|22029.23|22029.23|22029.23|22026.39|22026.39|0
1607508680000|2020-12-09 10:11:20|22029.91|22029.91|22032.46|22032.46|22032.67|22032.67|22029.91|22029.91|0
1607508690000|2020-12-09 10:11:30|22033.82|22033.82|22032.95|22032.95|22034.51|22034.51|22032.95|22032.95|0
1607508700000|2020-12-09 10:11:40|22035.38|22035.38|22039.82|22039.82|22039.82|22039.82|22035.38|22035.38|0
1607508710000|2020-12-09 10:11:50|22039.88|22039.88|22040.38|22040.38|22040.38|22040.38|22039.88|22039.88|0
1607508720000|2020-12-09 10:12:00|22039.7|22039.7|22040.48|22040.48|22040.48|22040.48|22039.7|22039.7|0
1607508730000|2020-12-09 10:12:10|22041.53|22041.53|22040.42|22040.42|22041.53|22041.53|22039.64|22039.64|0
1607508740000|2020-12-09 10:12:20|22043.17|22043.17|22042.47|22042.47|22044.53|22044.53|22042.47|22042.47|0
1607508750000|2020-12-09 10:12:30|22043.16|22043.16|22043.16|22043.16|22043.16|22043.16|22043.16|22043.16|0
1607508760000|2020-12-09 10:12:40|22045.49|22045.49|22045.49|22045.49|22045.49|22045.49|22045.49|22045.49|0
1607508780000|2020-12-09 10:13:00|22045.43|22045.43|22045.18|22045.18|22045.43|22045.43|22044.65|22044.65|0
1607508790000|2020-12-09 10:13:10|22043.81|22043.81|22043.81|22043.81|22043.81|22043.81|22043.81|22043.81|0
1607508800000|2020-12-09 10:13:20|22043.87|22043.87|22043.87|22043.87|22043.87|22043.87|22043.87|22043.87|0
1607508810000|2020-12-09 10:13:30|22044.1|22044.1|22044.9|22044.9|22044.9|22044.9|22044.1|22044.1|0
1607508820000|2020-12-09 10:13:40|22045.34|22045.34|22046.39|22046.39|22046.39|22046.39|22045.34|22045.34|0
1607508830000|2020-12-09 10:13:50|22049.14|22049.14|22049.57|22049.57|22049.57|22049.57|22049.14|22049.14|0
1607508840000|2020-12-09 10:14:00|22050.62|22050.62|22053.21|22053.21|22053.21|22053.21|22050.62|22050.62|0
1607508850000|2020-12-09 10:14:10|22053.42|22053.42|22052.73|22052.73|22054.11|22054.11|22052.73|22052.73|0
1607508860000|2020-12-09 10:14:20|22052.8|22052.8|22052.38|22052.38|22052.97|22052.97|22051.6|22051.6|0
1607508870000|2020-12-09 10:14:30|22053.07|22053.07|22052.97|22052.97|22053.18|22053.18|22052.97|22052.97|0
1607508880000|2020-12-09 10:14:40|22051.59|22051.59|22051.59|22051.59|22051.59|22051.59|22051.59|22051.59|0
1607508890000|2020-12-09 10:14:50|22050.01|22050.01|22050.01|22050.01|22050.01|22050.01|22050.01|22050.01|0
1607508900000|2020-12-09 10:15:00|22049.8|22049.8|22049.27|22049.27|22049.95|22049.95|22046.52|22046.52|0
1607508910000|2020-12-09 10:15:10|22048.59|22048.59|22047.21|22047.21|22048.59|22048.59|22047.21|22047.21|0
1607508920000|2020-12-09 10:15:20|22046.16|22046.16|22046.9|22046.9|22046.9|22046.9|22046.16|22046.16|0
1607508930000|2020-12-09 10:15:30|22047.59|22047.59|22047.59|22047.59|22047.59|22047.59|22047.59|22047.59|0
1607508940000|2020-12-09 10:15:40|22047.12|22047.12|22045.6|22045.6|22047.12|22047.12|22044.66|22044.66|0
1607508960000|2020-12-09 10:16:00|22045.46|22045.46|22035.1|22035.1|22045.46|22045.46|22035.1|22035.1|0
1607508970000|2020-12-09 10:16:10|22034.88|22034.88|22033.63|22033.63|22034.88|22034.88|22033.42|22033.42|0
1607508980000|2020-12-09 10:16:20|22033.49|22033.49|22029.69|22029.69|22033.49|22033.49|22029.69|22029.69|0
1607509000000|2020-12-09 10:16:40|22028.31|22028.31|22020.22|22020.22|22028.31|22028.31|22020.22|22020.22|0
1607509010000|2020-12-09 10:16:50|22021|22021|22014.12|22014.12|22021|22021|22014.12|22014.12|0
1607509020000|2020-12-09 10:17:00|22015.49|22015.49|22013.94|22013.94|22015.49|22015.49|22012.56|22012.56|0
1607509030000|2020-12-09 10:17:10|22014.46|22014.46|22014.24|22014.24|22014.46|22014.46|22014.24|22014.24|0
1607509040000|2020-12-09 10:17:20|22014.09|22014.09|22014.05|22014.05|22014.09|22014.09|22014.05|22014.05|0
1607509050000|2020-12-09 10:17:30|22014.99|22014.99|22038.38|22038.38|22038.38|22038.38|22014.99|22014.99|0
1607509060000|2020-12-09 10:17:40|22037.6|22037.6|22037.07|22037.07|22037.6|22037.6|22036.3|22036.3|0
1607509070000|2020-12-09 10:17:50|22033.27|22033.27|22030.52|22030.52|22033.27|22033.27|22030.52|22030.52|0
1607509080000|2020-12-09 10:18:00|22027.41|22027.41|22024.13|22024.13|22027.41|22027.41|22023.61|22023.61|0
1607509090000|2020-12-09 10:18:10|22024.91|22024.91|22024.91|22024.91|22024.91|22024.91|22024.91|22024.91|0
1607509100000|2020-12-09 10:18:20|22024.84|22024.84|22023.26|22023.26|22024.84|22024.84|22023.26|22023.26|0
1607509110000|2020-12-09 10:18:30|22023.95|22023.95|22023.95|22023.95|22023.95|22023.95|22023.95|22023.95|0
1607509120000|2020-12-09 10:18:40|22024.72|22024.72|22028.7|22028.7|22028.7|22028.7|22024.72|22024.72|0
1607509130000|2020-12-09 10:18:50|22028.58|22028.58|22028.58|22028.58|22028.58|22028.58|22028.58|22028.58|0
1607509140000|2020-12-09 10:19:00|22028.06|22028.06|22031.01|22031.01|22031.01|22031.01|22026.16|22026.16|0
1607509150000|2020-12-09 10:19:10|22031.54|22031.54|22030.48|22030.48|22031.54|22031.54|22030.48|22030.48|0
1607509160000|2020-12-09 10:19:20|22031.01|22031.01|22033.73|22033.73|22033.73|22033.73|22031.01|22031.01|0
1607509170000|2020-12-09 10:19:30|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|0
1607509190000|2020-12-09 10:19:50|22035.05|22035.05|22034|22034|22035.05|22035.05|22034|22034|0
1607509200000|2020-12-09 10:20:00|22034.22|22034.22|22033.54|22033.54|22034.97|22034.97|22033.54|22033.54|0
1607509210000|2020-12-09 10:20:10|22032.86|22032.86|22032.14|22032.14|22032.86|22032.86|22031.46|22031.46|0
1607509220000|2020-12-09 10:20:20|22031.09|22031.09|22024.21|22024.21|22031.09|22031.09|22024.21|22024.21|0
1607509240000|2020-12-09 10:20:40|22024.37|22024.37|22023.84|22023.84|22024.37|22024.37|22023.84|22023.84|0
1607509250000|2020-12-09 10:20:50|22023.16|22023.16|22024.21|22024.21|22024.21|22024.21|22023.16|22023.16|0
1607509260000|2020-12-09 10:21:00|22022.24|22022.24|22022.55|22022.55|22023.6|22023.6|22022.24|22022.24|0
1607509270000|2020-12-09 10:21:10|22023.93|22023.93|22023.79|22023.79|22025.51|22025.51|22023.4|22023.4|0
1607509280000|2020-12-09 10:21:20|22024.32|22024.32|22025.17|22025.17|22026.75|22026.75|22023.79|22023.79|0
1607509290000|2020-12-09 10:21:30|22024.74|22024.74|22024.95|22024.95|22024.95|22024.95|22024.74|22024.74|0
1607509310000|2020-12-09 10:21:50|22027.06|22027.06|22030.64|22030.64|22030.64|22030.64|22027.06|22027.06|0
1607509320000|2020-12-09 10:22:00|22030.67|22030.67|22033.28|22033.28|22033.28|22033.28|22030.67|22030.67|0
1607509330000|2020-12-09 10:22:10|22035.94|22035.94|22033.59|22033.59|22035.94|22035.94|22031.68|22031.68|0
1607509340000|2020-12-09 10:22:20|22033.38|22033.38|22037.68|22037.68|22037.68|22037.68|22033.38|22033.38|0
1607509350000|2020-12-09 10:22:30|22037.15|22037.15|22037.9|22037.9|22038.11|22038.11|22037.15|22037.15|0
1607509360000|2020-12-09 10:22:40|22038.95|22038.95|22042.25|22042.25|22042.25|22042.25|22038.95|22038.95|0
1607509370000|2020-12-09 10:22:50|22043.81|22043.81|22044.45|22044.45|22044.45|22044.45|22043.81|22043.81|0
1607509380000|2020-12-09 10:23:00|22044.57|22044.57|22044.57|22044.57|22044.57|22044.57|22044.57|22044.57|0
1607509390000|2020-12-09 10:23:10|22044.04|22044.04|22041.06|22041.06|22044.04|22044.04|22041.06|22041.06|0
1607509420000|2020-12-09 10:23:40|22041.75|22041.75|22042.97|22042.97|22042.97|22042.97|22041.75|22041.75|0
1607509430000|2020-12-09 10:23:50|22043.49|22043.49|22043.49|22043.49|22043.49|22043.49|22043.49|22043.49|0
1607509440000|2020-12-09 10:24:00|22042.12|22042.12|22042.48|22042.48|22042.48|22042.48|22041.98|22041.98|0
1607509460000|2020-12-09 10:24:20|22043.01|22043.01|22043.13|22043.13|22043.13|22043.13|22043.01|22043.01|0
1607509480000|2020-12-09 10:24:40|22043.66|22043.66|22044.19|22044.19|22044.19|22044.19|22043.66|22043.66|0
1607509490000|2020-12-09 10:24:50|22048.31|22048.31|22046.23|22046.23|22048.31|22048.31|22046.23|22046.23|0
1607509500000|2020-12-09 10:25:00|22045.7|22045.7|22045.7|22045.7|22045.7|22045.7|22045.7|22045.7|0
1607509520000|2020-12-09 10:25:20|22045.63|22045.63|22045.87|22045.87|22045.87|22045.87|22045.63|22045.63|0
1607509530000|2020-12-09 10:25:30|22046.08|22046.08|22046.08|22046.08|22046.08|22046.08|22046.08|22046.08|0
1607509540000|2020-12-09 10:25:40|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|0
1607509550000|2020-12-09 10:25:50|22045.99|22045.99|22039.74|22039.74|22045.99|22045.99|22039.74|22039.74|0
1607509560000|2020-12-09 10:26:00|22036.99|22036.99|22036.99|22036.99|22036.99|22036.99|22036.99|22036.99|0
1607509570000|2020-12-09 10:26:10|22039.74|22039.74|22039.05|22039.05|22039.74|22039.74|22039.05|22039.05|0
1607509580000|2020-12-09 10:26:20|22038.37|22038.37|22038.37|22038.37|22038.37|22038.37|22038.37|22038.37|0
1607509600000|2020-12-09 10:26:40|22039.74|22039.74|22040.17|22040.17|22040.17|22040.17|22039.74|22039.74|0
1607509610000|2020-12-09 10:26:50|22041.55|22041.55|22039.19|22039.19|22041.55|22041.55|22039.19|22039.19|0
1607509620000|2020-12-09 10:27:00|22038.41|22038.41|22037.88|22037.88|22038.41|22038.41|22037.88|22037.88|0
1607509630000|2020-12-09 10:27:10|22038.1|22038.1|22035.08|22035.08|22038.1|22038.1|22035.08|22035.08|0
1607509640000|2020-12-09 10:27:20|22035.76|22035.76|22035.23|22035.23|22035.76|22035.76|22035.23|22035.23|0
1607509660000|2020-12-09 10:27:40|22034.55|22034.55|22034.55|22034.55|22034.55|22034.55|22034.55|22034.55|0
1607509670000|2020-12-09 10:27:50|22034.02|22034.02|22034.02|22034.02|22034.02|22034.02|22034.02|22034.02|0
1607509680000|2020-12-09 10:28:00|22031.27|22031.27|22026.87|22026.87|22031.27|22031.27|22026.87|22026.87|0
1607509690000|2020-12-09 10:28:10|22026.65|22026.65|22022.96|22022.96|22027.33|22027.33|22022.96|22022.96|0
1607509700000|2020-12-09 10:28:20|22022.72|22022.72|22021.41|22021.41|22022.72|22022.72|22021.41|22021.41|0
1607509710000|2020-12-09 10:28:30|22022.09|22022.09|22024.96|22024.96|22025.73|22025.73|22022.09|22022.09|0
1607509720000|2020-12-09 10:28:40|22025.48|22025.48|22025.48|22025.48|22025.48|22025.48|22025.48|22025.48|0
1607509730000|2020-12-09 10:28:50|22026.17|22026.17|22026.17|22026.17|22026.17|22026.17|22026.17|22026.17|0
1607509740000|2020-12-09 10:29:00|22026.38|22026.38|22026.38|22026.38|22026.38|22026.38|22026.38|22026.38|0
1607509750000|2020-12-09 10:29:10|22026.32|22026.32|22026.21|22026.21|22026.32|22026.32|22026.21|22026.21|0
1607509760000|2020-12-09 10:29:20|22026.16|22026.16|22024.32|22024.32|22026.16|22026.16|22024.32|22024.32|0
1607509770000|2020-12-09 10:29:30|22023.55|22023.55|22026.26|22026.26|22026.26|22026.26|22022.95|22022.95|0
1607509780000|2020-12-09 10:29:40|22026.54|22026.54|22025.17|22025.17|22026.54|22026.54|22025.17|22025.17|0
1607509790000|2020-12-09 10:29:50|22025.41|22025.41|22022.77|22022.77|22025.52|22025.52|22022.77|22022.77|0
1607509800000|2020-12-09 10:30:00|22022.99|22022.99|22021.68|22021.68|22022.99|22022.99|22020.94|22020.94|0
1607509810000|2020-12-09 10:30:10|22020.12|22020.12|22016.24|22016.24|22020.12|22020.12|22016.24|22016.24|0
1607509820000|2020-12-09 10:30:20|22017.02|22017.02|22024.77|22024.77|22025.54|22025.54|22017.02|22017.02|0
1607509830000|2020-12-09 10:30:30|22024.86|22024.86|22026.4|22026.4|22026.4|22026.4|22024.86|22024.86|0
1607509840000|2020-12-09 10:30:40|22025.63|22025.63|22014.7|22014.7|22025.79|22025.79|22014.7|22014.7|0
1607509850000|2020-12-09 10:30:50|22013.92|22013.92|22008.63|22008.63|22014.7|22014.7|22008.63|22008.63|0
1607509860000|2020-12-09 10:31:00|22010.37|22010.37|22006.91|22006.91|22010.37|22010.37|22006.91|22006.91|0
1607509870000|2020-12-09 10:31:10|22006.39|22006.39|22005.38|22005.38|22006.83|22006.83|22005.27|22005.27|0
1607509880000|2020-12-09 10:31:20|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|0
1607509890000|2020-12-09 10:31:30|22005.04|22005.04|22008.06|22008.06|22008.06|22008.06|22004.26|22004.26|0
1607509920000|2020-12-09 10:32:00|22006.5|22006.5|22002|22002|22006.94|22006.94|22001.47|22001.47|0
1607509930000|2020-12-09 10:32:10|22001.47|22001.47|22000.81|22000.81|22002|22002|22000.54|22000.54|0
1607509940000|2020-12-09 10:32:20|22001.59|22001.59|21999.84|21999.84|22001.59|22001.59|21999.63|21999.63|0
1607509950000|2020-12-09 10:32:30|22000.52|22000.52|22000.56|22000.56|22000.56|22000.56|22000.52|22000.52|0
1607509960000|2020-12-09 10:32:40|21999.18|21999.18|21998.13|21998.13|21999.18|21999.18|21998.13|21998.13|0
1607509980000|2020-12-09 10:33:00|21997.91|21997.91|21996.02|21996.02|21997.91|21997.91|21996.02|21996.02|0
1607509990000|2020-12-09 10:33:10|21995.5|21995.5|21992.56|21992.56|21995.5|21995.5|21992.56|21992.56|0
1607510000000|2020-12-09 10:33:20|21993.09|21993.09|21998.79|21998.79|21998.79|21998.79|21993.09|21993.09|0
1607510010000|2020-12-09 10:33:30|21996.04|21996.04|21998.79|21998.79|21998.79|21998.79|21996.04|21996.04|0
1607510020000|2020-12-09 10:33:40|21999.22|21999.22|22002.65|22002.65|22002.65|22002.65|21999.22|21999.22|0
1607510040000|2020-12-09 10:34:00|22002.77|22002.77|22003.1|22003.1|22003.1|22003.1|22002.77|22002.77|0
1607510050000|2020-12-09 10:34:10|22001.73|22001.73|22001.62|22001.62|22001.73|22001.73|22001.62|22001.62|0
1607510060000|2020-12-09 10:34:20|22001.4|22001.4|22001.4|22001.4|22001.4|22001.4|22001.4|22001.4|0
1607510080000|2020-12-09 10:34:40|22000.53|22000.53|22003.28|22003.28|22003.28|22003.28|22000.53|22000.53|0
1607510120000|2020-12-09 10:35:20|22002.5|22002.5|21996.3|21996.3|22002.5|22002.5|21995.62|21995.62|0
1607510130000|2020-12-09 10:35:30|21995.62|21995.62|21992.89|21992.89|21995.83|21995.83|21992.89|21992.89|0
1607510140000|2020-12-09 10:35:40|21991.83|21991.83|21985.73|21985.73|21991.83|21991.83|21985.73|21985.73|0
1607510150000|2020-12-09 10:35:50|21987.1|21987.1|21989.18|21989.18|21989.18|21989.18|21987.1|21987.1|0
1607510160000|2020-12-09 10:36:00|21989.4|21989.4|21990.86|21990.86|21990.86|21990.86|21989.4|21989.4|0
1607510170000|2020-12-09 10:36:10|21991.64|21991.64|21990.86|21990.86|21991.64|21991.64|21990.86|21990.86|0
1607510180000|2020-12-09 10:36:20|21990.08|21990.08|21989.55|21989.55|21990.08|21990.08|21989.55|21989.55|0
1607510190000|2020-12-09 10:36:30|21989.77|21989.77|21992.59|21992.59|21993.86|21993.86|21989.77|21989.77|0
1607510200000|2020-12-09 10:36:40|21992.8|21992.8|21992.8|21992.8|21992.8|21992.8|21992.8|21992.8|0
1607510210000|2020-12-09 10:36:50|21992.58|21992.58|21993.11|21993.11|21993.11|21993.11|21992.58|21992.58|0
1607510220000|2020-12-09 10:37:00|21993.64|21993.64|21993.64|21993.64|21994.16|21994.16|21993.11|21993.11|0
1607510230000|2020-12-09 10:37:10|21994.16|21994.16|21994.94|21994.94|21994.94|21994.94|21994.16|21994.16|0
1607510240000|2020-12-09 10:37:20|21995.16|21995.16|22000.72|22000.72|22000.72|22000.72|21995.16|21995.16|0
1607510250000|2020-12-09 10:37:30|22000.94|22000.94|21997.12|21997.12|22001.92|22001.92|21997.12|21997.12|0
1607510260000|2020-12-09 10:37:40|21997.36|21997.36|21997.34|21997.34|21998.9|21998.9|21997.34|21997.34|0
1607510280000|2020-12-09 10:38:00|21997.45|21997.45|22004.75|22004.75|22004.75|22004.75|21997.45|21997.45|0
1607510300000|2020-12-09 10:38:20|22005.44|22005.44|22003.61|22003.61|22005.44|22005.44|22003.61|22003.61|0
1607510310000|2020-12-09 10:38:30|21999.48|21999.48|22000.33|22000.33|22000.86|22000.86|21999.48|21999.48|0
1607510320000|2020-12-09 10:38:40|21998.96|21998.96|22000.95|22000.95|22000.95|22000.95|21998.96|21998.96|0
1607510330000|2020-12-09 10:38:50|22001.16|22001.16|21999.71|21999.71|22001.16|22001.16|21999.71|21999.71|0
1607510340000|2020-12-09 10:39:00|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|0
1607510380000|2020-12-09 10:39:40|22000.3|22000.3|22001.08|22001.08|22001.08|22001.08|22000.3|22000.3|0
1607510400000|2020-12-09 10:40:00|22001.86|22001.86|22003.5|22003.5|22003.63|22003.63|22001.86|22001.86|0
1607510410000|2020-12-09 10:40:10|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|0
1607510420000|2020-12-09 10:40:20|22004.76|22004.76|22004.7|22004.7|22004.76|22004.76|22004.7|22004.7|0
1607510430000|2020-12-09 10:40:30|22005.39|22005.39|22001.53|22001.53|22005.39|22005.39|22000.85|22000.85|0
1607510440000|2020-12-09 10:40:40|22001|22001|22001.31|22001.31|22001.31|22001.31|21999.73|21999.73|0
1607510460000|2020-12-09 10:41:00|22002.69|22002.69|22008.11|22008.11|22008.11|22008.11|22001.91|22001.91|0
1607510490000|2020-12-09 10:41:30|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|0
1607510500000|2020-12-09 10:41:40|22007.37|22007.37|22002.32|22002.32|22007.37|22007.37|22001.17|22001.17|0
1607510510000|2020-12-09 10:41:50|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|0
1607510520000|2020-12-09 10:42:00|22002.69|22002.69|22003.38|22003.38|22003.38|22003.38|22002.69|22002.69|0
1607510530000|2020-12-09 10:42:10|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|0
1607510560000|2020-12-09 10:42:40|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|0
1607510570000|2020-12-09 10:42:50|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|0
1607510580000|2020-12-09 10:43:00|22005.43|22005.43|22003.08|22003.08|22005.43|22005.43|22003.08|22003.08|0
1607510590000|2020-12-09 10:43:10|22002.33|22002.33|22003.56|22003.56|22003.63|22003.63|22002.26|22002.26|0
1607510600000|2020-12-09 10:43:20|22004.08|22004.08|22004.08|22004.08|22004.08|22004.08|22004.08|22004.08|0
1607510610000|2020-12-09 10:43:30|22003.64|22003.64|22003.21|22003.21|22003.64|22003.64|22003.21|22003.21|0
1607510620000|2020-12-09 10:43:40|22003.07|22003.07|22003.07|22003.07|22003.07|22003.07|22003.07|22003.07|0
1607510630000|2020-12-09 10:43:50|22003.29|22003.29|22003.29|22003.29|22003.29|22003.29|22003.29|22003.29|0
1607510640000|2020-12-09 10:44:00|22002.76|22002.76|22005.19|22005.19|22005.19|22005.19|22002.24|22002.24|0
1607510660000|2020-12-09 10:44:20|22003.82|22003.82|22003.82|22003.82|22003.82|22003.82|22003.82|22003.82|0
1607510670000|2020-12-09 10:44:30|22003.76|22003.76|22005.06|22005.06|22005.06|22005.06|22003.69|22003.69|0
1607510680000|2020-12-09 10:44:40|22004.87|22004.87|22004.97|22004.97|22004.97|22004.97|22004.87|22004.87|0
1607510690000|2020-12-09 10:44:50|22009.09|22009.09|22012.7|22012.7|22012.7|22012.7|22009.09|22009.09|0
1607510700000|2020-12-09 10:45:00|22013.75|22013.75|22013.75|22013.75|22013.75|22013.75|22013.75|22013.75|0
1607510710000|2020-12-09 10:45:10|22015.12|22015.12|22016.59|22016.59|22016.59|22016.59|22015.12|22015.12|0
1607510720000|2020-12-09 10:45:20|22016.81|22016.81|22019.29|22019.29|22019.29|22019.29|22016.81|22016.81|0
1607510730000|2020-12-09 10:45:30|22019.34|22019.34|22023.66|22023.66|22023.66|22023.66|22019.34|22019.34|0
1607510760000|2020-12-09 10:46:00|22023.88|22023.88|22023.42|22023.42|22023.94|22023.94|22023.42|22023.42|0
1607510770000|2020-12-09 10:46:10|22022.73|22022.73|22022.73|22022.73|22022.73|22022.73|22022.73|22022.73|0
1607510780000|2020-12-09 10:46:20|22021.37|22021.37|22020.84|22020.84|22021.37|22021.37|22020.84|22020.84|0
1607510790000|2020-12-09 10:46:30|22018.09|22018.09|22018.13|22018.13|22018.2|22018.2|22017.32|22017.32|0
1607510800000|2020-12-09 10:46:40|22017.36|22017.36|22017.36|22017.36|22017.36|22017.36|22017.36|22017.36|0
1607510820000|2020-12-09 10:47:00|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|22017.14|0
1607510840000|2020-12-09 10:47:20|22017.58|22017.58|22017.58|22017.58|22017.58|22017.58|22017.58|22017.58|0
1607510850000|2020-12-09 10:47:30|22016.8|22016.8|22010.57|22010.57|22016.8|22016.8|22010.57|22010.57|0
1607510860000|2020-12-09 10:47:40|22010.05|22010.05|22012.14|22012.14|22012.14|22012.14|22009.84|22009.84|0
1607510870000|2020-12-09 10:47:50|22010.76|22010.76|22009.48|22009.48|22010.76|22010.76|22009.48|22009.48|0
1607510880000|2020-12-09 10:48:00|22010.01|22010.01|22008.77|22008.77|22010.01|22010.01|22008.77|22008.77|0
1607510890000|2020-12-09 10:48:10|22009.3|22009.3|22009.3|22009.3|22009.3|22009.3|22009.3|22009.3|0
1607510900000|2020-12-09 10:48:20|22010.67|22010.67|22010.67|22010.67|22010.67|22010.67|22010.67|22010.67|0
1607510910000|2020-12-09 10:48:30|22012.05|22012.05|22012.13|22012.13|22014.1|22014.1|22011.35|22011.35|0
1607510920000|2020-12-09 10:48:40|22011.9|22011.9|22011.9|22011.9|22011.9|22011.9|22011.9|22011.9|0
1607510930000|2020-12-09 10:48:50|22014|22014|22014|22014|22014|22014|22014|22014|0
1607510940000|2020-12-09 10:49:00|22014.69|22014.69|22015.47|22015.47|22015.47|22015.47|22014.69|22014.69|0
1607510950000|2020-12-09 10:49:10|22015.99|22015.99|22015.99|22015.99|22015.99|22015.99|22015.99|22015.99|0
1607510970000|2020-12-09 10:49:30|22015.21|22015.21|22014.6|22014.6|22015.28|22015.28|22013.91|22013.91|0
1607510980000|2020-12-09 10:49:40|22013.55|22013.55|22012.77|22012.77|22013.55|22013.55|22012.77|22012.77|0
1607510990000|2020-12-09 10:49:50|22012.55|22012.55|22011.78|22011.78|22012.55|22012.55|22011.78|22011.78|0
1607511000000|2020-12-09 10:50:00|22013.15|22013.15|22010.02|22010.02|22013.93|22013.93|22009.28|22009.28|0
1607511010000|2020-12-09 10:50:10|22010.55|22010.55|22014.82|22014.82|22014.82|22014.82|22010.55|22010.55|0
1607511020000|2020-12-09 10:50:20|22014.3|22014.3|22014.3|22014.3|22014.3|22014.3|22014.3|22014.3|0
1607511030000|2020-12-09 10:50:30|22017.05|22017.05|22015.99|22015.99|22017.05|22017.05|22015.99|22015.99|0
1607511040000|2020-12-09 10:50:40|22015.47|22015.47|22015.47|22015.47|22015.47|22015.47|22015.47|22015.47|0
1607511060000|2020-12-09 10:51:00|22014.69|22014.69|22016.16|22016.16|22017.11|22017.11|22014.69|22014.69|0
1607511070000|2020-12-09 10:51:10|22015.95|22015.95|22015.95|22015.95|22015.95|22015.95|22015.95|22015.95|0
1607511080000|2020-12-09 10:51:20|22015.71|22015.71|22015.71|22015.71|22015.71|22015.71|22015.71|22015.71|0
1607511090000|2020-12-09 10:51:30|22015.55|22015.55|22014.87|22014.87|22015.55|22015.55|22014.87|22014.87|0
1607511110000|2020-12-09 10:51:50|22015.4|22015.4|22016.76|22016.76|22016.76|22016.76|22015.4|22015.4|0
1607511120000|2020-12-09 10:52:00|22016.65|22016.65|22016.43|22016.43|22016.65|22016.65|22016.43|22016.43|0
1607511130000|2020-12-09 10:52:10|22016.96|22016.96|22016.96|22016.96|22016.96|22016.96|22016.18|22016.18|0
1607511150000|2020-12-09 10:52:30|22015.58|22015.58|22016.96|22016.96|22017.74|22017.74|22015.58|22015.58|0
1607511160000|2020-12-09 10:52:40|22017.08|22017.08|22016.16|22016.16|22017.84|22017.84|22016.16|22016.16|0
1607511170000|2020-12-09 10:52:50|22016.84|22016.84|22015.13|22015.13|22016.84|22016.84|22015.13|22015.13|0
1607511190000|2020-12-09 10:53:10|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|0
1607511220000|2020-12-09 10:53:40|22015.28|22015.28|22015.28|22015.28|22015.28|22015.28|22015.28|22015.28|0
1607511230000|2020-12-09 10:53:50|22014.51|22014.51|22011.05|22011.05|22014.51|22014.51|22010|22010|0
1607511240000|2020-12-09 10:54:00|22011.17|22011.17|22012.8|22012.8|22012.8|22012.8|22011.17|22011.17|0
1607511260000|2020-12-09 10:54:20|22012.92|22012.92|22012.99|22012.99|22012.99|22012.99|22012.92|22012.92|0
1607511270000|2020-12-09 10:54:30|22011.94|22011.94|22015.56|22015.56|22015.56|22015.56|22011.94|22011.94|0
1607511300000|2020-12-09 10:55:00|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|0
1607511310000|2020-12-09 10:55:10|22016.62|22016.62|22016.62|22016.62|22016.62|22016.62|22016.62|22016.62|0
1607511320000|2020-12-09 10:55:20|22016.5|22016.5|22017.18|22017.18|22017.18|22017.18|22016.5|22016.5|0
1607511340000|2020-12-09 10:55:40|22018.56|22018.56|22018.56|22018.56|22018.56|22018.56|22018.56|22018.56|0
1607511350000|2020-12-09 10:55:50|22017.18|22017.18|22015.82|22015.82|22017.18|22017.18|22015.82|22015.82|0
1607511370000|2020-12-09 10:56:10|22014.44|22014.44|22016.12|22016.12|22016.12|22016.12|22014.44|22014.44|0
1607511380000|2020-12-09 10:56:20|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|22016.18|0
1607511390000|2020-12-09 10:56:30|22016.96|22016.96|22016.96|22016.96|22016.96|22016.96|22016.96|22016.96|0
1607511400000|2020-12-09 10:56:40|22016.28|22016.28|22017.86|22017.86|22017.86|22017.86|22016.28|22016.28|0
1607511410000|2020-12-09 10:56:50|22017.33|22017.33|22017.33|22017.33|22017.33|22017.33|22017.33|22017.33|0
1607511420000|2020-12-09 10:57:00|22017.45|22017.45|22017.45|22017.45|22017.45|22017.45|22017.45|22017.45|0
1607511430000|2020-12-09 10:57:10|22018.5|22018.5|22020.55|22020.55|22020.55|22020.55|22018.5|22018.5|0
1607511440000|2020-12-09 10:57:20|22021.33|22021.33|22022.1|22022.1|22022.1|22022.1|22021.33|22021.33|0
1607511460000|2020-12-09 10:57:40|22021.33|22021.33|22019|22019|22021.33|22021.33|22019|22019|0
1607511470000|2020-12-09 10:57:50|22019.22|22019.22|22019.22|22019.22|22019.22|22019.22|22019.22|22019.22|0
1607511480000|2020-12-09 10:58:00|22019.74|22019.74|22019.61|22019.61|22019.74|22019.74|22019.61|22019.61|0
1607511490000|2020-12-09 10:58:10|22018.75|22018.75|22018.65|22018.65|22018.75|22018.75|22017.28|22017.28|0
1607511540000|2020-12-09 10:59:00|22018.72|22018.72|22022.45|22022.45|22022.45|22022.45|22018.72|22018.72|0
1607511550000|2020-12-09 10:59:10|22023.23|22023.23|22023.23|22023.23|22023.23|22023.23|22023.23|22023.23|0
1607511560000|2020-12-09 10:59:20|22023.76|22023.76|22028.56|22028.56|22028.56|22028.56|22023.76|22023.76|0
1607511570000|2020-12-09 10:59:30|22028.78|22028.78|22029.56|22029.56|22029.56|22029.56|22028.78|22028.78|0
1607511580000|2020-12-09 10:59:40|22028|22028|22026.77|22026.77|22028.78|22028.78|22026.77|22026.77|0
1607511590000|2020-12-09 10:59:50|22028.15|22028.15|22028.15|22028.15|22028.15|22028.15|22028.15|22028.15|0
1607511600000|2020-12-09 11:00:00|22028.92|22028.92|22030.76|22030.76|22030.76|22030.76|22028.92|22028.92|0
1607511610000|2020-12-09 11:00:10|22029.98|22029.98|22031.19|22031.19|22031.19|22031.19|22029.98|22029.98|0
1607511620000|2020-12-09 11:00:20|22031.97|22031.97|22031.74|22031.74|22031.97|22031.97|22031.74|22031.74|0
1607511630000|2020-12-09 11:00:30|22032.27|22032.27|22029.13|22029.13|22032.27|22032.27|22029.13|22029.13|0
1607511640000|2020-12-09 11:00:40|22027.75|22027.75|22026.79|22026.79|22029.9|22029.9|22026.26|22026.26|0
1607511650000|2020-12-09 11:00:50|22022.48|22022.48|22021.7|22021.7|22022.48|22022.48|22021.7|22021.7|0
1607511660000|2020-12-09 11:01:00|22024.45|22024.45|22024.65|22024.65|22024.65|22024.65|22024.32|22024.32|0
1607511680000|2020-12-09 11:01:20|22023.96|22023.96|22024.12|22024.12|22024.65|22024.65|22023.96|22023.96|0
1607511690000|2020-12-09 11:01:30|22023.07|22023.07|22022.54|22022.54|22023.07|22023.07|22022.54|22022.54|0
1607511700000|2020-12-09 11:01:40|22022.32|22022.32|22022.32|22022.32|22022.32|22022.32|22022.32|22022.32|0
1607511720000|2020-12-09 11:02:00|22020.86|22020.86|22020.86|22020.86|22020.86|22020.86|22020.86|22020.86|0
1607511730000|2020-12-09 11:02:10|22020.64|22020.64|22021.17|22021.17|22021.17|22021.17|22020.64|22020.64|0
1607511740000|2020-12-09 11:02:20|22019.86|22019.86|22014|22014|22019.86|22019.86|22014|22014|0
1607511750000|2020-12-09 11:02:30|22014.06|22014.06|22014.06|22014.06|22014.06|22014.06|22014.06|22014.06|0
1607511760000|2020-12-09 11:02:40|22010.34|22010.34|22009.85|22009.85|22010.34|22010.34|22009.79|22009.79|0
1607511770000|2020-12-09 11:02:50|22009.64|22009.64|22009.64|22009.64|22009.64|22009.64|22009.64|22009.64|0
1607511780000|2020-12-09 11:03:00|22009.52|22009.52|22009.64|22009.64|22009.64|22009.64|22009.52|22009.52|0
1607511790000|2020-12-09 11:03:10|22008.58|22008.58|22009.11|22009.11|22009.11|22009.11|22007.9|22007.9|0
1607511810000|2020-12-09 11:03:30|22007.65|22007.65|22007.59|22007.59|22007.7|22007.7|22007.52|22007.52|0
1607511820000|2020-12-09 11:03:40|22007.48|22007.48|22007.47|22007.47|22007.54|22007.54|22007.47|22007.47|0
1607511830000|2020-12-09 11:03:50|22008.25|22008.25|22007.19|22007.19|22008.25|22008.25|22006.34|22006.34|0
1607511840000|2020-12-09 11:04:00|22005.29|22005.29|22004.76|22004.76|22005.29|22005.29|22004.76|22004.76|0
1607511850000|2020-12-09 11:04:10|22005.45|22005.45|22006.54|22006.54|22006.75|22006.75|22005.45|22005.45|0
1607511860000|2020-12-09 11:04:20|22005.76|22005.76|22007.4|22007.4|22007.4|22007.4|22005.76|22005.76|0
1607511870000|2020-12-09 11:04:30|22006.35|22006.35|22007.72|22007.72|22007.72|22007.72|22006.35|22006.35|0
1607511880000|2020-12-09 11:04:40|22007.61|22007.61|22006.16|22006.16|22007.61|22007.61|22006.16|22006.16|0
1607511900000|2020-12-09 11:05:00|22005.85|22005.85|22007.55|22007.55|22007.55|22007.55|22005.85|22005.85|0
1607511910000|2020-12-09 11:05:10|22007.02|22007.02|22007.24|22007.24|22007.24|22007.24|22007.02|22007.02|0
1607511920000|2020-12-09 11:05:20|22007.05|22007.05|22007.05|22007.05|22007.05|22007.05|22007.05|22007.05|0
1607511930000|2020-12-09 11:05:30|22007.57|22007.57|22006.88|22006.88|22008.26|22008.26|22006.88|22006.88|0
1607511940000|2020-12-09 11:05:40|22006.35|22006.35|22006.35|22006.35|22006.35|22006.35|22006.35|22006.35|0
1607511960000|2020-12-09 11:06:00|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|0
1607511970000|2020-12-09 11:06:10|22009.19|22009.19|22009.37|22009.37|22010.06|22010.06|22008.59|22008.59|0
1607511990000|2020-12-09 11:06:30|22012.12|22012.12|22013.94|22013.94|22014.75|22014.75|22012.12|22012.12|0
1607512020000|2020-12-09 11:07:00|22016.16|22016.16|22016.11|22016.11|22016.16|22016.16|22016.11|22016.11|0
1607512050000|2020-12-09 11:07:30|22015.06|22015.06|22017.39|22017.39|22017.39|22017.39|22015.06|22015.06|0
1607512060000|2020-12-09 11:07:40|22018.07|22018.07|22018.98|22018.98|22018.98|22018.98|22018.07|22018.07|0
1607512070000|2020-12-09 11:07:50|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|22020.53|0
1607512080000|2020-12-09 11:08:00|22021.06|22021.06|22021.12|22021.12|22021.12|22021.12|22021.06|22021.06|0
1607512100000|2020-12-09 11:08:20|22021.68|22021.68|22022.56|22022.56|22022.56|22022.56|22021.25|22021.25|0
1607512110000|2020-12-09 11:08:30|22023.08|22023.08|22023.93|22023.93|22023.93|22023.93|22022.37|22022.37|0
1607512120000|2020-12-09 11:08:40|22023.72|22023.72|22021.57|22021.57|22023.72|22023.72|22020.89|22020.89|0
1607512130000|2020-12-09 11:08:50|22022.95|22022.95|22023|22023|22023|22023|22022.95|22022.95|0
1607512140000|2020-12-09 11:09:00|22022.94|22022.94|22021.73|22021.73|22022.94|22022.94|22021.73|22021.73|0
1607512150000|2020-12-09 11:09:10|22021.66|22021.66|22021.45|22021.45|22021.66|22021.66|22021.45|22021.45|0
1607512160000|2020-12-09 11:09:20|22021.23|22021.23|22020.45|22020.45|22021.23|22021.23|22020.45|22020.45|0
1607512170000|2020-12-09 11:09:30|22020.4|22020.4|22019.29|22019.29|22020.4|22020.4|22019.29|22019.29|0
1607512200000|2020-12-09 11:10:00|22019.22|22019.22|22018.53|22018.53|22019.22|22019.22|22018.44|22018.44|0
1607512210000|2020-12-09 11:10:10|22018.01|22018.01|22020.93|22020.93|22020.93|22020.93|22018.01|22018.01|0
1607512230000|2020-12-09 11:10:30|22020.99|22020.99|22014.91|22014.91|22020.99|22020.99|22014.91|22014.91|0
1607512240000|2020-12-09 11:10:40|22014.78|22014.78|22011.21|22011.21|22014.78|22014.78|22010.99|22010.99|0
1607512250000|2020-12-09 11:10:50|22011.74|22011.74|22012.64|22012.64|22012.64|22012.64|22011.74|22011.74|0
1607512260000|2020-12-09 11:11:00|22012.76|22012.76|22012.76|22012.76|22012.76|22012.76|22012.76|22012.76|0
1607512280000|2020-12-09 11:11:20|22013.28|22013.28|22018.57|22018.57|22018.57|22018.57|22013.28|22013.28|0
1607512290000|2020-12-09 11:11:30|22019.01|22019.01|22020.38|22020.38|22020.38|22020.38|22019.01|22019.01|0
1607512300000|2020-12-09 11:11:40|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|0
1607512310000|2020-12-09 11:11:50|22018.29|22018.29|22013.19|22013.19|22018.29|22018.29|22013.19|22013.19|0
1607512320000|2020-12-09 11:12:00|22011.63|22011.63|22011.63|22011.63|22011.63|22011.63|22011.63|22011.63|0
1607512340000|2020-12-09 11:12:20|22011.1|22011.1|22010.55|22010.55|22011.23|22011.23|22010.55|22010.55|0
1607512350000|2020-12-09 11:12:30|22011.07|22011.07|22011.53|22011.53|22011.53|22011.53|22011.07|22011.07|0
1607512360000|2020-12-09 11:12:40|22012.31|22012.31|22014.74|22014.74|22014.74|22014.74|22012.31|22012.31|0
1607512370000|2020-12-09 11:12:50|22014.22|22014.22|22014.22|22014.22|22014.22|22014.22|22014.22|22014.22|0
1607512390000|2020-12-09 11:13:10|22014.19|22014.19|22014.05|22014.05|22014.19|22014.19|22013.41|22013.41|0
1607512400000|2020-12-09 11:13:20|22014.73|22014.73|22015.41|22015.41|22015.41|22015.41|22014.73|22014.73|0
1607512410000|2020-12-09 11:13:30|22016.19|22016.19|22015.97|22015.97|22016.19|22016.19|22015.97|22015.97|0
1607512420000|2020-12-09 11:13:40|22015.88|22015.88|22015.81|22015.81|22015.88|22015.88|22015.81|22015.81|0
1607512440000|2020-12-09 11:14:00|22016.34|22016.34|22016.86|22016.86|22016.86|22016.86|22016.34|22016.34|0
1607512450000|2020-12-09 11:14:10|22017.64|22017.64|22017.83|22017.83|22018.33|22018.33|22017.12|22017.12|0
1607512460000|2020-12-09 11:14:20|22018.52|22018.52|22018.48|22018.48|22018.52|22018.52|22018.48|22018.48|0
1607512470000|2020-12-09 11:14:30|22017.96|22017.96|22012.01|22012.01|22017.96|22017.96|22012.01|22012.01|0
1607512480000|2020-12-09 11:14:40|22015.49|22015.49|22020.34|22020.34|22020.34|22020.34|22015.49|22015.49|0
1607512490000|2020-12-09 11:14:50|22018.76|22018.76|22017.98|22017.98|22018.76|22018.76|22017.98|22017.98|0
1607512500000|2020-12-09 11:15:00|22017.2|22017.2|22017.2|22017.2|22017.2|22017.2|22017.2|22017.2|0
1607512510000|2020-12-09 11:15:10|22017.98|22017.98|22018.76|22018.76|22018.76|22018.76|22017.98|22017.98|0
1607512520000|2020-12-09 11:15:20|22019.29|22019.29|22019.81|22019.81|22020.86|22020.86|22019.29|22019.29|0
1607512530000|2020-12-09 11:15:30|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|22019.59|0
1607512540000|2020-12-09 11:15:40|22019.16|22019.16|22018.38|22018.38|22019.16|22019.16|22016.33|22016.33|0
1607512550000|2020-12-09 11:15:50|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|0
1607512560000|2020-12-09 11:16:00|22017.08|22017.08|22013.01|22013.01|22017.08|22017.08|22013.01|22013.01|0
1607512570000|2020-12-09 11:16:10|22013.07|22013.07|22013.07|22013.07|22013.07|22013.07|22013.07|22013.07|0
1607512580000|2020-12-09 11:16:20|22010.33|22010.33|22008.22|22008.22|22010.33|22010.33|22008.22|22008.22|0
1607512590000|2020-12-09 11:16:30|22008|22008|22008|22008|22008|22008|22008|22008|0
1607512600000|2020-12-09 11:16:40|22009.06|22009.06|22007.69|22007.69|22009.06|22009.06|22007.69|22007.69|0
1607512610000|2020-12-09 11:16:50|22007.46|22007.46|22008.24|22008.24|22008.24|22008.24|22007.46|22007.46|0
1607512620000|2020-12-09 11:17:00|22007.18|22007.18|21998.69|21998.69|22007.18|22007.18|21998.69|21998.69|0
1607512630000|2020-12-09 11:17:10|21999.21|21999.21|21999.21|21999.21|22000.27|22000.27|21999.21|21999.21|0
1607512640000|2020-12-09 11:17:20|21999.25|21999.25|22000.02|22000.02|22000.02|22000.02|21999.25|21999.25|0
1607512650000|2020-12-09 11:17:30|21999.25|21999.25|21999.25|21999.25|21999.25|21999.25|21999.25|21999.25|0
1607512660000|2020-12-09 11:17:40|21999.31|21999.31|21993.28|21993.28|21999.31|21999.31|21993.28|21993.28|0
1607512670000|2020-12-09 11:17:50|21992.75|21992.75|21991.6|21991.6|21992.75|21992.75|21991.39|21991.39|0
1607512680000|2020-12-09 11:18:00|21991.39|21991.39|21991.39|21991.39|21991.39|21991.39|21991.39|21991.39|0
1607512690000|2020-12-09 11:18:10|21990.01|21990.01|21991.38|21991.38|21991.38|21991.38|21990.01|21990.01|0
1607512700000|2020-12-09 11:18:20|21990.69|21990.69|21988.16|21988.16|21990.69|21990.69|21987.1|21987.1|0
1607512710000|2020-12-09 11:18:30|21987.63|21987.63|21986.59|21986.59|21988.42|21988.42|21985.79|21985.79|0
1607512720000|2020-12-09 11:18:40|21985.54|21985.54|21985.01|21985.01|21985.54|21985.54|21985.01|21985.01|0
1607512730000|2020-12-09 11:18:50|21984.48|21984.48|21981.93|21981.93|21986.28|21986.28|21981.93|21981.93|0
1607512740000|2020-12-09 11:19:00|21981.25|21981.25|21979.75|21979.75|21981.25|21981.25|21977.89|21977.89|0
1607512750000|2020-12-09 11:19:10|21978.7|21978.7|21983.16|21983.16|21983.16|21983.16|21978.7|21978.7|0
1607512760000|2020-12-09 11:19:20|21983.93|21983.93|21982.62|21982.62|21983.93|21983.93|21981.18|21981.18|0
1607512770000|2020-12-09 11:19:30|21981.04|21981.04|21982.53|21982.53|21984.11|21984.11|21981.04|21981.04|0
1607512780000|2020-12-09 11:19:40|21982|21982|21983.21|21983.21|21983.58|21983.58|21980.95|21980.95|0
1607512790000|2020-12-09 11:19:50|21983.74|21983.74|21982.48|21982.48|21984.69|21984.69|21982.48|21982.48|0
1607512800000|2020-12-09 11:20:00|21981.95|21981.95|21980.96|21980.96|21981.95|21981.95|21980.96|21980.96|0
1607512810000|2020-12-09 11:20:10|21980.27|21980.27|21979.47|21979.47|21980.27|21980.27|21979.25|21979.25|0
1607512820000|2020-12-09 11:20:20|21979.99|21979.99|21978.94|21978.94|21979.99|21979.99|21978.94|21978.94|0
1607512830000|2020-12-09 11:20:30|21977.89|21977.89|21976.52|21976.52|21977.89|21977.89|21976.52|21976.52|0
1607512850000|2020-12-09 11:20:50|21975.15|21975.15|21975.68|21975.68|21975.68|21975.68|21975.15|21975.15|0
1607512860000|2020-12-09 11:21:00|21976.2|21976.2|21973.76|21973.76|21976.42|21976.42|21973.76|21973.76|0
1607512870000|2020-12-09 11:21:10|21973.88|21973.88|21971|21971|21973.88|21973.88|21970.22|21970.22|0
1607512880000|2020-12-09 11:21:20|21969.62|21969.62|21969.62|21969.62|21969.62|21969.62|21969.62|21969.62|0
1607512890000|2020-12-09 11:21:30|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|0
1607512900000|2020-12-09 11:21:40|21970.33|21970.33|21970.33|21970.33|21970.33|21970.33|21968.96|21968.96|0
1607512920000|2020-12-09 11:22:00|21970.47|21970.47|21970.36|21970.36|21970.47|21970.47|21970.36|21970.36|0
1607512930000|2020-12-09 11:22:10|21971.73|21971.73|21971.73|21971.73|21972.51|21972.51|21971.73|21971.73|0
1607512940000|2020-12-09 11:22:20|21972.41|21972.41|21971.04|21971.04|21972.41|21972.41|21971.04|21971.04|0
1607512950000|2020-12-09 11:22:30|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|0
1607512960000|2020-12-09 11:22:40|21970.51|21970.51|21967.36|21967.36|21971.19|21971.19|21967.36|21967.36|0
1607512970000|2020-12-09 11:22:50|21965.25|21965.25|21964.54|21964.54|21965.25|21965.25|21964.01|21964.01|0
1607512990000|2020-12-09 11:23:10|21964.47|21964.47|21973.01|21973.01|21973.01|21973.01|21964.33|21964.33|0
1607513000000|2020-12-09 11:23:20|21973.79|21973.79|21976.75|21976.75|21976.75|21976.75|21973.79|21973.79|0
1607513010000|2020-12-09 11:23:30|21976.59|21976.59|21975.91|21975.91|21976.59|21976.59|21975.91|21975.91|0
1607513020000|2020-12-09 11:23:40|21974.85|21974.85|21975.63|21975.63|21975.63|21975.63|21974.85|21974.85|0
1607513030000|2020-12-09 11:23:50|21976.68|21976.68|21974.26|21974.26|21976.68|21976.68|21974.26|21974.26|0
1607513040000|2020-12-09 11:24:00|21975.63|21975.63|21974.26|21974.26|21975.63|21975.63|21974.26|21974.26|0
1607513050000|2020-12-09 11:24:10|21975.62|21975.62|21973.72|21973.72|21975.62|21975.62|21973.72|21973.72|0
1607513060000|2020-12-09 11:24:20|21973.29|21973.29|21973.3|21973.3|21973.77|21973.77|21973.09|21973.09|0
1607513080000|2020-12-09 11:24:40|21973.54|21973.54|21974.06|21974.06|21974.06|21974.06|21973.54|21973.54|0
1607513100000|2020-12-09 11:25:00|21974.84|21974.84|21974.84|21974.84|21974.84|21974.84|21974.84|21974.84|0
1607513140000|2020-12-09 11:25:40|21973.28|21973.28|21973.28|21973.28|21973.28|21973.28|21973.28|21973.28|0
1607513150000|2020-12-09 11:25:50|21972.76|21972.76|21970.86|21970.86|21972.76|21972.76|21970.08|21970.08|0
1607513160000|2020-12-09 11:26:00|21970.33|21970.33|21968.25|21968.25|21970.33|21970.33|21966.87|21966.87|0
1607513170000|2020-12-09 11:26:10|21966.88|21966.88|21966.24|21966.24|21966.88|21966.88|21966.24|21966.24|0
1607513180000|2020-12-09 11:26:20|21966.76|21966.76|21966.76|21966.76|21966.76|21966.76|21966.76|21966.76|0
1607513190000|2020-12-09 11:26:30|21966.55|21966.55|21967.08|21967.08|21967.08|21967.08|21966.55|21966.55|0
1607513200000|2020-12-09 11:26:40|21968.65|21968.65|21969.09|21969.09|21969.09|21969.09|21968.65|21968.65|0
1607513210000|2020-12-09 11:26:50|21969.78|21969.78|21969.78|21969.78|21969.78|21969.78|21969.78|21969.78|0
1607513220000|2020-12-09 11:27:00|21969.91|21969.91|21970.58|21970.58|21970.58|21970.58|21969.2|21969.2|0
1607513250000|2020-12-09 11:27:30|21971.95|21971.95|21971.95|21971.95|21974.29|21974.29|21971.95|21971.95|0
1607513260000|2020-12-09 11:27:40|21972.17|21972.17|21976.9|21976.9|21976.9|21976.9|21972.17|21972.17|0
1607513270000|2020-12-09 11:27:50|21976.78|21976.78|21976.78|21976.78|21976.78|21976.78|21976.78|21976.78|0
1607513280000|2020-12-09 11:28:00|21977.3|21977.3|21976.21|21976.21|21979.14|21979.14|21976.21|21976.21|0
1607513290000|2020-12-09 11:28:10|21976.74|21976.74|21977.18|21977.18|21977.18|21977.18|21976.21|21976.21|0
1607513300000|2020-12-09 11:28:20|21979.76|21979.76|21976.81|21976.81|21979.76|21979.76|21976.28|21976.28|0
1607513310000|2020-12-09 11:28:30|21976.75|21976.75|21975.62|21975.62|21976.75|21976.75|21972.35|21972.35|0
1607513320000|2020-12-09 11:28:40|21975.1|21975.1|21976.61|21976.61|21976.61|21976.61|21975.1|21975.1|0
1607513330000|2020-12-09 11:28:50|21976.09|21976.09|21974.72|21974.72|21976.09|21976.09|21974.72|21974.72|0
1607513340000|2020-12-09 11:29:00|21973.67|21973.67|21973.67|21973.67|21973.67|21973.67|21972.29|21972.29|0
1607513350000|2020-12-09 11:29:10|21972.29|21972.29|21976.78|21976.78|21976.78|21976.78|21972.29|21972.29|0
1607513360000|2020-12-09 11:29:20|21975.4|21975.4|21975.25|21975.25|21976.18|21976.18|21974.81|21974.81|0
1607513380000|2020-12-09 11:29:40|21975.46|21975.46|21975.99|21975.99|21976.51|21976.51|21975.46|21975.46|0
1607513390000|2020-12-09 11:29:50|21975.46|21975.46|21977.51|21977.51|21977.51|21977.51|21975.46|21975.46|0
1607513400000|2020-12-09 11:30:00|21977.62|21977.62|21980.37|21980.37|21980.37|21980.37|21977.62|21977.62|0
1607513410000|2020-12-09 11:30:10|21980.15|21980.15|21981.53|21981.53|21981.53|21981.53|21980.15|21980.15|0
1607513420000|2020-12-09 11:30:20|21981.74|21981.74|21981.53|21981.53|21981.74|21981.74|21981.53|21981.53|0
1607513430000|2020-12-09 11:30:30|21981|21981|21977.72|21977.72|21981|21981|21977.2|21977.2|0
1607513440000|2020-12-09 11:30:40|21977.51|21977.51|21977.51|21977.51|21977.51|21977.51|21977.51|21977.51|0
1607513450000|2020-12-09 11:30:50|21977.39|21977.39|21975.55|21975.55|21977.51|21977.51|21975.55|21975.55|0
1607513460000|2020-12-09 11:31:00|21974.19|21974.19|21970.89|21970.89|21974.19|21974.19|21970.89|21970.89|0
1607513470000|2020-12-09 11:31:10|21970.7|21970.7|21970.26|21970.26|21970.7|21970.7|21970.26|21970.26|0
1607513480000|2020-12-09 11:31:20|21970.04|21970.04|21970.04|21970.04|21970.04|21970.04|21970.04|21970.04|0
1607513500000|2020-12-09 11:31:40|21969.38|21969.38|21969.91|21969.91|21969.91|21969.91|21968.01|21968.01|0
1607513510000|2020-12-09 11:31:50|21969.79|21969.79|21968.43|21968.43|21969.79|21969.79|21968.43|21968.43|0
1607513520000|2020-12-09 11:32:00|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|0
1607513530000|2020-12-09 11:32:10|21967.79|21967.79|21967.62|21967.62|21967.79|21967.79|21967.62|21967.62|0
1607513540000|2020-12-09 11:32:20|21967.85|21967.85|21960.17|21960.17|21967.85|21967.85|21960.17|21960.17|0
1607513550000|2020-12-09 11:32:30|21959.95|21959.95|21959.94|21959.94|21959.95|21959.95|21958.58|21958.58|0
1607513560000|2020-12-09 11:32:40|21958.36|21958.36|21952.48|21952.48|21958.36|21958.36|21952.48|21952.48|0
1607513570000|2020-12-09 11:32:50|21952.04|21952.04|21953.09|21953.09|21953.09|21953.09|21952.04|21952.04|0
1607513580000|2020-12-09 11:33:00|21951.72|21951.72|21951.19|21951.19|21951.72|21951.72|21951.19|21951.19|0
1607513590000|2020-12-09 11:33:10|21951.08|21951.08|21951.33|21951.33|21951.33|21951.33|21951.08|21951.08|0
1607513600000|2020-12-09 11:33:20|21950.8|21950.8|21950.8|21950.8|21950.8|21950.8|21950.8|21950.8|0
1607513610000|2020-12-09 11:33:30|21950.02|21950.02|21949.25|21949.25|21950.02|21950.02|21949.25|21949.25|0
1607513620000|2020-12-09 11:33:40|21947.87|21947.87|21948.84|21948.84|21950.21|21950.21|21947.87|21947.87|0
1607513640000|2020-12-09 11:34:00|21949.06|21949.06|21947.06|21947.06|21949.74|21949.74|21947.06|21947.06|0
1607513650000|2020-12-09 11:34:10|21946.53|21946.53|21944.11|21944.11|21946.53|21946.53|21944.11|21944.11|0
1607513660000|2020-12-09 11:34:20|21943.34|21943.34|21944.11|21944.11|21944.11|21944.11|21941.96|21941.96|0
1607513680000|2020-12-09 11:34:40|21940.69|21940.69|21943.97|21943.97|21943.97|21943.97|21940.69|21940.69|0
1607513690000|2020-12-09 11:34:50|21943.83|21943.83|21945.2|21945.2|21945.2|21945.2|21943.83|21943.83|0
1607513700000|2020-12-09 11:35:00|21945.72|21945.72|21946.25|21946.25|21946.25|21946.25|21945.72|21945.72|0
1607513710000|2020-12-09 11:35:10|21947.3|21947.3|21952.73|21952.73|21952.73|21952.73|21947.3|21947.3|0
1607513720000|2020-12-09 11:35:20|21952.05|21952.05|21950.49|21950.49|21952.05|21952.05|21950.49|21950.49|0
1607513740000|2020-12-09 11:35:40|21951.85|21951.85|21949.11|21949.11|21951.85|21951.85|21949.11|21949.11|0
1607513750000|2020-12-09 11:35:50|21947.06|21947.06|21946.84|21946.84|21947.06|21947.06|21946.84|21946.84|0
1607513770000|2020-12-09 11:36:10|21948.22|21948.22|21949.59|21949.59|21949.59|21949.59|21948.22|21948.22|0
1607513780000|2020-12-09 11:36:20|21950.37|21950.37|21951.2|21951.2|21951.2|21951.2|21950.37|21950.37|0
1607513790000|2020-12-09 11:36:30|21951.07|21951.07|21951.2|21951.2|21951.2|21951.2|21951.07|21951.07|0
1607513800000|2020-12-09 11:36:40|21951.34|21951.34|21953.66|21953.66|21953.66|21953.66|21951.34|21951.34|0
1607513810000|2020-12-09 11:36:50|21952.88|21952.88|21956.02|21956.02|21956.02|21956.02|21952.61|21952.61|0
1607513820000|2020-12-09 11:37:00|21957.08|21957.08|21960.35|21960.35|21960.35|21960.35|21957.08|21957.08|0
1607513830000|2020-12-09 11:37:10|21959.83|21959.83|21959.08|21959.08|21959.83|21959.83|21959.08|21959.08|0
1607513840000|2020-12-09 11:37:20|21958.31|21958.31|21957.71|21957.71|21958.31|21958.31|21956.34|21956.34|0
1607513850000|2020-12-09 11:37:30|21957.18|21957.18|21957.18|21957.18|21957.18|21957.18|21957.18|21957.18|0
1607513860000|2020-12-09 11:37:40|21958.24|21958.24|21952.83|21952.83|21958.24|21958.24|21952.83|21952.83|0
1607513870000|2020-12-09 11:37:50|21952.61|21952.61|21952.99|21952.99|21952.99|21952.99|21952.61|21952.61|0
1607513880000|2020-12-09 11:38:00|21955.74|21955.74|21955.74|21955.74|21955.74|21955.74|21955.06|21955.06|0
1607513890000|2020-12-09 11:38:10|21955.21|21955.21|21955.21|21955.21|21955.21|21955.21|21955.21|21955.21|0
1607513910000|2020-12-09 11:38:30|21953.66|21953.66|21953.66|21953.66|21953.66|21953.66|21953.66|21953.66|0
1607513920000|2020-12-09 11:38:40|21954.43|21954.43|21952.6|21952.6|21954.43|21954.43|21952.6|21952.6|0
1607513930000|2020-12-09 11:38:50|21952.08|21952.08|21949.21|21949.21|21952.08|21952.08|21948.43|21948.43|0
1607513940000|2020-12-09 11:39:00|21949|21949|21948|21948|21949|21949|21948|21948|0
1607513950000|2020-12-09 11:39:10|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|0
1607513960000|2020-12-09 11:39:20|21947.33|21947.33|21946.11|21946.11|21947.33|21947.33|21946.11|21946.11|0
1607513970000|2020-12-09 11:39:30|21946.04|21946.04|21934.12|21934.12|21946.04|21946.04|21934.12|21934.12|0
1607513980000|2020-12-09 11:39:40|21933.59|21933.59|21929.55|21929.55|21934.45|21934.45|21929.55|21929.55|0
1607514000000|2020-12-09 11:40:00|21929.52|21929.52|21927.81|21927.81|21929.52|21929.52|21927.81|21927.81|0
1607514010000|2020-12-09 11:40:10|21927.59|21927.59|21926.13|21926.13|21927.59|21927.59|21926.13|21926.13|0
1607514020000|2020-12-09 11:40:20|21926.35|21926.35|21927.09|21927.09|21927.13|21927.13|21926.35|21926.35|0
1607514040000|2020-12-09 11:40:40|21926.57|21926.57|21917.33|21917.33|21926.57|21926.57|21917.33|21917.33|0
1607514050000|2020-12-09 11:40:50|21917.54|21917.54|21918.83|21918.83|21918.83|21918.83|21914.86|21914.86|0
1607514060000|2020-12-09 11:41:00|21920.2|21920.2|21920.89|21920.89|21921.58|21921.58|21920.2|21920.2|0
1607514070000|2020-12-09 11:41:10|21921.33|21921.33|21921.16|21921.16|21921.33|21921.33|21921.16|21921.16|0
1607514080000|2020-12-09 11:41:20|21921.68|21921.68|21919.18|21919.18|21924.35|21924.35|21918.33|21918.33|0
1607514090000|2020-12-09 11:41:30|21917.8|21917.8|21919.91|21919.91|21920.55|21920.55|21917.8|21917.8|0
1607514100000|2020-12-09 11:41:40|21920.55|21920.55|21920.55|21920.55|21920.55|21920.55|21920.55|21920.55|0
1607514120000|2020-12-09 11:42:00|21921.08|21921.08|21918.87|21918.87|21921.52|21921.52|21918.87|21918.87|0
1607514130000|2020-12-09 11:42:10|21918.8|21918.8|21918.31|21918.31|21921.27|21921.27|21918.31|21918.31|0
1607514140000|2020-12-09 11:42:20|21919.69|21919.69|21919.69|21919.69|21919.69|21919.69|21919.69|21919.69|0
1607514150000|2020-12-09 11:42:30|21919.9|21919.9|21920.68|21920.68|21920.68|21920.68|21919.9|21919.9|0
1607514160000|2020-12-09 11:42:40|21920.95|21920.95|21922.32|21922.32|21922.32|21922.32|21920.95|21920.95|0
1607514170000|2020-12-09 11:42:50|21923.69|21923.69|21921.11|21921.11|21923.69|21923.69|21920.27|21920.27|0
1607514180000|2020-12-09 11:43:00|21921.64|21921.64|21923.54|21923.54|21923.54|21923.54|21921.64|21921.64|0
1607514190000|2020-12-09 11:43:10|21927.06|21927.06|21927.84|21927.84|21928.62|21928.62|21927.06|21927.06|0
1607514200000|2020-12-09 11:43:20|21928.62|21928.62|21929.15|21929.15|21929.93|21929.93|21928.62|21928.62|0
1607514210000|2020-12-09 11:43:30|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|21928.94|0
1607514220000|2020-12-09 11:43:40|21926.19|21926.19|21926.12|21926.12|21926.19|21926.19|21924.61|21924.61|0
1607514240000|2020-12-09 11:44:00|21925.34|21925.34|21925.55|21925.55|21925.55|21925.55|21925.34|21925.34|0
1607514250000|2020-12-09 11:44:10|21924.77|21924.77|21927.98|21927.98|21927.98|21927.98|21924.71|21924.71|0
1607514260000|2020-12-09 11:44:20|21926.61|21926.61|21925.98|21925.98|21927.56|21927.56|21925.98|21925.98|0
1607514270000|2020-12-09 11:44:30|21925.52|21925.52|21926.36|21926.36|21926.36|21926.36|21925.52|21925.52|0
1607514280000|2020-12-09 11:44:40|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|0
1607514290000|2020-12-09 11:44:50|21928.51|21928.51|21928.08|21928.08|21928.51|21928.51|21928.08|21928.08|0
1607514300000|2020-12-09 11:45:00|21927.02|21927.02|21929.36|21929.36|21929.36|21929.36|21927.02|21927.02|0
1607514310000|2020-12-09 11:45:10|21927.99|21927.99|21926.02|21926.02|21927.99|21927.99|21924.97|21924.97|0
1607514320000|2020-12-09 11:45:20|21927.39|21927.39|21928.17|21928.17|21928.17|21928.17|21927.39|21927.39|0
1607514330000|2020-12-09 11:45:30|21926.62|21926.62|21929.82|21929.82|21929.82|21929.82|21926.62|21926.62|0
1607514340000|2020-12-09 11:45:40|21930.35|21930.35|21931.83|21931.83|21931.83|21931.83|21930.35|21930.35|0
1607514350000|2020-12-09 11:45:50|21932.61|21932.61|21932.61|21932.61|21932.61|21932.61|21932.61|21932.61|0
1607514360000|2020-12-09 11:46:00|21933.98|21933.98|21941.87|21941.87|21941.87|21941.87|21933.98|21933.98|0
1607514370000|2020-12-09 11:46:10|21940.31|21940.31|21940.31|21940.31|21940.31|21940.31|21940.31|21940.31|0
1607514380000|2020-12-09 11:46:20|21940.99|21940.99|21940.22|21940.22|21940.99|21940.99|21940.22|21940.22|0
1607514390000|2020-12-09 11:46:30|21939.37|21939.37|21940.73|21940.73|21940.73|21940.73|21939.37|21939.37|0
1607514400000|2020-12-09 11:46:40|21939.95|21939.95|21939.95|21939.95|21939.95|21939.95|21939.95|21939.95|0
1607514410000|2020-12-09 11:46:50|21938.58|21938.58|21935.85|21935.85|21938.58|21938.58|21935.85|21935.85|0
1607514420000|2020-12-09 11:47:00|21934.8|21934.8|21934.27|21934.27|21934.8|21934.8|21934.27|21934.27|0
1607514430000|2020-12-09 11:47:10|21934.8|21934.8|21935.71|21935.71|21935.71|21935.71|21934.8|21934.8|0
1607514440000|2020-12-09 11:47:20|21935.93|21935.93|21935.96|21935.96|21936.3|21936.3|21935.87|21935.87|0
1607514450000|2020-12-09 11:47:30|21937.37|21937.37|21941.69|21941.69|21941.69|21941.69|21937.37|21937.37|0
1607514470000|2020-12-09 11:47:50|21940.32|21940.32|21940.32|21940.32|21940.32|21940.32|21940.32|21940.32|0
1607514480000|2020-12-09 11:48:00|21940.55|21940.55|21940.24|21940.24|21941.18|21941.18|21939.77|21939.77|0
1607514490000|2020-12-09 11:48:10|21942.35|21942.35|21943.51|21943.51|21944.29|21944.29|21942.14|21942.14|0
1607514500000|2020-12-09 11:48:20|21946.92|21946.92|21947.06|21947.06|21947.06|21947.06|21946.92|21946.92|0
1607514510000|2020-12-09 11:48:30|21949.17|21949.17|21949.3|21949.3|21949.3|21949.3|21949.17|21949.17|0
1607514520000|2020-12-09 11:48:40|21948.62|21948.62|21946.46|21946.46|21948.62|21948.62|21946.46|21946.46|0
1607514530000|2020-12-09 11:48:50|21947.24|21947.24|21947.14|21947.14|21947.24|21947.24|21946.46|21946.46|0
1607514540000|2020-12-09 11:49:00|21947.28|21947.28|21947.21|21947.21|21947.28|21947.28|21947.21|21947.21|0
1607514550000|2020-12-09 11:49:10|21947.41|21947.41|21947.07|21947.07|21947.41|21947.41|21947.07|21947.07|0
1607514560000|2020-12-09 11:49:20|21948.45|21948.45|21946.03|21946.03|21948.45|21948.45|21946.03|21946.03|0
1607514570000|2020-12-09 11:49:30|21945.89|21945.89|21946.1|21946.1|21946.1|21946.1|21945.89|21945.89|0
1607514590000|2020-12-09 11:49:50|21944.29|21944.29|21946.09|21946.09|21946.09|21946.09|21944.29|21944.29|0
1607514600000|2020-12-09 11:50:00|21946.87|21946.87|21948.42|21948.42|21948.42|21948.42|21946.87|21946.87|0
1607514610000|2020-12-09 11:50:10|21948.29|21948.29|21944.86|21944.86|21948.29|21948.29|21944.86|21944.86|0
1607514620000|2020-12-09 11:50:20|21945.92|21945.92|21945.67|21945.67|21945.92|21945.92|21944.86|21944.86|0
1607514630000|2020-12-09 11:50:30|21944.29|21944.29|21939.19|21939.19|21944.29|21944.29|21939.19|21939.19|0
1607514640000|2020-12-09 11:50:40|21937.82|21937.82|21936.44|21936.44|21937.82|21937.82|21936.44|21936.44|0
1607514650000|2020-12-09 11:50:50|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|0
1607514660000|2020-12-09 11:51:00|21935.32|21935.32|21937.22|21937.22|21938.6|21938.6|21934.47|21934.47|0
1607514690000|2020-12-09 11:51:30|21936.7|21936.7|21936.95|21936.95|21936.95|21936.95|21936.17|21936.17|0
1607514700000|2020-12-09 11:51:40|21936.42|21936.42|21935.81|21935.81|21936.42|21936.42|21935.74|21935.74|0
1607514710000|2020-12-09 11:51:50|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|21935.03|0
1607514720000|2020-12-09 11:52:00|21934.25|21934.25|21931.07|21931.07|21934.25|21934.25|21931.07|21931.07|0
1607514730000|2020-12-09 11:52:10|21930.39|21930.39|21930.39|21930.39|21930.39|21930.39|21930.39|21930.39|0
1607514740000|2020-12-09 11:52:20|21929.71|21929.71|21925.2|21925.2|21929.71|21929.71|21923.82|21923.82|0
1607514750000|2020-12-09 11:52:30|21923.82|21923.82|21923.82|21923.82|21923.82|21923.82|21923.82|21923.82|0
1607514760000|2020-12-09 11:52:40|21924.5|21924.5|21924.72|21924.72|21924.72|21924.72|21924.5|21924.5|0
1607514770000|2020-12-09 11:52:50|21925.77|21925.77|21928.67|21928.67|21928.67|21928.67|21925.77|21925.77|0
1607514780000|2020-12-09 11:53:00|21928.14|21928.14|21929.3|21929.3|21930.04|21930.04|21928.14|21928.14|0
1607514790000|2020-12-09 11:53:10|21926.55|21926.55|21926.55|21926.55|21926.55|21926.55|21926.55|21926.55|0
1607514800000|2020-12-09 11:53:20|21926.02|21926.02|21926.02|21926.02|21926.02|21926.02|21926.02|21926.02|0
1607514810000|2020-12-09 11:53:30|21924.65|21924.65|21923.6|21923.6|21924.65|21924.65|21922.02|21922.02|0
1607514830000|2020-12-09 11:53:50|21924.97|21924.97|21921.78|21921.78|21924.97|21924.97|21921.78|21921.78|0
1607514840000|2020-12-09 11:54:00|21922.56|21922.56|21925.51|21925.51|21927.09|21927.09|21922.56|21922.56|0
1607514850000|2020-12-09 11:54:10|21924.82|21924.82|21924.82|21924.82|21924.82|21924.82|21924.82|21924.82|0
1607514860000|2020-12-09 11:54:20|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|21923.77|0
1607514870000|2020-12-09 11:54:30|21924.55|21924.55|21924.57|21924.57|21926.63|21926.63|21924.51|21924.51|0
1607514880000|2020-12-09 11:54:40|21924.05|21924.05|21925.17|21925.17|21925.7|21925.7|21924.05|21924.05|0
1607514890000|2020-12-09 11:54:50|21925.7|21925.7|21925.48|21925.48|21925.7|21925.7|21925.48|21925.48|0
1607514900000|2020-12-09 11:55:00|21922.73|21922.73|21924.95|21924.95|21926|21926|21922.73|21922.73|0
1607514920000|2020-12-09 11:55:20|21926|21926|21926.14|21926.14|21926.14|21926.14|21926|21926|0
1607514930000|2020-12-09 11:55:30|21924.77|21924.77|21925.54|21925.54|21925.54|21925.54|21924.77|21924.77|0
1607514940000|2020-12-09 11:55:40|21923.99|21923.99|21924.77|21924.77|21924.77|21924.77|21923.99|21923.99|0
1607514950000|2020-12-09 11:55:50|21923.99|21923.99|21924.77|21924.77|21924.77|21924.77|21923.99|21923.99|0
1607514960000|2020-12-09 11:56:00|21925.29|21925.29|21930.81|21930.81|21931.87|21931.87|21924.26|21924.26|0
1607514970000|2020-12-09 11:56:10|21932.19|21932.19|21932.19|21932.19|21932.19|21932.19|21932.19|21932.19|0
1607514980000|2020-12-09 11:56:20|21931.97|21931.97|21932.75|21932.75|21932.75|21932.75|21931.97|21931.97|0
1607514990000|2020-12-09 11:56:30|21932.54|21932.54|21933.06|21933.06|21933.59|21933.59|21932.54|21932.54|0
1607515010000|2020-12-09 11:56:50|21932.68|21932.68|21932.49|21932.49|21932.68|21932.68|21932.49|21932.49|0
1607515020000|2020-12-09 11:57:00|21931.12|21931.12|21931.12|21931.12|21931.12|21931.12|21930.44|21930.44|0
1607515040000|2020-12-09 11:57:20|21929.54|21929.54|21927.49|21927.49|21929.54|21929.54|21927.49|21927.49|0
1607515050000|2020-12-09 11:57:30|21927.27|21927.27|21927.39|21927.39|21927.39|21927.39|21927.27|21927.27|0
1607515070000|2020-12-09 11:57:50|21926.33|21926.33|21925.07|21925.07|21926.33|21926.33|21925.07|21925.07|0
1607515080000|2020-12-09 11:58:00|21925.29|21925.29|21925.29|21925.29|21925.29|21925.29|21925.29|21925.29|0
1607515100000|2020-12-09 11:58:20|21923.46|21923.46|21917.48|21917.48|21923.46|21923.46|21917.48|21917.48|0
1607515110000|2020-12-09 11:58:30|21918.26|21918.26|21914.72|21914.72|21919.53|21919.53|21914.72|21914.72|0
1607515120000|2020-12-09 11:58:40|21913.35|21913.35|21910.03|21910.03|21913.35|21913.35|21910.03|21910.03|0
1607515130000|2020-12-09 11:58:50|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|21910.81|0
1607515140000|2020-12-09 11:59:00|21909.44|21909.44|21909.21|21909.21|21909.44|21909.44|21909.21|21909.21|0
1607515150000|2020-12-09 11:59:10|21909.65|21909.65|21910.49|21910.49|21910.49|21910.49|21909.44|21909.44|0
1607515160000|2020-12-09 11:59:20|21909.96|21909.96|21908.59|21908.59|21909.96|21909.96|21908.59|21908.59|0
1607515170000|2020-12-09 11:59:30|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|21909.96|0
1607515200000|2020-12-09 12:00:00|21911.52|21911.52|21906.76|21906.76|21911.52|21911.52|21906.76|21906.76|0
1607515210000|2020-12-09 12:00:10|21907.44|21907.44|21908.29|21908.29|21908.29|21908.29|21906.91|21906.91|0
1607515220000|2020-12-09 12:00:20|21908.07|21908.07|21907.54|21907.54|21908.07|21908.07|21907.54|21907.54|0
1607515230000|2020-12-09 12:00:30|21906.18|21906.18|21904.8|21904.8|21906.18|21906.18|21904.8|21904.8|0
1607515250000|2020-12-09 12:00:50|21903.43|21903.43|21903.43|21903.43|21903.43|21903.43|21903.43|21903.43|0
1607515260000|2020-12-09 12:01:00|21903.62|21903.62|21907.98|21907.98|21907.98|21907.98|21903.62|21903.62|0
1607515270000|2020-12-09 12:01:10|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|21908.66|0
1607515300000|2020-12-09 12:01:40|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|21909.44|0
1607515310000|2020-12-09 12:01:50|21910.12|21910.12|21909.34|21909.34|21910.12|21910.12|21909.34|21909.34|0
1607515320000|2020-12-09 12:02:00|21908.81|21908.81|21906.76|21906.76|21908.81|21908.81|21906.76|21906.76|0
1607515330000|2020-12-09 12:02:10|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|0
1607515340000|2020-12-09 12:02:20|21911.09|21911.09|21911.36|21911.36|21911.36|21911.36|21910.68|21910.68|0
1607515350000|2020-12-09 12:02:30|21911.88|21911.88|21911.36|21911.36|21911.88|21911.88|21911.36|21911.36|0
1607515360000|2020-12-09 12:02:40|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|21911.24|0
1607515370000|2020-12-09 12:02:50|21911.03|21911.03|21908.35|21908.35|21911.03|21911.03|21907.57|21907.57|0
1607515380000|2020-12-09 12:03:00|21908.28|21908.28|21907.83|21907.83|21908.28|21908.28|21907.83|21907.83|0
1607515400000|2020-12-09 12:03:20|21907.74|21907.74|21903.96|21903.96|21907.74|21907.74|21903.96|21903.96|0
1607515410000|2020-12-09 12:03:30|21902.38|21902.38|21901.21|21901.21|21902.38|21902.38|21901.21|21901.21|0
1607515420000|2020-12-09 12:03:40|21900.68|21900.68|21895.56|21895.56|21900.68|21900.68|21895.56|21895.56|0
1607515430000|2020-12-09 12:03:50|21894.18|21894.18|21895.34|21895.34|21896.72|21896.72|21894.18|21894.18|0
1607515460000|2020-12-09 12:04:20|21896.4|21896.4|21897.52|21897.52|21897.52|21897.52|21895.62|21895.62|0
1607515470000|2020-12-09 12:04:30|21899.95|21899.95|21900.47|21900.47|21900.47|21900.47|21899.95|21899.95|0
1607515480000|2020-12-09 12:04:40|21900.69|21900.69|21898.54|21898.54|21900.69|21900.69|21898.54|21898.54|0
1607515490000|2020-12-09 12:04:50|21899.06|21899.06|21897.7|21897.7|21899.06|21899.06|21897.01|21897.01|0
1607515500000|2020-12-09 12:05:00|21897.91|21897.91|21899.86|21899.86|21899.93|21899.93|21897.91|21897.91|0
1607515510000|2020-12-09 12:05:10|21899.08|21899.08|21898.14|21898.14|21899.2|21899.2|21898.14|21898.14|0
1607515520000|2020-12-09 12:05:20|21898.83|21898.83|21902|21902|21902|21902|21898.83|21898.83|0
1607515530000|2020-12-09 12:05:30|21903.37|21903.37|21891.12|21891.12|21903.37|21903.37|21891.12|21891.12|0
1607515540000|2020-12-09 12:05:40|21889.74|21889.74|21891.11|21891.11|21891.11|21891.11|21889.74|21889.74|0
1607515550000|2020-12-09 12:05:50|21890.89|21890.89|21881.99|21881.99|21890.89|21890.89|21881.99|21881.99|0
1607515560000|2020-12-09 12:06:00|21880.41|21880.41|21880.11|21880.11|21880.41|21880.41|21878.73|21878.73|0
1607515580000|2020-12-09 12:06:20|21881.48|21881.48|21881.41|21881.41|21881.48|21881.48|21881.41|21881.41|0
1607515590000|2020-12-09 12:06:30|21881.34|21881.34|21880.23|21880.23|21881.34|21881.34|21880.23|21880.23|0
1607515600000|2020-12-09 12:06:40|21880.42|21880.42|21880.49|21880.49|21880.49|21880.49|21880.42|21880.42|0
1607515610000|2020-12-09 12:06:50|21880.92|21880.92|21887.81|21887.81|21888.5|21888.5|21880.92|21880.92|0
1607515620000|2020-12-09 12:07:00|21888.87|21888.87|21892.53|21892.53|21892.53|21892.53|21888.87|21888.87|0
1607515630000|2020-12-09 12:07:10|21892.01|21892.01|21890.53|21890.53|21893.27|21893.27|21890.53|21890.53|0
1607515640000|2020-12-09 12:07:20|21890.39|21890.39|21890.39|21890.39|21890.39|21890.39|21890.39|21890.39|0
1607515650000|2020-12-09 12:07:30|21891.07|21891.07|21891.51|21891.51|21891.51|21891.51|21891.07|21891.07|0
1607515660000|2020-12-09 12:07:40|21891.29|21891.29|21891.29|21891.29|21891.29|21891.29|21891.29|21891.29|0
1607515670000|2020-12-09 12:07:50|21892.07|21892.07|21892.07|21892.07|21892.07|21892.07|21892.07|21892.07|0
1607515680000|2020-12-09 12:08:00|21892.6|21892.6|21890.44|21890.44|21892.6|21892.6|21890.23|21890.23|0
1607515690000|2020-12-09 12:08:10|21891.82|21891.82|21891.6|21891.6|21891.82|21891.82|21891.6|21891.6|0
1607515700000|2020-12-09 12:08:20|21891.08|21891.08|21891.08|21891.08|21891.08|21891.08|21891.08|21891.08|0
1607515710000|2020-12-09 12:08:30|21891.76|21891.76|21892.28|21892.28|21892.28|21892.28|21891.76|21891.76|0
1607515730000|2020-12-09 12:08:50|21892.81|21892.81|21893.49|21893.49|21893.49|21893.49|21892.81|21892.81|0
1607515740000|2020-12-09 12:09:00|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|21894.55|0
1607515750000|2020-12-09 12:09:10|21894.66|21894.66|21899.31|21899.31|21899.31|21899.31|21894.14|21894.14|0
1607515760000|2020-12-09 12:09:20|21898.26|21898.26|21891.71|21891.71|21898.26|21898.26|21891.71|21891.71|0
1607515770000|2020-12-09 12:09:30|21891.93|21891.93|21888.79|21888.79|21892.15|21892.15|21888.79|21888.79|0
1607515780000|2020-12-09 12:09:40|21888.27|21888.27|21888.19|21888.19|21888.49|21888.49|21887.71|21887.71|0
1607515790000|2020-12-09 12:09:50|21887.97|21887.97|21886.42|21886.42|21888.86|21888.86|21886.11|21886.11|0
1607515800000|2020-12-09 12:10:00|21886.49|21886.49|21886.98|21886.98|21886.98|21886.98|21886.49|21886.49|0
1607515810000|2020-12-09 12:10:10|21887.51|21887.51|21887.51|21887.51|21887.51|21887.51|21887.51|21887.51|0
1607515820000|2020-12-09 12:10:20|21887.35|21887.35|21888.94|21888.94|21888.94|21888.94|21887.35|21887.35|0
1607515830000|2020-12-09 12:10:30|21889.15|21889.15|21890.83|21890.83|21890.83|21890.83|21889.15|21889.15|0
1607515840000|2020-12-09 12:10:40|21891.88|21891.88|21891.88|21891.88|21891.88|21891.88|21891.88|21891.88|0
1607515850000|2020-12-09 12:10:50|21891.45|21891.45|21891.98|21891.98|21891.98|21891.98|21891.45|21891.45|0
1607515860000|2020-12-09 12:11:00|21894.73|21894.73|21895.51|21895.51|21895.51|21895.51|21894.73|21894.73|0
1607515870000|2020-12-09 12:11:10|21896.19|21896.19|21897.7|21897.7|21897.7|21897.7|21896.19|21896.19|0
1607515880000|2020-12-09 12:11:20|21896.33|21896.33|21896.33|21896.33|21896.33|21896.33|21896.33|21896.33|0
1607515900000|2020-12-09 12:11:40|21897.01|21897.01|21897.01|21897.01|21897.01|21897.01|21897.01|21897.01|0
1607515910000|2020-12-09 12:11:50|21897.79|21897.79|21897.79|21897.79|21898.84|21898.84|21897.79|21897.79|0
1607515940000|2020-12-09 12:12:20|21897.26|21897.26|21897.48|21897.48|21897.48|21897.48|21897.26|21897.26|0
1607515960000|2020-12-09 12:12:40|21898|21898|21898|21898|21898|21898|21898|21898|0
1607515970000|2020-12-09 12:12:50|21900.75|21900.75|21906.02|21906.02|21906.02|21906.02|21900.75|21900.75|0
1607515980000|2020-12-09 12:13:00|21907.39|21907.39|21910.24|21910.24|21910.33|21910.33|21907.39|21907.39|0
1607515990000|2020-12-09 12:13:10|21911.02|21911.02|21904.84|21904.84|21911.02|21911.02|21903.46|21903.46|0
1607516000000|2020-12-09 12:13:20|21905.61|21905.61|21907.76|21907.76|21907.76|21907.76|21905.61|21905.61|0
1607516010000|2020-12-09 12:13:30|21909.13|21909.13|21906.38|21906.38|21909.13|21909.13|21906.38|21906.38|0
1607516030000|2020-12-09 12:13:50|21907.76|21907.76|21907.76|21907.76|21907.76|21907.76|21907.76|21907.76|0
1607516050000|2020-12-09 12:14:10|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|0
1607516060000|2020-12-09 12:14:20|21908.92|21908.92|21908.92|21908.92|21908.92|21908.92|21908.92|21908.92|0
1607516070000|2020-12-09 12:14:30|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|21907.54|0
1607516080000|2020-12-09 12:14:40|21907.51|21907.51|21907.48|21907.48|21907.51|21907.51|21907.48|21907.48|0
1607516090000|2020-12-09 12:14:50|21906.8|21906.8|21906.8|21906.8|21906.8|21906.8|21906.8|21906.8|0
1607516100000|2020-12-09 12:15:00|21908.17|21908.17|21905.83|21905.83|21908.17|21908.17|21905.83|21905.83|0
1607516110000|2020-12-09 12:15:10|21905.71|21905.71|21905.19|21905.19|21905.71|21905.71|21905.19|21905.19|0
1607516120000|2020-12-09 12:15:20|21905.41|21905.41|21904.85|21904.85|21905.41|21905.41|21904.85|21904.85|0
1607516130000|2020-12-09 12:15:30|21903.47|21903.47|21903.47|21903.47|21903.47|21903.47|21903.47|21903.47|0
1607516140000|2020-12-09 12:15:40|21902.42|21902.42|21901.74|21901.74|21902.42|21902.42|21901.74|21901.74|0
1607516160000|2020-12-09 12:16:00|21903.11|21903.11|21900.68|21900.68|21903.11|21903.11|21900.68|21900.68|0
1607516170000|2020-12-09 12:16:10|21899.91|21899.91|21899.91|21899.91|21899.91|21899.91|21899.79|21899.79|0
1607516180000|2020-12-09 12:16:20|21900.02|21900.02|21900.55|21900.55|21900.55|21900.55|21900.02|21900.02|0
1607516220000|2020-12-09 12:17:00|21901.07|21901.07|21905.66|21905.66|21907.03|21907.03|21901.07|21901.07|0
1607516230000|2020-12-09 12:17:10|21908.4|21908.4|21909.15|21909.15|21909.15|21909.15|21908.4|21908.4|0
1607516250000|2020-12-09 12:17:30|21909.92|21909.92|21909.15|21909.15|21909.92|21909.92|21909.15|21909.15|0
1607516260000|2020-12-09 12:17:40|21909.83|21909.83|21908.56|21908.56|21909.83|21909.83|21908.56|21908.56|0
1607516270000|2020-12-09 12:17:50|21907.78|21907.78|21906.51|21906.51|21907.78|21907.78|21906.51|21906.51|0
1607516280000|2020-12-09 12:18:00|21907.56|21907.56|21908.09|21908.09|21908.09|21908.09|21907.56|21907.56|0
1607516290000|2020-12-09 12:18:10|21908.87|21908.87|21910.24|21910.24|21910.24|21910.24|21908.87|21908.87|0
1607516300000|2020-12-09 12:18:20|21910.77|21910.77|21911.23|21911.23|21911.29|21911.29|21910.77|21910.77|0
1607516320000|2020-12-09 12:18:40|21912.28|21912.28|21912.28|21912.28|21912.28|21912.28|21912.28|21912.28|0
1607516330000|2020-12-09 12:18:50|21910.2|21910.2|21909.52|21909.52|21910.2|21910.2|21907.96|21907.96|0
1607516350000|2020-12-09 12:19:10|21910.82|21910.82|21911.88|21911.88|21911.88|21911.88|21910.82|21910.82|0
1607516360000|2020-12-09 12:19:20|21918.36|21918.36|21918.51|21918.51|21918.51|21918.51|21917.83|21917.83|0
1607516370000|2020-12-09 12:19:30|21921.26|21921.26|21930.49|21930.49|21930.49|21930.49|21921.26|21921.26|0
1607516380000|2020-12-09 12:19:40|21929.12|21929.12|21929.12|21929.12|21929.12|21929.12|21929.12|21929.12|0
1607516390000|2020-12-09 12:19:50|21929.64|21929.64|21929.64|21929.64|21929.64|21929.64|21929.64|21929.64|0
1607516400000|2020-12-09 12:20:00|21928.27|21928.27|21927.49|21927.49|21928.8|21928.8|21927.49|21927.49|0
1607516410000|2020-12-09 12:20:10|21924.86|21924.86|21923.89|21923.89|21924.86|21924.86|21923.89|21923.89|0
1607516420000|2020-12-09 12:20:20|21924.03|21924.03|21924.03|21924.03|21924.03|21924.03|21924.03|21924.03|0
1607516440000|2020-12-09 12:20:40|21923.96|21923.96|21924.23|21924.23|21924.23|21924.23|21923.96|21923.96|0
1607516450000|2020-12-09 12:20:50|21925.01|21925.01|21925.01|21925.01|21925.01|21925.01|21925.01|21925.01|0
1607516460000|2020-12-09 12:21:00|21924.8|21924.8|21924.8|21924.8|21924.8|21924.8|21924.8|21924.8|0
1607516470000|2020-12-09 12:21:10|21924.87|21924.87|21924.65|21924.65|21925.08|21925.08|21924.65|21924.65|0
1607516480000|2020-12-09 12:21:20|21924.87|21924.87|21927.3|21927.3|21927.3|21927.3|21924.87|21924.87|0
1607516490000|2020-12-09 12:21:30|21927.83|21927.83|21931.2|21931.2|21931.63|21931.63|21927.83|21927.83|0
1607516500000|2020-12-09 12:21:40|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|21933.95|0
1607516510000|2020-12-09 12:21:50|21934.85|21934.85|21937.44|21937.44|21937.44|21937.44|21934.85|21934.85|0
1607516520000|2020-12-09 12:22:00|21936.91|21936.91|21937.34|21937.34|21937.34|21937.34|21936.91|21936.91|0
1607516530000|2020-12-09 12:22:10|21935.97|21935.97|21935.28|21935.28|21936.65|21936.65|21935.28|21935.28|0
1607516540000|2020-12-09 12:22:20|21934.85|21934.85|21934.73|21934.73|21934.85|21934.85|21934.73|21934.73|0
1607516550000|2020-12-09 12:22:30|21936.29|21936.29|21936.29|21936.29|21936.29|21936.29|21936.29|21936.29|0
1607516570000|2020-12-09 12:22:50|21936.35|21936.35|21935.63|21935.63|21936.35|21936.35|21935.57|21935.57|0
1607516580000|2020-12-09 12:23:00|21934.85|21934.85|21939.18|21939.18|21939.18|21939.18|21934.85|21934.85|0
1607516590000|2020-12-09 12:23:10|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|0
1607516600000|2020-12-09 12:23:20|21938.4|21938.4|21934.97|21934.97|21938.4|21938.4|21934.97|21934.97|0
1607516610000|2020-12-09 12:23:30|21938.18|21938.18|21938.18|21938.18|21938.18|21938.18|21938.18|21938.18|0
1607516620000|2020-12-09 12:23:40|21938.96|21938.96|21938.43|21938.43|21938.96|21938.96|21938.43|21938.43|0
1607516630000|2020-12-09 12:23:50|21938.21|21938.21|21939.77|21939.77|21939.77|21939.77|21938.21|21938.21|0
1607516640000|2020-12-09 12:24:00|21939.84|21939.84|21933.42|21933.42|21939.84|21939.84|21933.42|21933.42|0
1607516660000|2020-12-09 12:24:20|21933.29|21933.29|21933.07|21933.07|21933.29|21933.29|21933.07|21933.07|0
1607516670000|2020-12-09 12:24:30|21933.29|21933.29|21932.23|21932.23|21933.29|21933.29|21932.23|21932.23|0
1607516700000|2020-12-09 12:25:00|21931.39|21931.39|21930.82|21930.82|21931.39|21931.39|21930.7|21930.7|0
1607516710000|2020-12-09 12:25:10|21930.14|21930.14|21930.92|21930.92|21930.92|21930.92|21930.14|21930.14|0
1607516730000|2020-12-09 12:25:30|21929.54|21929.54|21929.54|21929.54|21929.54|21929.54|21929.54|21929.54|0
1607516740000|2020-12-09 12:25:40|21928.86|21928.86|21926.6|21926.6|21928.86|21928.86|21926.6|21926.6|0
1607516750000|2020-12-09 12:25:50|21926.65|21926.65|21923.6|21923.6|21926.65|21926.65|21923.6|21923.6|0
1607516760000|2020-12-09 12:26:00|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|21924.28|0
1607516770000|2020-12-09 12:26:10|21925.33|21925.33|21926.54|21926.54|21926.54|21926.54|21925.33|21925.33|0
1607516780000|2020-12-09 12:26:20|21926.33|21926.33|21926.76|21926.76|21926.76|21926.76|21926.33|21926.33|0
1607516790000|2020-12-09 12:26:30|21928.13|21928.13|21928.13|21928.13|21928.13|21928.13|21928.13|21928.13|0
1607516800000|2020-12-09 12:26:40|21927.78|21927.78|21931.05|21931.05|21931.05|21931.05|21927.57|21927.57|0
1607516810000|2020-12-09 12:26:50|21931.57|21931.57|21932.37|21932.37|21932.9|21932.9|21930.03|21930.03|0
1607516820000|2020-12-09 12:27:00|21933.15|21933.15|21932.46|21932.46|21933.15|21933.15|21932.46|21932.46|0
1607516830000|2020-12-09 12:27:10|21932.52|21932.52|21932.74|21932.74|21932.74|21932.74|21932.52|21932.52|0
1607516840000|2020-12-09 12:27:20|21932.67|21932.67|21925.71|21925.71|21932.67|21932.67|21925.71|21925.71|0
1607516850000|2020-12-09 12:27:30|21925.6|21925.6|21926.12|21926.12|21926.12|21926.12|21925.6|21925.6|0
1607516870000|2020-12-09 12:27:50|21926.81|21926.81|21926.81|21926.81|21926.81|21926.81|21926.81|21926.81|0
1607516880000|2020-12-09 12:28:00|21926.57|21926.57|21927.23|21927.23|21927.23|21927.23|21926.46|21926.46|0
1607516890000|2020-12-09 12:28:10|21930.72|21930.72|21932.52|21932.52|21932.52|21932.52|21930.72|21930.72|0
1607516900000|2020-12-09 12:28:20|21933.88|21933.88|21936.48|21936.48|21936.69|21936.69|21933.88|21933.88|0
1607516910000|2020-12-09 12:28:30|21937.16|21937.16|21938.12|21938.12|21938.12|21938.12|21937.16|21937.16|0
1607516920000|2020-12-09 12:28:40|21938.65|21938.65|21941.03|21941.03|21942.4|21942.4|21938.65|21938.65|0
1607516930000|2020-12-09 12:28:50|21941.71|21941.71|21941.03|21941.03|21941.71|21941.71|21941.03|21941.03|0
1607516940000|2020-12-09 12:29:00|21942.4|21942.4|21940.04|21940.04|21942.4|21942.4|21940.04|21940.04|0
1607516960000|2020-12-09 12:29:20|21940.72|21940.72|21942.3|21942.3|21942.3|21942.3|21940.72|21940.72|0
1607516980000|2020-12-09 12:29:40|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|21942.42|0
1607516990000|2020-12-09 12:29:50|21942.54|21942.54|21942.65|21942.65|21942.65|21942.65|21942.54|21942.54|0
1607517000000|2020-12-09 12:30:00|21942.71|21942.71|21944.29|21944.29|21944.29|21944.29|21942.71|21942.71|0
1607517010000|2020-12-09 12:30:10|21943.51|21943.51|21943.2|21943.2|21943.73|21943.73|21943.2|21943.2|0
1607517020000|2020-12-09 12:30:20|21942.86|21942.86|21942.99|21942.99|21942.99|21942.99|21942.86|21942.86|0
1607517040000|2020-12-09 12:30:40|21942.47|21942.47|21941.82|21941.82|21942.47|21942.47|21941.82|21941.82|0
1607517050000|2020-12-09 12:30:50|21942.88|21942.88|21940.13|21940.13|21942.88|21942.88|21940.13|21940.13|0
1607517060000|2020-12-09 12:31:00|21940.65|21940.65|21940.34|21940.34|21940.65|21940.65|21940.13|21940.13|0
1607517080000|2020-12-09 12:31:20|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|21941.02|0
1607517110000|2020-12-09 12:31:50|21939.97|21939.97|21939.44|21939.44|21939.97|21939.97|21938.92|21938.92|0
1607517120000|2020-12-09 12:32:00|21939.66|21939.66|21938.28|21938.28|21939.66|21939.66|21938.28|21938.28|0
1607517130000|2020-12-09 12:32:10|21936.92|21936.92|21936.92|21936.92|21936.92|21936.92|21936.92|21936.92|0
1607517150000|2020-12-09 12:32:30|21937.97|21937.97|21939.55|21939.55|21939.55|21939.55|21937.97|21937.97|0
1607517160000|2020-12-09 12:32:40|21940.23|21940.23|21940.23|21940.23|21940.76|21940.76|21940.23|21940.23|0
1607517170000|2020-12-09 12:32:50|21941.61|21941.61|21946.09|21946.09|21946.09|21946.09|21941.61|21941.61|0
1607517180000|2020-12-09 12:33:00|21946.78|21946.78|21947.21|21947.21|21947.21|21947.21|21946.78|21946.78|0
1607517200000|2020-12-09 12:33:20|21947.31|21947.31|21945.68|21945.68|21949.79|21949.79|21945.68|21945.68|0
1607517210000|2020-12-09 12:33:30|21946.36|21946.36|21946.46|21946.46|21946.46|21946.46|21946.36|21946.36|0
1607517230000|2020-12-09 12:33:50|21946.98|21946.98|21946.72|21946.72|21946.98|21946.98|21943.98|21943.98|0
1607517240000|2020-12-09 12:34:00|21945.35|21945.35|21945.1|21945.1|21945.35|21945.35|21943.2|21943.2|0
1607517250000|2020-12-09 12:34:10|21944.32|21944.32|21945.22|21945.22|21945.22|21945.22|21944.32|21944.32|0
1607517280000|2020-12-09 12:34:40|21942.47|21942.47|21942.47|21942.47|21942.47|21942.47|21942.47|21942.47|0
1607517290000|2020-12-09 12:34:50|21939.06|21939.06|21939.31|21939.31|21939.83|21939.83|21938.37|21938.37|0
1607517300000|2020-12-09 12:35:00|21939.99|21939.99|21943.33|21943.33|21943.33|21943.33|21939.62|21939.62|0
1607517310000|2020-12-09 12:35:10|21943.39|21943.39|21944.91|21944.91|21944.91|21944.91|21943.39|21943.39|0
1607517330000|2020-12-09 12:35:30|21944.22|21944.22|21944.22|21944.22|21944.22|21944.22|21944.22|21944.22|0
1607517350000|2020-12-09 12:35:50|21944.34|21944.34|21944.3|21944.3|21944.98|21944.98|21944.3|21944.3|0
1607517360000|2020-12-09 12:36:00|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|21943.62|0
1607517370000|2020-12-09 12:36:10|21943.69|21943.69|21940.92|21940.92|21943.69|21943.69|21940.92|21940.92|0
1607517380000|2020-12-09 12:36:20|21940.98|21940.98|21939.08|21939.08|21940.98|21940.98|21937.5|21937.5|0
1607517390000|2020-12-09 12:36:30|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|0
1607517400000|2020-12-09 12:36:40|21937.23|21937.23|21945.35|21945.35|21945.35|21945.35|21937.23|21937.23|0
1607517420000|2020-12-09 12:37:00|21945.88|21945.88|21945.88|21945.88|21945.88|21945.88|21945.88|21945.88|0
1607517430000|2020-12-09 12:37:10|21946.66|21946.66|21946.44|21946.44|21946.66|21946.66|21946.44|21946.44|0
1607517440000|2020-12-09 12:37:20|21945.92|21945.92|21945.92|21945.92|21945.92|21945.92|21945.92|21945.92|0
1607517460000|2020-12-09 12:37:40|21950.04|21950.04|21950.26|21950.26|21951.09|21951.09|21950.04|21950.04|0
1607517480000|2020-12-09 12:38:00|21949.48|21949.48|21949.48|21949.48|21949.48|21949.48|21949.48|21949.48|0
1607517490000|2020-12-09 12:38:10|21946.91|21946.91|21942.21|21942.21|21946.91|21946.91|21941.05|21941.05|0
1607517500000|2020-12-09 12:38:20|21940.84|21940.84|21940.84|21940.84|21940.84|21940.84|21940.84|21940.84|0
1607517510000|2020-12-09 12:38:30|21940.31|21940.31|21941.21|21941.21|21941.21|21941.21|21940.31|21940.31|0
1607517520000|2020-12-09 12:38:40|21940.99|21940.99|21941.74|21941.74|21941.74|21941.74|21940.99|21940.99|0
1607517530000|2020-12-09 12:38:50|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|21941.8|0
1607517540000|2020-12-09 12:39:00|21942.32|21942.32|21943.79|21943.79|21943.79|21943.79|21942.32|21942.32|0
1607517550000|2020-12-09 12:39:10|21945.16|21945.16|21945.16|21945.16|21945.16|21945.16|21945.16|21945.16|0
1607517560000|2020-12-09 12:39:20|21944.48|21944.48|21945.16|21945.16|21945.16|21945.16|21944.48|21944.48|0
1607517570000|2020-12-09 12:39:30|21944.63|21944.63|21945.28|21945.28|21945.28|21945.28|21944.63|21944.63|0
1607517580000|2020-12-09 12:39:40|21944.76|21944.76|21944.07|21944.07|21944.76|21944.76|21944.07|21944.07|0
1607517590000|2020-12-09 12:39:50|21943.39|21943.39|21943.95|21943.95|21943.95|21943.95|21941.83|21941.83|0
1607517600000|2020-12-09 12:40:00|21945.41|21945.41|21949.23|21949.23|21949.23|21949.23|21945.41|21945.41|0
1607517610000|2020-12-09 12:40:10|21949.76|21949.76|21949.85|21949.85|21949.85|21949.85|21949.76|21949.76|0
1607517620000|2020-12-09 12:40:20|21952.6|21952.6|21953.29|21953.29|21953.29|21953.29|21952.6|21952.6|0
1607517630000|2020-12-09 12:40:30|21951.06|21951.06|21949.69|21949.69|21951.06|21951.06|21949.69|21949.69|0
1607517640000|2020-12-09 12:40:40|21950.37|21950.37|21948.23|21948.23|21950.37|21950.37|21948.23|21948.23|0
1607517650000|2020-12-09 12:40:50|21947.9|21947.9|21946.84|21946.84|21947.9|21947.9|21946.84|21946.84|0
1607517660000|2020-12-09 12:41:00|21945.79|21945.79|21944.88|21944.88|21945.79|21945.79|21944.88|21944.88|0
1607517670000|2020-12-09 12:41:10|21944.36|21944.36|21942.3|21942.3|21944.36|21944.36|21942.3|21942.3|0
1607517680000|2020-12-09 12:41:20|21943.68|21943.68|21944.9|21944.9|21945.05|21945.05|21943.68|21943.68|0
1607517690000|2020-12-09 12:41:30|21943.53|21943.53|21939.12|21939.12|21943.53|21943.53|21939.12|21939.12|0
1607517700000|2020-12-09 12:41:40|21936.37|21936.37|21936.69|21936.69|21937.21|21937.21|21936.37|21936.37|0
1607517710000|2020-12-09 12:41:50|21936.01|21936.01|21935.71|21935.71|21936.01|21936.01|21935.66|21935.66|0
1607517720000|2020-12-09 12:42:00|21934.34|21934.34|21933.56|21933.56|21934.34|21934.34|21933.56|21933.56|0
1607517730000|2020-12-09 12:42:10|21933.46|21933.46|21932.97|21932.97|21933.49|21933.49|21932.97|21932.97|0
1607517740000|2020-12-09 12:42:20|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|21933.49|0
1607517750000|2020-12-09 12:42:30|21934.27|21934.27|21932.12|21932.12|21934.27|21934.27|21932.12|21932.12|0
1607517770000|2020-12-09 12:42:50|21932.33|21932.33|21932.33|21932.33|21932.33|21932.33|21932.33|21932.33|0
1607517780000|2020-12-09 12:43:00|21933.11|21933.11|21933.11|21933.11|21933.11|21933.11|21933.11|21933.11|0
1607517790000|2020-12-09 12:43:10|21933.8|21933.8|21935.38|21935.38|21937.73|21937.73|21933.8|21933.8|0
1607517810000|2020-12-09 12:43:30|21934.85|21934.85|21934.85|21934.85|21934.85|21934.85|21934.85|21934.85|0
1607517820000|2020-12-09 12:43:40|21934.63|21934.63|21934.63|21934.63|21934.63|21934.63|21934.63|21934.63|0
1607517830000|2020-12-09 12:43:50|21934.2|21934.2|21934.2|21934.2|21934.2|21934.2|21934.2|21934.2|0
1607517840000|2020-12-09 12:44:00|21934.26|21934.26|21934.79|21934.79|21934.79|21934.79|21933.74|21933.74|0
1607517850000|2020-12-09 12:44:10|21934.26|21934.26|21930.86|21930.86|21934.79|21934.79|21929.81|21929.81|0
1607517860000|2020-12-09 12:44:20|21930.33|21930.33|21928.97|21928.97|21930.33|21930.33|21928.97|21928.97|0
1607517870000|2020-12-09 12:44:30|21929|21929|21931.81|21931.81|21933.12|21933.12|21929|21929|0
1607517880000|2020-12-09 12:44:40|21930.75|21930.75|21928|21928|21930.75|21930.75|21928|21928|0
1607517890000|2020-12-09 12:44:50|21927.48|21927.48|21927.48|21927.48|21927.48|21927.48|21927.48|21927.48|0
1607517900000|2020-12-09 12:45:00|21927.36|21927.36|21926.89|21926.89|21927.36|21927.36|21926.68|21926.68|0
1607517910000|2020-12-09 12:45:10|21927.11|21927.11|21926.99|21926.99|21927.11|21927.11|21926.99|21926.99|0
1607517920000|2020-12-09 12:45:20|21926.78|21926.78|21926.78|21926.78|21926.78|21926.78|21926.78|21926.78|0
1607517940000|2020-12-09 12:45:40|21925.41|21925.41|21924.71|21924.71|21926.09|21926.09|21924.71|21924.71|0
1607517950000|2020-12-09 12:45:50|21925.4|21925.4|21925.4|21925.4|21925.4|21925.4|21925.4|21925.4|0
1607517960000|2020-12-09 12:46:00|21924.87|21924.87|21924.8|21924.8|21926.24|21926.24|21923.43|21923.43|0
1607517970000|2020-12-09 12:46:10|21925.33|21925.33|21925.33|21925.33|21925.33|21925.33|21925.33|21925.33|0
1607517980000|2020-12-09 12:46:20|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|0
1607517990000|2020-12-09 12:46:30|21925.14|21925.14|21925.14|21925.14|21925.14|21925.14|21925.14|21925.14|0
1607518000000|2020-12-09 12:46:40|21925.67|21925.67|21925.67|21925.67|21925.67|21925.67|21925.67|21925.67|0
1607518010000|2020-12-09 12:46:50|21925.14|21925.14|21925.99|21925.99|21925.99|21925.99|21925.14|21925.14|0
1607518020000|2020-12-09 12:47:00|21926.12|21926.12|21930.79|21930.79|21930.79|21930.79|21926.12|21926.12|0
1607518030000|2020-12-09 12:47:10|21930.57|21930.57|21928.67|21928.67|21930.57|21930.57|21928.67|21928.67|0
1607518040000|2020-12-09 12:47:20|21928.78|21928.78|21928.78|21928.78|21928.78|21928.78|21928.78|21928.78|0
1607518050000|2020-12-09 12:47:30|21927.41|21927.41|21927.94|21927.94|21927.94|21927.94|21927.41|21927.41|0
1607518060000|2020-12-09 12:47:40|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|0
1607518070000|2020-12-09 12:47:50|21927.94|21927.94|21927.94|21927.94|21927.94|21927.94|21927.94|21927.94|0
1607518080000|2020-12-09 12:48:00|21930.69|21930.69|21929.53|21929.53|21930.69|21930.69|21929.31|21929.31|0
1607518090000|2020-12-09 12:48:10|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|0
1607518110000|2020-12-09 12:48:30|21933.15|21933.15|21932.51|21932.51|21933.56|21933.56|21932.51|21932.51|0
1607518120000|2020-12-09 12:48:40|21931.14|21931.14|21931.14|21931.14|21931.14|21931.14|21931.14|21931.14|0
1607518130000|2020-12-09 12:48:50|21930.92|21930.92|21932.51|21932.51|21932.51|21932.51|21930.92|21930.92|0
1607518150000|2020-12-09 12:49:10|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|21931.74|0
1607518160000|2020-12-09 12:49:20|21931.21|21931.21|21931.21|21931.21|21931.21|21931.21|21931.21|21931.21|0
1607518180000|2020-12-09 12:49:40|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|21931.89|0
1607518190000|2020-12-09 12:49:50|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|0
1607518200000|2020-12-09 12:50:00|21932.47|21932.47|21934.38|21934.38|21934.38|21934.38|21932.47|21932.47|0
1607518210000|2020-12-09 12:50:10|21933.69|21933.69|21932.32|21932.32|21933.69|21933.69|21932.32|21932.32|0
1607518220000|2020-12-09 12:50:20|21930.94|21930.94|21932.39|21932.39|21932.39|21932.39|21930.94|21930.94|0
1607518230000|2020-12-09 12:50:30|21932.61|21932.61|21933.13|21933.13|21933.13|21933.13|21932.61|21932.61|0
1607518240000|2020-12-09 12:50:40|21933.25|21933.25|21936.26|21936.26|21936.26|21936.26|21933.25|21933.25|0
1607518280000|2020-12-09 12:51:20|21934.95|21934.95|21933.58|21933.58|21934.95|21934.95|21933.58|21933.58|0
1607518290000|2020-12-09 12:51:30|21933.37|21933.37|21933.37|21933.37|21933.37|21933.37|21933.37|21933.37|0
1607518310000|2020-12-09 12:51:50|21932.32|21932.32|21931.58|21931.58|21932.32|21932.32|21931.36|21931.36|0
1607518320000|2020-12-09 12:52:00|21932.1|21932.1|21932.94|21932.94|21933.47|21933.47|21932.1|21932.1|0
1607518330000|2020-12-09 12:52:10|21930.21|21930.21|21925.67|21925.67|21930.89|21930.89|21925.67|21925.67|0
1607518340000|2020-12-09 12:52:20|21926.2|21926.2|21926.08|21926.08|21926.2|21926.2|21925.67|21925.67|0
1607518350000|2020-12-09 12:52:30|21926.03|21926.03|21926.03|21926.03|21926.03|21926.03|21925.92|21925.92|0
1607518370000|2020-12-09 12:52:50|21925.5|21925.5|21924.72|21924.72|21925.5|21925.5|21924.72|21924.72|0
1607518380000|2020-12-09 12:53:00|21926.1|21926.1|21926.1|21926.1|21926.1|21926.1|21926.1|21926.1|0
1607518390000|2020-12-09 12:53:10|21925.57|21925.57|21925.57|21925.57|21925.57|21925.57|21925.57|21925.57|0
1607518400000|2020-12-09 12:53:20|21925.36|21925.36|21925.36|21925.36|21925.36|21925.36|21925.36|21925.36|0
1607518410000|2020-12-09 12:53:30|21925.29|21925.29|21923.91|21923.91|21925.29|21925.29|21923.91|21923.91|0
1607518420000|2020-12-09 12:53:40|21923.71|21923.71|21924.42|21924.42|21924.42|21924.42|21923.64|21923.64|0
1607518430000|2020-12-09 12:53:50|21923.36|21923.36|21926.38|21926.38|21927.16|21927.16|21923.36|21923.36|0
1607518440000|2020-12-09 12:54:00|21924.8|21924.8|21924.87|21924.87|21924.87|21924.87|21924.8|21924.8|0
1607518450000|2020-12-09 12:54:10|21924.09|21924.09|21923.24|21923.24|21924.62|21924.62|21922.19|21922.19|0
1607518460000|2020-12-09 12:54:20|21923.46|21923.46|21923.46|21923.46|21923.67|21923.67|21923.46|21923.46|0
1607518470000|2020-12-09 12:54:30|21924.24|21924.24|21924.76|21924.76|21924.76|21924.76|21924.24|21924.24|0
1607518480000|2020-12-09 12:54:40|21925.45|21925.45|21925.38|21925.38|21925.45|21925.45|21925.35|21925.35|0
1607518490000|2020-12-09 12:54:50|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|21923.8|0
1607518500000|2020-12-09 12:55:00|21924.01|21924.01|21925.28|21925.28|21925.49|21925.49|21924.01|21924.01|0
1607518510000|2020-12-09 12:55:10|21925.34|21925.34|21925.34|21925.34|21925.77|21925.77|21925.34|21925.34|0
1607518530000|2020-12-09 12:55:30|21924.82|21924.82|21926.63|21926.63|21926.63|21926.63|21924.29|21924.29|0
1607518550000|2020-12-09 12:55:50|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|21925.85|0
1607518560000|2020-12-09 12:56:00|21924.27|21924.27|21924.51|21924.51|21924.51|21924.51|21922.37|21922.37|0
1607518570000|2020-12-09 12:56:10|21924.62|21924.62|21928.35|21928.35|21928.35|21928.35|21924.62|21924.62|0
1607518590000|2020-12-09 12:56:30|21929.03|21929.03|21929.03|21929.03|21929.03|21929.03|21929.03|21929.03|0
1607518600000|2020-12-09 12:56:40|21929.15|21929.15|21929.25|21929.25|21930.52|21930.52|21928.93|21928.93|0
1607518610000|2020-12-09 12:56:50|21929.37|21929.37|21928.93|21928.93|21929.37|21929.37|21928.93|21928.93|0
1607518630000|2020-12-09 12:57:10|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|21929.61|0
1607518650000|2020-12-09 12:57:30|21928.56|21928.56|21927.51|21927.51|21928.56|21928.56|21927.51|21927.51|0
1607518660000|2020-12-09 12:57:40|21930.26|21930.26|21930.78|21930.78|21930.78|21930.78|21930.26|21930.26|0
1607518670000|2020-12-09 12:57:50|21929.42|21929.42|21918.81|21918.81|21929.42|21929.42|21918.81|21918.81|0
1607518680000|2020-12-09 12:58:00|21917.75|21917.75|21917.75|21917.75|21917.75|21917.75|21917.75|21917.75|0
1607518690000|2020-12-09 12:58:10|21918.4|21918.4|21919.99|21919.99|21919.99|21919.99|21918.4|21918.4|0
1607518700000|2020-12-09 12:58:20|21918.61|21918.61|21919.61|21919.61|21919.61|21919.61|21918.61|21918.61|0
1607518710000|2020-12-09 12:58:30|21919.83|21919.83|21920.04|21920.04|21920.04|21920.04|21919.83|21919.83|0
1607518720000|2020-12-09 12:58:40|21921.41|21921.41|21921.41|21921.41|21921.41|21921.41|21921.19|21921.19|0
1607518730000|2020-12-09 12:58:50|21921.93|21921.93|21921.93|21921.93|21921.93|21921.93|21921.93|21921.93|0
1607518740000|2020-12-09 12:59:00|21920.56|21920.56|21919.15|21919.15|21920.56|21920.56|21919.15|21919.15|0
1607518760000|2020-12-09 12:59:20|21920.53|21920.53|21923.41|21923.41|21923.41|21923.41|21920.53|21920.53|0
1607518770000|2020-12-09 12:59:30|21922.64|21922.64|21915.54|21915.54|21924.01|21924.01|21914.15|21914.15|0
1607518780000|2020-12-09 12:59:40|21912.79|21912.79|21914.42|21914.42|21914.42|21914.42|21911.62|21911.62|0
1607518790000|2020-12-09 12:59:50|21913.37|21913.37|21913.37|21913.37|21913.37|21913.37|21913.37|21913.37|0
1607518800000|2020-12-09 13:00:00|21913.6|21913.6|21914.15|21914.15|21914.44|21914.44|21913.38|21913.38|0
1607518810000|2020-12-09 13:00:10|21915.53|21915.53|21921.59|21921.59|21921.59|21921.59|21915.53|21915.53|0
1607518820000|2020-12-09 13:00:20|21923.17|21923.17|21923.17|21923.17|21923.17|21923.17|21923.17|21923.17|0
1607518830000|2020-12-09 13:00:30|21923.61|21923.61|21917.33|21917.33|21924.91|21924.91|21917.33|21917.33|0
1607518850000|2020-12-09 13:00:50|21916.65|21916.65|21917.08|21917.08|21917.08|21917.08|21916.65|21916.65|0
1607518860000|2020-12-09 13:01:00|21917.76|21917.76|21918.54|21918.54|21918.54|21918.54|21917.76|21917.76|0
1607518870000|2020-12-09 13:01:10|21918.98|21918.98|21920.57|21920.57|21920.57|21920.57|21918.98|21918.98|0
1607518880000|2020-12-09 13:01:20|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|21921.25|0
1607518890000|2020-12-09 13:01:30|21921.32|21921.32|21921.11|21921.11|21921.32|21921.32|21921.11|21921.11|0
1607518900000|2020-12-09 13:01:40|21920.89|21920.89|21920.05|21920.05|21921.63|21921.63|21920.05|21920.05|0
1607518910000|2020-12-09 13:01:50|21919|21919|21920.37|21920.37|21920.37|21920.37|21919|21919|0
1607518920000|2020-12-09 13:02:00|21920.44|21920.44|21922.13|21922.13|21922.13|21922.13|21920.44|21920.44|0
1607518930000|2020-12-09 13:02:10|21920.55|21920.55|21919.17|21919.17|21920.55|21920.55|21919.17|21919.17|0
1607518940000|2020-12-09 13:02:20|21919.04|21919.04|21919.93|21919.93|21919.93|21919.93|21918.35|21918.35|0
1607518950000|2020-12-09 13:02:30|21919.96|21919.96|21919.59|21919.59|21919.96|21919.96|21919.44|21919.44|0
1607518960000|2020-12-09 13:02:40|21920.97|21920.97|21920.29|21920.29|21920.97|21920.97|21920.29|21920.29|0
1607518970000|2020-12-09 13:02:50|21918.91|21918.91|21919.13|21919.13|21919.13|21919.13|21918.91|21918.91|0
1607518980000|2020-12-09 13:03:00|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|21917.76|0
1607518990000|2020-12-09 13:03:10|21918.81|21918.81|21920.02|21920.02|21920.02|21920.02|21918.81|21918.81|0
1607519010000|2020-12-09 13:03:30|21921.39|21921.39|21921.76|21921.76|21921.76|21921.76|21921.39|21921.39|0
1607519030000|2020-12-09 13:03:50|21921.24|21921.24|21918.27|21918.27|21921.24|21921.24|21918.27|21918.27|0
1607519040000|2020-12-09 13:04:00|21918.13|21918.13|21918.06|21918.06|21918.13|21918.13|21917.54|21917.54|0
1607519060000|2020-12-09 13:04:20|21917.38|21917.38|21918.16|21918.16|21918.16|21918.16|21917.38|21917.38|0
1607519070000|2020-12-09 13:04:30|21918.68|21918.68|21918.68|21918.68|21918.68|21918.68|21918.68|21918.68|0
1607519080000|2020-12-09 13:04:40|21920.06|21920.06|21920.03|21920.03|21920.06|21920.06|21920.03|21920.03|0
1607519090000|2020-12-09 13:04:50|21921.61|21921.61|21924.56|21924.56|21924.56|21924.56|21921.61|21921.61|0
1607519100000|2020-12-09 13:05:00|21924.78|21924.78|21927.54|21927.54|21927.54|21927.54|21924.78|21924.78|0
1607519110000|2020-12-09 13:05:10|21926.17|21926.17|21923.75|21923.75|21926.49|21926.49|21923.75|21923.75|0
1607519140000|2020-12-09 13:05:40|21923.71|21923.71|21926.46|21926.46|21926.46|21926.46|21923.71|21923.71|0
1607519150000|2020-12-09 13:05:50|21926.99|21926.99|21924.84|21924.84|21926.99|21926.99|21924.84|21924.84|0
1607519160000|2020-12-09 13:06:00|21924.72|21924.72|21924.84|21924.84|21924.84|21924.84|21924.72|21924.72|0
1607519170000|2020-12-09 13:06:10|21925.05|21925.05|21925.83|21925.83|21925.83|21925.83|21925.05|21925.05|0
1607519180000|2020-12-09 13:06:20|21926.36|21926.36|21926.24|21926.24|21926.36|21926.36|21926.24|21926.24|0
1607519200000|2020-12-09 13:06:40|21926.27|21926.27|21927.48|21927.48|21927.48|21927.48|21926.27|21926.27|0
1607519220000|2020-12-09 13:07:00|21928.85|21928.85|21929.23|21929.23|21929.23|21929.23|21926.95|21926.95|0
1607519230000|2020-12-09 13:07:10|21929.36|21929.36|21929.71|21929.71|21929.71|21929.71|21929.36|21929.36|0
1607519260000|2020-12-09 13:07:40|21929.97|21929.97|21929.07|21929.07|21930.5|21930.5|21929.07|21929.07|0
1607519270000|2020-12-09 13:07:50|21928.86|21928.86|21932.98|21932.98|21932.98|21932.98|21928.86|21928.86|0
1607519280000|2020-12-09 13:08:00|21933.51|21933.51|21933.51|21933.51|21933.51|21933.51|21933.51|21933.51|0
1607519290000|2020-12-09 13:08:10|21933.62|21933.62|21933.62|21933.62|21933.62|21933.62|21933.62|21933.62|0
1607519300000|2020-12-09 13:08:20|21934.31|21934.31|21930.78|21930.78|21934.31|21934.31|21930.78|21930.78|0
1607519310000|2020-12-09 13:08:30|21929.4|21929.4|21929.4|21929.4|21929.4|21929.4|21929.4|21929.4|0
1607519320000|2020-12-09 13:08:40|21929.93|21929.93|21934.05|21934.05|21934.05|21934.05|21929.93|21929.93|0
1607519330000|2020-12-09 13:08:50|21934.74|21934.74|21934.75|21934.75|21935.79|21935.79|21934.42|21934.42|0
1607519340000|2020-12-09 13:09:00|21934.55|21934.55|21934.41|21934.41|21934.55|21934.55|21934.41|21934.41|0
1607519350000|2020-12-09 13:09:10|21933.04|21933.04|21931.31|21931.31|21933.04|21933.04|21931.31|21931.31|0
1607519370000|2020-12-09 13:09:30|21931.24|21931.24|21931.11|21931.11|21931.24|21931.24|21931.11|21931.11|0
1607519380000|2020-12-09 13:09:40|21931|21931|21929.42|21929.42|21931|21931|21929.42|21929.42|0
1607519390000|2020-12-09 13:09:50|21925.29|21925.29|21926.83|21926.83|21926.83|21926.83|21924.61|21924.61|0
1607519400000|2020-12-09 13:10:00|21929.26|21929.26|21932.01|21932.01|21932.01|21932.01|21929.26|21929.26|0
1607519410000|2020-12-09 13:10:10|21933.38|21933.38|21936.13|21936.13|21936.13|21936.13|21933.38|21933.38|0
1607519420000|2020-12-09 13:10:20|21938.24|21938.24|21940.01|21940.01|21940.01|21940.01|21938.24|21938.24|0
1607519430000|2020-12-09 13:10:30|21944.12|21944.12|21943.38|21943.38|21944.16|21944.16|21943.38|21943.38|0
1607519440000|2020-12-09 13:10:40|21944.75|21944.75|21950.13|21950.13|21951.51|21951.51|21944.75|21944.75|0
1607519460000|2020-12-09 13:11:00|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|0
1607519470000|2020-12-09 13:11:10|21952.03|21952.03|21953.59|21953.59|21953.59|21953.59|21952.03|21952.03|0
1607519480000|2020-12-09 13:11:20|21954.96|21954.96|21955.08|21955.08|21955.08|21955.08|21954.96|21954.96|0
1607519490000|2020-12-09 13:11:30|21954.55|21954.55|21949.05|21949.05|21954.55|21954.55|21949.05|21949.05|0
1607519500000|2020-12-09 13:11:40|21950.43|21950.43|21945.36|21945.36|21952.23|21952.23|21945.36|21945.36|0
1607519510000|2020-12-09 13:11:50|21944.31|21944.31|21943.53|21943.53|21944.53|21944.53|21943.53|21943.53|0
1607519520000|2020-12-09 13:12:00|21943.01|21943.01|21940.34|21940.34|21943.01|21943.01|21940.34|21940.34|0
1607519530000|2020-12-09 13:12:10|21941.11|21941.11|21943.41|21943.41|21944.98|21944.98|21941.11|21941.11|0
1607519550000|2020-12-09 13:12:30|21944.09|21944.09|21944.09|21944.09|21944.09|21944.09|21944.09|21944.09|0
1607519570000|2020-12-09 13:12:50|21941.34|21941.34|21941.48|21941.48|21941.48|21941.48|21941.34|21941.34|0
1607519580000|2020-12-09 13:13:00|21940.1|21940.1|21939.89|21939.89|21940.1|21940.1|21939.89|21939.89|0
1607519590000|2020-12-09 13:13:10|21938.68|21938.68|21938.15|21938.15|21938.68|21938.68|21938.15|21938.15|0
1607519600000|2020-12-09 13:13:20|21939.53|21939.53|21938.15|21938.15|21939.53|21939.53|21938.15|21938.15|0
1607519610000|2020-12-09 13:13:30|21937.93|21937.93|21937.93|21937.93|21937.93|21937.93|21937.93|21937.93|0
1607519620000|2020-12-09 13:13:40|21936.56|21936.56|21936.12|21936.12|21936.56|21936.56|21936.01|21936.01|0
1607519630000|2020-12-09 13:13:50|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|21936.81|0
1607519640000|2020-12-09 13:14:00|21936.84|21936.84|21935.46|21935.46|21936.84|21936.84|21935.46|21935.46|0
1607519650000|2020-12-09 13:14:10|21935.33|21935.33|21934.48|21934.48|21935.33|21935.33|21934.48|21934.48|0
1607519670000|2020-12-09 13:14:30|21933.8|21933.8|21933.74|21933.74|21933.8|21933.8|21933.74|21933.74|0
1607519680000|2020-12-09 13:14:40|21933.44|21933.44|21932.99|21932.99|21933.44|21933.44|21932.99|21932.99|0
1607519700000|2020-12-09 13:15:00|21932.21|21932.21|21931.88|21931.88|21932.9|21932.9|21931.53|21931.53|0
1607519720000|2020-12-09 13:15:20|21932.94|21932.94|21932.41|21932.41|21932.94|21932.94|21932.41|21932.41|0
1607519730000|2020-12-09 13:15:30|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|0
1607519740000|2020-12-09 13:15:40|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|0
1607519760000|2020-12-09 13:16:00|21933.25|21933.25|21934.62|21934.62|21934.62|21934.62|21933.25|21933.25|0
1607519770000|2020-12-09 13:16:10|21934.48|21934.48|21939.05|21939.05|21939.58|21939.58|21933.73|21933.73|0
1607519780000|2020-12-09 13:16:20|21939.58|21939.58|21939.05|21939.05|21940.43|21940.43|21939.05|21939.05|0
1607519790000|2020-12-09 13:16:30|21939.58|21939.58|21941.01|21941.01|21941.01|21941.01|21939.58|21939.58|0
1607519800000|2020-12-09 13:16:40|21941.08|21941.08|21940.53|21940.53|21941.08|21941.08|21940.4|21940.4|0
1607519810000|2020-12-09 13:16:50|21941.31|21941.31|21941.31|21941.31|21941.31|21941.31|21941.31|21941.31|0
1607519840000|2020-12-09 13:17:20|21940.63|21940.63|21937.42|21937.42|21940.63|21940.63|21937.42|21937.42|0
1607519850000|2020-12-09 13:17:30|21936.9|21936.9|21939.64|21939.64|21939.64|21939.64|21936.9|21936.9|0
1607519860000|2020-12-09 13:17:40|21941.02|21941.02|21941.7|21941.7|21941.7|21941.7|21941.02|21941.02|0
1607519870000|2020-12-09 13:17:50|21941.59|21941.59|21941.59|21941.59|21941.59|21941.59|21941.59|21941.59|0
1607519880000|2020-12-09 13:18:00|21941.8|21941.8|21942.16|21942.16|21942.16|21942.16|21941.8|21941.8|0
1607519890000|2020-12-09 13:18:10|21943.53|21943.53|21943.9|21943.9|21944.58|21944.58|21943.53|21943.53|0
1607519900000|2020-12-09 13:18:20|21944.09|21944.09|21945.58|21945.58|21945.58|21945.58|21944.09|21944.09|0
1607519920000|2020-12-09 13:18:40|21946.26|21946.26|21946.57|21946.57|21946.79|21946.79|21946.26|21946.26|0
1607519930000|2020-12-09 13:18:50|21945.19|21945.19|21940.93|21940.93|21945.19|21945.19|21940.93|21940.93|0
1607519940000|2020-12-09 13:19:00|21939.38|21939.38|21938|21938|21939.38|21939.38|21938|21938|0
1607519950000|2020-12-09 13:19:10|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|0
1607519990000|2020-12-09 13:19:50|21939.31|21939.31|21939.31|21939.31|21939.31|21939.31|21939.31|21939.31|0
1607520000000|2020-12-09 13:20:00|21940.36|21940.36|21938.78|21938.78|21940.36|21940.36|21938.78|21938.78|0
1607520010000|2020-12-09 13:20:10|21938.57|21938.57|21937.44|21937.44|21938.57|21938.57|21937.22|21937.22|0
1607520020000|2020-12-09 13:20:20|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|21936.38|0
1607520030000|2020-12-09 13:20:30|21936.17|21936.17|21935.95|21935.95|21936.17|21936.17|21935.95|21935.95|0
1607520040000|2020-12-09 13:20:40|21934.58|21934.58|21934.58|21934.58|21934.58|21934.58|21934.58|21934.58|0
1607520050000|2020-12-09 13:20:50|21934.37|21934.37|21934.58|21934.58|21934.58|21934.58|21934.37|21934.37|0
1607520080000|2020-12-09 13:21:20|21934.36|21934.36|21934.89|21934.89|21934.89|21934.89|21934.36|21934.36|0
1607520090000|2020-12-09 13:21:30|21934.36|21934.36|21933.68|21933.68|21934.36|21934.36|21933.68|21933.68|0
1607520100000|2020-12-09 13:21:40|21934.36|21934.36|21935.59|21935.59|21935.59|21935.59|21934.36|21934.36|0
1607520110000|2020-12-09 13:21:50|21936.96|21936.96|21937.08|21937.08|21937.08|21937.08|21936.96|21936.96|0
1607520130000|2020-12-09 13:22:10|21937.76|21937.76|21937.83|21937.83|21937.88|21937.88|21937.76|21937.76|0
1607520140000|2020-12-09 13:22:20|21937.14|21937.14|21937.25|21937.25|21937.46|21937.46|21936.93|21936.93|0
1607520150000|2020-12-09 13:22:30|21937.13|21937.13|21938.6|21938.6|21938.6|21938.6|21937.13|21937.13|0
1607520170000|2020-12-09 13:22:50|21942.72|21942.72|21942.72|21942.72|21942.72|21942.72|21942.72|21942.72|0
1607520180000|2020-12-09 13:23:00|21943.77|21943.77|21942.99|21942.99|21943.77|21943.77|21942.99|21942.99|0
1607520190000|2020-12-09 13:23:10|21943.46|21943.46|21943.95|21943.95|21944.64|21944.64|21943.27|21943.27|0
1607520200000|2020-12-09 13:23:20|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|0
1607520210000|2020-12-09 13:23:30|21945.44|21945.44|21946.79|21946.79|21946.79|21946.79|21945.21|21945.21|0
1607520220000|2020-12-09 13:23:40|21946.72|21946.72|21946.93|21946.93|21946.93|21946.93|21946.72|21946.72|0
1607520230000|2020-12-09 13:23:50|21947.15|21947.15|21946.59|21946.59|21947.37|21947.37|21946.59|21946.59|0
1607520240000|2020-12-09 13:24:00|21946.47|21946.47|21945.69|21945.69|21946.47|21946.47|21945.69|21945.69|0
1607520250000|2020-12-09 13:24:10|21946.22|21946.22|21943.86|21943.86|21946.22|21946.22|21943.86|21943.86|0
1607520260000|2020-12-09 13:24:20|21943.72|21943.72|21939.14|21939.14|21943.72|21943.72|21939.14|21939.14|0
1607520270000|2020-12-09 13:24:30|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|21938.46|0
1607520280000|2020-12-09 13:24:40|21936.88|21936.88|21936.88|21936.88|21936.88|21936.88|21936.88|21936.88|0
1607520290000|2020-12-09 13:24:50|21935.51|21935.51|21932.4|21932.4|21935.51|21935.51|21932.4|21932.4|0
1607520300000|2020-12-09 13:25:00|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|21931.02|0
1607520310000|2020-12-09 13:25:10|21930.34|21930.34|21928.19|21928.19|21930.34|21930.34|21928.19|21928.19|0
1607520320000|2020-12-09 13:25:20|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|21927.41|0
1607520330000|2020-12-09 13:25:30|21926.88|21926.88|21926.15|21926.15|21927|21927|21925.62|21925.62|0
1607520340000|2020-12-09 13:25:40|21926.01|21926.01|21926.01|21926.01|21926.01|21926.01|21926.01|21926.01|0
1607520350000|2020-12-09 13:25:50|21926.7|21926.7|21926.7|21926.7|21926.7|21926.7|21926.7|21926.7|0
1607520360000|2020-12-09 13:26:00|21927.27|21927.27|21926.71|21926.71|21928.08|21928.08|21926.71|21926.71|0
1607520370000|2020-12-09 13:26:10|21925.66|21925.66|21925.66|21925.66|21925.66|21925.66|21925.66|21925.66|0
1607520390000|2020-12-09 13:26:30|21924.1|21924.1|21920|21920|21924.1|21924.1|21919.78|21919.78|0
1607520400000|2020-12-09 13:26:40|21920.68|21920.68|21920.44|21920.44|21920.68|21920.68|21919.63|21919.63|0
1607520410000|2020-12-09 13:26:50|21920.96|21920.96|21921.92|21921.92|21921.92|21921.92|21920.96|21920.96|0
1607520420000|2020-12-09 13:27:00|21922.45|21922.45|21925.2|21925.2|21925.2|21925.2|21922.45|21922.45|0
1607520430000|2020-12-09 13:27:10|21925.72|21925.72|21924.91|21924.91|21925.72|21925.72|21924.67|21924.67|0
1607520440000|2020-12-09 13:27:20|21925.69|21925.69|21926.46|21926.46|21926.57|21926.57|21925.69|21925.69|0
1607520460000|2020-12-09 13:27:40|21926.24|21926.24|21926.22|21926.22|21926.46|21926.46|21926.22|21926.22|0
1607520470000|2020-12-09 13:27:50|21926.91|21926.91|21927.9|21927.9|21927.9|21927.9|21926.91|21926.91|0
1607520480000|2020-12-09 13:28:00|21929.27|21929.27|21928.87|21928.87|21929.27|21929.27|21928.87|21928.87|0
1607520490000|2020-12-09 13:28:10|21930.45|21930.45|21930.49|21930.49|21930.49|21930.49|21929.92|21929.92|0
1607520500000|2020-12-09 13:28:20|21931.87|21931.87|21932.55|21932.55|21932.55|21932.55|21931.87|21931.87|0
1607520510000|2020-12-09 13:28:30|21932.77|21932.77|21932.55|21932.55|21932.77|21932.77|21932.55|21932.55|0
1607520520000|2020-12-09 13:28:40|21932.02|21932.02|21932.02|21932.02|21932.02|21932.02|21932.02|21932.02|0
1607520530000|2020-12-09 13:28:50|21932.8|21932.8|21933.23|21933.23|21933.23|21933.23|21932.8|21932.8|0
1607520540000|2020-12-09 13:29:00|21934.01|21934.01|21935.91|21935.91|21935.91|21935.91|21934.01|21934.01|0
1607520550000|2020-12-09 13:29:10|21935.86|21935.86|21936.69|21936.69|21936.91|21936.91|21935.86|21935.86|0
1607520560000|2020-12-09 13:29:20|21937.34|21937.34|21937.69|21937.69|21938.12|21938.12|21936.91|21936.91|0
1607520580000|2020-12-09 13:29:40|21939.05|21939.05|21938.39|21938.39|21939.17|21939.17|21938.39|21938.39|0
1607520590000|2020-12-09 13:29:50|21937.61|21937.61|21938.26|21938.26|21938.47|21938.47|21937.61|21937.61|0
1607520600000|2020-12-09 13:30:00|21940.89|21940.89|21939.9|21939.9|21940.89|21940.89|21939.9|21939.9|0
1607520610000|2020-12-09 13:30:10|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|0
1607520630000|2020-12-09 13:30:30|21939.31|21939.31|21939.1|21939.1|21939.31|21939.31|21939.1|21939.1|0
1607520640000|2020-12-09 13:30:40|21940.47|21940.47|21940.47|21940.47|21940.47|21940.47|21940.47|21940.47|0
1607520650000|2020-12-09 13:30:50|21938.05|21938.05|21935.16|21935.16|21938.05|21938.05|21933.92|21933.92|0
1607520660000|2020-12-09 13:31:00|21933.02|21933.02|21931.71|21931.71|21933.02|21933.02|21931.71|21931.71|0
1607520680000|2020-12-09 13:31:20|21930.93|21930.93|21931.05|21931.05|21932.1|21932.1|21929.47|21929.47|0
1607520690000|2020-12-09 13:31:30|21931.83|21931.83|21931.64|21931.64|21931.83|21931.83|21931.61|21931.61|0
1607520700000|2020-12-09 13:31:40|21932.17|21932.17|21937.15|21937.15|21937.15|21937.15|21932.17|21932.17|0
1607520710000|2020-12-09 13:31:50|21938.52|21938.52|21938.52|21938.52|21938.52|21938.52|21938.52|21938.52|0
1607520720000|2020-12-09 13:32:00|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|0
1607520760000|2020-12-09 13:32:40|21939.78|21939.78|21940.21|21940.21|21940.21|21940.21|21939.78|21939.78|0
1607520770000|2020-12-09 13:32:50|21940.14|21940.14|21942.29|21942.29|21942.29|21942.29|21940.14|21940.14|0
1607520780000|2020-12-09 13:33:00|21941.52|21941.52|21942.04|21942.04|21942.04|21942.04|21941.52|21941.52|0
1607520790000|2020-12-09 13:33:10|21941.26|21941.26|21944.01|21944.01|21944.01|21944.01|21941.26|21941.26|0
1607520800000|2020-12-09 13:33:20|21945.39|21945.39|21941.27|21941.27|21945.39|21945.39|21941.27|21941.27|0
1607520810000|2020-12-09 13:33:30|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|21939.9|0
1607520820000|2020-12-09 13:33:40|21939.71|21939.71|21940.09|21940.09|21940.09|21940.09|21939.71|21939.71|0
1607520830000|2020-12-09 13:33:50|21939.76|21939.76|21933.67|21933.67|21939.76|21939.76|21933.67|21933.67|0
1607520840000|2020-12-09 13:34:00|21932.29|21932.29|21931.54|21931.54|21933.87|21933.87|21931.54|21931.54|0
1607520850000|2020-12-09 13:34:10|21933.44|21933.44|21934.82|21934.82|21934.82|21934.82|21933.44|21933.44|0
1607520860000|2020-12-09 13:34:20|21934.17|21934.17|21932.8|21932.8|21934.17|21934.17|21932.8|21932.8|0
1607520870000|2020-12-09 13:34:30|21932.27|21932.27|21930.04|21930.04|21932.8|21932.8|21929.86|21929.86|0
1607520890000|2020-12-09 13:34:50|21930.26|21930.26|21930.26|21930.26|21930.26|21930.26|21930.26|21930.26|0
1607520900000|2020-12-09 13:35:00|21930.47|21930.47|21922.86|21922.86|21930.47|21930.47|21922.34|21922.34|0
1607520910000|2020-12-09 13:35:10|21922.48|21922.48|21922.05|21922.05|21922.48|21922.48|21922.05|21922.05|0
1607520920000|2020-12-09 13:35:20|21922.58|21922.58|21922.05|21922.05|21922.58|21922.58|21921.8|21921.8|0
1607520930000|2020-12-09 13:35:30|21922|21922|21922|21922|21922|21922|21922|21922|0
1607520940000|2020-12-09 13:35:40|21921.93|21921.93|21920.55|21920.55|21921.93|21921.93|21920.55|21920.55|0
1607520950000|2020-12-09 13:35:50|21920.77|21920.77|21916.08|21916.08|21920.77|21920.77|21916.08|21916.08|0
1607520980000|2020-12-09 13:36:20|21916.29|21916.29|21912.98|21912.98|21916.72|21916.72|21912.98|21912.98|0
1607520990000|2020-12-09 13:36:30|21914.35|21914.35|21912.3|21912.3|21914.35|21914.35|21912.3|21912.3|0
1607521000000|2020-12-09 13:36:40|21911.78|21911.78|21908.1|21908.1|21911.78|21911.78|21908.1|21908.1|0
1607521010000|2020-12-09 13:36:50|21907.32|21907.32|21906.73|21906.73|21907.32|21907.32|21905.95|21905.95|0
1607521020000|2020-12-09 13:37:00|21906.61|21906.61|21904.6|21904.6|21906.84|21906.84|21904.6|21904.6|0
1607521030000|2020-12-09 13:37:10|21905.13|21905.13|21905.66|21905.66|21905.66|21905.66|21905.13|21905.13|0
1607521040000|2020-12-09 13:37:20|21905.87|21905.87|21904.78|21904.78|21906.09|21906.09|21904.25|21904.25|0
1607521050000|2020-12-09 13:37:30|21903.42|21903.42|21904.99|21904.99|21904.99|21904.99|21903.42|21903.42|0
1607521060000|2020-12-09 13:37:40|21904.47|21904.47|21906.03|21906.03|21906.03|21906.03|21904.47|21904.47|0
1607521070000|2020-12-09 13:37:50|21906.71|21906.71|21906.71|21906.71|21906.71|21906.71|21906.71|21906.71|0
1607521080000|2020-12-09 13:38:00|21906.92|21906.92|21907.98|21907.98|21907.98|21907.98|21906.92|21906.92|0
1607521090000|2020-12-09 13:38:10|21908.5|21908.5|21908.5|21908.5|21908.72|21908.72|21908.5|21908.5|0
1607521100000|2020-12-09 13:38:20|21908.62|21908.62|21909.62|21909.62|21910.14|21910.14|21908.62|21908.62|0
1607521110000|2020-12-09 13:38:30|21910.18|21910.18|21909.41|21909.41|21910.18|21910.18|21909.41|21909.41|0
1607521120000|2020-12-09 13:38:40|21909.93|21909.93|21907.32|21907.32|21909.93|21909.93|21907.18|21907.18|0
1607521130000|2020-12-09 13:38:50|21907.75|21907.75|21907.18|21907.18|21907.75|21907.75|21907.18|21907.18|0
1607521140000|2020-12-09 13:39:00|21906.4|21906.4|21906.93|21906.93|21906.93|21906.93|21906.4|21906.4|0
1607521160000|2020-12-09 13:39:20|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|0
1607521170000|2020-12-09 13:39:30|21907.1|21907.1|21906.94|21906.94|21907.16|21907.16|21906.94|21906.94|0
1607521180000|2020-12-09 13:39:40|21907|21907|21907.29|21907.29|21907.29|21907.29|21907|21907|0
1607521190000|2020-12-09 13:39:50|21907.48|21907.48|21906.11|21906.11|21907.48|21907.48|21905.92|21905.92|0
1607521200000|2020-12-09 13:40:00|21904.74|21904.74|21906.11|21906.11|21906.11|21906.11|21904.06|21904.06|0
1607521210000|2020-12-09 13:40:10|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|0
1607521220000|2020-12-09 13:40:20|21906.92|21906.92|21906.92|21906.92|21906.92|21906.92|21906.92|21906.92|0
1607521230000|2020-12-09 13:40:30|21906.39|21906.39|21906.92|21906.92|21906.92|21906.92|21906.39|21906.39|0
1607521240000|2020-12-09 13:40:40|21905.55|21905.55|21905.55|21905.55|21905.55|21905.55|21905.55|21905.55|0
1607521250000|2020-12-09 13:40:50|21905.46|21905.46|21890.41|21890.41|21905.46|21905.46|21890.41|21890.41|0
1607521260000|2020-12-09 13:41:00|21889.04|21889.04|21891.18|21891.18|21893.16|21893.16|21889.04|21889.04|0
1607521270000|2020-12-09 13:41:10|21891.86|21891.86|21891.86|21891.86|21891.86|21891.86|21891.86|21891.86|0
1607521280000|2020-12-09 13:41:20|21891.33|21891.33|21891.2|21891.2|21891.89|21891.89|21891.2|21891.2|0
1607521290000|2020-12-09 13:41:30|21891.42|21891.42|21892.42|21892.42|21892.42|21892.42|21891.42|21891.42|0
1607521300000|2020-12-09 13:41:40|21892.61|21892.61|21893.93|21893.93|21895.36|21895.36|21892.61|21892.61|0
1607521310000|2020-12-09 13:41:50|21893.15|21893.15|21893.02|21893.02|21893.15|21893.15|21893.02|21893.02|0
1607521320000|2020-12-09 13:42:00|21890.27|21890.27|21892.95|21892.95|21892.95|21892.95|21890.27|21890.27|0
1607521340000|2020-12-09 13:42:20|21893.14|21893.14|21893.2|21893.2|21893.52|21893.52|21893.14|21893.14|0
1607521350000|2020-12-09 13:42:30|21893.97|21893.97|21895.98|21895.98|21895.98|21895.98|21893.97|21893.97|0
1607521360000|2020-12-09 13:42:40|21896.76|21896.76|21897.96|21897.96|21898.39|21898.39|21896.76|21896.76|0
1607521370000|2020-12-09 13:42:50|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|21901.38|0
1607521380000|2020-12-09 13:43:00|21901.16|21901.16|21900.64|21900.64|21901.16|21901.16|21900.64|21900.64|0
1607521390000|2020-12-09 13:43:10|21900.11|21900.11|21903.39|21903.39|21903.39|21903.39|21900.11|21900.11|0
1607521410000|2020-12-09 13:43:30|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|0
1607521420000|2020-12-09 13:43:40|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|0
1607521430000|2020-12-09 13:43:50|21905.07|21905.07|21904.74|21904.74|21905.07|21905.07|21903.69|21903.69|0
1607521440000|2020-12-09 13:44:00|21905.27|21905.27|21904.74|21904.74|21905.27|21905.27|21904.74|21904.74|0
1607521450000|2020-12-09 13:44:10|21904.96|21904.96|21904.74|21904.74|21904.96|21904.96|21904.74|21904.74|0
1607521460000|2020-12-09 13:44:20|21903.37|21903.37|21903.15|21903.15|21903.37|21903.37|21903.15|21903.15|0
1607521470000|2020-12-09 13:44:30|21900.41|21900.41|21900.41|21900.41|21900.41|21900.41|21900.41|21900.41|0
1607521480000|2020-12-09 13:44:40|21900.11|21900.11|21898.83|21898.83|21900.17|21900.17|21898.83|21898.83|0
1607521500000|2020-12-09 13:45:00|21899.61|21899.61|21905.21|21905.21|21906.48|21906.48|21899.61|21899.61|0
1607521510000|2020-12-09 13:45:10|21905.42|21905.42|21908.95|21908.95|21908.95|21908.95|21905.42|21905.42|0
1607521520000|2020-12-09 13:45:20|21908.88|21908.88|21907.29|21907.29|21908.88|21908.88|21907.29|21907.29|0
1607521530000|2020-12-09 13:45:30|21907.46|21907.46|21907.46|21907.46|21907.46|21907.46|21907.46|21907.46|0
1607521540000|2020-12-09 13:45:40|21907.24|21907.24|21903.44|21903.44|21907.24|21907.24|21903.44|21903.44|0
1607521550000|2020-12-09 13:45:50|21905.49|21905.49|21905.49|21905.49|21905.49|21905.49|21905.49|21905.49|0
1607521560000|2020-12-09 13:46:00|21905.37|21905.37|21905.25|21905.25|21905.37|21905.37|21905.25|21905.25|0
1607521570000|2020-12-09 13:46:10|21906.63|21906.63|21908.46|21908.46|21908.73|21908.73|21906.63|21906.63|0
1607521580000|2020-12-09 13:46:20|21912.26|21912.26|21912.19|21912.19|21912.26|21912.26|21912.19|21912.19|0
1607521590000|2020-12-09 13:46:30|21912.41|21912.41|21909.86|21909.86|21913.14|21913.14|21909.86|21909.86|0
1607521600000|2020-12-09 13:46:40|21909.09|21909.09|21910.27|21910.27|21910.27|21910.27|21908.9|21908.9|0
1607521610000|2020-12-09 13:46:50|21912.51|21912.51|21913.52|21913.52|21913.52|21913.52|21912.15|21912.15|0
1607521620000|2020-12-09 13:47:00|21912.83|21912.83|21912.83|21912.83|21913.61|21913.61|21912.83|21912.83|0
1607521630000|2020-12-09 13:47:10|21912.62|21912.62|21918.94|21918.94|21918.94|21918.94|21912.62|21912.62|0
1607521640000|2020-12-09 13:47:20|21920.32|21920.32|21920.22|21920.22|21920.32|21920.32|21919.54|21919.54|0
1607521650000|2020-12-09 13:47:30|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|21921.27|0
1607521660000|2020-12-09 13:47:40|21921.37|21921.37|21917.31|21917.31|21921.37|21921.37|21917.31|21917.31|0
1607521670000|2020-12-09 13:47:50|21916.53|21916.53|21916.53|21916.53|21916.53|21916.53|21916.53|21916.53|0
1607521680000|2020-12-09 13:48:00|21916|21916|21915.79|21915.79|21916|21916|21915.79|21915.79|0
1607521690000|2020-12-09 13:48:10|21915.57|21915.57|21914.2|21914.2|21915.57|21915.57|21914.2|21914.2|0
1607521700000|2020-12-09 13:48:20|21913.77|21913.77|21913.77|21913.77|21913.77|21913.77|21913.77|21913.77|0
1607521710000|2020-12-09 13:48:30|21913.33|21913.33|21911.74|21911.74|21913.33|21913.33|21911.74|21911.74|0
1607521720000|2020-12-09 13:48:40|21910.36|21910.36|21906.95|21906.95|21911.74|21911.74|21906.95|21906.95|0
1607521730000|2020-12-09 13:48:50|21906.17|21906.17|21904.59|21904.59|21906.17|21906.17|21904.59|21904.59|0
1607521740000|2020-12-09 13:49:00|21903.81|21903.81|21904.02|21904.02|21904.02|21904.02|21903.81|21903.81|0
1607521750000|2020-12-09 13:49:10|21904.71|21904.71|21904.71|21904.71|21904.71|21904.71|21904.71|21904.71|0
1607521760000|2020-12-09 13:49:20|21903.34|21903.34|21905.7|21905.7|21905.7|21905.7|21903.34|21903.34|0
1607521770000|2020-12-09 13:49:30|21906.23|21906.23|21906.75|21906.75|21906.75|21906.75|21906.23|21906.23|0
1607521780000|2020-12-09 13:49:40|21905.97|21905.97|21905.19|21905.19|21905.97|21905.97|21905.19|21905.19|0
1607521790000|2020-12-09 13:49:50|21905.41|21905.41|21905.41|21905.41|21905.41|21905.41|21905.41|21905.41|0
1607521800000|2020-12-09 13:50:00|21906.19|21906.19|21917.25|21917.25|21917.25|21917.25|21906.19|21906.19|0
1607521810000|2020-12-09 13:50:10|21917.31|21917.31|21914.19|21914.19|21918.69|21918.69|21914.04|21914.04|0
1607521820000|2020-12-09 13:50:20|21915.56|21915.56|21914.78|21914.78|21915.56|21915.56|21914.78|21914.78|0
1607521830000|2020-12-09 13:50:30|21915.31|21915.31|21915.31|21915.31|21915.31|21915.31|21915.31|21915.31|0
1607521840000|2020-12-09 13:50:40|21915.13|21915.13|21912.78|21912.78|21915.2|21915.2|21912.78|21912.78|0
1607521850000|2020-12-09 13:50:50|21910.88|21910.88|21910.66|21910.66|21910.88|21910.88|21910.66|21910.66|0
1607521870000|2020-12-09 13:51:10|21909.88|21909.88|21906.72|21906.72|21910.56|21910.56|21906.72|21906.72|0
1607521880000|2020-12-09 13:51:20|21905.51|21905.51|21904.05|21904.05|21905.51|21905.51|21902.23|21902.23|0
1607521890000|2020-12-09 13:51:30|21904.73|21904.73|21903.18|21903.18|21904.73|21904.73|21903.18|21903.18|0
1607521900000|2020-12-09 13:51:40|21903.24|21903.24|21903.31|21903.31|21903.31|21903.31|21903.24|21903.24|0
1607521910000|2020-12-09 13:51:50|21901.94|21901.94|21905.15|21905.15|21905.15|21905.15|21900.56|21900.56|0
1607521920000|2020-12-09 13:52:00|21905.93|21905.93|21909.19|21909.19|21909.19|21909.19|21905.93|21905.93|0
1607521930000|2020-12-09 13:52:10|21907.81|21907.81|21910.06|21910.06|21910.24|21910.24|21907.81|21907.81|0
1607521940000|2020-12-09 13:52:20|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|0
1607521950000|2020-12-09 13:52:30|21909.6|21909.6|21906.67|21906.67|21909.6|21909.6|21906.67|21906.67|0
1607521960000|2020-12-09 13:52:40|21905.3|21905.3|21902.36|21902.36|21905.3|21905.3|21902.36|21902.36|0
1607521970000|2020-12-09 13:52:50|21898.2|21898.2|21898.63|21898.63|21898.73|21898.73|21898.2|21898.2|0
1607521980000|2020-12-09 13:53:00|21897.05|21897.05|21895.72|21895.72|21897.05|21897.05|21895.72|21895.72|0
1607521990000|2020-12-09 13:53:10|21894.14|21894.14|21891.8|21891.8|21895.19|21895.19|21891.8|21891.8|0
1607522000000|2020-12-09 13:53:20|21891.59|21891.59|21892.53|21892.53|21893.06|21893.06|21890.81|21890.81|0
1607522010000|2020-12-09 13:53:30|21892.46|21892.46|21893.9|21893.9|21893.9|21893.9|21892.46|21892.46|0
1607522030000|2020-12-09 13:53:50|21891.8|21891.8|21892.23|21892.23|21892.23|21892.23|21891.8|21891.8|0
1607522040000|2020-12-09 13:54:00|21891.45|21891.45|21890.55|21890.55|21891.45|21891.45|21890.55|21890.55|0
1607522050000|2020-12-09 13:54:10|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|0
1607522060000|2020-12-09 13:54:20|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|0
1607522070000|2020-12-09 13:54:30|21890.17|21890.17|21890.17|21890.17|21890.17|21890.17|21890.17|21890.17|0
1607522080000|2020-12-09 13:54:40|21889.65|21889.65|21889.65|21889.65|21889.65|21889.65|21889.65|21889.65|0
1607522090000|2020-12-09 13:54:50|21889.88|21889.88|21888.63|21888.63|21890|21890|21888.63|21888.63|0
1607522100000|2020-12-09 13:55:00|21889.16|21889.16|21889.16|21889.16|21889.16|21889.16|21887.1|21887.1|0
1607522110000|2020-12-09 13:55:10|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|21889.94|0
1607522120000|2020-12-09 13:55:20|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|21890.62|0
1607522140000|2020-12-09 13:55:40|21890.85|21890.85|21890.85|21890.85|21890.85|21890.85|21890.85|21890.85|0
1607522150000|2020-12-09 13:55:50|21890.97|21890.97|21892.27|21892.27|21892.27|21892.27|21890.97|21890.97|0
1607522160000|2020-12-09 13:56:00|21892.8|21892.8|21892.8|21892.8|21892.8|21892.8|21892.8|21892.8|0
1607522180000|2020-12-09 13:56:20|21893.33|21893.33|21896.41|21896.41|21896.41|21896.41|21893.33|21893.33|0
1607522190000|2020-12-09 13:56:30|21896.2|21896.2|21897.35|21897.35|21897.35|21897.35|21896.2|21896.2|0
1607522200000|2020-12-09 13:56:40|21897.28|21897.28|21897.15|21897.15|21897.28|21897.28|21897.15|21897.15|0
1607522210000|2020-12-09 13:56:50|21896.96|21896.96|21896.96|21896.96|21896.96|21896.96|21896.96|21896.96|0
1607522220000|2020-12-09 13:57:00|21897.74|21897.74|21897.74|21897.74|21897.74|21897.74|21897.74|21897.74|0
1607522230000|2020-12-09 13:57:10|21898.42|21898.42|21903.39|21903.39|21903.39|21903.39|21898.42|21898.42|0
1607522240000|2020-12-09 13:57:20|21905.21|21905.21|21905.21|21905.21|21905.21|21905.21|21905.21|21905.21|0
1607522250000|2020-12-09 13:57:30|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|21906.76|0
1607522260000|2020-12-09 13:57:40|21907.54|21907.54|21905.98|21905.98|21907.54|21907.54|21905.98|21905.98|0
1607522270000|2020-12-09 13:57:50|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|0
1607522280000|2020-12-09 13:58:00|21906.57|21906.57|21907.01|21907.01|21907.01|21907.01|21906.57|21906.57|0
1607522290000|2020-12-09 13:58:10|21905.63|21905.63|21906.41|21906.41|21906.41|21906.41|21904.86|21904.86|0
1607522300000|2020-12-09 13:58:20|21905.63|21905.63|21905.11|21905.11|21905.63|21905.63|21905.11|21905.11|0
1607522310000|2020-12-09 13:58:30|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|21905.54|0
1607522320000|2020-12-09 13:58:40|21904.16|21904.16|21894.59|21894.59|21904.16|21904.16|21894.59|21894.59|0
1607522330000|2020-12-09 13:58:50|21892.54|21892.54|21892.54|21892.54|21892.54|21892.54|21892.54|21892.54|0
1607522350000|2020-12-09 13:59:10|21893.22|21893.22|21893.75|21893.75|21896.5|21896.5|21893.22|21893.22|0
1607522370000|2020-12-09 13:59:30|21894.43|21894.43|21894.43|21894.43|21894.43|21894.43|21894.43|21894.43|0
1607522380000|2020-12-09 13:59:40|21893.65|21893.65|21890.08|21890.08|21893.65|21893.65|21890.08|21890.08|0
1607522390000|2020-12-09 13:59:50|21889.4|21889.4|21888.62|21888.62|21889.4|21889.4|21888.62|21888.62|0
1607522400000|2020-12-09 14:00:00|21888.55|21888.55|21882.27|21882.27|21888.55|21888.55|21882.27|21882.27|0
1607522410000|2020-12-09 14:00:10|21882.05|21882.05|21880.5|21880.5|21882.05|21882.05|21880.5|21880.5|0
1607522420000|2020-12-09 14:00:20|21879.12|21879.12|21874.27|21874.27|21879.12|21879.12|21873.74|21873.74|0
1607522430000|2020-12-09 14:00:30|21872.47|21872.47|21867.9|21867.9|21872.47|21872.47|21866.47|21866.47|0
1607522440000|2020-12-09 14:00:40|21867.38|21867.38|21864.04|21864.04|21867.38|21867.38|21864.04|21864.04|0
1607522450000|2020-12-09 14:00:50|21861.7|21861.7|21861.7|21861.7|21864.45|21864.45|21861.7|21861.7|0
1607522460000|2020-12-09 14:01:00|21862.48|21862.48|21863.01|21863.01|21863.01|21863.01|21862.48|21862.48|0
1607522470000|2020-12-09 14:01:10|21867.13|21867.13|21865.75|21865.75|21867.13|21867.13|21865.75|21865.75|0
1607522480000|2020-12-09 14:01:20|21864.7|21864.7|21860.59|21860.59|21864.7|21864.7|21857.84|21857.84|0
1607522490000|2020-12-09 14:01:30|21860.47|21860.47|21860.24|21860.24|21860.47|21860.47|21860.24|21860.24|0
1607522500000|2020-12-09 14:01:40|21862.99|21862.99|21867.1|21867.1|21867.1|21867.1|21862.99|21862.99|0
1607522510000|2020-12-09 14:01:50|21869|21869|21878.97|21878.97|21878.97|21878.97|21869|21869|0
1607522520000|2020-12-09 14:02:00|21879.18|21879.18|21879.25|21879.25|21879.25|21879.25|21879.18|21879.18|0
1607522530000|2020-12-09 14:02:10|21880.31|21880.31|21883.26|21883.26|21883.26|21883.26|21880.31|21880.31|0
1607522550000|2020-12-09 14:02:30|21883.32|21883.32|21885.64|21885.64|21886.07|21886.07|21883.32|21883.32|0
1607522560000|2020-12-09 14:02:40|21884.86|21884.86|21884.98|21884.98|21884.98|21884.98|21884.86|21884.86|0
1607522570000|2020-12-09 14:02:50|21883.61|21883.61|21885.17|21885.17|21885.17|21885.17|21883.61|21883.61|0
1607522580000|2020-12-09 14:03:00|21883.79|21883.79|21875.51|21875.51|21883.79|21883.79|21873.93|21873.93|0
1607522590000|2020-12-09 14:03:10|21874.13|21874.13|21871.52|21871.52|21874.13|21874.13|21871.52|21871.52|0
1607522600000|2020-12-09 14:03:20|21871.41|21871.41|21872.04|21872.04|21872.15|21872.15|21871.41|21871.41|0
1607522620000|2020-12-09 14:03:40|21873.41|21873.41|21874.46|21874.46|21874.46|21874.46|21873.41|21873.41|0
1607522630000|2020-12-09 14:03:50|21873.09|21873.09|21872.65|21872.65|21873.09|21873.09|21872.65|21872.65|0
1607522640000|2020-12-09 14:04:00|21873.18|21873.18|21873.18|21873.18|21873.96|21873.96|21872.13|21872.13|0
1607522660000|2020-12-09 14:04:20|21873.7|21873.7|21871.69|21871.69|21873.7|21873.7|21871.69|21871.69|0
1607522670000|2020-12-09 14:04:30|21870.32|21870.32|21874.12|21874.12|21874.12|21874.12|21870.32|21870.32|0
1607522680000|2020-12-09 14:04:40|21875.17|21875.17|21875.17|21875.17|21875.17|21875.17|21875.17|21875.17|0
1607522690000|2020-12-09 14:04:50|21876.55|21876.55|21876.76|21876.76|21876.76|21876.76|21876.55|21876.55|0
1607522700000|2020-12-09 14:05:00|21877.54|21877.54|21877.33|21877.33|21877.54|21877.54|21877.33|21877.33|0
1607522720000|2020-12-09 14:05:20|21878.7|21878.7|21874.7|21874.7|21878.7|21878.7|21874.7|21874.7|0
1607522730000|2020-12-09 14:05:30|21874.76|21874.76|21870.96|21870.96|21874.76|21874.76|21870.96|21870.96|0
1607522740000|2020-12-09 14:05:40|21873.71|21873.71|21878.44|21878.44|21878.44|21878.44|21873.71|21873.71|0
1607522750000|2020-12-09 14:05:50|21878.5|21878.5|21873.35|21873.35|21878.64|21878.64|21873.35|21873.35|0
1607522760000|2020-12-09 14:06:00|21873.14|21873.14|21871.33|21871.33|21873.14|21873.14|21871.33|21871.33|0
1607522770000|2020-12-09 14:06:10|21870.8|21870.8|21870.8|21870.8|21871.33|21871.33|21870.8|21870.8|0
1607522780000|2020-12-09 14:06:20|21870.68|21870.68|21870.8|21870.8|21870.8|21870.8|21870.68|21870.68|0
1607522790000|2020-12-09 14:06:30|21870.77|21870.77|21869.15|21869.15|21870.77|21870.77|21869.15|21869.15|0
1607522800000|2020-12-09 14:06:40|21869.93|21869.93|21869.93|21869.93|21869.99|21869.99|21869.93|21869.93|0
1607522810000|2020-12-09 14:06:50|21868.55|21868.55|21867.11|21867.11|21869.86|21869.86|21867.11|21867.11|0
1607522820000|2020-12-09 14:07:00|21866.59|21866.59|21864.67|21864.67|21867.96|21867.96|21864.21|21864.21|0
1607522830000|2020-12-09 14:07:10|21863.3|21863.3|21864.51|21864.51|21864.51|21864.51|21863.14|21863.14|0
1607522840000|2020-12-09 14:07:20|21864.48|21864.48|21863.7|21863.7|21864.48|21864.48|21863.7|21863.7|0
1607522850000|2020-12-09 14:07:30|21865.97|21865.97|21865.97|21865.97|21867.34|21867.34|21865.97|21865.97|0
1607522860000|2020-12-09 14:07:40|21866.49|21866.49|21858.03|21858.03|21866.49|21866.49|21852.05|21852.05|0
1607522870000|2020-12-09 14:07:50|21859.41|21859.41|21859.41|21859.41|21862.16|21862.16|21858.03|21858.03|0
1607522880000|2020-12-09 14:08:00|21858.03|21858.03|21857.51|21857.51|21860.78|21860.78|21857.51|21857.51|0
1607522890000|2020-12-09 14:08:10|21857.37|21857.37|21857.37|21857.37|21857.37|21857.37|21857.37|21857.37|0
1607522900000|2020-12-09 14:08:20|21857.34|21857.34|21855.94|21855.94|21857.34|21857.34|21855.94|21855.94|0
1607522910000|2020-12-09 14:08:30|21855.72|21855.72|21855.72|21855.72|21855.72|21855.72|21855.72|21855.72|0
1607522920000|2020-12-09 14:08:40|21855.04|21855.04|21856.42|21856.42|21856.42|21856.42|21854.51|21854.51|0
1607522930000|2020-12-09 14:08:50|21855.36|21855.36|21862.01|21862.01|21862.01|21862.01|21854.68|21854.68|0
1607522940000|2020-12-09 14:09:00|21862.54|21862.54|21862.32|21862.32|21862.54|21862.54|21862.32|21862.32|0
1607522950000|2020-12-09 14:09:10|21858.2|21858.2|21859.57|21859.57|21859.57|21859.57|21858.2|21858.2|0
1607522960000|2020-12-09 14:09:20|21858.2|21858.2|21858.2|21858.2|21858.2|21858.2|21858.2|21858.2|0
1607522970000|2020-12-09 14:09:30|21858.36|21858.36|21859.04|21859.04|21859.04|21859.04|21858.36|21858.36|0
1607522980000|2020-12-09 14:09:40|21859.07|21859.07|21859.07|21859.07|21859.07|21859.07|21859.07|21859.07|0
1607522990000|2020-12-09 14:09:50|21857.7|21857.7|21856.32|21856.32|21857.7|21857.7|21856.32|21856.32|0
1607523000000|2020-12-09 14:10:00|21860.45|21860.45|21861.82|21861.82|21861.82|21861.82|21860.45|21860.45|0
1607523010000|2020-12-09 14:10:10|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|0
1607523020000|2020-12-09 14:10:20|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|21862.87|0
1607523030000|2020-12-09 14:10:30|21863.4|21863.4|21862.62|21862.62|21863.4|21863.4|21862.62|21862.62|0
1607523050000|2020-12-09 14:10:50|21863.15|21863.15|21863.26|21863.26|21863.26|21863.26|21863.15|21863.15|0
1607523070000|2020-12-09 14:11:10|21863.33|21863.33|21862|21862|21863.7|21863.7|21862|21862|0
1607523090000|2020-12-09 14:11:30|21860.63|21860.63|21858.05|21858.05|21860.63|21860.63|21858.05|21858.05|0
1607523100000|2020-12-09 14:11:40|21857.62|21857.62|21859.43|21859.43|21859.43|21859.43|21856.16|21856.16|0
1607523110000|2020-12-09 14:11:50|21858.9|21858.9|21858.9|21858.9|21858.9|21858.9|21858.9|21858.9|0
1607523120000|2020-12-09 14:12:00|21858.22|21858.22|21858.22|21858.22|21858.22|21858.22|21858.22|21858.22|0
1607523130000|2020-12-09 14:12:10|21857.7|21857.7|21858.22|21858.22|21858.22|21858.22|21857.7|21857.7|0
1607523150000|2020-12-09 14:12:30|21856.85|21856.85|21853.57|21853.57|21856.85|21856.85|21853.57|21853.57|0
1607523160000|2020-12-09 14:12:40|21853.5|21853.5|21853.43|21853.43|21853.5|21853.5|21853.43|21853.43|0
1607523170000|2020-12-09 14:12:50|21852.91|21852.91|21850.9|21850.9|21853.43|21853.43|21850.69|21850.69|0
1607523180000|2020-12-09 14:13:00|21850.22|21850.22|21849.36|21849.36|21850.22|21850.22|21849.36|21849.36|0
1607523190000|2020-12-09 14:13:10|21849.89|21849.89|21851.97|21851.97|21851.97|21851.97|21849.89|21849.89|0
1607523200000|2020-12-09 14:13:20|21851.75|21851.75|21853.56|21853.56|21853.56|21853.56|21851.75|21851.75|0
1607523210000|2020-12-09 14:13:30|21854.34|21854.34|21851.59|21851.59|21854.34|21854.34|21851.59|21851.59|0
1607523220000|2020-12-09 14:13:40|21851.81|21851.81|21851.81|21851.81|21851.81|21851.81|21851.81|21851.81|0
1607523230000|2020-12-09 14:13:50|21850.44|21850.44|21850.44|21850.44|21850.44|21850.44|21850.44|21850.44|0
1607523240000|2020-12-09 14:14:00|21851.81|21851.81|21849.54|21849.54|21851.81|21851.81|21849.54|21849.54|0
1607523250000|2020-12-09 14:14:10|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|21849.02|0
1607523260000|2020-12-09 14:14:20|21849.23|21849.23|21848.9|21848.9|21849.23|21849.23|21848.9|21848.9|0
1607523270000|2020-12-09 14:14:30|21849.14|21849.14|21847.09|21847.09|21849.91|21849.91|21847.09|21847.09|0
1607523280000|2020-12-09 14:14:40|21848.46|21848.46|21847.09|21847.09|21848.46|21848.46|21847.09|21847.09|0
1607523290000|2020-12-09 14:14:50|21847.61|21847.61|21848.14|21848.14|21848.14|21848.14|21847.61|21847.61|0
1607523300000|2020-12-09 14:15:00|21848.82|21848.82|21849.35|21849.35|21849.35|21849.35|21848.82|21848.82|0
1607523310000|2020-12-09 14:15:10|21850.72|21850.72|21850.72|21850.72|21850.72|21850.72|21850.72|21850.72|0
1607523320000|2020-12-09 14:15:20|21852.28|21852.28|21854.34|21854.34|21854.34|21854.34|21852.28|21852.28|0
1607523330000|2020-12-09 14:15:30|21852.96|21852.96|21849.48|21849.48|21852.96|21852.96|21849.48|21849.48|0
1607523340000|2020-12-09 14:15:40|21849.6|21849.6|21852.34|21852.34|21852.34|21852.34|21849.6|21849.6|0
1607523350000|2020-12-09 14:15:50|21852.87|21852.87|21852.81|21852.81|21852.87|21852.87|21852.81|21852.81|0
1607523370000|2020-12-09 14:16:10|21852.75|21852.75|21851.43|21851.43|21852.81|21852.81|21850.91|21850.91|0
1607523380000|2020-12-09 14:16:20|21850.06|21850.06|21850.06|21850.06|21850.06|21850.06|21850.06|21850.06|0
1607523390000|2020-12-09 14:16:30|21848.68|21848.68|21853.53|21853.53|21854.12|21854.12|21848.68|21848.68|0
1607523400000|2020-12-09 14:16:40|21853.59|21853.59|21853.59|21853.59|21853.59|21853.59|21853.59|21853.59|0
1607523410000|2020-12-09 14:16:50|21852.21|21852.21|21853.59|21853.59|21853.59|21853.59|21852.16|21852.16|0
1607523420000|2020-12-09 14:17:00|21853.75|21853.75|21855.58|21855.58|21856.36|21856.36|21853.75|21853.75|0
1607523430000|2020-12-09 14:17:10|21855.65|21855.65|21855.41|21855.41|21856.61|21856.61|21854.51|21854.51|0
1607523440000|2020-12-09 14:17:20|21856.09|21856.09|21858.54|21858.54|21859.22|21859.22|21856.09|21856.09|0
1607523450000|2020-12-09 14:17:30|21857.76|21857.76|21856.87|21856.87|21857.76|21857.76|21856.87|21856.87|0
1607523460000|2020-12-09 14:17:40|21858.24|21858.24|21861.05|21861.05|21861.05|21861.05|21858.24|21858.24|0
1607523470000|2020-12-09 14:17:50|21862.42|21862.42|21862.12|21862.12|21863.8|21863.8|21862.12|21862.12|0
1607523480000|2020-12-09 14:18:00|21863.49|21863.49|21863.49|21863.49|21863.49|21863.49|21863.49|21863.49|0
1607523490000|2020-12-09 14:18:10|21863.27|21863.27|21860.09|21860.09|21863.27|21863.27|21858.93|21858.93|0
1607523500000|2020-12-09 14:18:20|21858.72|21858.72|21856.29|21856.29|21858.72|21858.72|21854.92|21854.92|0
1607523510000|2020-12-09 14:18:30|21854.92|21854.92|21855.18|21855.18|21856.76|21856.76|21854.7|21854.7|0
1607523520000|2020-12-09 14:18:40|21855.96|21855.96|21857.26|21857.26|21857.26|21857.26|21855.18|21855.18|0
1607523530000|2020-12-09 14:18:50|21855.89|21855.89|21854.31|21854.31|21855.89|21855.89|21854.31|21854.31|0
1607523540000|2020-12-09 14:19:00|21852.2|21852.2|21852.2|21852.2|21852.2|21852.2|21852.2|21852.2|0
1607523550000|2020-12-09 14:19:10|21853.58|21853.58|21848.08|21848.08|21854.95|21854.95|21848.08|21848.08|0
1607523560000|2020-12-09 14:19:20|21847.4|21847.4|21847.4|21847.4|21847.4|21847.4|21847.4|21847.4|0
1607523580000|2020-12-09 14:19:40|21848.77|21848.77|21851.82|21851.82|21851.82|21851.82|21847.4|21847.4|0
1607523590000|2020-12-09 14:19:50|21851.3|21851.3|21851.82|21851.82|21851.82|21851.82|21851.3|21851.3|0
1607523600000|2020-12-09 14:20:00|21851.05|21851.05|21853.07|21853.07|21853.07|21853.07|21851.05|21851.05|0
1607523610000|2020-12-09 14:20:10|21853.75|21853.75|21853.96|21853.96|21853.96|21853.96|21853.75|21853.75|0
1607523620000|2020-12-09 14:20:20|21853.19|21853.19|21855.34|21855.34|21855.34|21855.34|21853.19|21853.19|0
1607523630000|2020-12-09 14:20:30|21855.53|21855.53|21858.96|21858.96|21858.96|21858.96|21855.53|21855.53|0
1607523640000|2020-12-09 14:20:40|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|21857.59|0
1607523650000|2020-12-09 14:20:50|21858.96|21858.96|21858.74|21858.74|21858.96|21858.96|21858.74|21858.74|0
1607523660000|2020-12-09 14:21:00|21860.11|21860.11|21864.57|21864.57|21864.76|21864.76|21860.11|21860.11|0
1607523670000|2020-12-09 14:21:10|21866.15|21866.15|21867.21|21867.21|21867.21|21867.21|21866.15|21866.15|0
1607523690000|2020-12-09 14:21:30|21867.73|21867.73|21867.73|21867.73|21867.73|21867.73|21867.73|21867.73|0
1607523700000|2020-12-09 14:21:40|21867.05|21867.05|21866.74|21866.74|21867.27|21867.27|21866.74|21866.74|0
1607523710000|2020-12-09 14:21:50|21863.99|21863.99|21863.99|21863.99|21863.99|21863.99|21863.99|21863.99|0
1607523720000|2020-12-09 14:22:00|21863.86|21863.86|21863.83|21863.83|21863.86|21863.86|21863.83|21863.83|0
1607523730000|2020-12-09 14:22:10|21863.62|21863.62|21861.2|21861.2|21863.62|21863.62|21861.2|21861.2|0
1607523740000|2020-12-09 14:22:20|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|21860.98|0
1607523750000|2020-12-09 14:22:30|21860.76|21860.76|21857.56|21857.56|21860.76|21860.76|21856.78|21856.78|0
1607523760000|2020-12-09 14:22:40|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|0
1607523770000|2020-12-09 14:22:50|21855.66|21855.66|21851.33|21851.33|21855.66|21855.66|21850.92|21850.92|0
1607523780000|2020-12-09 14:23:00|21851.19|21851.19|21851.19|21851.19|21851.19|21851.19|21851.19|21851.19|0
1607523790000|2020-12-09 14:23:10|21851.12|21851.12|21851.9|21851.9|21851.9|21851.9|21850.69|21850.69|0
1607523800000|2020-12-09 14:23:20|21852.37|21852.37|21852.25|21852.25|21852.37|21852.37|21852.25|21852.25|0
1607523810000|2020-12-09 14:23:30|21852.04|21852.04|21852.04|21852.04|21852.04|21852.04|21852.04|21852.04|0
1607523820000|2020-12-09 14:23:40|21850.66|21850.66|21850.97|21850.97|21850.97|21850.97|21849.92|21849.92|0
1607523830000|2020-12-09 14:23:50|21849.61|21849.61|21849.08|21849.08|21849.61|21849.61|21849.08|21849.08|0
1607523840000|2020-12-09 14:24:00|21849.01|21849.01|21848.42|21848.42|21849.01|21849.01|21847.64|21847.64|0
1607523850000|2020-12-09 14:24:10|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|21850.32|0
1607523860000|2020-12-09 14:24:20|21851.68|21851.68|21851.68|21851.68|21851.68|21851.68|21851.68|21851.68|0
1607523870000|2020-12-09 14:24:30|21851.57|21851.57|21852.05|21852.05|21852.05|21852.05|21851.57|21851.57|0
1607523880000|2020-12-09 14:24:40|21853.43|21853.43|21853.21|21853.21|21853.43|21853.43|21853.21|21853.21|0
1607523890000|2020-12-09 14:24:50|21853.28|21853.28|21853.03|21853.03|21853.28|21853.28|21852.5|21852.5|0
1607523900000|2020-12-09 14:25:00|21853.55|21853.55|21854.84|21854.84|21854.84|21854.84|21853.46|21853.46|0
1607523910000|2020-12-09 14:25:10|21855.05|21855.05|21855.05|21855.05|21855.05|21855.05|21855.05|21855.05|0
1607523920000|2020-12-09 14:25:20|21853.69|21853.69|21857.86|21857.86|21857.86|21857.86|21853.69|21853.69|0
1607523930000|2020-12-09 14:25:30|21858.39|21858.39|21856.38|21856.38|21861.14|21861.14|21855.69|21855.69|0
1607523940000|2020-12-09 14:25:40|21857.75|21857.75|21856.5|21856.5|21858.74|21858.74|21856.5|21856.5|0
1607523950000|2020-12-09 14:25:50|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|21857.03|0
1607523960000|2020-12-09 14:26:00|21856.81|21856.81|21856.49|21856.49|21859.24|21859.24|21856.49|21856.49|0
1607523970000|2020-12-09 14:26:10|21855.12|21855.12|21853.47|21853.47|21855.12|21855.12|21852.69|21852.69|0
1607523980000|2020-12-09 14:26:20|21854.11|21854.11|21855.06|21855.06|21855.06|21855.06|21853.68|21853.68|0
1607524000000|2020-12-09 14:26:40|21856.11|21856.11|21858.69|21858.69|21858.69|21858.69|21856.11|21856.11|0
1607524010000|2020-12-09 14:26:50|21860.07|21860.07|21863.34|21863.34|21863.34|21863.34|21860.07|21860.07|0
1607524020000|2020-12-09 14:27:00|21863.48|21863.48|21867.79|21867.79|21867.79|21867.79|21863.48|21863.48|0
1607524030000|2020-12-09 14:27:10|21869.16|21869.16|21869.16|21869.16|21869.16|21869.16|21869.16|21869.16|0
1607524050000|2020-12-09 14:27:30|21867.79|21867.79|21867.1|21867.1|21868.48|21868.48|21867.1|21867.1|0
1607524060000|2020-12-09 14:27:40|21867.63|21867.63|21868.58|21868.58|21868.58|21868.58|21867.63|21867.63|0
1607524070000|2020-12-09 14:27:50|21867.21|21867.21|21868.58|21868.58|21868.58|21868.58|21867.21|21867.21|0
1607524080000|2020-12-09 14:28:00|21869.36|21869.36|21869.43|21869.43|21869.43|21869.43|21869.36|21869.36|0
1607524090000|2020-12-09 14:28:10|21870.21|21870.21|21870.21|21870.21|21870.21|21870.21|21870.21|21870.21|0
1607524100000|2020-12-09 14:28:20|21869.68|21869.68|21869.68|21869.68|21869.68|21869.68|21869.68|21869.68|0
1607524110000|2020-12-09 14:28:30|21869|21869|21869.09|21869.09|21870.26|21870.26|21868.88|21868.88|0
1607524120000|2020-12-09 14:28:40|21870.67|21870.67|21870.77|21870.77|21870.77|21870.77|21869.71|21869.71|0
1607524130000|2020-12-09 14:28:50|21871.54|21871.54|21872.2|21872.2|21872.2|21872.2|21871.54|21871.54|0
1607524140000|2020-12-09 14:29:00|21872.88|21872.88|21871.36|21871.36|21873.41|21873.41|21871.31|21871.31|0
1607524150000|2020-12-09 14:29:10|21870.68|21870.68|21870.68|21870.68|21870.68|21870.68|21870.68|21870.68|0
1607524170000|2020-12-09 14:29:30|21872.24|21872.24|21872.55|21872.55|21872.92|21872.92|21872.24|21872.24|0
1607524180000|2020-12-09 14:29:40|21873.23|21873.23|21872.67|21872.67|21873.35|21873.35|21872.67|21872.67|0
1607524190000|2020-12-09 14:29:50|21871.29|21871.29|21874.57|21874.57|21874.57|21874.57|21871.29|21871.29|0
1607524200000|2020-12-09 14:30:00|21875.78|21875.78|21875.05|21875.05|21877.75|21877.75|21871.84|21871.84|0
1607524210000|2020-12-09 14:30:10|21876.1|21876.1|21873.11|21873.11|21876.63|21876.63|21871.73|21871.73|0
1607524220000|2020-12-09 14:30:20|21871|21871|21870.95|21870.95|21871.73|21871.73|21869.1|21869.1|0
1607524230000|2020-12-09 14:30:30|21873.06|21873.06|21880.09|21880.09|21880.09|21880.09|21873.06|21873.06|0
1607524240000|2020-12-09 14:30:40|21880.32|21880.32|21883.22|21883.22|21883.97|21883.97|21880.32|21880.32|0
1607524250000|2020-12-09 14:30:50|21885.97|21885.97|21883.6|21883.6|21885.97|21885.97|21883.6|21883.6|0
1607524260000|2020-12-09 14:31:00|21884.65|21884.65|21884.07|21884.07|21884.87|21884.87|21884.07|21884.07|0
1607524270000|2020-12-09 14:31:10|21883.02|21883.02|21882.16|21882.16|21885.43|21885.43|21882.16|21882.16|0
1607524280000|2020-12-09 14:31:20|21881.63|21881.63|21881.63|21881.63|21881.63|21881.63|21881.63|21881.63|0
1607524290000|2020-12-09 14:31:30|21882.41|21882.41|21883.72|21883.72|21883.72|21883.72|21881.56|21881.56|0
1607524300000|2020-12-09 14:31:40|21882.34|21882.34|21886.83|21886.83|21887.88|21887.88|21882.34|21882.34|0
1607524310000|2020-12-09 14:31:50|21887.51|21887.51|21887.99|21887.99|21888.88|21888.88|21887.51|21887.51|0
1607524320000|2020-12-09 14:32:00|21889.36|21889.36|21893.42|21893.42|21893.42|21893.42|21889.22|21889.22|0
1607524330000|2020-12-09 14:32:10|21893.35|21893.35|21893.57|21893.57|21893.57|21893.57|21893.35|21893.35|0
1607524340000|2020-12-09 14:32:20|21892.88|21892.88|21891.3|21891.3|21892.88|21892.88|21891.3|21891.3|0
1607524350000|2020-12-09 14:32:30|21891.83|21891.83|21889.19|21889.19|21891.83|21891.83|21888.34|21888.34|0
1607524360000|2020-12-09 14:32:40|21888.66|21888.66|21887.82|21887.82|21890.25|21890.25|21887.82|21887.82|0
1607524370000|2020-12-09 14:32:50|21887.14|21887.14|21887.95|21887.95|21889.29|21889.29|21886.92|21886.92|0
1607524380000|2020-12-09 14:33:00|21887.26|21887.26|21889.94|21889.94|21889.94|21889.94|21887.26|21887.26|0
1607524390000|2020-12-09 14:33:10|21890.47|21890.47|21887.86|21887.86|21890.47|21890.47|21887.86|21887.86|0
1607524400000|2020-12-09 14:33:20|21885.11|21885.11|21884.44|21884.44|21885.11|21885.11|21881.69|21881.69|0
1607524410000|2020-12-09 14:33:30|21885.5|21885.5|21891.22|21891.22|21893.59|21893.59|21885.5|21885.5|0
1607524420000|2020-12-09 14:33:40|21890.44|21890.44|21889.43|21889.43|21891.13|21891.13|21889.43|21889.43|0
1607524430000|2020-12-09 14:33:50|21888.65|21888.65|21884.07|21884.07|21888.65|21888.65|21884.07|21884.07|0
1607524440000|2020-12-09 14:34:00|21885.45|21885.45|21876.59|21876.59|21885.45|21885.45|21876.59|21876.59|0
1607524450000|2020-12-09 14:34:10|21875.81|21875.81|21877.71|21877.71|21877.71|21877.71|21873.38|21873.38|0
1607524460000|2020-12-09 14:34:20|21877.18|21877.18|21876.9|21876.9|21878.28|21878.28|21876.9|21876.9|0
1607524470000|2020-12-09 14:34:30|21876.12|21876.12|21870.73|21870.73|21876.69|21876.69|21870.73|21870.73|0
1607524480000|2020-12-09 14:34:40|21871.26|21871.26|21863.02|21863.02|21871.26|21871.26|21863.02|21863.02|0
1607524490000|2020-12-09 14:34:50|21863.07|21863.07|21862.55|21862.55|21863.6|21863.6|21862.55|21862.55|0
1607524500000|2020-12-09 14:35:00|21861.49|21861.49|21844.06|21844.06|21861.49|21861.49|21842.69|21842.69|0
1607524510000|2020-12-09 14:35:10|21844.07|21844.07|21841.43|21841.43|21845.44|21845.44|21841.43|21841.43|0
1607524520000|2020-12-09 14:35:20|21841.96|21841.96|21839|21839|21841.96|21841.96|21839|21839|0
1607524540000|2020-12-09 14:35:40|21838.47|21838.47|21833.56|21833.56|21838.47|21838.47|21833.5|21833.5|0
1607524550000|2020-12-09 14:35:50|21834.93|21834.93|21837.06|21837.06|21837.06|21837.06|21834.93|21834.93|0
1607524560000|2020-12-09 14:36:00|21836.28|21836.28|21833.39|21833.39|21836.42|21836.42|21831.54|21831.54|0
1607524570000|2020-12-09 14:36:10|21834.08|21834.08|21835.43|21835.43|21837.7|21837.7|21833.39|21833.39|0
1607524580000|2020-12-09 14:36:20|21834.75|21834.75|21834.5|21834.5|21835.27|21835.27|21834.5|21834.5|0
1607524590000|2020-12-09 14:36:30|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|0
1607524600000|2020-12-09 14:36:40|21836.09|21836.09|21836.3|21836.3|21836.3|21836.3|21836.09|21836.09|0
1607524610000|2020-12-09 14:36:50|21836.83|21836.83|21836.89|21836.89|21837.8|21837.8|21836.3|21836.3|0
1607524620000|2020-12-09 14:37:00|21836.36|21836.36|21842.18|21842.18|21842.7|21842.7|21835|21835|0
1607524630000|2020-12-09 14:37:10|21841.13|21841.13|21837.46|21837.46|21841.13|21841.13|21837.46|21837.46|0
1607524640000|2020-12-09 14:37:20|21836.69|21836.69|21837.99|21837.99|21837.99|21837.99|21836.48|21836.48|0
1607524650000|2020-12-09 14:37:30|21839.37|21839.37|21838.87|21838.87|21839.76|21839.76|21837.6|21837.6|0
1607524660000|2020-12-09 14:37:40|21839.08|21839.08|21842.81|21842.81|21842.81|21842.81|21839.08|21839.08|0
1607524670000|2020-12-09 14:37:50|21842.28|21842.28|21841.56|21841.56|21842.28|21842.28|21840.78|21840.78|0
1607524680000|2020-12-09 14:38:00|21840.51|21840.51|21830.1|21830.1|21840.51|21840.51|21830.1|21830.1|0
1607524690000|2020-12-09 14:38:10|21829.04|21829.04|21824.72|21824.72|21829.04|21829.04|21824.72|21824.72|0
1607524700000|2020-12-09 14:38:20|21824.19|21824.19|21824.19|21824.19|21824.19|21824.19|21824.19|21824.19|0
1607524710000|2020-12-09 14:38:30|21824.05|21824.05|21829.12|21829.12|21829.12|21829.12|21823.62|21823.62|0
1607524720000|2020-12-09 14:38:40|21833.33|21833.33|21839.8|21839.8|21839.8|21839.8|21833.33|21833.33|0
1607524730000|2020-12-09 14:38:50|21840.33|21840.33|21838.82|21838.82|21840.33|21840.33|21837.77|21837.77|0
1607524740000|2020-12-09 14:39:00|21840.31|21840.31|21846.87|21846.87|21849.13|21849.13|21840.31|21840.31|0
1607524750000|2020-12-09 14:39:10|21846.98|21846.98|21849.02|21849.02|21851.77|21851.77|21846.98|21846.98|0
1607524760000|2020-12-09 14:39:20|21848.81|21848.81|21847.89|21847.89|21848.81|21848.81|21847.21|21847.21|0
1607524770000|2020-12-09 14:39:30|21846.84|21846.84|21846.9|21846.9|21847.59|21847.59|21846.84|21846.84|0
1607524780000|2020-12-09 14:39:40|21848.27|21848.27|21848.79|21848.79|21851.54|21851.54|21848.27|21848.27|0
1607524790000|2020-12-09 14:39:50|21848.72|21848.72|21848.05|21848.05|21848.72|21848.72|21848.05|21848.05|0
1607524800000|2020-12-09 14:40:00|21851.21|21851.21|21850.62|21850.62|21851.99|21851.99|21850.62|21850.62|0
1607524810000|2020-12-09 14:40:10|21851.4|21851.4|21854.66|21854.66|21854.66|21854.66|21851.4|21851.4|0
1607524820000|2020-12-09 14:40:20|21854.23|21854.23|21854.23|21854.23|21854.23|21854.23|21854.23|21854.23|0
1607524830000|2020-12-09 14:40:30|21855.79|21855.79|21854.97|21854.97|21855.79|21855.79|21854.41|21854.41|0
1607524840000|2020-12-09 14:40:40|21853.92|21853.92|21853.39|21853.39|21853.92|21853.92|21853.39|21853.39|0
1607524850000|2020-12-09 14:40:50|21854.45|21854.45|21852.99|21852.99|21859.59|21859.59|21852.99|21852.99|0
1607524860000|2020-12-09 14:41:00|21858.16|21858.16|21857.56|21857.56|21860.06|21860.06|21857.56|21857.56|0
1607524870000|2020-12-09 14:41:10|21858.94|21858.94|21859.99|21859.99|21860.52|21860.52|21857.56|21857.56|0
1607524880000|2020-12-09 14:41:20|21860.77|21860.77|21860.24|21860.24|21860.77|21860.77|21860.24|21860.24|0
1607524890000|2020-12-09 14:41:30|21860.03|21860.03|21860.81|21860.81|21860.81|21860.81|21859.34|21859.34|0
1607524900000|2020-12-09 14:41:40|21861.49|21861.49|21860.11|21860.11|21861.49|21861.49|21860.11|21860.11|0
1607524910000|2020-12-09 14:41:50|21858.74|21858.74|21857.36|21857.36|21859.27|21859.27|21857.36|21857.36|0
1607524920000|2020-12-09 14:42:00|21856.59|21856.59|21848.96|21848.96|21856.59|21856.59|21848.96|21848.96|0
1607524930000|2020-12-09 14:42:10|21847.59|21847.59|21844.22|21844.22|21848.55|21848.55|21843.69|21843.69|0
1607524940000|2020-12-09 14:42:20|21844.74|21844.74|21846.97|21846.97|21846.97|21846.97|21844.22|21844.22|0
1607524950000|2020-12-09 14:42:30|21848.02|21848.02|21851|21851|21851|21851|21848.02|21848.02|0
1607524960000|2020-12-09 14:42:40|21851.78|21851.78|21857.07|21857.07|21857.07|21857.07|21851.65|21851.65|0
1607524970000|2020-12-09 14:42:50|21857.84|21857.84|21862.8|21862.8|21862.8|21862.8|21857.84|21857.84|0
1607524980000|2020-12-09 14:43:00|21863.48|21863.48|21864.05|21864.05|21865.1|21865.1|21862.8|21862.8|0
1607524990000|2020-12-09 14:43:10|21863.52|21863.52|21863.62|21863.62|21863.78|21863.78|21863|21863|0
1607525000000|2020-12-09 14:43:20|21863.74|21863.74|21865.64|21865.64|21865.64|21865.64|21863.74|21863.74|0
1607525010000|2020-12-09 14:43:30|21864.26|21864.26|21865.1|21865.1|21865.63|21865.63|21864.26|21864.26|0
1607525020000|2020-12-09 14:43:40|21864.42|21864.42|21864.36|21864.36|21866.85|21866.85|21864.36|21864.36|0
1607525030000|2020-12-09 14:43:50|21862.3|21862.3|21861.77|21861.77|21862.3|21862.3|21861.24|21861.24|0
1607525040000|2020-12-09 14:44:00|21863.14|21863.14|21864.91|21864.91|21864.91|21864.91|21863.08|21863.08|0
1607525050000|2020-12-09 14:44:10|21865.13|21865.13|21865.4|21865.4|21865.92|21865.92|21865.13|21865.13|0
1607525060000|2020-12-09 14:44:20|21866.98|21866.98|21869.59|21869.59|21869.59|21869.59|21866.98|21866.98|0
1607525070000|2020-12-09 14:44:30|21870.37|21870.37|21875.06|21875.06|21875.06|21875.06|21870.37|21870.37|0
1607525080000|2020-12-09 14:44:40|21874.53|21874.53|21868.33|21868.33|21874.53|21874.53|21868.33|21868.33|0
1607525090000|2020-12-09 14:44:50|21867.55|21867.55|21867.77|21867.77|21867.77|21867.77|21867.55|21867.55|0
1607525100000|2020-12-09 14:45:00|21869.15|21869.15|21871.05|21871.05|21871.05|21871.05|21869.15|21869.15|0
1607525110000|2020-12-09 14:45:10|21870.27|21870.27|21857.35|21857.35|21870.27|21870.27|21857.35|21857.35|0
1607525120000|2020-12-09 14:45:20|21857.29|21857.29|21858.24|21858.24|21858.66|21858.66|21857.29|21857.29|0
1607525130000|2020-12-09 14:45:30|21856.87|21856.87|21855.13|21855.13|21859.09|21859.09|21855.13|21855.13|0
1607525140000|2020-12-09 14:45:40|21853.67|21853.67|21844.79|21844.79|21853.67|21853.67|21844.79|21844.79|0
1607525150000|2020-12-09 14:45:50|21844.26|21844.26|21844.13|21844.13|21844.26|21844.26|21843.08|21843.08|0
1607525160000|2020-12-09 14:46:00|21843.35|21843.35|21834.96|21834.96|21843.35|21843.35|21834.96|21834.96|0
1607525170000|2020-12-09 14:46:10|21834.18|21834.18|21825.73|21825.73|21834.18|21834.18|21825.73|21825.73|0
1607525180000|2020-12-09 14:46:20|21825.8|21825.8|21825.28|21825.28|21825.8|21825.8|21825.28|21825.28|0
1607525190000|2020-12-09 14:46:30|21825.8|21825.8|21824.75|21824.75|21825.8|21825.8|21824.75|21824.75|0
1607525200000|2020-12-09 14:46:40|21824.22|21824.22|21822.95|21822.95|21824.22|21824.22|21821.89|21821.89|0
1607525210000|2020-12-09 14:46:50|21823.47|21823.47|21819.42|21819.42|21823.47|21823.47|21819.42|21819.42|0
1607525220000|2020-12-09 14:47:00|21818.04|21818.04|21819.76|21819.76|21820.27|21820.27|21815.62|21815.62|0
1607525230000|2020-12-09 14:47:10|21824.94|21824.94|21825.41|21825.41|21825.62|21825.62|21824.04|21824.04|0
1607525240000|2020-12-09 14:47:20|21824.73|21824.73|21822.47|21822.47|21824.73|21824.73|21822.47|21822.47|0
1607525250000|2020-12-09 14:47:30|21823|21823|21831.37|21831.37|21831.37|21831.37|21823|21823|0
1607525260000|2020-12-09 14:47:40|21831.3|21831.3|21829.81|21829.81|21831.3|21831.3|21829.81|21829.81|0
1607525270000|2020-12-09 14:47:50|21829.87|21829.87|21828.35|21828.35|21830.4|21830.4|21827.7|21827.7|0
1607525280000|2020-12-09 14:48:00|21828.13|21828.13|21825.52|21825.52|21828.17|21828.17|21825.52|21825.52|0
1607525290000|2020-12-09 14:48:10|21825.59|21825.59|21825.84|21825.84|21825.84|21825.84|21824.78|21824.78|0
1607525300000|2020-12-09 14:48:20|21825.15|21825.15|21824.78|21824.78|21826.36|21826.36|21824.26|21824.26|0
1607525310000|2020-12-09 14:48:30|21825.31|21825.31|21823.26|21823.26|21825.45|21825.45|21821.89|21821.89|0
1607525320000|2020-12-09 14:48:40|21823.36|21823.36|21825.25|21825.25|21825.25|21825.25|21823.36|21823.36|0
1607525330000|2020-12-09 14:48:50|21828|21828|21831.17|21831.17|21833.82|21833.82|21828|21828|0
1607525340000|2020-12-09 14:49:00|21831.7|21831.7|21830.39|21830.39|21831.76|21831.76|21830.39|21830.39|0
1607525350000|2020-12-09 14:49:10|21828.93|21828.93|21826.67|21826.67|21828.93|21828.93|21826.67|21826.67|0
1607525360000|2020-12-09 14:49:20|21826.6|21826.6|21826.63|21826.63|21826.63|21826.63|21826.6|21826.6|0
1607525370000|2020-12-09 14:49:30|21826.1|21826.1|21822.32|21822.32|21826.1|21826.1|21822.32|21822.32|0
1607525380000|2020-12-09 14:49:40|21821.79|21821.79|21822.57|21822.57|21822.57|21822.57|21821.79|21821.79|0
1607525390000|2020-12-09 14:49:50|21823.1|21823.1|21816.75|21816.75|21823.62|21823.62|21816.75|21816.75|0
1607525400000|2020-12-09 14:50:00|21816.68|21816.68|21803.5|21803.5|21816.68|21816.68|21802.78|21802.78|0
1607525410000|2020-12-09 14:50:10|21800.75|21800.75|21799.01|21799.01|21800.75|21800.75|21799.01|21799.01|0
1607525420000|2020-12-09 14:50:20|21798.49|21798.49|21798.49|21798.49|21799.01|21799.01|21797.64|21797.64|0
1607525430000|2020-12-09 14:50:30|21799.01|21799.01|21796.93|21796.93|21799.01|21799.01|21796.93|21796.93|0
1607525440000|2020-12-09 14:50:40|21797.46|21797.46|21797.3|21797.3|21797.98|21797.98|21797.3|21797.3|0
1607525450000|2020-12-09 14:50:50|21797.44|21797.44|21802.42|21802.42|21802.42|21802.42|21797.44|21797.44|0
1607525460000|2020-12-09 14:51:00|21802.3|21802.3|21803.67|21803.67|21804.2|21804.2|21802.3|21802.3|0
1607525470000|2020-12-09 14:51:10|21803.81|21803.81|21807.01|21807.01|21807.01|21807.01|21803.81|21803.81|0
1607525480000|2020-12-09 14:51:20|21805.43|21805.43|21809.76|21809.76|21809.76|21809.76|21804.65|21804.65|0
1607525490000|2020-12-09 14:51:30|21808.38|21808.38|21807.15|21807.15|21808.52|21808.52|21807.01|21807.01|0
1607525510000|2020-12-09 14:51:50|21806.62|21806.62|21804.51|21804.51|21806.62|21806.62|21800.71|21800.71|0
1607525520000|2020-12-09 14:52:00|21805.56|21805.56|21809.83|21809.83|21809.83|21809.83|21805.56|21805.56|0
1607525530000|2020-12-09 14:52:10|21807.08|21807.08|21805.93|21805.93|21808.91|21808.91|21805.93|21805.93|0
1607525540000|2020-12-09 14:52:20|21806|21806|21808.49|21808.49|21808.49|21808.49|21805.74|21805.74|0
1607525550000|2020-12-09 14:52:30|21808.46|21808.46|21807.68|21807.68|21808.46|21808.46|21807.68|21807.68|0
1607525560000|2020-12-09 14:52:40|21807.47|21807.47|21805.44|21805.44|21807.47|21807.47|21805.44|21805.44|0
1607525570000|2020-12-09 14:52:50|21805.97|21805.97|21805.85|21805.85|21805.97|21805.97|21805.85|21805.85|0
1607525580000|2020-12-09 14:53:00|21806.38|21806.38|21806.5|21806.5|21806.5|21806.5|21806.38|21806.38|0
1607525590000|2020-12-09 14:53:10|21807.02|21807.02|21808.29|21808.29|21812.72|21812.72|21807.02|21807.02|0
1607525600000|2020-12-09 14:53:20|21809.85|21809.85|21809.48|21809.48|21809.85|21809.85|21808.79|21808.79|0
1607525610000|2020-12-09 14:53:30|21810|21810|21811.56|21811.56|21811.56|21811.56|21810|21810|0
1607525620000|2020-12-09 14:53:40|21812.24|21812.24|21814.3|21814.3|21814.3|21814.3|21812.24|21812.24|0
1607525630000|2020-12-09 14:53:50|21814.83|21814.83|21814.05|21814.05|21814.83|21814.83|21814.05|21814.05|0
1607525640000|2020-12-09 14:54:00|21813.52|21813.52|21811.38|21811.38|21813.52|21813.52|21811.38|21811.38|0
1607525650000|2020-12-09 14:54:10|21811.49|21811.49|21811.43|21811.43|21811.49|21811.49|21811.43|21811.43|0
1607525660000|2020-12-09 14:54:20|21812.2|21812.2|21818.19|21818.19|21818.65|21818.65|21812.2|21812.2|0
1607525670000|2020-12-09 14:54:30|21820.33|21820.33|21825.13|21825.13|21825.13|21825.13|21820.33|21820.33|0
1607525680000|2020-12-09 14:54:40|21826.51|21826.51|21833.46|21833.46|21833.46|21833.46|21826.51|21826.51|0
1607525690000|2020-12-09 14:54:50|21833.58|21833.58|21833.05|21833.05|21833.58|21833.58|21833.05|21833.05|0
1607525700000|2020-12-09 14:55:00|21831.68|21831.68|21833.43|21833.43|21833.43|21833.43|21831.68|21831.68|0
1607525710000|2020-12-09 14:55:10|21833.57|21833.57|21831.63|21831.63|21833.57|21833.57|21831.53|21831.53|0
1607525720000|2020-12-09 14:55:20|21832.15|21832.15|21838.71|21838.71|21839.23|21839.23|21832.15|21832.15|0
1607525730000|2020-12-09 14:55:30|21834.57|21834.57|21835.95|21835.95|21835.95|21835.95|21834.57|21834.57|0
1607525740000|2020-12-09 14:55:40|21833.2|21833.2|21831.09|21831.09|21834.57|21834.57|21831.09|21831.09|0
1607525750000|2020-12-09 14:55:50|21831.15|21831.15|21827.65|21827.65|21831.15|21831.15|21827.65|21827.65|0
1607525760000|2020-12-09 14:56:00|21828|21828|21829.06|21829.06|21829.06|21829.06|21828|21828|0
1607525770000|2020-12-09 14:56:10|21828|21828|21827.28|21827.28|21828|21828|21827.28|21827.28|0
1607525790000|2020-12-09 14:56:30|21828.33|21828.33|21836.55|21836.55|21836.55|21836.55|21828.33|21828.33|0
1607525800000|2020-12-09 14:56:40|21837.07|21837.07|21838.97|21838.97|21839.66|21839.66|21837.07|21837.07|0
1607525810000|2020-12-09 14:56:50|21839.5|21839.5|21837.94|21837.94|21839.5|21839.5|21837.94|21837.94|0
1607525820000|2020-12-09 14:57:00|21837.72|21837.72|21834.46|21834.46|21837.72|21837.72|21829.85|21829.85|0
1607525830000|2020-12-09 14:57:10|21835.83|21835.83|21836.11|21836.11|21836.11|21836.11|21835.83|21835.83|0
1607525840000|2020-12-09 14:57:20|21836.32|21836.32|21837.62|21837.62|21837.62|21837.62|21834.41|21834.41|0
1607525850000|2020-12-09 14:57:30|21837.09|21837.09|21843.11|21843.11|21843.11|21843.11|21837.09|21837.09|0
1607525860000|2020-12-09 14:57:40|21842.58|21842.58|21835.83|21835.83|21842.58|21842.58|21834.46|21834.46|0
1607525870000|2020-12-09 14:57:50|21835.95|21835.95|21831.78|21831.78|21836.16|21836.16|21831.25|21831.25|0
1607525880000|2020-12-09 14:58:00|21830.41|21830.41|21824.98|21824.98|21830.41|21830.41|21824.98|21824.98|0
1607525890000|2020-12-09 14:58:10|21824.85|21824.85|21820.65|21820.65|21825.01|21825.01|21819.59|21819.59|0
1607525900000|2020-12-09 14:58:20|21819.27|21819.27|21816.87|21816.87|21819.34|21819.34|21816.82|21816.82|0
1607525910000|2020-12-09 14:58:30|21817.56|21817.56|21821.87|21821.87|21821.87|21821.87|21817.56|21817.56|0
1607525920000|2020-12-09 14:58:40|21822.39|21822.39|21810.62|21810.62|21822.39|21822.39|21810.62|21810.62|0
1607525930000|2020-12-09 14:58:50|21810.09|21810.09|21805.43|21805.43|21810.09|21810.09|21805.43|21805.43|0
1607525940000|2020-12-09 14:59:00|21804.76|21804.76|21806.08|21806.08|21811.35|21811.35|21802.37|21802.37|0
1607525950000|2020-12-09 14:59:10|21806.86|21806.86|21809|21809|21809|21809|21806.86|21806.86|0
1607525960000|2020-12-09 14:59:20|21808.81|21808.81|21812.29|21812.29|21813.66|21813.66|21808.16|21808.16|0
1607525970000|2020-12-09 14:59:30|21809.54|21809.54|21808.37|21808.37|21809.54|21809.54|21807.18|21807.18|0
1607525980000|2020-12-09 14:59:40|21810.69|21810.69|21813.37|21813.37|21813.37|21813.37|21808.46|21808.46|0
1607525990000|2020-12-09 14:59:50|21814.06|21814.06|21815.29|21815.29|21815.29|21815.29|21812.68|21812.68|0
1607526000000|2020-12-09 15:00:00|21812.54|21812.54|21809.44|21809.44|21812.54|21812.54|21809.37|21809.37|0
1607526010000|2020-12-09 15:00:10|21811|21811|21821.33|21821.33|21821.33|21821.33|21811|21811|0
1607526020000|2020-12-09 15:00:20|21820.55|21820.55|21819.91|21819.91|21821.24|21821.24|21819.91|21819.91|0
1607526030000|2020-12-09 15:00:30|21818.86|21818.86|21812.66|21812.66|21818.86|21818.86|21812.37|21812.37|0
1607526040000|2020-12-09 15:00:40|21811.88|21811.88|21809.14|21809.14|21811.88|21811.88|21808.08|21808.08|0
1607526050000|2020-12-09 15:00:50|21810.69|21810.69|21815.36|21815.36|21815.36|21815.36|21810.69|21810.69|0
1607526060000|2020-12-09 15:01:00|21816.73|21816.73|21816.89|21816.89|21816.89|21816.89|21816.2|21816.2|0
1607526070000|2020-12-09 15:01:10|21817.94|21817.94|21821.11|21821.11|21823.85|21823.85|21817.94|21817.94|0
1607526080000|2020-12-09 15:01:20|21820.87|21820.87|21816.06|21816.06|21820.87|21820.87|21816.06|21816.06|0
1607526090000|2020-12-09 15:01:30|21815.54|21815.54|21810.8|21810.8|21815.54|21815.54|21810.8|21810.8|0
1607526100000|2020-12-09 15:01:40|21810.92|21810.92|21810.57|21810.57|21811.38|21811.38|21810.57|21810.57|0
1607526110000|2020-12-09 15:01:50|21812.13|21812.13|21820.46|21820.46|21820.46|21820.46|21812.13|21812.13|0
1607526120000|2020-12-09 15:02:00|21819.68|21819.68|21814.55|21814.55|21819.68|21819.68|21807.22|21807.22|0
1607526130000|2020-12-09 15:02:10|21811.8|21811.8|21807.48|21807.48|21811.8|21811.8|21807.48|21807.48|0
1607526140000|2020-12-09 15:02:20|21808.16|21808.16|21810.68|21810.68|21810.68|21810.68|21808.16|21808.16|0
1607526150000|2020-12-09 15:02:30|21810.25|21810.25|21810.25|21810.25|21810.25|21810.25|21810.25|21810.25|0
1607526160000|2020-12-09 15:02:40|21810.78|21810.78|21811.46|21811.46|21811.65|21811.65|21810.09|21810.09|0
1607526170000|2020-12-09 15:02:50|21810.09|21810.09|21800.39|21800.39|21811.18|21811.18|21798.16|21798.16|0
1607526180000|2020-12-09 15:03:00|21797.64|21797.64|21796.81|21796.81|21799.01|21799.01|21796.81|21796.81|0
1607526190000|2020-12-09 15:03:10|21797.33|21797.33|21813.24|21813.24|21817.19|21817.19|21797.33|21797.33|0
1607526200000|2020-12-09 15:03:20|21810.49|21810.49|21808.87|21808.87|21810.49|21810.49|21808.75|21808.75|0
1607526210000|2020-12-09 15:03:30|21811.62|21811.62|21815.2|21815.2|21817.36|21817.36|21811.56|21811.56|0
1607526220000|2020-12-09 15:03:40|21815.86|21815.86|21814.3|21814.3|21815.86|21815.86|21812.93|21812.93|0
1607526230000|2020-12-09 15:03:50|21814.83|21814.83|21814.3|21814.3|21814.83|21814.83|21814.3|21814.3|0
1607526240000|2020-12-09 15:04:00|21813.62|21813.62|21803.23|21803.23|21813.62|21813.62|21803.23|21803.23|0
1607526250000|2020-12-09 15:04:10|21804.6|21804.6|21803.81|21803.81|21804.6|21804.6|21803.81|21803.81|0
1607526260000|2020-12-09 15:04:20|21803.17|21803.17|21795.76|21795.76|21803.17|21803.17|21795.76|21795.76|0
1607526270000|2020-12-09 15:04:30|21797.13|21797.13|21800.95|21800.95|21800.95|21800.95|21797.13|21797.13|0
1607526280000|2020-12-09 15:04:40|21801.47|21801.47|21802.85|21802.85|21802.85|21802.85|21801.47|21801.47|0
1607526290000|2020-12-09 15:04:50|21804.21|21804.21|21803.31|21803.31|21804.21|21804.21|21803.31|21803.31|0
1607526300000|2020-12-09 15:05:00|21806.06|21806.06|21813.16|21813.16|21813.16|21813.16|21806.06|21806.06|0
1607526310000|2020-12-09 15:05:10|21814.52|21814.52|21816.47|21816.47|21816.47|21816.47|21814.52|21814.52|0
1607526320000|2020-12-09 15:05:20|21818.03|21818.03|21820.78|21820.78|21822.14|21822.14|21818.03|21818.03|0
1607526330000|2020-12-09 15:05:30|21822.15|21822.15|21824.26|21824.26|21824.26|21824.26|21822.15|21822.15|0
1607526340000|2020-12-09 15:05:40|21822.89|21822.89|21819.35|21819.35|21822.89|21822.89|21819.35|21819.35|0
1607526350000|2020-12-09 15:05:50|21818.82|21818.82|21816.86|21816.86|21818.98|21818.98|21814.17|21814.17|0
1607526360000|2020-12-09 15:06:00|21815.04|21815.04|21818.31|21818.31|21818.31|21818.31|21814.51|21814.51|0
1607526370000|2020-12-09 15:06:10|21817.63|21817.63|21817.63|21817.63|21817.63|21817.63|21817.63|21817.63|0
1607526380000|2020-12-09 15:06:20|21817.7|21817.7|21817.7|21817.7|21817.7|21817.7|21817.7|21817.7|0
1607526390000|2020-12-09 15:06:30|21817.64|21817.64|21814.96|21814.96|21818.7|21818.7|21814.96|21814.96|0
1607526400000|2020-12-09 15:06:40|21815.39|21815.39|21813.24|21813.24|21815.39|21815.39|21813.24|21813.24|0
1607526410000|2020-12-09 15:06:50|21812.19|21812.19|21812.98|21812.98|21813.51|21813.51|21812.19|21812.19|0
1607526420000|2020-12-09 15:07:00|21813.17|21813.17|21814.38|21814.38|21818.5|21818.5|21813.17|21813.17|0
1607526430000|2020-12-09 15:07:10|21815.06|21815.06|21816.5|21816.5|21816.5|21816.5|21815.06|21815.06|0
1607526440000|2020-12-09 15:07:20|21815.97|21815.97|21815.24|21815.24|21815.97|21815.97|21813.9|21813.9|0
1607526450000|2020-12-09 15:07:30|21815.34|21815.34|21820.76|21820.76|21820.76|21820.76|21815.34|21815.34|0
1607526460000|2020-12-09 15:07:40|21821.29|21821.29|21824.65|21824.65|21824.65|21824.65|21821.29|21821.29|0
1607526470000|2020-12-09 15:07:50|21823.27|21823.27|21827.41|21827.41|21827.41|21827.41|21822.59|21822.59|0
1607526480000|2020-12-09 15:08:00|21827.21|21827.21|21828.05|21828.05|21828.05|21828.05|21826.68|21826.68|0
1607526490000|2020-12-09 15:08:10|21829.42|21829.42|21826.38|21826.38|21829.49|21829.49|21826.38|21826.38|0
1607526500000|2020-12-09 15:08:20|21826.17|21826.17|21830.32|21830.32|21830.32|21830.32|21826.17|21826.17|0
1607526510000|2020-12-09 15:08:30|21830.85|21830.85|21837.97|21837.97|21839.07|21839.07|21830.85|21830.85|0
1607526520000|2020-12-09 15:08:40|21836.92|21836.92|21837.44|21837.44|21838.81|21838.81|21836.92|21836.92|0
1607526530000|2020-12-09 15:08:50|21836.06|21836.06|21834.95|21834.95|21836.06|21836.06|21834.21|21834.21|0
1607526540000|2020-12-09 15:09:00|21835.63|21835.63|21837.14|21837.14|21837.21|21837.21|21835.63|21835.63|0
1607526550000|2020-12-09 15:09:10|21838.19|21838.19|21843.28|21843.28|21843.5|21843.5|21838.19|21838.19|0
1607526560000|2020-12-09 15:09:20|21842.76|21842.76|21842.76|21842.76|21842.76|21842.76|21842.23|21842.23|0
1607526570000|2020-12-09 15:09:30|21843.44|21843.44|21843.66|21843.66|21843.66|21843.66|21842.91|21842.91|0
1607526580000|2020-12-09 15:09:40|21843.13|21843.13|21841.75|21841.75|21843.13|21843.13|21841.75|21841.75|0
1607526590000|2020-12-09 15:09:50|21842.28|21842.28|21845.08|21845.08|21845.6|21845.6|21842.28|21842.28|0
1607526600000|2020-12-09 15:10:00|21845.01|21845.01|21848.34|21848.34|21848.8|21848.8|21845.01|21845.01|0
1607526610000|2020-12-09 15:10:10|21847.82|21847.82|21849.9|21849.9|21850.43|21850.43|21847.82|21847.82|0
1607526620000|2020-12-09 15:10:20|21850.95|21850.95|21852.23|21852.23|21853.79|21853.79|21850.95|21850.95|0
1607526630000|2020-12-09 15:10:30|21851.55|21851.55|21845.7|21845.7|21851.55|21851.55|21845.7|21845.7|0
1607526640000|2020-12-09 15:10:40|21844.65|21844.65|21842.47|21842.47|21845.17|21845.17|21842.47|21842.47|0
1607526650000|2020-12-09 15:10:50|21842.36|21842.36|21840.56|21840.56|21842.36|21842.36|21840.56|21840.56|0
1607526660000|2020-12-09 15:11:00|21840.03|21840.03|21837.32|21837.32|21840.03|21840.03|21837.32|21837.32|0
1607526670000|2020-12-09 15:11:10|21837.21|21837.21|21838.74|21838.74|21840.93|21840.93|21837.21|21837.21|0
1607526680000|2020-12-09 15:11:20|21841.49|21841.49|21839.66|21839.66|21841.49|21841.49|21839.23|21839.23|0
1607526690000|2020-12-09 15:11:30|21838.61|21838.61|21830.32|21830.32|21838.61|21838.61|21830.32|21830.32|0
1607526700000|2020-12-09 15:11:40|21831.7|21831.7|21827.7|21827.7|21831.7|21831.7|21827.7|21827.7|0
1607526710000|2020-12-09 15:11:50|21827.17|21827.17|21823.03|21823.03|21827.17|21827.17|21823.03|21823.03|0
1607526720000|2020-12-09 15:12:00|21822.82|21822.82|21821.18|21821.18|21823.13|21823.13|21821.18|21821.18|0
1607526730000|2020-12-09 15:12:10|21820.65|21820.65|21812.3|21812.3|21820.65|21820.65|21812.3|21812.3|0
1607526740000|2020-12-09 15:12:20|21813.68|21813.68|21802.05|21802.05|21813.68|21813.68|21800.84|21800.84|0
1607526750000|2020-12-09 15:12:30|21801.53|21801.53|21799.19|21799.19|21801.53|21801.53|21798.44|21798.44|0
1607526760000|2020-12-09 15:12:40|21799.12|21799.12|21797.21|21797.21|21799.12|21799.12|21796.8|21796.8|0
1607526770000|2020-12-09 15:12:50|21797|21797|21793.17|21793.17|21797|21797|21792.74|21792.74|0
1607526780000|2020-12-09 15:13:00|21793.11|21793.11|21796.92|21796.92|21796.92|21796.92|21788.79|21788.79|0
1607526790000|2020-12-09 15:13:10|21796.35|21796.35|21793.44|21793.44|21797.56|21797.56|21793.44|21793.44|0
1607526800000|2020-12-09 15:13:20|21791.33|21791.33|21792.22|21792.22|21792.22|21792.22|21791.11|21791.11|0
1607526810000|2020-12-09 15:13:30|21791.79|21791.79|21793.06|21793.06|21793.06|21793.06|21788.59|21788.59|0
1607526820000|2020-12-09 15:13:40|21794.12|21794.12|21799.51|21799.51|21799.63|21799.63|21794.12|21794.12|0
1607526830000|2020-12-09 15:13:50|21799.79|21799.79|21800.71|21800.71|21802.29|21802.29|21799.72|21799.72|0
1607526840000|2020-12-09 15:14:00|21800.03|21800.03|21800.87|21800.87|21803.2|21803.2|21799.08|21799.08|0
1607526850000|2020-12-09 15:14:10|21798.12|21798.12|21800.58|21800.58|21800.58|21800.58|21798.12|21798.12|0
1607526860000|2020-12-09 15:14:20|21800.06|21800.06|21801.64|21801.64|21801.64|21801.64|21797.31|21797.31|0
1607526870000|2020-12-09 15:14:30|21803.69|21803.69|21806.8|21806.8|21808.29|21808.29|21803.69|21803.69|0
1607526880000|2020-12-09 15:14:40|21807.86|21807.86|21807.1|21807.1|21807.86|21807.86|21806.05|21806.05|0
1607526890000|2020-12-09 15:14:50|21808.48|21808.48|21807.91|21807.91|21809.21|21809.21|21807.91|21807.91|0
1607526900000|2020-12-09 15:15:00|21808.12|21808.12|21808.65|21808.65|21808.65|21808.65|21808.12|21808.12|0
1607526910000|2020-12-09 15:15:10|21810.02|21810.02|21811.61|21811.61|21811.61|21811.61|21807.82|21807.82|0
1607526920000|2020-12-09 15:15:20|21811.34|21811.34|21809.06|21809.06|21811.34|21811.34|21808.54|21808.54|0
1607526930000|2020-12-09 15:15:30|21809.28|21809.28|21813.55|21813.55|21813.55|21813.55|21809.28|21809.28|0
1607526940000|2020-12-09 15:15:40|21814.61|21814.61|21813.22|21813.22|21815.32|21815.32|21813.22|21813.22|0
1607526950000|2020-12-09 15:15:50|21812.16|21812.16|21809.33|21809.33|21812.16|21812.16|21808.8|21808.8|0
1607526960000|2020-12-09 15:16:00|21807.95|21807.95|21818.34|21818.34|21818.34|21818.34|21807.95|21807.95|0
1607526970000|2020-12-09 15:16:10|21819.39|21819.39|21818.86|21818.86|21819.39|21819.39|21818.86|21818.86|0
1607526980000|2020-12-09 15:16:20|21819.55|21819.55|21825.14|21825.14|21825.14|21825.14|21819.55|21819.55|0
1607526990000|2020-12-09 15:16:30|21825.36|21825.36|21823.98|21823.98|21825.36|21825.36|21823.98|21823.98|0
1607527000000|2020-12-09 15:16:40|21824.76|21824.76|21824.07|21824.07|21824.76|21824.76|21822.86|21822.86|0
1607527010000|2020-12-09 15:16:50|21824.73|21824.73|21822.3|21822.3|21824.73|21824.73|21822.3|21822.3|0
1607527020000|2020-12-09 15:17:00|21823.67|21823.67|21824.45|21824.45|21824.45|21824.45|21823.67|21823.67|0
1607527030000|2020-12-09 15:17:10|21827.29|21827.29|21827.88|21827.88|21827.88|21827.88|21826.51|21826.51|0
1607527040000|2020-12-09 15:17:20|21831.89|21831.89|21834.2|21834.2|21835|21835|21831.89|21831.89|0
1607527050000|2020-12-09 15:17:30|21834.39|21834.39|21834.42|21834.42|21834.42|21834.42|21834.39|21834.39|0
1607527060000|2020-12-09 15:17:40|21834.64|21834.64|21835.98|21835.98|21836.63|21836.63|21834.42|21834.42|0
1607527070000|2020-12-09 15:17:50|21835.45|21835.45|21836.61|21836.61|21836.61|21836.61|21834.81|21834.81|0
1607527080000|2020-12-09 15:18:00|21837.04|21837.04|21838.35|21838.35|21839.68|21839.68|21837.04|21837.04|0
1607527090000|2020-12-09 15:18:10|21838.57|21838.57|21841.31|21841.31|21842.68|21842.68|21838.57|21838.57|0
1607527100000|2020-12-09 15:18:20|21838.68|21838.68|21838.15|21838.15|21838.68|21838.68|21838.15|21838.15|0
1607527110000|2020-12-09 15:18:30|21838.83|21838.83|21839.52|21839.52|21839.88|21839.88|21838.83|21838.83|0
1607527120000|2020-12-09 15:18:40|21839.38|21839.38|21841.61|21841.61|21841.61|21841.61|21839.26|21839.26|0
1607527130000|2020-12-09 15:18:50|21840.56|21840.56|21841.25|21841.25|21841.93|21841.93|21840.56|21840.56|0
1607527140000|2020-12-09 15:19:00|21840.47|21840.47|21839.1|21839.1|21840.47|21840.47|21839.1|21839.1|0
1607527150000|2020-12-09 15:19:10|21839.33|21839.33|21840.54|21840.54|21840.54|21840.54|21839.33|21839.33|0
1607527160000|2020-12-09 15:19:20|21841.59|21841.59|21842.12|21842.12|21848.15|21848.15|21841.59|21841.59|0
1607527170000|2020-12-09 15:19:30|21842.9|21842.9|21842.37|21842.37|21842.9|21842.9|21842.37|21842.37|0
1607527180000|2020-12-09 15:19:40|21840.82|21840.82|21832.96|21832.96|21840.82|21840.82|21832.96|21832.96|0
1607527190000|2020-12-09 15:19:50|21833.39|21833.39|21834.82|21834.82|21834.82|21834.82|21833.39|21833.39|0
1607527200000|2020-12-09 15:20:00|21834.3|21834.3|21832.85|21832.85|21834.3|21834.3|21832.62|21832.62|0
1607527210000|2020-12-09 15:20:10|21831.47|21831.47|21825.6|21825.6|21831.47|21831.47|21825.6|21825.6|0
1607527240000|2020-12-09 15:20:40|21824.02|21824.02|21813.31|21813.31|21824.02|21824.02|21813.31|21813.31|0
1607527250000|2020-12-09 15:20:50|21813.53|21813.53|21816.48|21816.48|21816.48|21816.48|21809.73|21809.73|0
1607527260000|2020-12-09 15:21:00|21815.96|21815.96|21814.81|21814.81|21815.96|21815.96|21814.81|21814.81|0
1607527270000|2020-12-09 15:21:10|21814.74|21814.74|21814.22|21814.22|21814.81|21814.81|21814.22|21814.22|0
1607527280000|2020-12-09 15:21:20|21813.58|21813.58|21812.9|21812.9|21813.58|21813.58|21812.9|21812.9|0
1607527290000|2020-12-09 15:21:30|21812.21|21812.21|21810.13|21810.13|21812.21|21812.21|21810.13|21810.13|0
1607527300000|2020-12-09 15:21:40|21809.69|21809.69|21803.21|21803.21|21809.69|21809.69|21803.21|21803.21|0
1607527310000|2020-12-09 15:21:50|21803.65|21803.65|21803.47|21803.47|21803.68|21803.68|21803.46|21803.46|0
1607527320000|2020-12-09 15:22:00|21803.12|21803.12|21803.01|21803.01|21803.12|21803.12|21803.01|21803.01|0
1607527330000|2020-12-09 15:22:10|21802.94|21802.94|21800.04|21800.04|21802.94|21802.94|21800.04|21800.04|0
1607527340000|2020-12-09 15:22:20|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|21799.97|0
1607527350000|2020-12-09 15:22:30|21799.45|21799.45|21793.43|21793.43|21799.45|21799.45|21793.43|21793.43|0
1607527360000|2020-12-09 15:22:40|21793.21|21793.21|21788.4|21788.4|21793.21|21793.21|21788.4|21788.4|0
1607527370000|2020-12-09 15:22:50|21788.35|21788.35|21792.58|21792.58|21792.58|21792.58|21786.97|21786.97|0
1607527380000|2020-12-09 15:23:00|21792.69|21792.69|21792.2|21792.2|21793.73|21793.73|21792.2|21792.2|0
1607527390000|2020-12-09 15:23:10|21791.42|21791.42|21791.94|21791.94|21791.94|21791.94|21791.42|21791.42|0
1607527400000|2020-12-09 15:23:20|21792.63|21792.63|21794.1|21794.1|21794.1|21794.1|21792.63|21792.63|0
1607527410000|2020-12-09 15:23:30|21792.72|21792.72|21792.87|21792.87|21793.42|21793.42|21792.04|21792.04|0
1607527420000|2020-12-09 15:23:40|21791.5|21791.5|21791.9|21791.9|21791.9|21791.9|21789.86|21789.86|0
1607527430000|2020-12-09 15:23:50|21792.12|21792.12|21795.29|21795.29|21798.36|21798.36|21791.28|21791.28|0
1607527440000|2020-12-09 15:24:00|21795.81|21795.81|21796.59|21796.59|21796.59|21796.59|21795.81|21795.81|0
1607527450000|2020-12-09 15:24:10|21796.66|21796.66|21796.15|21796.15|21796.66|21796.66|21795.61|21795.61|0
1607527460000|2020-12-09 15:24:20|21793.73|21793.73|21795.4|21795.4|21795.92|21795.92|21792.57|21792.57|0
1607527470000|2020-12-09 15:24:30|21796.77|21796.77|21790.76|21790.76|21796.77|21796.77|21790.76|21790.76|0
1607527480000|2020-12-09 15:24:40|21788.15|21788.15|21781.8|21781.8|21788.15|21788.15|21780.75|21780.75|0
1607527490000|2020-12-09 15:24:50|21781.03|21781.03|21779.08|21779.08|21781.03|21781.03|21779.08|21779.08|0
1607527500000|2020-12-09 15:25:00|21780.46|21780.46|21781.96|21781.96|21781.96|21781.96|21780.46|21780.46|0
1607527510000|2020-12-09 15:25:10|21780.91|21780.91|21779.48|21779.48|21780.91|21780.91|21779.48|21779.48|0
1607527520000|2020-12-09 15:25:20|21780.85|21780.85|21775.74|21775.74|21781.56|21781.56|21775.74|21775.74|0
1607527530000|2020-12-09 15:25:30|21777.11|21777.11|21780.98|21780.98|21780.98|21780.98|21777.11|21777.11|0
1607527540000|2020-12-09 15:25:40|21780.77|21780.77|21780.77|21780.77|21780.77|21780.77|21780.24|21780.24|0
1607527550000|2020-12-09 15:25:50|21781.3|21781.3|21792.9|21792.9|21792.9|21792.9|21781.3|21781.3|0
1607527560000|2020-12-09 15:26:00|21792.37|21792.37|21795.95|21795.95|21797.41|21797.41|21791.85|21791.85|0
1607527570000|2020-12-09 15:26:10|21794.9|21794.9|21794.76|21794.76|21794.96|21794.96|21794.76|21794.76|0
1607527580000|2020-12-09 15:26:20|21792.01|21792.01|21790.63|21790.63|21792.01|21792.01|21790.63|21790.63|0
1607527590000|2020-12-09 15:26:30|21792.01|21792.01|21792.7|21792.7|21792.71|21792.71|21791.79|21791.79|0
1607527600000|2020-12-09 15:26:40|21796.83|21796.83|21802.19|21802.19|21802.19|21802.19|21796.83|21796.83|0
1607527610000|2020-12-09 15:26:50|21801.97|21801.97|21801.97|21801.97|21801.97|21801.97|21801.97|21801.97|0
1607527620000|2020-12-09 15:27:00|21802.5|21802.5|21804.28|21804.28|21806.61|21806.61|21802.5|21802.5|0
1607527630000|2020-12-09 15:27:10|21804.81|21804.81|21806.56|21806.56|21806.56|21806.56|21804.74|21804.74|0
1607527640000|2020-12-09 15:27:20|21805.51|21805.51|21800.71|21800.71|21805.51|21805.51|21800.71|21800.71|0
1607527650000|2020-12-09 15:27:30|21803.45|21803.45|21804.51|21804.51|21804.51|21804.51|21803.45|21803.45|0
1607527660000|2020-12-09 15:27:40|21803.98|21803.98|21803.45|21803.45|21803.98|21803.98|21803.45|21803.45|0
1607527670000|2020-12-09 15:27:50|21803.34|21803.34|21803.43|21803.43|21803.86|21803.86|21803.34|21803.34|0
1607527680000|2020-12-09 15:28:00|21803.01|21803.01|21802.69|21802.69|21803.22|21803.22|21802.69|21802.69|0
1607527690000|2020-12-09 15:28:10|21804.8|21804.8|21805.33|21805.33|21805.33|21805.33|21804.8|21804.8|0
1607527700000|2020-12-09 15:28:20|21805.39|21805.39|21807.04|21807.04|21807.04|21807.04|21804.02|21804.02|0
1607527710000|2020-12-09 15:28:30|21806.36|21806.36|21810.07|21810.07|21810.6|21810.6|21806.36|21806.36|0
1607527720000|2020-12-09 15:28:40|21809.54|21809.54|21811.51|21811.51|21811.51|21811.51|21809.54|21809.54|0
1607527730000|2020-12-09 15:28:50|21811.4|21811.4|21810.8|21810.8|21811.4|21811.4|21810.03|21810.03|0
1607527740000|2020-12-09 15:29:00|21811.33|21811.33|21814.28|21814.28|21814.28|21814.28|21811.33|21811.33|0
1607527750000|2020-12-09 15:29:10|21814.5|21814.5|21812.92|21812.92|21814.5|21814.5|21812.92|21812.92|0
1607527760000|2020-12-09 15:29:20|21811.55|21811.55|21813.09|21813.09|21813.09|21813.09|21811.55|21811.55|0
1607527770000|2020-12-09 15:29:30|21812.03|21812.03|21818.93|21818.93|21818.93|21818.93|21812.03|21812.03|0
1607527780000|2020-12-09 15:29:40|21817.56|21817.56|21818.43|21818.43|21821.04|21821.04|21817.37|21817.37|0
1607527790000|2020-12-09 15:29:50|21819.48|21819.48|21822.38|21822.38|21822.38|21822.38|21819.48|21819.48|0
1607527800000|2020-12-09 15:30:00|21826.09|21826.09|21828.27|21828.27|21828.27|21828.27|21825.07|21825.07|0
1607527810000|2020-12-09 15:30:10|21830.33|21830.33|21824.52|21824.52|21831.01|21831.01|21824.52|21824.52|0
1607527820000|2020-12-09 15:30:20|21823.14|21823.14|21820.16|21820.16|21823.14|21823.14|21819.29|21819.29|0
1607527830000|2020-12-09 15:30:30|21821.53|21821.53|21818.94|21818.94|21823.06|21823.06|21817.99|21817.99|0
1607527840000|2020-12-09 15:30:40|21816.83|21816.83|21811.51|21811.51|21819.66|21819.66|21811.51|21811.51|0
1607527850000|2020-12-09 15:30:50|21810.83|21810.83|21810.89|21810.89|21810.89|21810.89|21810.83|21810.83|0
1607527860000|2020-12-09 15:31:00|21811.42|21811.42|21811.42|21811.42|21811.42|21811.42|21811.42|21811.42|0
1607527870000|2020-12-09 15:31:10|21811.94|21811.94|21811.63|21811.63|21811.94|21811.94|21811.42|21811.42|0
1607527880000|2020-12-09 15:31:20|21812.41|21812.41|21818.69|21818.69|21818.69|21818.69|21812.41|21812.41|0
1607527890000|2020-12-09 15:31:30|21818.75|21818.75|21818.03|21818.03|21818.87|21818.87|21817.82|21817.82|0
1607527900000|2020-12-09 15:31:40|21818.25|21818.25|21824.05|21824.05|21824.05|21824.05|21818.25|21818.25|0
1607527910000|2020-12-09 15:31:50|21823.52|21823.52|21823.85|21823.85|21823.85|21823.85|21823.52|21823.52|0
1607527920000|2020-12-09 15:32:00|21823.08|21823.08|21822.02|21822.02|21823.08|21823.08|21821.77|21821.77|0
1607527930000|2020-12-09 15:32:10|21820.97|21820.97|21819.59|21819.59|21820.97|21820.97|21819.59|21819.59|0
1607527940000|2020-12-09 15:32:20|21821.15|21821.15|21816.89|21816.89|21821.15|21821.15|21815.52|21815.52|0
1607527950000|2020-12-09 15:32:30|21816.83|21816.83|21813.67|21813.67|21816.83|21816.83|21813.42|21813.42|0
1607527960000|2020-12-09 15:32:40|21814.2|21814.2|21816.1|21816.1|21816.88|21816.88|21814.2|21814.2|0
1607527970000|2020-12-09 15:32:50|21815.32|21815.32|21812.49|21812.49|21815.32|21815.32|21812.49|21812.49|0
1607527980000|2020-12-09 15:33:00|21813.26|21813.26|21811.6|21811.6|21813.26|21813.26|21810.22|21810.22|0
1607527990000|2020-12-09 15:33:10|21812.13|21812.13|21809.11|21809.11|21812.65|21812.65|21808.99|21808.99|0
1607528000000|2020-12-09 15:33:20|21808.42|21808.42|21806.06|21806.06|21808.42|21808.42|21806.06|21806.06|0
1607528010000|2020-12-09 15:33:30|21804.69|21804.69|21799.95|21799.95|21804.69|21804.69|21799.95|21799.95|0
1607528020000|2020-12-09 15:33:40|21799.84|21799.84|21802.7|21802.7|21802.7|21802.7|21799.84|21799.84|0
1607528030000|2020-12-09 15:33:50|21805.45|21805.45|21806.21|21806.21|21806.21|21806.21|21805.45|21805.45|0
1607528040000|2020-12-09 15:34:00|21805.43|21805.43|21804.29|21804.29|21805.43|21805.43|21800.95|21800.95|0
1607528050000|2020-12-09 15:34:10|21804.51|21804.51|21803.13|21803.13|21804.51|21804.51|21803.13|21803.13|0
1607528060000|2020-12-09 15:34:20|21803.19|21803.19|21803.4|21803.4|21804.71|21804.71|21803.19|21803.19|0
1607528070000|2020-12-09 15:34:30|21804.78|21804.78|21805.89|21805.89|21805.89|21805.89|21804.78|21804.78|0
1607528080000|2020-12-09 15:34:40|21805.96|21805.96|21810.24|21810.24|21810.24|21810.24|21805.96|21805.96|0
1607528090000|2020-12-09 15:34:50|21808.77|21808.77|21806.62|21806.62|21808.77|21808.77|21806.62|21806.62|0
1607528100000|2020-12-09 15:35:00|21801.12|21801.12|21802.64|21802.64|21802.64|21802.64|21800.74|21800.74|0
1607528110000|2020-12-09 15:35:10|21801.59|21801.59|21790.98|21790.98|21801.59|21801.59|21790.98|21790.98|0
1607528120000|2020-12-09 15:35:20|21791.19|21791.19|21787.84|21787.84|21791.41|21791.41|21787.84|21787.84|0
1607528130000|2020-12-09 15:35:30|21788.36|21788.36|21781.83|21781.83|21788.36|21788.36|21781.83|21781.83|0
1607528140000|2020-12-09 15:35:40|21781.3|21781.3|21774.73|21774.73|21781.3|21781.3|21774.73|21774.73|0
1607528150000|2020-12-09 15:35:50|21774.29|21774.29|21778.79|21778.79|21778.79|21778.79|21774.2|21774.2|0
1607528160000|2020-12-09 15:36:00|21777.58|21777.58|21772.81|21772.81|21777.58|21777.58|21772.81|21772.81|0
1607528170000|2020-12-09 15:36:10|21772.13|21772.13|21770.02|21770.02|21772.13|21772.13|21770.02|21770.02|0
1607528180000|2020-12-09 15:36:20|21769.8|21769.8|21772.16|21772.16|21772.16|21772.16|21768.43|21768.43|0
1607528190000|2020-12-09 15:36:30|21772.2|21772.2|21770.18|21770.18|21774.25|21774.25|21770.18|21770.18|0
1607528200000|2020-12-09 15:36:40|21770.36|21770.36|21771.11|21771.11|21771.64|21771.64|21769.12|21769.12|0
1607528210000|2020-12-09 15:36:50|21771.64|21771.64|21773.37|21773.37|21773.37|21773.37|21771.64|21771.64|0
1607528220000|2020-12-09 15:37:00|21774.75|21774.75|21773.67|21773.67|21774.75|21774.75|21773.67|21773.67|0
1607528230000|2020-12-09 15:37:10|21773.89|21773.89|21774.94|21774.94|21774.94|21774.94|21773.89|21773.89|0
1607528240000|2020-12-09 15:37:20|21775.15|21775.15|21774.44|21774.44|21775.22|21775.22|21773.66|21773.66|0
1607528250000|2020-12-09 15:37:30|21773.91|21773.91|21767.43|21767.43|21773.91|21773.91|21767.43|21767.43|0
1607528260000|2020-12-09 15:37:40|21764.68|21764.68|21768.2|21768.2|21768.2|21768.2|21764.68|21764.68|0
1607528270000|2020-12-09 15:37:50|21767.14|21767.14|21766.91|21766.91|21767.14|21767.14|21766.91|21766.91|0
1607528280000|2020-12-09 15:38:00|21767.6|21767.6|21763.06|21763.06|21767.6|21767.6|21762.86|21762.86|0
1607528290000|2020-12-09 15:38:10|21763.03|21763.03|21762.43|21762.43|21763.03|21763.03|21761.33|21761.33|0
1607528310000|2020-12-09 15:38:30|21761.9|21761.9|21761.9|21761.9|21761.9|21761.9|21761.9|21761.9|0
1607528320000|2020-12-09 15:38:40|21762.11|21762.11|21762.11|21762.11|21762.11|21762.11|21762.11|21762.11|0
1607528330000|2020-12-09 15:38:50|21761.98|21761.98|21761.14|21761.14|21761.98|21761.98|21760.4|21760.4|0
1607528340000|2020-12-09 15:39:00|21760.36|21760.36|21752.96|21752.96|21760.36|21760.36|21752.37|21752.37|0
1607528350000|2020-12-09 15:39:10|21752.28|21752.28|21753.65|21753.65|21753.65|21753.65|21750.38|21750.38|0
1607528360000|2020-12-09 15:39:20|21754.33|21754.33|21757.15|21757.15|21757.15|21757.15|21754.33|21754.33|0
1607528370000|2020-12-09 15:39:30|21757.93|21757.93|21757.71|21757.71|21757.93|21757.93|21757.71|21757.71|0
1607528380000|2020-12-09 15:39:40|21759.29|21759.29|21760.81|21760.81|21761.13|21761.13|21759.29|21759.29|0
1607528390000|2020-12-09 15:39:50|21760.04|21760.04|21764.98|21764.98|21764.98|21764.98|21760.04|21760.04|0
1607528400000|2020-12-09 15:40:00|21766.36|21766.36|21769.9|21769.9|21769.9|21769.9|21766.36|21766.36|0
1607528410000|2020-12-09 15:40:10|21768.06|21768.06|21769.99|21769.99|21769.99|21769.99|21768.06|21768.06|0
1607528420000|2020-12-09 15:40:20|21769.47|21769.47|21766.79|21766.79|21769.47|21769.47|21766.79|21766.79|0
1607528430000|2020-12-09 15:40:30|21766.01|21766.01|21768.43|21768.43|21768.43|21768.43|21764.63|21764.63|0
1607528440000|2020-12-09 15:40:40|21768.46|21768.46|21770.33|21770.33|21771.14|21771.14|21768.46|21768.46|0
1607528450000|2020-12-09 15:40:50|21771.11|21771.11|21772.47|21772.47|21772.47|21772.47|21771.11|21771.11|0
1607528460000|2020-12-09 15:41:00|21771.7|21771.7|21771.7|21771.7|21771.7|21771.7|21771.7|21771.7|0
1607528470000|2020-12-09 15:41:10|21772.47|21772.47|21772.26|21772.26|21772.47|21772.47|21772.13|21772.13|0
1607528480000|2020-12-09 15:41:20|21773.04|21773.04|21782.38|21782.38|21782.38|21782.38|21773.04|21773.04|0
1607528490000|2020-12-09 15:41:30|21783.96|21783.96|21784.28|21784.28|21784.28|21784.28|21780.8|21780.8|0
1607528500000|2020-12-09 15:41:40|21785.06|21785.06|21783.5|21783.5|21785.06|21785.06|21783.5|21783.5|0
1607528510000|2020-12-09 15:41:50|21784.28|21784.28|21779.77|21779.77|21784.28|21784.28|21779.77|21779.77|0
1607528520000|2020-12-09 15:42:00|21779.55|21779.55|21782.67|21782.67|21783.2|21783.2|21777.82|21777.82|0
1607528530000|2020-12-09 15:42:10|21783.2|21783.2|21780.34|21780.34|21784.05|21784.05|21780.34|21780.34|0
1607528540000|2020-12-09 15:42:20|21779.81|21779.81|21776.11|21776.11|21779.81|21779.81|21775.05|21775.05|0
1607528550000|2020-12-09 15:42:30|21775.05|21775.05|21772.65|21772.65|21775.58|21775.58|21772.65|21772.65|0
1607528560000|2020-12-09 15:42:40|21774.02|21774.02|21775.33|21775.33|21775.33|21775.33|21774.02|21774.02|0
1607528570000|2020-12-09 15:42:50|21776.7|21776.7|21777.82|21777.82|21778.59|21778.59|21776.7|21776.7|0
1607528580000|2020-12-09 15:43:00|21778.34|21778.34|21775.5|21775.5|21778.34|21778.34|21775.43|21775.43|0
1607528590000|2020-12-09 15:43:10|21774.72|21774.72|21774.72|21774.72|21774.72|21774.72|21774.72|21774.72|0
1607528600000|2020-12-09 15:43:20|21774.75|21774.75|21778.41|21778.41|21778.41|21778.41|21774.75|21774.75|0
1607528610000|2020-12-09 15:43:30|21778.62|21778.62|21780.48|21780.48|21780.48|21780.48|21778.62|21778.62|0
1607528620000|2020-12-09 15:43:40|21781.86|21781.86|21781.54|21781.54|21782.07|21782.07|21781.54|21781.54|0
1607528630000|2020-12-09 15:43:50|21782.07|21782.07|21784.16|21784.16|21784.16|21784.16|21782.07|21782.07|0
1607528640000|2020-12-09 15:44:00|21783.73|21783.73|21780.15|21780.15|21783.73|21783.73|21780.15|21780.15|0
1607528650000|2020-12-09 15:44:10|21781.52|21781.52|21782.05|21782.05|21782.05|21782.05|21781.52|21781.52|0
1607528660000|2020-12-09 15:44:20|21782.58|21782.58|21786.32|21786.32|21786.75|21786.75|21782.58|21782.58|0
1607528680000|2020-12-09 15:44:40|21786.85|21786.85|21784.42|21784.42|21786.85|21786.85|21784.42|21784.42|0
1607528700000|2020-12-09 15:45:00|21784.2|21784.2|21783.75|21783.75|21785.51|21785.51|21783.54|21783.54|0
1607528710000|2020-12-09 15:45:10|21784.81|21784.81|21784.89|21784.89|21784.89|21784.89|21784.12|21784.12|0
1607528720000|2020-12-09 15:45:20|21784.11|21784.11|21786.37|21786.37|21786.37|21786.37|21784.11|21784.11|0
1607528730000|2020-12-09 15:45:30|21789.2|21789.2|21792.23|21792.23|21792.75|21792.75|21789.2|21789.2|0
1607528740000|2020-12-09 15:45:40|21793.01|21793.01|21794.54|21794.54|21795.06|21795.06|21793.01|21793.01|0
1607528750000|2020-12-09 15:45:50|21793.16|21793.16|21790.81|21790.81|21793.16|21793.16|21789.12|21789.12|0
1607528760000|2020-12-09 15:46:00|21790.28|21790.28|21792.78|21792.78|21792.78|21792.78|21790.28|21790.28|0
1607528770000|2020-12-09 15:46:10|21792.89|21792.89|21796.03|21796.03|21796.56|21796.56|21792.89|21792.89|0
1607528780000|2020-12-09 15:46:20|21795.51|21795.51|21796.98|21796.98|21797.73|21797.73|21794.98|21794.98|0
1607528790000|2020-12-09 15:46:30|21797.05|21797.05|21799.22|21799.22|21799.22|21799.22|21797.05|21797.05|0
1607528800000|2020-12-09 15:46:40|21800.27|21800.27|21799.74|21799.74|21800.27|21800.27|21799.74|21799.74|0
1607528810000|2020-12-09 15:46:50|21801.3|21801.3|21801.83|21801.83|21801.83|21801.83|21801.3|21801.3|0
1607528820000|2020-12-09 15:47:00|21801.3|21801.3|21798.13|21798.13|21801.3|21801.3|21798.13|21798.13|0
1607528830000|2020-12-09 15:47:10|21797.35|21797.35|21787.02|21787.02|21797.35|21797.35|21787.02|21787.02|0
1607528840000|2020-12-09 15:47:20|21785.97|21785.97|21785.19|21785.19|21785.97|21785.97|21784.66|21784.66|0
1607528850000|2020-12-09 15:47:30|21784.66|21784.66|21787.09|21787.09|21787.09|21787.09|21784.66|21784.66|0
1607528860000|2020-12-09 15:47:40|21786.04|21786.04|21786.99|21786.99|21786.99|21786.99|21786.04|21786.04|0
1607528870000|2020-12-09 15:47:50|21786.78|21786.78|21786.12|21786.12|21786.78|21786.78|21786.12|21786.12|0
1607528880000|2020-12-09 15:48:00|21785.06|21785.06|21783.16|21783.16|21785.06|21785.06|21783.16|21783.16|0
1607528890000|2020-12-09 15:48:10|21782.38|21782.38|21781.17|21781.17|21782.38|21782.38|21780.4|21780.4|0
1607528900000|2020-12-09 15:48:20|21781.36|21781.36|21778.84|21778.84|21781.58|21781.58|21778.84|21778.84|0
1607528910000|2020-12-09 15:48:30|21777.47|21777.47|21782.62|21782.62|21783.67|21783.67|21777.36|21777.36|0
1607528920000|2020-12-09 15:48:40|21783.15|21783.15|21787.97|21787.97|21787.97|21787.97|21783.15|21783.15|0
1607528930000|2020-12-09 15:48:50|21787.44|21787.44|21787.29|21787.29|21787.56|21787.56|21787.29|21787.29|0
1607528940000|2020-12-09 15:49:00|21787.82|21787.82|21789.72|21789.72|21789.72|21789.72|21787.82|21787.82|0
1607528950000|2020-12-09 15:49:10|21789.94|21789.94|21791.3|21791.3|21791.52|21791.52|21789.94|21789.94|0
1607528960000|2020-12-09 15:49:20|21794.05|21794.05|21796.95|21796.95|21796.95|21796.95|21794.05|21794.05|0
1607528970000|2020-12-09 15:49:30|21796.88|21796.88|21796.88|21796.88|21796.88|21796.88|21796.88|21796.88|0
1607528980000|2020-12-09 15:49:40|21797.1|21797.1|21799.16|21799.16|21799.16|21799.16|21797.1|21797.1|0
1607528990000|2020-12-09 15:49:50|21799.68|21799.68|21800.14|21800.14|21800.83|21800.83|21798.63|21798.63|0
1607529000000|2020-12-09 15:50:00|21801.52|21801.52|21792.79|21792.79|21802.89|21802.89|21792.79|21792.79|0
1607529010000|2020-12-09 15:50:10|21792.91|21792.91|21787.56|21787.56|21793.69|21793.69|21787.56|21787.56|0
1607529020000|2020-12-09 15:50:20|21786.88|21786.88|21786.4|21786.4|21788.51|21788.51|21785.35|21785.35|0
1607529030000|2020-12-09 15:50:30|21785.35|21785.35|21785.06|21785.06|21785.74|21785.74|21785.06|21785.06|0
1607529040000|2020-12-09 15:50:40|21785.15|21785.15|21782.64|21782.64|21785.28|21785.28|21782.64|21782.64|0
1607529050000|2020-12-09 15:50:50|21782.76|21782.76|21788.71|21788.71|21790.09|21790.09|21782.76|21782.76|0
1607529060000|2020-12-09 15:51:00|21789.24|21789.24|21791.7|21791.7|21791.75|21791.75|21789.24|21789.24|0
1607529070000|2020-12-09 15:51:10|21794.45|21794.45|21790.64|21790.64|21794.45|21794.45|21790.64|21790.64|0
1607529080000|2020-12-09 15:51:20|21789.27|21789.27|21798.13|21798.13|21798.13|21798.13|21789.27|21789.27|0
1607529090000|2020-12-09 15:51:30|21798.56|21798.56|21798.04|21798.04|21798.56|21798.56|21798.04|21798.04|0
1607529100000|2020-12-09 15:51:40|21797.51|21797.51|21798.16|21798.16|21798.16|21798.16|21797.51|21797.51|0
1607529110000|2020-12-09 15:51:50|21797.73|21797.73|21800.33|21800.33|21801.11|21801.11|21797.04|21797.04|0
1607529120000|2020-12-09 15:52:00|21799.8|21799.8|21800.33|21800.33|21800.33|21800.33|21797.69|21797.69|0
1607529130000|2020-12-09 15:52:10|21800.58|21800.58|21800.49|21800.49|21802.7|21802.7|21800.49|21800.49|0
1607529140000|2020-12-09 15:52:20|21799.96|21799.96|21800.18|21800.18|21800.18|21800.18|21799.44|21799.44|0
1607529150000|2020-12-09 15:52:30|21800.39|21800.39|21797.02|21797.02|21800.46|21800.46|21797.02|21797.02|0
1607529160000|2020-12-09 15:52:40|21798.08|21798.08|21798.08|21798.08|21798.08|21798.08|21798.08|21798.08|0
1607529170000|2020-12-09 15:52:50|21797.55|21797.55|21798.08|21798.08|21798.08|21798.08|21797.55|21797.55|0
1607529180000|2020-12-09 15:53:00|21798.6|21798.6|21798.78|21798.78|21799.13|21799.13|21797.2|21797.2|0
1607529190000|2020-12-09 15:53:10|21800.15|21800.15|21798.63|21798.63|21800.15|21800.15|21798.63|21798.63|0
1607529200000|2020-12-09 15:53:20|21799.31|21799.31|21799.84|21799.84|21800.36|21800.36|21799.31|21799.31|0
1607529210000|2020-12-09 15:53:30|21800.61|21800.61|21801.02|21801.02|21801.09|21801.09|21800.5|21800.5|0
1607529220000|2020-12-09 15:53:40|21799.45|21799.45|21796.35|21796.35|21799.56|21799.56|21795.76|21795.76|0
1607529230000|2020-12-09 15:53:50|21796.56|21796.56|21796.49|21796.49|21796.56|21796.56|21796.49|21796.49|0
1607529250000|2020-12-09 15:54:10|21795.96|21795.96|21797.12|21797.12|21797.34|21797.34|21795.96|21795.96|0
1607529260000|2020-12-09 15:54:20|21796.34|21796.34|21796.94|21796.94|21796.94|21796.94|21796.34|21796.34|0
1607529270000|2020-12-09 15:54:30|21797|21797|21797.07|21797.07|21797.07|21797.07|21795.64|21795.64|0
1607529280000|2020-12-09 15:54:40|21795.7|21795.7|21794.96|21794.96|21795.7|21795.7|21794.96|21794.96|0
1607529290000|2020-12-09 15:54:50|21794.43|21794.43|21792.4|21792.4|21794.43|21794.43|21792.4|21792.4|0
1607529300000|2020-12-09 15:55:00|21792.46|21792.46|21795.48|21795.48|21795.48|21795.48|21792.46|21792.46|0
1607529310000|2020-12-09 15:55:10|21796.84|21796.84|21794.21|21794.21|21798.17|21798.17|21794.21|21794.21|0
1607529320000|2020-12-09 15:55:20|21794.4|21794.4|21802.49|21802.49|21802.61|21802.61|21794.4|21794.4|0
1607529330000|2020-12-09 15:55:30|21801.12|21801.12|21801.12|21801.12|21801.12|21801.12|21801.12|21801.12|0
1607529340000|2020-12-09 15:55:40|21800.59|21800.59|21797.31|21797.31|21800.59|21800.59|21797.31|21797.31|0
1607529350000|2020-12-09 15:55:50|21796.79|21796.79|21795.57|21795.57|21797.47|21797.47|21794.52|21794.52|0
1607529360000|2020-12-09 15:56:00|21794.52|21794.52|21792.89|21792.89|21794.52|21794.52|21792.36|21792.36|0
1607529370000|2020-12-09 15:56:10|21791.52|21791.52|21787.4|21787.4|21791.52|21791.52|21787.4|21787.4|0
1607529380000|2020-12-09 15:56:20|21788.45|21788.45|21790.69|21790.69|21790.69|21790.69|21788.45|21788.45|0
1607529390000|2020-12-09 15:56:30|21790.1|21790.1|21787.95|21787.95|21790.1|21790.1|21786.9|21786.9|0
1607529400000|2020-12-09 15:56:40|21787.89|21787.89|21788.08|21788.08|21788.08|21788.08|21787.89|21787.89|0
1607529410000|2020-12-09 15:56:50|21787.3|21787.3|21780.86|21780.86|21787.3|21787.3|21780.86|21780.86|0
1607529420000|2020-12-09 15:57:00|21781.54|21781.54|21781.86|21781.86|21781.86|21781.86|21781.33|21781.33|0
1607529430000|2020-12-09 15:57:10|21782.54|21782.54|21786.87|21786.87|21786.87|21786.87|21782.54|21782.54|0
1607529440000|2020-12-09 15:57:20|21786.35|21786.35|21785.82|21785.82|21786.35|21786.35|21785.82|21785.82|0
1607529450000|2020-12-09 15:57:30|21785.88|21785.88|21786.94|21786.94|21786.94|21786.94|21785.88|21785.88|0
1607529460000|2020-12-09 15:57:40|21786.87|21786.87|21786.35|21786.35|21787.4|21787.4|21786.35|21786.35|0
1607529470000|2020-12-09 15:57:50|21785.82|21785.82|21780.19|21780.19|21785.82|21785.82|21780.19|21780.19|0
1607529480000|2020-12-09 15:58:00|21779.51|21779.51|21779.92|21779.92|21779.92|21779.92|21779.39|21779.39|0
1607529490000|2020-12-09 15:58:10|21777.17|21777.17|21776.58|21776.58|21777.17|21777.17|21775.37|21775.37|0
1607529500000|2020-12-09 15:58:20|21775.8|21775.8|21775.68|21775.68|21775.8|21775.8|21775.68|21775.68|0
1607529510000|2020-12-09 15:58:30|21775.81|21775.81|21776.12|21776.12|21776.12|21776.12|21775.59|21775.59|0
1607529520000|2020-12-09 15:58:40|21776.65|21776.65|21779.07|21779.07|21779.07|21779.07|21776.65|21776.65|0
1607529530000|2020-12-09 15:58:50|21780.54|21780.54|21782.69|21782.69|21782.69|21782.69|21780.54|21780.54|0
1607529540000|2020-12-09 15:59:00|21782.81|21782.81|21791.02|21791.02|21791.87|21791.87|21782.81|21782.81|0
1607529550000|2020-12-09 15:59:10|21790.5|21790.5|21789.93|21789.93|21790.71|21790.71|21789.41|21789.41|0
1607529560000|2020-12-09 15:59:20|21789.41|21789.41|21780.61|21780.61|21789.93|21789.93|21780.09|21780.09|0
1607529570000|2020-12-09 15:59:30|21779.83|21779.83|21776.29|21776.29|21779.83|21779.83|21776.29|21776.29|0
1607529580000|2020-12-09 15:59:40|21776.41|21776.41|21776.41|21776.41|21776.41|21776.41|21776.41|21776.41|0
1607529590000|2020-12-09 15:59:50|21777.78|21777.78|21780.2|21780.2|21780.2|21780.2|21777.78|21777.78|0
1607529600000|2020-12-09 16:00:00|21780.98|21780.98|21777.86|21777.86|21782.35|21782.35|21777.86|21777.86|0
1607529610000|2020-12-09 16:00:10|21777.65|21777.65|21776.99|21776.99|21779.02|21779.02|21776.99|21776.99|0
1607529620000|2020-12-09 16:00:20|21776.77|21776.77|21781.51|21781.51|21781.51|21781.51|21776.77|21776.77|0
1607529630000|2020-12-09 16:00:30|21781.45|21781.45|21786.05|21786.05|21786.05|21786.05|21781.45|21781.45|0
1607529640000|2020-12-09 16:00:40|21786.73|21786.73|21786.67|21786.67|21788.51|21788.51|21786.67|21786.67|0
1607529650000|2020-12-09 16:00:50|21786.74|21786.74|21792.6|21792.6|21792.6|21792.6|21786.74|21786.74|0
1607529660000|2020-12-09 16:01:00|21791.55|21791.55|21789.63|21789.63|21791.55|21791.55|21788.58|21788.58|0
1607529670000|2020-12-09 16:01:10|21788.26|21788.26|21787.67|21787.67|21788.26|21788.26|21786.62|21786.62|0
1607529680000|2020-12-09 16:01:20|21787.14|21787.14|21788.3|21788.3|21788.35|21788.35|21787.14|21787.14|0
1607529690000|2020-12-09 16:01:30|21788.35|21788.35|21788.35|21788.35|21788.35|21788.35|21788.35|21788.35|0
1607529700000|2020-12-09 16:01:40|21789.73|21789.73|21792.65|21792.65|21792.65|21792.65|21789.73|21789.73|0
1607529710000|2020-12-09 16:01:50|21792.53|21792.53|21792.5|21792.5|21792.53|21792.53|21792.5|21792.5|0
1607529720000|2020-12-09 16:02:00|21792.72|21792.72|21791.08|21791.08|21792.72|21792.72|21791.08|21791.08|0
1607529730000|2020-12-09 16:02:10|21789.71|21789.71|21789.3|21789.3|21789.83|21789.83|21789.3|21789.3|0
1607529740000|2020-12-09 16:02:20|21788.77|21788.77|21778.93|21778.93|21788.77|21788.77|21778.88|21778.88|0
1607529750000|2020-12-09 16:02:30|21778.25|21778.25|21777.4|21777.4|21778.25|21778.25|21777.2|21777.2|0
1607529760000|2020-12-09 16:02:40|21778.78|21778.78|21782.04|21782.04|21782.04|21782.04|21778.78|21778.78|0
1607529770000|2020-12-09 16:02:50|21781.83|21781.83|21779.89|21779.89|21781.83|21781.83|21779.78|21779.78|0
1607529780000|2020-12-09 16:03:00|21779.37|21779.37|21776.75|21776.75|21779.86|21779.86|21775.38|21775.38|0
1607529790000|2020-12-09 16:03:10|21775.69|21775.69|21767.13|21767.13|21775.69|21775.69|21767.13|21767.13|0
1607529800000|2020-12-09 16:03:20|21766.61|21766.61|21765.92|21765.92|21767.13|21767.13|21765.92|21765.92|0
1607529810000|2020-12-09 16:03:30|21765.86|21765.86|21765.21|21765.21|21765.86|21765.86|21764.44|21764.44|0
1607529820000|2020-12-09 16:03:40|21764.13|21764.13|21769.55|21769.55|21769.77|21769.77|21763.6|21763.6|0
1607529830000|2020-12-09 16:03:50|21767.22|21767.22|21760.22|21760.22|21767.22|21767.22|21759.97|21759.97|0
1607529840000|2020-12-09 16:04:00|21758.85|21758.85|21758.52|21758.52|21758.85|21758.85|21758|21758|0
1607529850000|2020-12-09 16:04:10|21758.46|21758.46|21755.46|21755.46|21759.67|21759.67|21755.46|21755.46|0
1607529860000|2020-12-09 16:04:20|21755.53|21755.53|21755.47|21755.47|21755.53|21755.53|21753.91|21753.91|0
1607529870000|2020-12-09 16:04:30|21758.22|21758.22|21764.19|21764.19|21764.86|21764.86|21758.22|21758.22|0
1607529880000|2020-12-09 16:04:40|21762.82|21762.82|21761.88|21761.88|21762.94|21762.94|21761.88|21761.88|0
1607529890000|2020-12-09 16:04:50|21757.56|21757.56|21756.09|21756.09|21757.56|21757.56|21756.09|21756.09|0
1607529900000|2020-12-09 16:05:00|21755.88|21755.88|21758.86|21758.86|21758.86|21758.86|21755.45|21755.45|0
1607529910000|2020-12-09 16:05:10|21758.02|21758.02|21755.92|21755.92|21758.02|21758.02|21755.39|21755.39|0
1607529920000|2020-12-09 16:05:20|21755.54|21755.54|21751.27|21751.27|21755.54|21755.54|21751.27|21751.27|0
1607529930000|2020-12-09 16:05:30|21751.48|21751.48|21748.36|21748.36|21751.7|21751.7|21745.25|21745.25|0
1607529940000|2020-12-09 16:05:40|21747.31|21747.31|21743.47|21743.47|21747.31|21747.31|21742.94|21742.94|0
1607529950000|2020-12-09 16:05:50|21742.69|21742.69|21748.71|21748.71|21748.71|21748.71|21741.32|21741.32|0
1607529960000|2020-12-09 16:06:00|21749.24|21749.24|21747.58|21747.58|21750.55|21750.55|21747.58|21747.58|0
1607529970000|2020-12-09 16:06:10|21748.1|21748.1|21751.85|21751.85|21753.22|21753.22|21748.1|21748.1|0
1607529990000|2020-12-09 16:06:30|21752.37|21752.37|21754.9|21754.9|21755.12|21755.12|21751.85|21751.85|0
1607530000000|2020-12-09 16:06:40|21756.27|21756.27|21753.19|21753.19|21756.27|21756.27|21752.36|21752.36|0
1607530010000|2020-12-09 16:06:50|21753.97|21753.97|21760.78|21760.78|21760.78|21760.78|21753.97|21753.97|0
1607530020000|2020-12-09 16:07:00|21761.31|21761.31|21762.73|21762.73|21764.7|21764.7|21761.31|21761.31|0
1607530030000|2020-12-09 16:07:10|21763.42|21763.42|21761.8|21761.8|21763.42|21763.42|21761.8|21761.8|0
1607530040000|2020-12-09 16:07:20|21760.42|21760.42|21760.2|21760.2|21760.86|21760.86|21758.86|21758.86|0
1607530050000|2020-12-09 16:07:30|21760.42|21760.42|21765.96|21765.96|21765.96|21765.96|21760.42|21760.42|0
1607530060000|2020-12-09 16:07:40|21765.99|21765.99|21761.04|21761.04|21765.99|21765.99|21761.04|21761.04|0
1607530070000|2020-12-09 16:07:50|21759.67|21759.67|21762.53|21762.53|21762.53|21762.53|21759.67|21759.67|0
1607530080000|2020-12-09 16:08:00|21762|21762|21764.44|21764.44|21764.55|21764.55|21762|21762|0
1607530090000|2020-12-09 16:08:10|21764.09|21764.09|21767.11|21767.11|21767.11|21767.11|21764.09|21764.09|0
1607530110000|2020-12-09 16:08:30|21766.06|21766.06|21766.74|21766.74|21767.26|21767.26|21764.23|21764.23|0
1607530120000|2020-12-09 16:08:40|21768.11|21768.11|21764.63|21764.63|21768.11|21768.11|21764.63|21764.63|0
1607530130000|2020-12-09 16:08:50|21765.31|21765.31|21760.58|21760.58|21765.31|21765.31|21760.58|21760.58|0
1607530140000|2020-12-09 16:09:00|21759.9|21759.9|21761.89|21761.89|21761.89|21761.89|21759.37|21759.37|0
1607530150000|2020-12-09 16:09:10|21762.66|21762.66|21764.87|21764.87|21764.93|21764.93|21762.66|21762.66|0
1607530160000|2020-12-09 16:09:20|21764.65|21764.65|21763.63|21763.63|21765.69|21765.69|21763.63|21763.63|0
1607530170000|2020-12-09 16:09:30|21763.84|21763.84|21768.83|21768.83|21768.83|21768.83|21763.06|21763.06|0
1607530180000|2020-12-09 16:09:40|21770.21|21770.21|21771.61|21771.61|21771.61|21771.61|21770.21|21770.21|0
1607530190000|2020-12-09 16:09:50|21771.83|21771.83|21772.92|21772.92|21772.92|21772.92|21770.18|21770.18|0
1607530200000|2020-12-09 16:10:00|21772.24|21772.24|21774.82|21774.82|21774.82|21774.82|21772.24|21772.24|0
1607530210000|2020-12-09 16:10:10|21775.04|21775.04|21775.76|21775.76|21776.29|21776.29|21774.91|21774.91|0
1607530220000|2020-12-09 16:10:20|21776.82|21776.82|21776.82|21776.82|21776.82|21776.82|21775.76|21775.76|0
1607530230000|2020-12-09 16:10:30|21776.6|21776.6|21776.62|21776.62|21777.99|21777.99|21775.26|21775.26|0
1607530240000|2020-12-09 16:10:40|21777.4|21777.4|21771.91|21771.91|21777.4|21777.4|21770.54|21770.54|0
1607530250000|2020-12-09 16:10:50|21772.44|21772.44|21779.69|21779.69|21781.07|21781.07|21772.44|21772.44|0
1607530260000|2020-12-09 16:11:00|21781.27|21781.27|21782.62|21782.62|21782.62|21782.62|21780.63|21780.63|0
1607530270000|2020-12-09 16:11:10|21779.99|21779.99|21781.69|21781.69|21781.69|21781.69|21779.99|21779.99|0
1607530280000|2020-12-09 16:11:20|21781.8|21781.8|21779.71|21779.71|21782.27|21782.27|21779.52|21779.52|0
1607530290000|2020-12-09 16:11:30|21778.13|21778.13|21779.19|21779.19|21779.19|21779.19|21778.13|21778.13|0
1607530300000|2020-12-09 16:11:40|21778.97|21778.97|21781.39|21781.39|21781.39|21781.39|21778.97|21778.97|0
1607530310000|2020-12-09 16:11:50|21781.46|21781.46|21779.98|21779.98|21782.85|21782.85|21778.61|21778.61|0
1607530320000|2020-12-09 16:12:00|21778.52|21778.52|21777.53|21777.53|21778.52|21778.52|21776.32|21776.32|0
1607530330000|2020-12-09 16:12:10|21778.58|21778.58|21780.92|21780.92|21780.92|21780.92|21778.58|21778.58|0
1607530340000|2020-12-09 16:12:20|21780.39|21780.39|21782.93|21782.93|21782.93|21782.93|21780.39|21780.39|0
1607530350000|2020-12-09 16:12:30|21783.45|21783.45|21777.89|21777.89|21783.45|21783.45|21777.89|21777.89|0
1607530360000|2020-12-09 16:12:40|21778.42|21778.42|21782.18|21782.18|21782.4|21782.4|21778.42|21778.42|0
1607530370000|2020-12-09 16:12:50|21782.86|21782.86|21783.08|21783.08|21783.08|21783.08|21782.65|21782.65|0
1607530380000|2020-12-09 16:13:00|21782.56|21782.56|21781.06|21781.06|21782.61|21782.61|21781.06|21781.06|0
1607530390000|2020-12-09 16:13:10|21779.32|21779.32|21778.85|21778.85|21779.32|21779.32|21777.7|21777.7|0
1607530400000|2020-12-09 16:13:20|21780.23|21780.23|21778.06|21778.06|21780.91|21780.91|21778.06|21778.06|0
1607530410000|2020-12-09 16:13:30|21777.53|21777.53|21773.76|21773.76|21778.58|21778.58|21773.76|21773.76|0
1607530420000|2020-12-09 16:13:40|21772.98|21772.98|21774.54|21774.54|21774.54|21774.54|21772.98|21772.98|0
1607530430000|2020-12-09 16:13:50|21775.22|21775.22|21778.61|21778.61|21778.61|21778.61|21775.15|21775.15|0
1607530440000|2020-12-09 16:14:00|21778.58|21778.58|21777.27|21777.27|21778.58|21778.58|21777.27|21777.27|0
1607530450000|2020-12-09 16:14:10|21776.22|21776.22|21779.06|21779.06|21779.06|21779.06|21776.22|21776.22|0
1607530460000|2020-12-09 16:14:20|21779.58|21779.58|21780.79|21780.79|21780.79|21780.79|21779.58|21779.58|0
1607530470000|2020-12-09 16:14:30|21781.32|21781.32|21782.69|21782.69|21782.69|21782.69|21781.32|21781.32|0
1607530480000|2020-12-09 16:14:40|21783.22|21783.22|21782.45|21782.45|21783.44|21783.44|21782.45|21782.45|0
1607530490000|2020-12-09 16:14:50|21780.3|21780.3|21780.18|21780.18|21780.3|21780.3|21780.18|21780.18|0
1607530500000|2020-12-09 16:15:00|21778.81|21778.81|21778.42|21778.42|21778.81|21778.81|21777.04|21777.04|0
1607530510000|2020-12-09 16:15:10|21779.78|21779.78|21780.31|21780.31|21780.31|21780.31|21779.78|21779.78|0
1607530520000|2020-12-09 16:15:20|21779.78|21779.78|21782.46|21782.46|21782.46|21782.46|21779.78|21779.78|0
1607530530000|2020-12-09 16:15:30|21783.51|21783.51|21783.51|21783.51|21783.51|21783.51|21783.51|21783.51|0
1607530540000|2020-12-09 16:15:40|21782.46|21782.46|21783.36|21783.36|21783.83|21783.83|21782.46|21782.46|0
1607530550000|2020-12-09 16:15:50|21782.58|21782.58|21784.31|21784.31|21785.09|21785.09|21782.58|21782.58|0
1607530560000|2020-12-09 16:16:00|21785.69|21785.69|21781.39|21781.39|21785.69|21785.69|21780.65|21780.65|0
1607530570000|2020-12-09 16:16:10|21782.07|21782.07|21786.2|21786.2|21786.2|21786.2|21782.07|21782.07|0
1607530580000|2020-12-09 16:16:20|21786.27|21786.27|21787.9|21787.9|21787.9|21787.9|21784.12|21784.12|0
1607530590000|2020-12-09 16:16:30|21790.71|21790.71|21795.12|21795.12|21795.12|21795.12|21790.71|21790.71|0
1607530600000|2020-12-09 16:16:40|21795.34|21795.34|21793.06|21793.06|21795.34|21795.34|21792.38|21792.38|0
1607530610000|2020-12-09 16:16:50|21793.28|21793.28|21791.93|21791.93|21793.28|21793.28|21791.28|21791.28|0
1607530620000|2020-12-09 16:17:00|21789.83|21789.83|21787.63|21787.63|21790.52|21790.52|21786.95|21786.95|0
1607530630000|2020-12-09 16:17:10|21788.31|21788.31|21787.94|21787.94|21789|21789|21787.94|21787.94|0
1607530640000|2020-12-09 16:17:20|21787.16|21787.16|21788.84|21788.84|21788.84|21788.84|21784.59|21784.59|0
1607530650000|2020-12-09 16:17:30|21787.79|21787.79|21789.37|21789.37|21789.37|21789.37|21787.79|21787.79|0
1607530660000|2020-12-09 16:17:40|21790.15|21790.15|21794.62|21794.62|21794.62|21794.62|21790.15|21790.15|0
1607530670000|2020-12-09 16:17:50|21794.74|21794.74|21796.11|21796.11|21796.11|21796.11|21794.74|21794.74|0
1607530680000|2020-12-09 16:18:00|21796.23|21796.23|21795.28|21795.28|21796.23|21796.23|21795.28|21795.28|0
1607530690000|2020-12-09 16:18:10|21794.75|21794.75|21787.19|21787.19|21794.75|21794.75|21787.19|21787.19|0
1607530700000|2020-12-09 16:18:20|21788.56|21788.56|21787.27|21787.27|21788.68|21788.68|21787.27|21787.27|0
1607530710000|2020-12-09 16:18:30|21787.96|21787.96|21790.54|21790.54|21790.54|21790.54|21787.96|21787.96|0
1607530720000|2020-12-09 16:18:40|21790.68|21790.68|21790.46|21790.46|21790.68|21790.68|21790.46|21790.46|0
1607530730000|2020-12-09 16:18:50|21791.24|21791.24|21790.19|21790.19|21791.24|21791.24|21790.19|21790.19|0
1607530740000|2020-12-09 16:19:00|21789.5|21789.5|21789.63|21789.63|21789.63|21789.63|21787.57|21787.57|0
1607530750000|2020-12-09 16:19:10|21789.51|21789.51|21790.79|21790.79|21792.14|21792.14|21789.51|21789.51|0
1607530760000|2020-12-09 16:19:20|21791.31|21791.31|21792.69|21792.69|21792.69|21792.69|21790.79|21790.79|0
1607530770000|2020-12-09 16:19:30|21792.01|21792.01|21791.54|21791.54|21793|21793|21791.54|21791.54|0
1607530780000|2020-12-09 16:19:40|21791.76|21791.76|21791.76|21791.76|21791.76|21791.76|21791.76|21791.76|0
1607530790000|2020-12-09 16:19:50|21791.08|21791.08|21800.4|21800.4|21800.4|21800.4|21790.55|21790.55|0
1607530800000|2020-12-09 16:20:00|21800.51|21800.51|21797.23|21797.23|21801.04|21801.04|21797.02|21797.02|0
1607530810000|2020-12-09 16:20:10|21796.55|21796.55|21805.11|21805.11|21805.11|21805.11|21796.55|21796.55|0
1607530820000|2020-12-09 16:20:20|21805.79|21805.79|21805.34|21805.34|21806.71|21806.71|21805.34|21805.34|0
1607530830000|2020-12-09 16:20:30|21805.3|21805.3|21799.3|21799.3|21805.3|21805.3|21799.3|21799.3|0
1607530840000|2020-12-09 16:20:40|21799.37|21799.37|21789.06|21789.06|21799.37|21799.37|21789.06|21789.06|0
1607530850000|2020-12-09 16:20:50|21788.84|21788.84|21789.55|21789.55|21789.55|21789.55|21788.65|21788.65|0
1607530860000|2020-12-09 16:21:00|21789.03|21789.03|21789.03|21789.03|21789.55|21789.55|21788.18|21788.18|0
1607530870000|2020-12-09 16:21:10|21788.81|21788.81|21783.68|21783.68|21788.81|21788.81|21783.68|21783.68|0
1607530880000|2020-12-09 16:21:20|21785.05|21785.05|21783.73|21783.73|21785.97|21785.97|21783.51|21783.51|0
1607530890000|2020-12-09 16:21:30|21785.1|21785.1|21778.47|21778.47|21785.1|21785.1|21778.03|21778.03|0
1607530900000|2020-12-09 16:21:40|21777.94|21777.94|21777.2|21777.2|21779.31|21779.31|21777.2|21777.2|0
1607530910000|2020-12-09 16:21:50|21777.98|21777.98|21778.22|21778.22|21778.22|21778.22|21777.98|21777.98|0
1607530920000|2020-12-09 16:22:00|21778.29|21778.29|21780.19|21780.19|21780.19|21780.19|21778.15|21778.15|0
1607530930000|2020-12-09 16:22:10|21778.81|21778.81|21782.89|21782.89|21782.89|21782.89|21774.3|21774.3|0
1607530940000|2020-12-09 16:22:20|21783.57|21783.57|21786.03|21786.03|21786.03|21786.03|21783.57|21783.57|0
1607530950000|2020-12-09 16:22:30|21785.81|21785.81|21791.06|21791.06|21791.51|21791.51|21785.61|21785.61|0
1607530960000|2020-12-09 16:22:40|21791.58|21791.58|21796.11|21796.11|21796.11|21796.11|21791.06|21791.06|0
1607530970000|2020-12-09 16:22:50|21795.58|21795.58|21794.18|21794.18|21795.58|21795.58|21793.34|21793.34|0
1607530980000|2020-12-09 16:23:00|21795.23|21795.23|21795.6|21795.6|21795.6|21795.6|21794.29|21794.29|0
1607530990000|2020-12-09 16:23:10|21801.07|21801.07|21800.39|21800.39|21801.26|21801.26|21800.39|21800.39|0
1607531000000|2020-12-09 16:23:20|21800.51|21800.51|21799.25|21799.25|21800.51|21800.51|21799.14|21799.14|0
1607531010000|2020-12-09 16:23:30|21799.78|21799.78|21800.83|21800.83|21800.83|21800.83|21799.78|21799.78|0
1607531020000|2020-12-09 16:23:40|21801.27|21801.27|21802.62|21802.62|21802.62|21802.62|21797.79|21797.79|0
1607531030000|2020-12-09 16:23:50|21806.32|21806.32|21805.04|21805.04|21807.16|21807.16|21805.04|21805.04|0
1607531040000|2020-12-09 16:24:00|21808.84|21808.84|21810.52|21810.52|21810.52|21810.52|21808.84|21808.84|0
1607531050000|2020-12-09 16:24:10|21811.05|21811.05|21808.67|21808.67|21812.25|21812.25|21808.67|21808.67|0
1607531060000|2020-12-09 16:24:20|21809.19|21809.19|21809.19|21809.19|21809.19|21809.19|21809.19|21809.19|0
1607531070000|2020-12-09 16:24:30|21809.72|21809.72|21809.18|21809.18|21810.56|21810.56|21809.18|21809.18|0
1607531080000|2020-12-09 16:24:40|21809.4|21809.4|21809.76|21809.76|21810.72|21810.72|21809.4|21809.4|0
1607531090000|2020-12-09 16:24:50|21809.69|21809.69|21809.46|21809.46|21810.01|21810.01|21809.46|21809.46|0
1607531100000|2020-12-09 16:25:00|21808.68|21808.68|21806.35|21806.35|21808.68|21808.68|21803.49|21803.49|0
1607531110000|2020-12-09 16:25:10|21806.46|21806.46|21810.4|21810.4|21810.62|21810.62|21805.09|21805.09|0
1607531120000|2020-12-09 16:25:20|21810.52|21810.52|21806.44|21806.44|21810.52|21810.52|21806.44|21806.44|0
1607531130000|2020-12-09 16:25:30|21803.6|21803.6|21799.94|21799.94|21803.6|21803.6|21797.42|21797.42|0
1607531140000|2020-12-09 16:25:40|21799.72|21799.72|21800.11|21800.11|21800.34|21800.34|21799.72|21799.72|0
1607531150000|2020-12-09 16:25:50|21800.18|21800.18|21803.41|21803.41|21803.41|21803.41|21800.18|21800.18|0
1607531160000|2020-12-09 16:26:00|21802.03|21802.03|21802.24|21802.24|21802.24|21802.24|21800.82|21800.82|0
1607531170000|2020-12-09 16:26:10|21801.72|21801.72|21800.49|21800.49|21801.72|21801.72|21800.28|21800.28|0
1607531180000|2020-12-09 16:26:20|21801.27|21801.27|21803.2|21803.2|21803.2|21803.2|21801.27|21801.27|0
1607531190000|2020-12-09 16:26:30|21803.23|21803.23|21799.7|21799.7|21805.49|21805.49|21799.02|21799.02|0
1607531200000|2020-12-09 16:26:40|21799.49|21799.49|21801.83|21801.83|21802.64|21802.64|21799.49|21799.49|0
1607531210000|2020-12-09 16:26:50|21802.89|21802.89|21799.12|21799.12|21802.89|21802.89|21797.71|21797.71|0
1607531220000|2020-12-09 16:27:00|21799.55|21799.55|21798.59|21798.59|21799.55|21799.55|21797.74|21797.74|0
1607531230000|2020-12-09 16:27:10|21798.07|21798.07|21797.41|21797.41|21798.07|21798.07|21797.38|21797.38|0
1607531240000|2020-12-09 16:27:20|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|0
1607531250000|2020-12-09 16:27:30|21796.57|21796.57|21796.88|21796.88|21797.41|21797.41|21795.22|21795.22|0
1607531260000|2020-12-09 16:27:40|21797.15|21797.15|21793.4|21793.4|21797.15|21797.15|21793.4|21793.4|0
1607531270000|2020-12-09 16:27:50|21792.72|21792.72|21788.62|21788.62|21792.72|21792.72|21788.62|21788.62|0
1607531280000|2020-12-09 16:28:00|21787.25|21787.25|21782.3|21782.3|21787.25|21787.25|21782.3|21782.3|0
1607531290000|2020-12-09 16:28:10|21783.67|21783.67|21779.96|21779.96|21783.67|21783.67|21779.96|21779.96|0
1607531300000|2020-12-09 16:28:20|21780.74|21780.74|21777.85|21777.85|21782.64|21782.64|21777.85|21777.85|0
1607531310000|2020-12-09 16:28:30|21779.23|21779.23|21778.31|21778.31|21780.6|21780.6|21777.67|21777.67|0
1607531320000|2020-12-09 16:28:40|21777.53|21777.53|21779.05|21779.05|21779.87|21779.87|21776.72|21776.72|0
1607531330000|2020-12-09 16:28:50|21778.52|21778.52|21774.75|21774.75|21778.52|21778.52|21774.27|21774.27|0
1607531340000|2020-12-09 16:29:00|21776.33|21776.33|21773.59|21773.59|21777.93|21777.93|21772.22|21772.22|0
1607531350000|2020-12-09 16:29:10|21774.12|21774.12|21773.09|21773.09|21778.26|21778.26|21771.78|21771.78|0
1607531360000|2020-12-09 16:29:20|21772.31|21772.31|21768.89|21768.89|21772.87|21772.87|21767.55|21767.55|0
1607531370000|2020-12-09 16:29:30|21767.4|21767.4|21757.08|21757.08|21768.25|21768.25|21757.08|21757.08|0
1607531380000|2020-12-09 16:29:40|21756.39|21756.39|21752.28|21752.28|21757.58|21757.58|21749.84|21749.84|0
1607531390000|2020-12-09 16:29:50|21752.16|21752.16|21746.21|21746.21|21752.16|21752.16|21743.04|21743.04|0
1607588100000|2020-12-10 08:15:00|21885.48|21885.48|21898.75|21898.75|21898.75|21898.75|21885.48|21885.48|0
1607588110000|2020-12-10 08:15:10|21901.5|21901.5|21898.82|21898.82|21901.5|21901.5|21897.7|21897.7|0
1607588120000|2020-12-10 08:15:20|21898.96|21898.96|21903.08|21903.08|21903.08|21903.08|21898.96|21898.96|0
1607588130000|2020-12-10 08:15:30|21902.3|21902.3|21893.74|21893.74|21902.3|21902.3|21893.74|21893.74|0
1607588140000|2020-12-10 08:15:40|21892.96|21892.96|21885.05|21885.05|21894.34|21894.34|21885.05|21885.05|0
1607588150000|2020-12-10 08:15:50|21887.39|21887.39|21886.13|21886.13|21888.17|21888.17|21886.13|21886.13|0
1607588160000|2020-12-10 08:16:00|21886.91|21886.91|21888.96|21888.96|21888.96|21888.96|21886.17|21886.17|0
1607588170000|2020-12-10 08:16:10|21887.38|21887.38|21883.04|21883.04|21888.75|21888.75|21882.26|21882.26|0
1607588180000|2020-12-10 08:16:20|21886.45|21886.45|21891.1|21891.1|21891.1|21891.1|21886.45|21886.45|0
1607588190000|2020-12-10 08:16:30|21889.73|21889.73|21881.81|21881.81|21889.73|21889.73|21881.81|21881.81|0
1607588200000|2020-12-10 08:16:40|21879.06|21879.06|21882.69|21882.69|21882.69|21882.69|21878.95|21878.95|0
1607588210000|2020-12-10 08:16:50|21886.78|21886.78|21889.71|21889.71|21889.71|21889.71|21886.57|21886.57|0
1607588220000|2020-12-10 08:17:00|21891.17|21891.17|21891.01|21891.01|21891.17|21891.17|21887.75|21887.75|0
1607588230000|2020-12-10 08:17:10|21893.96|21893.96|21897.53|21897.53|21897.53|21897.53|21892.59|21892.59|0
1607588240000|2020-12-10 08:17:20|21896.48|21896.48|21891.07|21891.07|21896.48|21896.48|21890.29|21890.29|0
1607588250000|2020-12-10 08:17:30|21892.12|21892.12|21893.5|21893.5|21893.5|21893.5|21892.12|21892.12|0
1607588260000|2020-12-10 08:17:40|21890.36|21890.36|21888.78|21888.78|21890.36|21890.36|21886.03|21886.03|0
1607588270000|2020-12-10 08:17:50|21888.99|21888.99|21888.75|21888.75|21889.53|21889.53|21886.93|21886.93|0
1607588280000|2020-12-10 08:18:00|21885.48|21885.48|21882.77|21882.77|21885.48|21885.48|21881.99|21881.99|0
1607588290000|2020-12-10 08:18:10|21881.99|21881.99|21877.3|21877.3|21881.99|21881.99|21876.02|21876.02|0
1607588310000|2020-12-10 08:18:30|21875.2|21875.2|21877.2|21877.2|21877.2|21877.2|21875.2|21875.2|0
1607588320000|2020-12-10 08:18:40|21879.95|21879.95|21879.19|21879.19|21881.03|21881.03|21877.89|21877.89|0
1607588330000|2020-12-10 08:18:50|21879.87|21879.87|21887.91|21887.91|21887.91|21887.91|21879.87|21879.87|0
1607588340000|2020-12-10 08:19:00|21886.54|21886.54|21889.58|21889.58|21889.58|21889.58|21885.16|21885.16|0
1607588350000|2020-12-10 08:19:10|21890.26|21890.26|21891.31|21891.31|21891.31|21891.31|21890.26|21890.26|0
1607588360000|2020-12-10 08:19:20|21891.53|21891.53|21890.07|21890.07|21891.53|21891.53|21890.07|21890.07|0
1607588370000|2020-12-10 08:19:30|21890.94|21890.94|21883.13|21883.13|21891.94|21891.94|21880.38|21880.38|0
1607588380000|2020-12-10 08:19:40|21881.57|21881.57|21881.57|21881.57|21881.57|21881.57|21881.57|21881.57|0
1607588390000|2020-12-10 08:19:50|21878.16|21878.16|21872.19|21872.19|21878.16|21878.16|21872.19|21872.19|0
1607588400000|2020-12-10 08:20:00|21870.81|21870.81|21869.24|21869.24|21870.81|21870.81|21869.24|21869.24|0
1607588410000|2020-12-10 08:20:10|21868.8|21868.8|21869.76|21869.76|21870.61|21870.61|21868.8|21868.8|0
1607588420000|2020-12-10 08:20:20|21868.2|21868.2|21869.79|21869.79|21870.01|21870.01|21868.2|21868.2|0
1607588430000|2020-12-10 08:20:30|21869.57|21869.57|21870.94|21870.94|21870.94|21870.94|21869.57|21869.57|0
1607588440000|2020-12-10 08:20:40|21871.16|21871.16|21869.9|21869.9|21871.38|21871.38|21869.9|21869.9|0
1607588450000|2020-12-10 08:20:50|21870.11|21870.11|21869.17|21869.17|21870.11|21870.11|21867.79|21867.79|0
1607588460000|2020-12-10 08:21:00|21868.39|21868.39|21874.23|21874.23|21874.23|21874.23|21867.61|21867.61|0
1607588470000|2020-12-10 08:21:10|21874.44|21874.44|21872.01|21872.01|21874.76|21874.76|21872.01|21872.01|0
1607588480000|2020-12-10 08:21:20|21870.45|21870.45|21850.7|21850.7|21870.45|21870.45|21850.44|21850.44|0
1607588490000|2020-12-10 08:21:30|21850.91|21850.91|21851.92|21851.92|21851.92|21851.92|21850.7|21850.7|0
1607588500000|2020-12-10 08:21:40|21852.01|21852.01|21854.63|21854.63|21854.63|21854.63|21852.01|21852.01|0
1607588510000|2020-12-10 08:21:50|21852.3|21852.3|21852.51|21852.51|21852.51|21852.51|21852.3|21852.3|0
1607588520000|2020-12-10 08:22:00|21850.93|21850.93|21850.91|21850.91|21851.75|21851.75|21850.91|21850.91|0
1607588530000|2020-12-10 08:22:10|21851.68|21851.68|21853.15|21853.15|21853.15|21853.15|21851.68|21851.68|0
1607588540000|2020-12-10 08:22:20|21853.92|21853.92|21854.61|21854.61|21855.39|21855.39|21853.92|21853.92|0
1607588550000|2020-12-10 08:22:30|21853.3|21853.3|21850.57|21850.57|21853.3|21853.3|21850.57|21850.57|0
1607588560000|2020-12-10 08:22:40|21849.79|21849.79|21849.79|21849.79|21849.79|21849.79|21849.79|21849.79|0
1607588570000|2020-12-10 08:22:50|21851.17|21851.17|21849.8|21849.8|21851.17|21851.17|21849.8|21849.8|0
1607588590000|2020-12-10 08:23:10|21849.59|21849.59|21849.37|21849.37|21849.59|21849.59|21849.37|21849.37|0
1607588600000|2020-12-10 08:23:20|21850.43|21850.43|21854.68|21854.68|21854.68|21854.68|21850.43|21850.43|0
1607588610000|2020-12-10 08:23:30|21854.91|21854.91|21851.96|21851.96|21856.53|21856.53|21851.96|21851.96|0
1607588620000|2020-12-10 08:23:40|21852.17|21852.17|21853.55|21853.55|21853.55|21853.55|21852.17|21852.17|0
1607588630000|2020-12-10 08:23:50|21852.17|21852.17|21849.93|21849.93|21852.17|21852.17|21849.93|21849.93|0
1607588640000|2020-12-10 08:24:00|21851.31|21851.31|21843.45|21843.45|21851.31|21851.31|21843.45|21843.45|0
1607588660000|2020-12-10 08:24:20|21842.67|21842.67|21842.99|21842.99|21844.23|21844.23|21842.67|21842.67|0
1607588670000|2020-12-10 08:24:30|21844.36|21844.36|21845.46|21845.46|21845.92|21845.92|21844.09|21844.09|0
1607588680000|2020-12-10 08:24:40|21845.59|21845.59|21838.66|21838.66|21845.59|21845.59|21838.32|21838.32|0
1607588690000|2020-12-10 08:24:50|21839.44|21839.44|21845.07|21845.07|21845.07|21845.07|21839.44|21839.44|0
1607588700000|2020-12-10 08:25:00|21844.54|21844.54|21842.33|21842.33|21844.54|21844.54|21842.33|21842.33|0
1607588710000|2020-12-10 08:25:10|21843.91|21843.91|21849.04|21849.04|21849.04|21849.04|21843.91|21843.91|0
1607588720000|2020-12-10 08:25:20|21849.54|21849.54|21850.99|21850.99|21851.27|21851.27|21849.54|21849.54|0
1607588730000|2020-12-10 08:25:30|21850.92|21850.92|21835.47|21835.47|21850.92|21850.92|21834.94|21834.94|0
1607588750000|2020-12-10 08:25:50|21835.66|21835.66|21836.44|21836.44|21836.44|21836.44|21835.66|21835.66|0
1607588760000|2020-12-10 08:26:00|21837.81|21837.81|21834.07|21834.07|21837.81|21837.81|21831.1|21831.1|0
1607588770000|2020-12-10 08:26:10|21833.54|21833.54|21827.34|21827.34|21833.54|21833.54|21827.34|21827.34|0
1607588780000|2020-12-10 08:26:20|21831.47|21831.47|21835.33|21835.33|21835.33|21835.33|21830.1|21830.1|0
1607588790000|2020-12-10 08:26:30|21837.37|21837.37|21837.28|21837.28|21838.06|21838.06|21836.5|21836.5|0
1607588800000|2020-12-10 08:26:40|21837.09|21837.09|21835.53|21835.53|21837.09|21837.09|21835.53|21835.53|0
1607588810000|2020-12-10 08:26:50|21834.16|21834.16|21829.69|21829.69|21835.01|21835.01|21829.69|21829.69|0
1607588820000|2020-12-10 08:27:00|21830.74|21830.74|21828.91|21828.91|21838.24|21838.24|21828.56|21828.56|0
1607588830000|2020-12-10 08:27:10|21827.81|21827.81|21825.38|21825.38|21828.15|21828.15|21825.38|21825.38|0
1607588840000|2020-12-10 08:27:20|21825.21|21825.21|21824.53|21824.53|21825.21|21825.21|21823.15|21823.15|0
1607588850000|2020-12-10 08:27:30|21824.31|21824.31|21826|21826|21826|21826|21824.1|21824.1|0
1607588860000|2020-12-10 08:27:40|21826.78|21826.78|21826.78|21826.78|21826.78|21826.78|21826|21826|0
1607588870000|2020-12-10 08:27:50|21826.25|21826.25|21825.73|21825.73|21826.25|21826.25|21825.73|21825.73|0
1607588880000|2020-12-10 08:28:00|21822.98|21822.98|21816.79|21816.79|21822.98|21822.98|21816.01|21816.01|0
1607588890000|2020-12-10 08:28:10|21816.52|21816.52|21817.71|21817.71|21817.71|21817.71|21816.52|21816.52|0
1607588900000|2020-12-10 08:28:20|21821.44|21821.44|21826.2|21826.2|21826.2|21826.2|21821.44|21821.44|0
1607588910000|2020-12-10 08:28:30|21828.25|21828.25|21826.03|21826.03|21828.25|21828.25|21825.11|21825.11|0
1607588920000|2020-12-10 08:28:40|21825.25|21825.25|21825.25|21825.25|21825.25|21825.25|21825.25|21825.25|0
1607588930000|2020-12-10 08:28:50|21823.88|21823.88|21823.88|21823.88|21824.93|21824.93|21823.88|21823.88|0
1607588940000|2020-12-10 08:29:00|21824.65|21824.65|21832.88|21832.88|21832.88|21832.88|21824.65|21824.65|0
1607588950000|2020-12-10 08:29:10|21833.15|21833.15|21832.63|21832.63|21833.15|21833.15|21832.63|21832.63|0
1607588960000|2020-12-10 08:29:20|21831.07|21831.07|21831.07|21831.07|21831.85|21831.85|21831.07|21831.07|0
1607588970000|2020-12-10 08:29:30|21829.71|21829.71|21829.61|21829.61|21829.71|21829.71|21828.93|21828.93|0
1607588980000|2020-12-10 08:29:40|21829.32|21829.32|21826.23|21826.23|21831.2|21831.2|21826.23|21826.23|0
1607588990000|2020-12-10 08:29:50|21827.78|21827.78|21828.31|21828.31|21828.31|21828.31|21827.78|21827.78|0
1607589000000|2020-12-10 08:30:00|21826.94|21826.94|21815.94|21815.94|21826.94|21826.94|21814.57|21814.57|0
1607589010000|2020-12-10 08:30:10|21815.42|21815.42|21808.33|21808.33|21815.42|21815.42|21808.33|21808.33|0
1607589020000|2020-12-10 08:30:20|21809.7|21809.7|21808.1|21808.1|21809.7|21809.7|21808.1|21808.1|0
1607589030000|2020-12-10 08:30:30|21807.52|21807.52|21807.84|21807.84|21807.84|21807.84|21806.46|21806.46|0
1607589040000|2020-12-10 08:30:40|21808.07|21808.07|21806.49|21806.49|21808.07|21808.07|21806.49|21806.49|0
1607589050000|2020-12-10 08:30:50|21807.02|21807.02|21809.01|21809.01|21809.01|21809.01|21807.02|21807.02|0
1607589060000|2020-12-10 08:31:00|21807.63|21807.63|21824.22|21824.22|21824.22|21824.22|21807.63|21807.63|0
1607589070000|2020-12-10 08:31:10|21825.59|21825.59|21825.5|21825.5|21828.54|21828.54|21825.5|21825.5|0
1607589080000|2020-12-10 08:31:20|21824.72|21824.72|21828.29|21828.29|21828.29|21828.29|21824.72|21824.72|0
1607589090000|2020-12-10 08:31:30|21828.07|21828.07|21826.7|21826.7|21828.07|21828.07|21826.7|21826.7|0
1607589100000|2020-12-10 08:31:40|21827.13|21827.13|21834.68|21834.68|21834.68|21834.68|21827.13|21827.13|0
1607589110000|2020-12-10 08:31:50|21835.2|21835.2|21836.76|21836.76|21836.76|21836.76|21835.2|21835.2|0
1607589120000|2020-12-10 08:32:00|21837.23|21837.23|21837.23|21837.23|21837.23|21837.23|21837.23|21837.23|0
1607589130000|2020-12-10 08:32:10|21836.7|21836.7|21825.15|21825.15|21836.7|21836.7|21825.15|21825.15|0
1607589140000|2020-12-10 08:32:20|21824.37|21824.37|21829.54|21829.54|21829.54|21829.54|21824.37|21824.37|0
1607589150000|2020-12-10 08:32:30|21830.32|21830.32|21830.32|21830.32|21830.32|21830.32|21830.32|21830.32|0
1607589160000|2020-12-10 08:32:40|21831.09|21831.09|21832.68|21832.68|21832.68|21832.68|21831.09|21831.09|0
1607589170000|2020-12-10 08:32:50|21832.47|21832.47|21832.25|21832.25|21832.9|21832.9|21832.25|21832.25|0
1607589180000|2020-12-10 08:33:00|21832.04|21832.04|21834.58|21834.58|21834.58|21834.58|21832.04|21832.04|0
1607589190000|2020-12-10 08:33:10|21840.79|21840.79|21841.48|21841.48|21841.48|21841.48|21840.79|21840.79|0
1607589200000|2020-12-10 08:33:20|21840.95|21840.95|21843.81|21843.81|21843.81|21843.81|21840.95|21840.95|0
1607589220000|2020-12-10 08:33:40|21843.6|21843.6|21843.6|21843.6|21843.6|21843.6|21843.6|21843.6|0
1607589240000|2020-12-10 08:34:00|21843.82|21843.82|21846.84|21846.84|21847.53|21847.53|21843.82|21843.82|0
1607589250000|2020-12-10 08:34:10|21848.22|21848.22|21848.59|21848.59|21849.27|21849.27|21848.22|21848.22|0
1607589260000|2020-12-10 08:34:20|21847.22|21847.22|21847.22|21847.22|21847.22|21847.22|21846.44|21846.44|0
1607589270000|2020-12-10 08:34:30|21846.44|21846.44|21848.16|21848.16|21848.59|21848.59|21846.44|21846.44|0
1607589280000|2020-12-10 08:34:40|21848.54|21848.54|21853.33|21853.33|21857.6|21857.6|21848.54|21848.54|0
1607589290000|2020-12-10 08:34:50|21852.64|21852.64|21854.98|21854.98|21854.98|21854.98|21852.64|21852.64|0
1607589300000|2020-12-10 08:35:00|21853.6|21853.6|21837.94|21837.94|21853.6|21853.6|21837.94|21837.94|0
1607589310000|2020-12-10 08:35:10|21838.21|21838.21|21832.46|21832.46|21838.35|21838.35|21832.46|21832.46|0
1607589320000|2020-12-10 08:35:20|21834.02|21834.02|21822.19|21822.19|21834.02|21834.02|21822.19|21822.19|0
1607589330000|2020-12-10 08:35:30|21821.91|21821.91|21822.1|21822.1|21822.69|21822.69|21821.14|21821.14|0
1607589340000|2020-12-10 08:35:40|21821.93|21821.93|21824.79|21824.79|21824.79|21824.79|21821.93|21821.93|0
1607589350000|2020-12-10 08:35:50|21824.15|21824.15|21822.99|21822.99|21824.15|21824.15|21822.99|21822.99|0
1607589360000|2020-12-10 08:36:00|21824.45|21824.45|21824.45|21824.45|21824.45|21824.45|21824.45|21824.45|0
1607589380000|2020-12-10 08:36:20|21825.23|21825.23|21821.79|21821.79|21825.23|21825.23|21821.79|21821.79|0
1607589390000|2020-12-10 08:36:30|21823.16|21823.16|21823.16|21823.16|21823.16|21823.16|21823.16|21823.16|0
1607589400000|2020-12-10 08:36:40|21824.53|21824.53|21824.53|21824.53|21824.53|21824.53|21824.53|21824.53|0
1607589410000|2020-12-10 08:36:50|21825.91|21825.91|21825.91|21825.91|21825.91|21825.91|21825.91|21825.91|0
1607589420000|2020-12-10 08:37:00|21826.44|21826.44|21824.28|21824.28|21826.44|21826.44|21824.28|21824.28|0
1607589430000|2020-12-10 08:37:10|21824.35|21824.35|21829.5|21829.5|21829.5|21829.5|21824.35|21824.35|0
1607589440000|2020-12-10 08:37:20|21830.18|21830.18|21830.91|21830.91|21830.91|21830.91|21829.53|21829.53|0
1607589470000|2020-12-10 08:37:50|21831.11|21831.11|21830.98|21830.98|21831.11|21831.11|21830.98|21830.98|0
1607589480000|2020-12-10 08:38:00|21831.19|21831.19|21831.19|21831.19|21831.19|21831.19|21831.19|21831.19|0
1607589490000|2020-12-10 08:38:10|21830.51|21830.51|21826.02|21826.02|21830.51|21830.51|21826.02|21826.02|0
1607589500000|2020-12-10 08:38:20|21826.76|21826.76|21828.76|21828.76|21828.76|21828.76|21826.76|21826.76|0
1607589520000|2020-12-10 08:38:40|21830.13|21830.13|21826.01|21826.01|21830.13|21830.13|21826.01|21826.01|0
1607589530000|2020-12-10 08:38:50|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|21827.57|0
1607589540000|2020-12-10 08:39:00|21826.51|21826.51|21825.32|21825.32|21826.66|21826.66|21825.32|21825.32|0
1607589550000|2020-12-10 08:39:10|21822.57|21822.57|21826.08|21826.08|21826.08|21826.08|21822.37|21822.37|0
1607589560000|2020-12-10 08:39:20|21826.86|21826.86|21828.98|21828.98|21829.19|21829.19|21826.86|21826.86|0
1607589570000|2020-12-10 08:39:30|21828.2|21828.2|21825.43|21825.43|21828.2|21828.2|21825.43|21825.43|0
1607589580000|2020-12-10 08:39:40|21822.7|21822.7|21807.22|21807.22|21822.7|21822.7|21807.22|21807.22|0
1607589590000|2020-12-10 08:39:50|21805.18|21805.18|21806|21806|21806|21806|21802.16|21802.16|0
1607589600000|2020-12-10 08:40:00|21808.35|21808.35|21805.99|21805.99|21808.35|21808.35|21805.99|21805.99|0
1607589610000|2020-12-10 08:40:10|21803.89|21803.89|21803.89|21803.89|21803.89|21803.89|21803.89|21803.89|0
1607589620000|2020-12-10 08:40:20|21801.9|21801.9|21799.75|21799.75|21801.9|21801.9|21799.75|21799.75|0
1607589630000|2020-12-10 08:40:30|21800.53|21800.53|21802.08|21802.08|21802.08|21802.08|21800.53|21800.53|0
1607589640000|2020-12-10 08:40:40|21800.53|21800.53|21800.76|21800.76|21800.76|21800.76|21800.31|21800.31|0
1607589650000|2020-12-10 08:40:50|21798.01|21798.01|21798.01|21798.01|21798.01|21798.01|21798.01|21798.01|0
1607589660000|2020-12-10 08:41:00|21794.41|21794.41|21784.97|21784.97|21794.41|21794.41|21784.97|21784.97|0
1607589670000|2020-12-10 08:41:10|21784.86|21784.86|21777.03|21777.03|21784.86|21784.86|21777.03|21777.03|0
1607589680000|2020-12-10 08:41:20|21778.41|21778.41|21782.01|21782.01|21783.38|21783.38|21777.88|21777.88|0
1607589690000|2020-12-10 08:41:30|21780.63|21780.63|21778.07|21778.07|21780.63|21780.63|21776.7|21776.7|0
1607589700000|2020-12-10 08:41:40|21776.49|21776.49|21770.95|21770.95|21776.49|21776.49|21770.42|21770.42|0
1607589710000|2020-12-10 08:41:50|21772.32|21772.32|21777.04|21777.04|21778.6|21778.6|21772.32|21772.32|0
1607589720000|2020-12-10 08:42:00|21772.14|21772.14|21771.55|21771.55|21772.92|21772.92|21771.55|21771.55|0
1607589730000|2020-12-10 08:42:10|21772.39|21772.39|21777.81|21777.81|21778.34|21778.34|21772.39|21772.39|0
1607589740000|2020-12-10 08:42:20|21777.04|21777.04|21778.16|21778.16|21778.16|21778.16|21773.58|21773.58|0
1607589750000|2020-12-10 08:42:30|21778.23|21778.23|21781.43|21781.43|21781.43|21781.43|21778.23|21778.23|0
1607589760000|2020-12-10 08:42:40|21780.58|21780.58|21781.96|21781.96|21781.96|21781.96|21780.58|21780.58|0
1607589770000|2020-12-10 08:42:50|21781.43|21781.43|21793.37|21793.37|21793.37|21793.37|21781.43|21781.43|0
1607589780000|2020-12-10 08:43:00|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|21793.23|0
1607589790000|2020-12-10 08:43:10|21794.01|21794.01|21793.23|21793.23|21794.01|21794.01|21793.23|21793.23|0
1607589800000|2020-12-10 08:43:20|21793.76|21793.76|21786.92|21786.92|21793.76|21793.76|21786.92|21786.92|0
1607589810000|2020-12-10 08:43:30|21787.98|21787.98|21788.41|21788.41|21788.41|21788.41|21787.98|21787.98|0
1607589820000|2020-12-10 08:43:40|21789.97|21789.97|21789.54|21789.54|21789.97|21789.97|21788.76|21788.76|0
1607589830000|2020-12-10 08:43:50|21790.2|21790.2|21789.86|21789.86|21790.64|21790.64|21789.86|21789.86|0
1607589840000|2020-12-10 08:44:00|21789.59|21789.59|21789.68|21789.68|21790.11|21790.11|21789.59|21789.59|0
1607589850000|2020-12-10 08:44:10|21788.31|21788.31|21788.31|21788.31|21788.31|21788.31|21788.31|21788.31|0
1607589860000|2020-12-10 08:44:20|21787.53|21787.53|21788.9|21788.9|21788.9|21788.9|21787.53|21787.53|0
1607589870000|2020-12-10 08:44:30|21787.32|21787.32|21779.46|21779.46|21787.32|21787.32|21779.46|21779.46|0
1607589880000|2020-12-10 08:44:40|21778.69|21778.69|21773.54|21773.54|21778.69|21778.69|21772.76|21772.76|0
1607589890000|2020-12-10 08:44:50|21772.76|21772.76|21771.7|21771.7|21772.76|21772.76|21771.7|21771.7|0
1607589900000|2020-12-10 08:45:00|21774.45|21774.45|21774.98|21774.98|21774.98|21774.98|21774.45|21774.45|0
1607589910000|2020-12-10 08:45:10|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|21775.2|0
1607589920000|2020-12-10 08:45:20|21774.67|21774.67|21777|21777|21777|21777|21774.67|21774.67|0
1607589930000|2020-12-10 08:45:30|21776.79|21776.79|21778.38|21778.38|21778.38|21778.38|21776.79|21776.79|0
1607589940000|2020-12-10 08:45:40|21778.32|21778.32|21778.34|21778.34|21780.22|21780.22|21778.32|21778.32|0
1607589950000|2020-12-10 08:45:50|21777.81|21777.81|21779.97|21779.97|21779.97|21779.97|21777.81|21777.81|0
1607589960000|2020-12-10 08:46:00|21778.59|21778.59|21779.97|21779.97|21779.97|21779.97|21778.59|21778.59|0
1607589970000|2020-12-10 08:46:10|21778.91|21778.91|21777.76|21777.76|21778.91|21778.91|21776.98|21776.98|0
1607589980000|2020-12-10 08:46:20|21780.5|21780.5|21780.5|21780.5|21780.5|21780.5|21780.5|21780.5|0
1607589990000|2020-12-10 08:46:30|21777.76|21777.76|21777.76|21777.76|21777.76|21777.76|21777.76|21777.76|0
1607590000000|2020-12-10 08:46:40|21779.13|21779.13|21782.66|21782.66|21782.66|21782.66|21779.13|21779.13|0
1607590010000|2020-12-10 08:46:50|21781.6|21781.6|21781.79|21781.79|21784.21|21784.21|21781.6|21781.6|0
1607590020000|2020-12-10 08:47:00|21783.15|21783.15|21783.68|21783.68|21783.68|21783.68|21783.15|21783.15|0
1607590030000|2020-12-10 08:47:10|21785.26|21785.26|21784.73|21784.73|21785.26|21785.26|21784.73|21784.73|0
1607590050000|2020-12-10 08:47:30|21783.17|21783.17|21782.49|21782.49|21783.17|21783.17|21782.49|21782.49|0
1607590060000|2020-12-10 08:47:40|21780.91|21780.91|21778.16|21778.16|21780.91|21780.91|21778.16|21778.16|0
1607590070000|2020-12-10 08:47:50|21779.22|21779.22|21776.04|21776.04|21779.31|21779.31|21774.67|21774.67|0
1607590080000|2020-12-10 08:48:00|21775.82|21775.82|21771.43|21771.43|21775.82|21775.82|21770.9|21770.9|0
1607590090000|2020-12-10 08:48:10|21771.95|21771.95|21771.95|21771.95|21771.95|21771.95|21771.95|21771.95|0
1607590100000|2020-12-10 08:48:20|21775.4|21775.4|21777.83|21777.83|21777.83|21777.83|21775.4|21775.4|0
1607590110000|2020-12-10 08:48:30|21778.05|21778.05|21779.05|21779.05|21779.05|21779.05|21778.05|21778.05|0
1607590120000|2020-12-10 08:48:40|21778.83|21778.83|21779.57|21779.57|21779.57|21779.57|21778.83|21778.83|0
1607590130000|2020-12-10 08:48:50|21780.45|21780.45|21779.95|21779.95|21780.47|21780.47|21779.79|21779.79|0
1607590140000|2020-12-10 08:49:00|21781.32|21781.32|21781.32|21781.32|21781.32|21781.32|21781.32|21781.32|0
1607590150000|2020-12-10 08:49:10|21781.1|21781.1|21783.07|21783.07|21783.55|21783.55|21781.1|21781.1|0
1607590160000|2020-12-10 08:49:20|21783.5|21783.5|21786.58|21786.58|21788.57|21788.57|21783.5|21783.5|0
1607590170000|2020-12-10 08:49:30|21788.13|21788.13|21792.33|21792.33|21792.33|21792.33|21788.13|21788.13|0
1607590180000|2020-12-10 08:49:40|21792.46|21792.46|21802.05|21802.05|21802.58|21802.58|21792.46|21792.46|0
1607590190000|2020-12-10 08:49:50|21801.83|21801.83|21799.38|21799.38|21802.05|21802.05|21798.94|21798.94|0
1607590200000|2020-12-10 08:50:00|21798|21798|21799.29|21799.29|21799.29|21799.29|21797.56|21797.56|0
1607590210000|2020-12-10 08:50:10|21799.82|21799.82|21800.63|21800.63|21803|21803|21799.69|21799.69|0
1607590220000|2020-12-10 08:50:20|21799.95|21799.95|21809.88|21809.88|21810.65|21810.65|21799.49|21799.49|0
1607590230000|2020-12-10 08:50:30|21811.25|21811.25|21817.43|21817.43|21817.43|21817.43|21811.25|21811.25|0
1607590240000|2020-12-10 08:50:40|21816.06|21816.06|21832.06|21832.06|21835.52|21835.52|21813.95|21813.95|0
1607590250000|2020-12-10 08:50:50|21833.61|21833.61|21836.7|21836.7|21836.7|21836.7|21833.61|21833.61|0
1607590260000|2020-12-10 08:51:00|21835.82|21835.82|21833.49|21833.49|21835.82|21835.82|21833.49|21833.49|0
1607590270000|2020-12-10 08:51:10|21829.96|21829.96|21826.85|21826.85|21829.97|21829.97|21826.07|21826.07|0
1607590280000|2020-12-10 08:51:20|21827.38|21827.38|21828.38|21828.38|21828.38|21828.38|21827.38|21827.38|0
1607590290000|2020-12-10 08:51:30|21827.6|21827.6|21826.02|21826.02|21827.6|21827.6|21825.7|21825.7|0
1607590300000|2020-12-10 08:51:40|21825.24|21825.24|21827.99|21827.99|21827.99|21827.99|21824.46|21824.46|0
1607590310000|2020-12-10 08:51:50|21826.61|21826.61|21823.23|21823.23|21826.61|21826.61|21823.23|21823.23|0
1607590320000|2020-12-10 08:52:00|21821.85|21821.85|21824.35|21824.35|21824.78|21824.78|21821.85|21821.85|0
1607590330000|2020-12-10 08:52:10|21823.3|21823.3|21820.74|21820.74|21826.99|21826.99|21820.74|21820.74|0
1607590340000|2020-12-10 08:52:20|21820.04|21820.04|21803.48|21803.48|21820.04|21820.04|21803.48|21803.48|0
1607590350000|2020-12-10 08:52:30|21804.33|21804.33|21804.67|21804.67|21804.85|21804.85|21804.33|21804.33|0
1607590360000|2020-12-10 08:52:40|21805.39|21805.39|21803.28|21803.28|21805.39|21805.39|21803.28|21803.28|0
1607590370000|2020-12-10 08:52:50|21803.81|21803.81|21803.59|21803.59|21803.81|21803.81|21803.59|21803.59|0
1607590380000|2020-12-10 08:53:00|21802.81|21802.81|21802.97|21802.97|21802.97|21802.97|21802.29|21802.29|0
1607590390000|2020-12-10 08:53:10|21802.75|21802.75|21798.85|21798.85|21802.75|21802.75|21798.63|21798.63|0
1607590400000|2020-12-10 08:53:20|21799.62|21799.62|21802.08|21802.08|21802.08|21802.08|21799.62|21799.62|0
1607590410000|2020-12-10 08:53:30|21802.01|21802.01|21803.59|21803.59|21803.59|21803.59|21802.01|21802.01|0
1607590420000|2020-12-10 08:53:40|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|21804.12|0
1607590430000|2020-12-10 08:53:50|21805.49|21805.49|21804.8|21804.8|21805.49|21805.49|21804.8|21804.8|0
1607590440000|2020-12-10 08:54:00|21804.59|21804.59|21805.8|21805.8|21805.8|21805.8|21804.37|21804.37|0
1607590450000|2020-12-10 08:54:10|21806.85|21806.85|21813.4|21813.4|21813.4|21813.4|21806.32|21806.32|0
1607590460000|2020-12-10 08:54:20|21812.62|21812.62|21813.4|21813.4|21813.4|21813.4|21812.62|21812.62|0
1607590470000|2020-12-10 08:54:30|21814.77|21814.77|21815.97|21815.97|21816.35|21816.35|21814.77|21814.77|0
1607590480000|2020-12-10 08:54:40|21816.5|21816.5|21815.72|21815.72|21817.56|21817.56|21815.19|21815.19|0
1607590490000|2020-12-10 08:54:50|21815.93|21815.93|21814.78|21814.78|21816.15|21816.15|21814.78|21814.78|0
1607590500000|2020-12-10 08:55:00|21815.56|21815.56|21815.56|21815.56|21815.56|21815.56|21815.56|21815.56|0
1607590510000|2020-12-10 08:55:10|21816.2|21816.2|21827.04|21827.04|21827.04|21827.04|21816.2|21816.2|0
1607590520000|2020-12-10 08:55:20|21828.6|21828.6|21827.81|21827.81|21828.6|21828.6|21825.18|21825.18|0
1607590530000|2020-12-10 08:55:30|21827.28|21827.28|21825.49|21825.49|21827.28|21827.28|21824.96|21824.96|0
1607590540000|2020-12-10 08:55:40|21824.44|21824.44|21818.42|21818.42|21824.44|21824.44|21818.2|21818.2|0
1607590550000|2020-12-10 08:55:50|21818.2|21818.2|21815.05|21815.05|21818.2|21818.2|21815.05|21815.05|0
1607590560000|2020-12-10 08:56:00|21815.27|21815.27|21812.8|21812.8|21815.27|21815.27|21810.89|21810.89|0
1607590570000|2020-12-10 08:56:10|21812.27|21812.27|21810.12|21810.12|21812.27|21812.27|21810.12|21810.12|0
1607590580000|2020-12-10 08:56:20|21810.89|21810.89|21808.56|21808.56|21810.89|21810.89|21808.56|21808.56|0
1607590590000|2020-12-10 08:56:30|21809.34|21809.34|21809.59|21809.59|21810.12|21810.12|21809.34|21809.34|0
1607590600000|2020-12-10 08:56:40|21808.54|21808.54|21810.18|21810.18|21810.18|21810.18|21808.54|21808.54|0
1607590610000|2020-12-10 08:56:50|21811.23|21811.23|21808.3|21808.3|21811.23|21811.23|21808.3|21808.3|0
1607590620000|2020-12-10 08:57:00|21807.77|21807.77|21806.44|21806.44|21808.55|21808.55|21806.44|21806.44|0
1607590630000|2020-12-10 08:57:10|21804.89|21804.89|21801.08|21801.08|21804.89|21804.89|21801.08|21801.08|0
1607590640000|2020-12-10 08:57:20|21801.02|21801.02|21797.17|21797.17|21801.02|21801.02|21797.17|21797.17|0
1607590650000|2020-12-10 08:57:30|21796.48|21796.48|21798.27|21798.27|21798.27|21798.27|21796.37|21796.37|0
1607590660000|2020-12-10 08:57:40|21797.74|21797.74|21797.74|21797.74|21797.74|21797.74|21797.21|21797.21|0
1607590670000|2020-12-10 08:57:50|21798.27|21798.27|21797.31|21797.31|21798.27|21798.27|21797.31|21797.31|0
1607590680000|2020-12-10 08:58:00|21797.53|21797.53|21797.59|21797.59|21797.59|21797.59|21797.53|21797.53|0
1607590690000|2020-12-10 08:58:10|21795.55|21795.55|21791.05|21791.05|21795.55|21795.55|21791.05|21791.05|0
1607590700000|2020-12-10 08:58:20|21791.58|21791.58|21791.4|21791.4|21792.96|21792.96|21791.4|21791.4|0
1607590710000|2020-12-10 08:58:30|21790.62|21790.62|21783.1|21783.1|21790.62|21790.62|21783.1|21783.1|0
1607590720000|2020-12-10 08:58:40|21782.66|21782.66|21784.68|21784.68|21785.73|21785.73|21782.66|21782.66|0
1607590730000|2020-12-10 08:58:50|21784.56|21784.56|21782.56|21782.56|21784.56|21784.56|21782.34|21782.34|0
1607590740000|2020-12-10 08:59:00|21783.08|21783.08|21784.01|21784.01|21784.01|21784.01|21782.34|21782.34|0
1607590750000|2020-12-10 08:59:10|21784.54|21784.54|21785.3|21785.3|21785.3|21785.3|21784.19|21784.19|0
1607590760000|2020-12-10 08:59:20|21785.52|21785.52|21786.26|21786.26|21786.26|21786.26|21784.55|21784.55|0
1607590770000|2020-12-10 08:59:30|21784.89|21784.89|21784.67|21784.67|21784.89|21784.89|21784.45|21784.45|0
1607590780000|2020-12-10 08:59:40|21783.62|21783.62|21780.48|21780.48|21784.4|21784.4|21780.48|21780.48|0
1607590790000|2020-12-10 08:59:50|21781.26|21781.26|21781.26|21781.26|21781.26|21781.26|21781.26|21781.26|0
1607590800000|2020-12-10 09:00:00|21782.04|21782.04|21783.36|21783.36|21784.14|21784.14|21782.04|21782.04|0
1607590810000|2020-12-10 09:00:10|21783.15|21783.15|21782.9|21782.9|21783.15|21783.15|21782.46|21782.46|0
1607590820000|2020-12-10 09:00:20|21782.12|21782.12|21782.34|21782.34|21782.34|21782.34|21782.12|21782.12|0
1607590830000|2020-12-10 09:00:30|21781.29|21781.29|21786.09|21786.09|21786.09|21786.09|21781.29|21781.29|0
1607590840000|2020-12-10 09:00:40|21786.87|21786.87|21788.8|21788.8|21789.58|21789.58|21786.87|21786.87|0
1607590850000|2020-12-10 09:00:50|21790.16|21790.16|21791.74|21791.74|21791.74|21791.74|21788.58|21788.58|0
1607590860000|2020-12-10 09:01:00|21788.07|21788.07|21786.49|21786.49|21788.07|21788.07|21785.73|21785.73|0
1607590870000|2020-12-10 09:01:10|21786.7|21786.7|21781.91|21781.91|21786.7|21786.7|21781.91|21781.91|0
1607590880000|2020-12-10 09:01:20|21781.13|21781.13|21783.49|21783.49|21783.49|21783.49|21779.82|21779.82|0
1607590890000|2020-12-10 09:01:30|21786.24|21786.24|21785.09|21785.09|21786.67|21786.67|21785.09|21785.09|0
1607590900000|2020-12-10 09:01:40|21784.31|21784.31|21781.48|21781.48|21784.31|21784.31|21781.48|21781.48|0
1607590910000|2020-12-10 09:01:50|21780.95|21780.95|21775.85|21775.85|21780.95|21780.95|21775.85|21775.85|0
1607590920000|2020-12-10 09:02:00|21776.63|21776.63|21775.61|21775.61|21776.63|21776.63|21774.31|21774.31|0
1607590940000|2020-12-10 09:02:20|21776.14|21776.14|21776.14|21776.14|21776.14|21776.14|21776.14|21776.14|0
1607590950000|2020-12-10 09:02:30|21777.7|21777.7|21774.19|21774.19|21779.16|21779.16|21774.19|21774.19|0
1607590960000|2020-12-10 09:02:40|21773.75|21773.75|21773.93|21773.93|21773.93|21773.93|21769.62|21769.62|0
1607590970000|2020-12-10 09:02:50|21774.71|21774.71|21777.08|21777.08|21777.08|21777.08|21774.71|21774.71|0
1607590980000|2020-12-10 09:03:00|21774.33|21774.33|21771.58|21771.58|21774.33|21774.33|21771.58|21771.58|0
1607590990000|2020-12-10 09:03:10|21772.36|21772.36|21775.11|21775.11|21775.11|21775.11|21772.36|21772.36|0
1607591000000|2020-12-10 09:03:20|21775.63|21775.63|21775.73|21775.73|21776.41|21776.41|21775.63|21775.63|0
1607591020000|2020-12-10 09:03:40|21777.1|21777.1|21777.62|21777.62|21778.48|21778.48|21777.1|21777.1|0
1607591040000|2020-12-10 09:04:00|21778.3|21778.3|21779.4|21779.4|21781.09|21781.09|21778.3|21778.3|0
1607591050000|2020-12-10 09:04:10|21778.87|21778.87|21777.31|21777.31|21778.87|21778.87|21777.31|21777.31|0
1607591060000|2020-12-10 09:04:20|21774.56|21774.56|21776.94|21776.94|21776.94|21776.94|21771.4|21771.4|0
1607591070000|2020-12-10 09:04:30|21777.72|21777.72|21777.67|21777.67|21780.6|21780.6|21777.67|21777.67|0
1607591080000|2020-12-10 09:04:40|21778.2|21778.2|21790.85|21790.85|21790.85|21790.85|21777.42|21777.42|0
1607591090000|2020-12-10 09:04:50|21792.41|21792.41|21791.63|21791.63|21793.19|21793.19|21791.63|21791.63|0
1607591100000|2020-12-10 09:05:00|21791.1|21791.1|21789.9|21789.9|21791.1|21791.1|21789.68|21789.68|0
1607591110000|2020-12-10 09:05:10|21790.17|21790.17|21797.22|21797.22|21797.22|21797.22|21790.17|21790.17|0
1607591120000|2020-12-10 09:05:20|21798.09|21798.09|21808.76|21808.76|21808.76|21808.76|21798.09|21798.09|0
1607591130000|2020-12-10 09:05:30|21810.87|21810.87|21811.4|21811.4|21811.4|21811.4|21810.34|21810.34|0
1607591140000|2020-12-10 09:05:40|21811.92|21811.92|21816.11|21816.11|21816.11|21816.11|21811.14|21811.14|0
1607591150000|2020-12-10 09:05:50|21815.34|21815.34|21816.11|21816.11|21816.11|21816.11|21815.34|21815.34|0
1607591160000|2020-12-10 09:06:00|21821.54|21821.54|21824.7|21824.7|21824.7|21824.7|21821.54|21821.54|0
1607591170000|2020-12-10 09:06:10|21825.75|21825.75|21820.51|21820.51|21826.6|21826.6|21820.51|21820.51|0
1607591190000|2020-12-10 09:06:30|21820.73|21820.73|21820.73|21820.73|21820.73|21820.73|21820.73|21820.73|0
1607591200000|2020-12-10 09:06:40|21820.2|21820.2|21820.3|21820.3|21820.3|21820.3|21819.77|21819.77|0
1607591210000|2020-12-10 09:06:50|21820.08|21820.08|21817.33|21817.33|21820.08|21820.08|21817.33|21817.33|0
1607591220000|2020-12-10 09:07:00|21815.75|21815.75|21815.53|21815.53|21815.75|21815.75|21815.53|21815.53|0
1607591230000|2020-12-10 09:07:10|21813.38|21813.38|21812.42|21812.42|21813.38|21813.38|21812.42|21812.42|0
1607591240000|2020-12-10 09:07:20|21812.53|21812.53|21814.46|21814.46|21814.46|21814.46|21812.53|21812.53|0
1607591250000|2020-12-10 09:07:30|21814.25|21814.25|21813.72|21813.72|21814.25|21814.25|21813.72|21813.72|0
1607591260000|2020-12-10 09:07:40|21812.16|21812.16|21810.8|21810.8|21812.16|21812.16|21810.8|21810.8|0
1607591270000|2020-12-10 09:07:50|21811.58|21811.58|21811.6|21811.6|21812.94|21812.94|21811.38|21811.38|0
1607591280000|2020-12-10 09:08:00|21812.98|21812.98|21819.73|21819.73|21819.73|21819.73|21812.98|21812.98|0
1607591290000|2020-12-10 09:08:10|21821.1|21821.1|21821.32|21821.32|21821.32|21821.32|21821.1|21821.1|0
1607591300000|2020-12-10 09:08:20|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|21827.53|0
1607591310000|2020-12-10 09:08:30|21830.27|21830.27|21833.05|21833.05|21833.05|21833.05|21830.27|21830.27|0
1607591320000|2020-12-10 09:08:40|21834.63|21834.63|21835.41|21835.41|21835.41|21835.41|21834.63|21834.63|0
1607591330000|2020-12-10 09:08:50|21838.14|21838.14|21844.55|21844.55|21844.55|21844.55|21838.14|21838.14|0
1607591340000|2020-12-10 09:09:00|21845.08|21845.08|21845.66|21845.66|21845.66|21845.66|21842.93|21842.93|0
1607591360000|2020-12-10 09:09:20|21846.19|21846.19|21846.19|21846.19|21846.19|21846.19|21846.19|21846.19|0
1607591370000|2020-12-10 09:09:30|21846.62|21846.62|21846.62|21846.62|21846.62|21846.62|21846.62|21846.62|0
1607591380000|2020-12-10 09:09:40|21847.06|21847.06|21846.28|21846.28|21847.06|21847.06|21846.28|21846.28|0
1607591400000|2020-12-10 09:10:00|21847.06|21847.06|21847.71|21847.71|21848.3|21848.3|21846.06|21846.06|0
1607591410000|2020-12-10 09:10:10|21846.15|21846.15|21831.9|21831.9|21846.15|21846.15|21831.9|21831.9|0
1607591430000|2020-12-10 09:10:30|21830.32|21830.32|21830.46|21830.46|21831.1|21831.1|21830.32|21830.32|0
1607591440000|2020-12-10 09:10:40|21828.41|21828.41|21828.1|21828.1|21828.62|21828.62|21828.1|21828.1|0
1607591450000|2020-12-10 09:10:50|21827.13|21827.13|21826.92|21826.92|21827.13|21827.13|21826.8|21826.8|0
1607591460000|2020-12-10 09:11:00|21825.36|21825.36|21825.36|21825.36|21825.36|21825.36|21825.36|21825.36|0
1607591480000|2020-12-10 09:11:20|21824.84|21824.84|21826.9|21826.9|21827.52|21827.52|21824.31|21824.31|0
1607591490000|2020-12-10 09:11:30|21826.93|21826.93|21826.96|21826.96|21826.96|21826.96|21826.93|21826.93|0
1607591500000|2020-12-10 09:11:40|21828.54|21828.54|21827.86|21827.86|21828.54|21828.54|21827.86|21827.86|0
1607591510000|2020-12-10 09:11:50|21827.65|21827.65|21827.65|21827.65|21827.65|21827.65|21827.65|21827.65|0
1607591520000|2020-12-10 09:12:00|21828.42|21828.42|21831.23|21831.23|21833.59|21833.59|21828.42|21828.42|0
1607591530000|2020-12-10 09:12:10|21832.01|21832.01|21821.34|21821.34|21833.79|21833.79|21820.66|21820.66|0
1607591540000|2020-12-10 09:12:20|21820.66|21820.66|21820.72|21820.72|21820.94|21820.94|21819.88|21819.88|0
1607591550000|2020-12-10 09:12:30|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|21820.93|0
1607591560000|2020-12-10 09:12:40|21819.88|21819.88|21819.66|21819.66|21819.88|21819.88|21819.66|21819.66|0
1607591580000|2020-12-10 09:13:00|21817.62|21817.62|21814.41|21814.41|21817.62|21817.62|21814.41|21814.41|0
1607591590000|2020-12-10 09:13:10|21813.04|21813.04|21813.04|21813.04|21813.04|21813.04|21813.04|21813.04|0
1607591600000|2020-12-10 09:13:20|21812.83|21812.83|21816.63|21816.63|21816.63|21816.63|21812.83|21812.83|0
1607591610000|2020-12-10 09:13:30|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|0
1607591620000|2020-12-10 09:13:40|21816.35|21816.35|21814.86|21814.86|21817.13|21817.13|21812.56|21812.56|0
1607591630000|2020-12-10 09:13:50|21814.18|21814.18|21814.86|21814.86|21814.86|21814.86|21814.18|21814.18|0
1607591640000|2020-12-10 09:14:00|21815.82|21815.82|21819.7|21819.7|21819.7|21819.7|21815.82|21815.82|0
1607591650000|2020-12-10 09:14:10|21820.47|21820.47|21819.04|21819.04|21820.47|21820.47|21819.04|21819.04|0
1607591660000|2020-12-10 09:14:20|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|21820.4|0
1607591670000|2020-12-10 09:14:30|21821.09|21821.09|21821.09|21821.09|21821.09|21821.09|21821.09|21821.09|0
1607591680000|2020-12-10 09:14:40|21821.87|21821.87|21822.64|21822.64|21822.64|21822.64|21821.87|21821.87|0
1607591690000|2020-12-10 09:14:50|21823.33|21823.33|21821.77|21821.77|21823.33|21823.33|21821.77|21821.77|0
1607591700000|2020-12-10 09:15:00|21822.21|21822.21|21824.57|21824.57|21824.57|21824.57|21822.21|21822.21|0
1607591710000|2020-12-10 09:15:10|21823.19|21823.19|21820.51|21820.51|21823.19|21823.19|21819.99|21819.99|0
1607591720000|2020-12-10 09:15:20|21820.45|21820.45|21819.07|21819.07|21820.45|21820.45|21819.07|21819.07|0
1607591740000|2020-12-10 09:15:40|21818.79|21818.79|21818.79|21818.79|21818.79|21818.79|21818.79|21818.79|0
1607591750000|2020-12-10 09:15:50|21818.58|21818.58|21818.85|21818.85|21819.63|21819.63|21818.07|21818.07|0
1607591760000|2020-12-10 09:16:00|21819.06|21819.06|21814.47|21814.47|21819.06|21819.06|21814.47|21814.47|0
1607591770000|2020-12-10 09:16:10|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|21815.53|0
1607591780000|2020-12-10 09:16:20|21814.75|21814.75|21814.75|21814.75|21814.75|21814.75|21814.75|21814.75|0
1607591790000|2020-12-10 09:16:30|21815.53|21815.53|21814.26|21814.26|21818.71|21818.71|21813.58|21813.58|0
1607591800000|2020-12-10 09:16:40|21814.79|21814.79|21815.01|21815.01|21815.01|21815.01|21814.79|21814.79|0
1607591820000|2020-12-10 09:17:00|21812.26|21812.26|21817.49|21817.49|21817.49|21817.49|21812.26|21812.26|0
1607591830000|2020-12-10 09:17:10|21815.93|21815.93|21815.93|21815.93|21815.93|21815.93|21815.93|21815.93|0
1607591840000|2020-12-10 09:17:20|21815.9|21815.9|21816.53|21816.53|21816.53|21816.53|21815.9|21815.9|0
1607591850000|2020-12-10 09:17:30|21812.45|21812.45|21812.92|21812.92|21813.03|21813.03|21812.45|21812.45|0
1607591860000|2020-12-10 09:17:40|21809.39|21809.39|21809.39|21809.39|21809.39|21809.39|21809.39|21809.39|0
1607591880000|2020-12-10 09:18:00|21806.23|21806.23|21803.36|21803.36|21807.92|21807.92|21803.36|21803.36|0
1607591890000|2020-12-10 09:18:10|21802.58|21802.58|21802.58|21802.58|21802.58|21802.58|21802.58|21802.58|0
1607591900000|2020-12-10 09:18:20|21802.47|21802.47|21802.62|21802.62|21804.73|21804.73|21802.47|21802.47|0
1607591910000|2020-12-10 09:18:30|21802.18|21802.18|21800.81|21800.81|21802.18|21802.18|21800.81|21800.81|0
1607591920000|2020-12-10 09:18:40|21800.03|21800.03|21800.03|21800.03|21800.03|21800.03|21800.03|21800.03|0
1607591930000|2020-12-10 09:18:50|21797.4|21797.4|21796.81|21796.81|21797.4|21797.4|21796.81|21796.81|0
1607591940000|2020-12-10 09:19:00|21793.15|21793.15|21791.57|21791.57|21793.15|21793.15|21791.57|21791.57|0
1607591950000|2020-12-10 09:19:10|21788.82|21788.82|21784.02|21784.02|21788.82|21788.82|21784.02|21784.02|0
1607591960000|2020-12-10 09:19:20|21782.97|21782.97|21780.89|21780.89|21784.02|21784.02|21780.54|21780.54|0
1607591980000|2020-12-10 09:19:40|21781.66|21781.66|21780.11|21780.11|21781.66|21781.66|21780.11|21780.11|0
1607591990000|2020-12-10 09:19:50|21782.21|21782.21|21786.54|21786.54|21786.54|21786.54|21782.21|21782.21|0
1607592000000|2020-12-10 09:20:00|21785.76|21785.76|21785.95|21785.95|21786.54|21786.54|21785.17|21785.17|0
1607592010000|2020-12-10 09:20:10|21786.72|21786.72|21785.95|21785.95|21786.72|21786.72|21785.95|21785.95|0
1607592020000|2020-12-10 09:20:20|21788.28|21788.28|21788.09|21788.09|21788.28|21788.28|21786.72|21786.72|0
1607592050000|2020-12-10 09:20:50|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|21790.84|0
1607592060000|2020-12-10 09:21:00|21790.06|21790.06|21790.84|21790.84|21790.84|21790.84|21790.06|21790.06|0
1607592070000|2020-12-10 09:21:10|21792.21|21792.21|21792.9|21792.9|21796.43|21796.43|21792.12|21792.12|0
1607592080000|2020-12-10 09:21:20|21792.21|21792.21|21792.21|21792.21|21792.21|21792.21|21792.21|21792.21|0
1607592090000|2020-12-10 09:21:30|21792.43|21792.43|21789.8|21789.8|21792.43|21792.43|21789.8|21789.8|0
1607592100000|2020-12-10 09:21:40|21788.42|21788.42|21790.27|21790.27|21790.27|21790.27|21788.42|21788.42|0
1607592110000|2020-12-10 09:21:50|21789.74|21789.74|21790.48|21790.48|21790.48|21790.48|21789.74|21789.74|0
1607592120000|2020-12-10 09:22:00|21791.17|21791.17|21792.97|21792.97|21792.97|21792.97|21791.17|21791.17|0
1607592130000|2020-12-10 09:22:10|21791.39|21791.39|21792.44|21792.44|21792.44|21792.44|21790.61|21790.61|0
1607592140000|2020-12-10 09:22:20|21793.22|21793.22|21793.22|21793.22|21793.22|21793.22|21793.22|21793.22|0
1607592150000|2020-12-10 09:22:30|21793.34|21793.34|21793.34|21793.34|21793.34|21793.34|21792.81|21792.81|0
1607592170000|2020-12-10 09:22:50|21792.29|21792.29|21793.42|21793.42|21794.1|21794.1|21792.29|21792.29|0
1607592180000|2020-12-10 09:23:00|21795.4|21795.4|21798.07|21798.07|21798.07|21798.07|21795.4|21795.4|0
1607592190000|2020-12-10 09:23:10|21798.29|21798.29|21798.72|21798.72|21798.72|21798.72|21798.29|21798.29|0
1607592200000|2020-12-10 09:23:20|21799.24|21799.24|21802.7|21802.7|21803.76|21803.76|21799.24|21799.24|0
1607592210000|2020-12-10 09:23:30|21804.08|21804.08|21805.98|21805.98|21806.41|21806.41|21804.08|21804.08|0
1607592220000|2020-12-10 09:23:40|21806.76|21806.76|21807.2|21807.2|21807.2|21807.2|21806.76|21806.76|0
1607592230000|2020-12-10 09:23:50|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|21806.42|0
1607592240000|2020-12-10 09:24:00|21806.95|21806.95|21810.93|21810.93|21810.93|21810.93|21806.95|21806.95|0
1607592250000|2020-12-10 09:24:10|21813.35|21813.35|21811.01|21811.01|21813.35|21813.35|21811.01|21811.01|0
1607592260000|2020-12-10 09:24:20|21817.43|21817.43|21818.73|21818.73|21818.73|21818.73|21817.17|21817.17|0
1607592270000|2020-12-10 09:24:30|21818.52|21818.52|21820.03|21820.03|21820.03|21820.03|21818.52|21818.52|0
1607592290000|2020-12-10 09:24:50|21820.55|21820.55|21820.55|21820.55|21820.55|21820.55|21820.55|21820.55|0
1607592310000|2020-12-10 09:25:10|21819.18|21819.18|21820.55|21820.55|21820.55|21820.55|21819.18|21819.18|0
1607592320000|2020-12-10 09:25:20|21819.17|21819.17|21823.37|21823.37|21823.37|21823.37|21819.17|21819.17|0
1607592330000|2020-12-10 09:25:30|21825.48|21825.48|21827.29|21827.29|21828.34|21828.34|21825.48|21825.48|0
1607592350000|2020-12-10 09:25:50|21827.19|21827.19|21830.15|21830.15|21830.15|21830.15|21826.41|21826.41|0
1607592360000|2020-12-10 09:26:00|21830.92|21830.92|21830.92|21830.92|21830.92|21830.92|21830.92|21830.92|0
1607592370000|2020-12-10 09:26:10|21831.98|21831.98|21838.27|21838.27|21838.27|21838.27|21831.98|21831.98|0
1607592380000|2020-12-10 09:26:20|21839.37|21839.37|21840.62|21840.62|21840.62|21840.62|21838.79|21838.79|0
1607592390000|2020-12-10 09:26:30|21840.09|21840.09|21840.71|21840.71|21841.68|21841.68|21840.09|21840.09|0
1607592400000|2020-12-10 09:26:40|21841.49|21841.49|21843.19|21843.19|21843.19|21843.19|21840.71|21840.71|0
1607592410000|2020-12-10 09:26:50|21843.26|21843.26|21844.04|21844.04|21844.04|21844.04|21843.26|21843.26|0
1607592420000|2020-12-10 09:27:00|21844|21844|21847.65|21847.65|21847.65|21847.65|21844|21844|0
1607592430000|2020-12-10 09:27:10|21848.71|21848.71|21849.21|21849.21|21849.21|21849.21|21847.65|21847.65|0
1607592440000|2020-12-10 09:27:20|21850.59|21850.59|21851.23|21851.23|21851.23|21851.23|21850.59|21850.59|0
1607592450000|2020-12-10 09:27:30|21853.98|21853.98|21855.34|21855.34|21855.34|21855.34|21852.6|21852.6|0
1607592460000|2020-12-10 09:27:40|21856.71|21856.71|21860.68|21860.68|21860.68|21860.68|21856.71|21856.71|0
1607592470000|2020-12-10 09:27:50|21861.46|21861.46|21861.34|21861.34|21864.09|21864.09|21860.66|21860.66|0
1607592480000|2020-12-10 09:28:00|21860.57|21860.57|21863.23|21863.23|21863.23|21863.23|21860.57|21860.57|0
1607592490000|2020-12-10 09:28:10|21864.01|21864.01|21864.54|21864.54|21864.54|21864.54|21864.01|21864.01|0
1607592500000|2020-12-10 09:28:20|21865.59|21865.59|21866.37|21866.37|21866.37|21866.37|21865.59|21865.59|0
1607592510000|2020-12-10 09:28:30|21865.59|21865.59|21858.69|21858.69|21865.59|21865.59|21858.69|21858.69|0
1607592520000|2020-12-10 09:28:40|21857.91|21857.91|21859.2|21859.2|21859.2|21859.2|21857.91|21857.91|0
1607592530000|2020-12-10 09:28:50|21863.32|21863.32|21865.48|21865.48|21865.48|21865.48|21863.32|21863.32|0
1607592540000|2020-12-10 09:29:00|21864.7|21864.7|21868.66|21868.66|21868.66|21868.66|21864.7|21864.7|0
1607592550000|2020-12-10 09:29:10|21867.28|21867.28|21863.39|21863.39|21867.28|21867.28|21863.39|21863.39|0
1607592560000|2020-12-10 09:29:20|21862.61|21862.61|21862.61|21862.61|21863.39|21863.39|21862.61|21862.61|0
1607592570000|2020-12-10 09:29:30|21864.17|21864.17|21865.22|21865.22|21865.22|21865.22|21864.17|21864.17|0
1607592580000|2020-12-10 09:29:40|21863.01|21863.01|21854.84|21854.84|21863.01|21863.01|21854.84|21854.84|0
1607592590000|2020-12-10 09:29:50|21854.41|21854.41|21859.01|21859.01|21859.01|21859.01|21854.41|21854.41|0
1607592600000|2020-12-10 09:30:00|21858.23|21858.23|21851.38|21851.38|21858.75|21858.75|21851.38|21851.38|0
1607592610000|2020-12-10 09:30:10|21851.31|21851.31|21855.95|21855.95|21855.95|21855.95|21848.11|21848.11|0
1607592620000|2020-12-10 09:30:20|21855.17|21855.17|21855.95|21855.95|21856.73|21856.73|21855.17|21855.17|0
1607592630000|2020-12-10 09:30:30|21855.17|21855.17|21853.03|21853.03|21855.17|21855.17|21853.03|21853.03|0
1607592640000|2020-12-10 09:30:40|21851.97|21851.97|21851.97|21851.97|21851.97|21851.97|21851.97|21851.97|0
1607592650000|2020-12-10 09:30:50|21852.5|21852.5|21847.07|21847.07|21852.5|21852.5|21847.07|21847.07|0
1607592660000|2020-12-10 09:31:00|21848.45|21848.45|21853.48|21853.48|21853.48|21853.48|21848.45|21848.45|0
1607592670000|2020-12-10 09:31:10|21852.11|21852.11|21852.89|21852.89|21852.89|21852.89|21852.11|21852.11|0
1607592680000|2020-12-10 09:31:20|21852.11|21852.11|21851.58|21851.58|21852.11|21852.11|21851.58|21851.58|0
1607592690000|2020-12-10 09:31:30|21852.11|21852.11|21853.94|21853.94|21853.94|21853.94|21852.11|21852.11|0
1607592700000|2020-12-10 09:31:40|21853.26|21853.26|21858.04|21858.04|21858.16|21858.16|21853.26|21853.26|0
1607592710000|2020-12-10 09:31:50|21857.52|21857.52|21858.88|21858.88|21858.88|21858.88|21857.52|21857.52|0
1607592730000|2020-12-10 09:32:10|21859.94|21859.94|21857.78|21857.78|21859.94|21859.94|21857.78|21857.78|0
1607592740000|2020-12-10 09:32:20|21857.92|21857.92|21857.85|21857.85|21857.92|21857.92|21857.85|21857.85|0
1607592750000|2020-12-10 09:32:30|21859.22|21859.22|21858.28|21858.28|21859.33|21859.33|21858.28|21858.28|0
1607592760000|2020-12-10 09:32:40|21859.33|21859.33|21859.17|21859.17|21861.92|21861.92|21859.17|21859.17|0
1607592770000|2020-12-10 09:32:50|21858.11|21858.11|21859.49|21859.49|21859.49|21859.49|21858.11|21858.11|0
1607592780000|2020-12-10 09:33:00|21858.71|21858.71|21858.71|21858.71|21858.71|21858.71|21858.71|21858.71|0
1607592790000|2020-12-10 09:33:10|21858.92|21858.92|21855.57|21855.57|21858.92|21858.92|21855.57|21855.57|0
1607592800000|2020-12-10 09:33:20|21855.04|21855.04|21853.65|21853.65|21855.04|21855.04|21852.69|21852.69|0
1607592810000|2020-12-10 09:33:30|21855.39|21855.39|21857.29|21857.29|21857.29|21857.29|21855.39|21855.39|0
1607592820000|2020-12-10 09:33:40|21856.51|21856.51|21859.96|21859.96|21859.96|21859.96|21856.51|21856.51|0
1607592830000|2020-12-10 09:33:50|21859.73|21859.73|21848.88|21848.88|21860.03|21860.03|21847.83|21847.83|0
1607592840000|2020-12-10 09:34:00|21848.77|21848.77|21850.14|21850.14|21851.52|21851.52|21848.77|21848.77|0
1607592850000|2020-12-10 09:34:10|21850.92|21850.92|21852.38|21852.38|21852.38|21852.38|21850.48|21850.48|0
1607592860000|2020-12-10 09:34:20|21853.07|21853.07|21852.38|21852.38|21853.07|21853.07|21852.38|21852.38|0
1607592870000|2020-12-10 09:34:30|21851.86|21851.86|21851.86|21851.86|21851.86|21851.86|21851.86|21851.86|0
1607592880000|2020-12-10 09:34:40|21851.33|21851.33|21851.86|21851.86|21851.86|21851.86|21851.33|21851.33|0
1607592890000|2020-12-10 09:34:50|21852.38|21852.38|21852.38|21852.38|21852.38|21852.38|21852.38|21852.38|0
1607592900000|2020-12-10 09:35:00|21853.44|21853.44|21853.07|21853.07|21853.44|21853.44|21852.38|21852.38|0
1607592920000|2020-12-10 09:35:20|21854.12|21854.12|21860.05|21860.05|21860.05|21860.05|21854.12|21854.12|0
1607592930000|2020-12-10 09:35:30|21860.08|21860.08|21863.28|21863.28|21863.5|21863.5|21860.08|21860.08|0
1607592960000|2020-12-10 09:36:00|21863.5|21863.5|21861.69|21861.69|21865.53|21865.53|21861.69|21861.69|0
1607592970000|2020-12-10 09:36:10|21860.91|21860.91|21860.91|21860.91|21860.91|21860.91|21860.91|21860.91|0
1607593000000|2020-12-10 09:36:40|21860.69|21860.69|21860.79|21860.79|21860.79|21860.79|21860.26|21860.26|0
1607593010000|2020-12-10 09:36:50|21860.26|21860.26|21860.26|21860.26|21860.26|21860.26|21860.26|21860.26|0
1607593030000|2020-12-10 09:37:10|21861.63|21861.63|21856.48|21856.48|21861.63|21861.63|21856.48|21856.48|0
1607593040000|2020-12-10 09:37:20|21855.1|21855.1|21853.61|21853.61|21855.1|21855.1|21853.61|21853.61|0
1607593050000|2020-12-10 09:37:30|21854.14|21854.14|21854.14|21854.14|21854.14|21854.14|21854.14|21854.14|0
1607593060000|2020-12-10 09:37:40|21853.08|21853.08|21853.08|21853.08|21853.08|21853.08|21853.08|21853.08|0
1607593070000|2020-12-10 09:37:50|21853.3|21853.3|21853.3|21853.3|21853.3|21853.3|21853.3|21853.3|0
1607593080000|2020-12-10 09:38:00|21852.77|21852.77|21848.83|21848.83|21853.3|21853.3|21848.83|21848.83|0
1607593100000|2020-12-10 09:38:20|21848.37|21848.37|21848.37|21848.37|21848.37|21848.37|21848.37|21848.37|0
1607593120000|2020-12-10 09:38:40|21849.15|21849.15|21849.62|21849.62|21849.62|21849.62|21849.15|21849.15|0
1607593130000|2020-12-10 09:38:50|21850.4|21850.4|21848.35|21848.35|21850.4|21850.4|21848.35|21848.35|0
1607593140000|2020-12-10 09:39:00|21846.99|21846.99|21848.06|21848.06|21848.26|21848.26|21846.99|21846.99|0
1607593150000|2020-12-10 09:39:10|21847.53|21847.53|21845.97|21845.97|21847.53|21847.53|21845.97|21845.97|0
1607593160000|2020-12-10 09:39:20|21846.75|21846.75|21852.71|21852.71|21852.71|21852.71|21846.75|21846.75|0
1607593170000|2020-12-10 09:39:30|21853.76|21853.76|21851.01|21851.01|21853.76|21853.76|21851.01|21851.01|0
1607593180000|2020-12-10 09:39:40|21850.79|21850.79|21849.74|21849.74|21850.79|21850.79|21849.74|21849.74|0
1607593190000|2020-12-10 09:39:50|21851.11|21851.11|21851.11|21851.11|21851.11|21851.11|21851.11|21851.11|0
1607593200000|2020-12-10 09:40:00|21850.43|21850.43|21850.89|21850.89|21850.89|21850.89|21850.23|21850.23|0
1607593220000|2020-12-10 09:40:20|21851.42|21851.42|21854.96|21854.96|21854.96|21854.96|21851.42|21851.42|0
1607593230000|2020-12-10 09:40:30|21854.43|21854.43|21853.91|21853.91|21854.43|21854.43|21853.91|21853.91|0
1607593240000|2020-12-10 09:40:40|21853.98|21853.98|21852.31|21852.31|21854.04|21854.04|21852.31|21852.31|0
1607593260000|2020-12-10 09:41:00|21851.53|21851.53|21851.39|21851.39|21851.53|21851.53|21851.39|21851.39|0
1607593270000|2020-12-10 09:41:10|21852.77|21852.77|21852.65|21852.65|21852.77|21852.77|21852.65|21852.65|0
1607593280000|2020-12-10 09:41:20|21853.7|21853.7|21853.7|21853.7|21853.7|21853.7|21853.7|21853.7|0
1607593300000|2020-12-10 09:41:40|21852.34|21852.34|21852.34|21852.34|21852.34|21852.34|21851.03|21851.03|0
1607593310000|2020-12-10 09:41:50|21855.26|21855.26|21854.58|21854.58|21855.26|21855.26|21854.58|21854.58|0
1607593320000|2020-12-10 09:42:00|21855.11|21855.11|21855.88|21855.88|21855.88|21855.88|21855.11|21855.11|0
1607593330000|2020-12-10 09:42:10|21849.41|21849.41|21839.16|21839.16|21849.41|21849.41|21839.16|21839.16|0
1607593340000|2020-12-10 09:42:20|21838.38|21838.38|21837.95|21837.95|21838.38|21838.38|21837.95|21837.95|0
1607593360000|2020-12-10 09:42:40|21840|21840|21840|21840|21840|21840|21840|21840|0
1607593370000|2020-12-10 09:42:50|21841.37|21841.37|21836.94|21836.94|21841.37|21841.37|21836.83|21836.83|0
1607593380000|2020-12-10 09:43:00|21833.83|21833.83|21829.52|21829.52|21833.83|21833.83|21829.52|21829.52|0
1607593400000|2020-12-10 09:43:20|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|21830.04|0
1607593420000|2020-12-10 09:43:40|21831.62|21831.62|21831.62|21831.62|21831.62|21831.62|21831.62|21831.62|0
1607593440000|2020-12-10 09:44:00|21830.57|21830.57|21827.16|21827.16|21831.35|21831.35|21827.16|21827.16|0
1607593450000|2020-12-10 09:44:10|21829.27|21829.27|21827.69|21827.69|21829.27|21829.27|21827.69|21827.69|0
1607593460000|2020-12-10 09:44:20|21827.16|21827.16|21824.3|21824.3|21827.16|21827.16|21824.3|21824.3|0
1607593470000|2020-12-10 09:44:30|21824.24|21824.24|21824.3|21824.3|21824.3|21824.3|21824.24|21824.24|0
1607593480000|2020-12-10 09:44:40|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|21823.78|0
1607593500000|2020-12-10 09:45:00|21823.99|21823.99|21823.12|21823.12|21824.69|21824.69|21823.12|21823.12|0
1607593520000|2020-12-10 09:45:20|21822.34|21822.34|21820.96|21820.96|21822.34|21822.34|21820.96|21820.96|0
1607593530000|2020-12-10 09:45:30|21822.02|21822.02|21821.24|21821.24|21822.02|21822.02|21821.24|21821.24|0
1607593540000|2020-12-10 09:45:40|21820.18|21820.18|21818.81|21818.81|21820.18|21820.18|21818.81|21818.81|0
1607593550000|2020-12-10 09:45:50|21820.95|21820.95|21823|21823|21823|21823|21820.95|21820.95|0
1607593560000|2020-12-10 09:46:00|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|21822.22|0
1607593570000|2020-12-10 09:46:10|21822.75|21822.75|21829.67|21829.67|21829.67|21829.67|21822.75|21822.75|0
1607593580000|2020-12-10 09:46:20|21832.94|21832.94|21833.62|21833.62|21836.37|21836.37|21832.94|21832.94|0
1607593590000|2020-12-10 09:46:30|21834.68|21834.68|21834.52|21834.52|21835.36|21835.36|21833.99|21833.99|0
1607593600000|2020-12-10 09:46:40|21833.74|21833.74|21836.49|21836.49|21836.49|21836.49|21833.74|21833.74|0
1607593610000|2020-12-10 09:46:50|21837.39|21837.39|21841.6|21841.6|21841.6|21841.6|21837.15|21837.15|0
1607593620000|2020-12-10 09:47:00|21842.04|21842.04|21842.56|21842.56|21842.56|21842.56|21842.04|21842.04|0
1607593630000|2020-12-10 09:47:10|21845.14|21845.14|21845.14|21845.14|21845.92|21845.92|21845.14|21845.14|0
1607593650000|2020-12-10 09:47:30|21846.69|21846.69|21846.69|21846.69|21846.69|21846.69|21846.69|21846.69|0
1607593660000|2020-12-10 09:47:40|21844.45|21844.45|21845.51|21845.51|21845.51|21845.51|21844.45|21844.45|0
1607593670000|2020-12-10 09:47:50|21844.83|21844.83|21846.62|21846.62|21846.62|21846.62|21844.83|21844.83|0
1607593690000|2020-12-10 09:48:10|21847.4|21847.4|21850.13|21850.13|21850.13|21850.13|21847.4|21847.4|0
1607593700000|2020-12-10 09:48:20|21852.23|21852.23|21852.23|21852.23|21852.23|21852.23|21852.23|21852.23|0
1607593710000|2020-12-10 09:48:30|21851.18|21851.18|21849.08|21849.08|21851.18|21851.18|21849.08|21849.08|0
1607593720000|2020-12-10 09:48:40|21848.02|21848.02|21847.5|21847.5|21848.02|21848.02|21846.97|21846.97|0
1607593760000|2020-12-10 09:49:20|21848.02|21848.02|21849.92|21849.92|21849.92|21849.92|21848.02|21848.02|0
1607593780000|2020-12-10 09:49:40|21846.32|21846.32|21845.27|21845.27|21846.32|21846.32|21845.27|21845.27|0
1607593790000|2020-12-10 09:49:50|21844.21|21844.21|21844.28|21844.28|21844.28|21844.28|21844.21|21844.21|0
1607593800000|2020-12-10 09:50:00|21839.97|21839.97|21834.88|21834.88|21839.97|21839.97|21834.88|21834.88|0
1607593810000|2020-12-10 09:50:10|21835.93|21835.93|21836.4|21836.4|21836.92|21836.92|21835.87|21835.87|0
1607593820000|2020-12-10 09:50:20|21833.65|21833.65|21829.83|21829.83|21833.65|21833.65|21829.83|21829.83|0
1607593830000|2020-12-10 09:50:30|21828.78|21828.78|21828.78|21828.78|21828.78|21828.78|21828.78|21828.78|0
1607593840000|2020-12-10 09:50:40|21829.22|21829.22|21831.57|21831.57|21834.69|21834.69|21829.22|21829.22|0
1607593850000|2020-12-10 09:50:50|21832.35|21832.35|21832.57|21832.57|21832.57|21832.57|21832.35|21832.35|0
1607593860000|2020-12-10 09:51:00|21831.27|21831.27|21835.12|21835.12|21835.12|21835.12|21831.27|21831.27|0
1607593880000|2020-12-10 09:51:20|21835.64|21835.64|21835.12|21835.12|21835.64|21835.64|21835.12|21835.12|0
1607593890000|2020-12-10 09:51:30|21834.34|21834.34|21834.34|21834.34|21835.12|21835.12|21832.78|21832.78|0
1607593900000|2020-12-10 09:51:40|21832.78|21832.78|21828.34|21828.34|21832.78|21832.78|21828.34|21828.34|0
1607593910000|2020-12-10 09:51:50|21827.56|21827.56|21828.49|21828.49|21828.56|21828.56|21827.56|21827.56|0
1607593920000|2020-12-10 09:52:00|21827.72|21827.72|21823.66|21823.66|21827.72|21827.72|21823.66|21823.66|0
1607593930000|2020-12-10 09:52:10|21824.44|21824.44|21823.1|21823.1|21824.44|21824.44|21822.88|21822.88|0
1607593940000|2020-12-10 09:52:20|21823.88|21823.88|21823.88|21823.88|21823.88|21823.88|21823.88|21823.88|0
1607593950000|2020-12-10 09:52:30|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|21824.11|0
1607593960000|2020-12-10 09:52:40|21823.06|21823.06|21823.06|21823.06|21823.06|21823.06|21823.06|21823.06|0
1607593970000|2020-12-10 09:52:50|21824.62|21824.62|21826.72|21826.72|21826.72|21826.72|21824.62|21824.62|0
1607593980000|2020-12-10 09:53:00|21827.5|21827.5|21829.25|21829.25|21829.36|21829.36|21827.5|21827.5|0
1607593990000|2020-12-10 09:53:10|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|21829.77|0
1607594010000|2020-12-10 09:53:30|21829.91|21829.91|21829.91|21829.91|21829.91|21829.91|21829.91|21829.91|0
1607594020000|2020-12-10 09:53:40|21829.23|21829.23|21827.33|21827.33|21829.23|21829.23|21826.8|21826.8|0
1607594030000|2020-12-10 09:53:50|21826.55|21826.55|21827|21827|21827|21827|21826.55|21826.55|0
1607594040000|2020-12-10 09:54:00|21827.22|21827.22|21827.06|21827.06|21827.22|21827.22|21827|21827|0
1607594050000|2020-12-10 09:54:10|21826.62|21826.62|21824.5|21824.5|21826.83|21826.83|21824.5|21824.5|0
1607594060000|2020-12-10 09:54:20|21823.97|21823.97|21823.97|21823.97|21823.97|21823.97|21823.97|21823.97|0
1607594070000|2020-12-10 09:54:30|21821.22|21821.22|21815.61|21815.61|21821.22|21821.22|21814.92|21814.92|0
1607594080000|2020-12-10 09:54:40|21815.17|21815.17|21815.17|21815.17|21815.17|21815.17|21815.17|21815.17|0
1607594100000|2020-12-10 09:55:00|21814.12|21814.12|21811.15|21811.15|21814.64|21814.64|21811.15|21811.15|0
1607594110000|2020-12-10 09:55:10|21810.91|21810.91|21810.83|21810.83|21810.91|21810.91|21810.66|21810.66|0
1607594120000|2020-12-10 09:55:20|21810.89|21810.89|21810.01|21810.01|21811.41|21811.41|21810.01|21810.01|0
1607594130000|2020-12-10 09:55:30|21808.43|21808.43|21804.9|21804.9|21808.43|21808.43|21804.9|21804.9|0
1607594140000|2020-12-10 09:55:40|21800.78|21800.78|21799.85|21799.85|21800.78|21800.78|21799.85|21799.85|0
1607594150000|2020-12-10 09:55:50|21799.63|21799.63|21803.46|21803.46|21803.46|21803.46|21799.63|21799.63|0
1607594160000|2020-12-10 09:56:00|21802.41|21802.41|21805.69|21805.69|21805.69|21805.69|21802.41|21802.41|0
1607594170000|2020-12-10 09:56:10|21807.06|21807.06|21808.11|21808.11|21808.11|21808.11|21807.06|21807.06|0
1607594180000|2020-12-10 09:56:20|21809.48|21809.48|21816.14|21816.14|21816.14|21816.14|21809.48|21809.48|0
1607594190000|2020-12-10 09:56:30|21815.36|21815.36|21815.43|21815.43|21815.43|21815.43|21815.36|21815.36|0
1607594200000|2020-12-10 09:56:40|21815.65|21815.65|21817.02|21817.02|21817.02|21817.02|21815.65|21815.65|0
1607594210000|2020-12-10 09:56:50|21818.4|21818.4|21818.4|21818.4|21818.4|21818.4|21818.4|21818.4|0
1607594220000|2020-12-10 09:57:00|21818.46|21818.46|21816.88|21816.88|21818.46|21818.46|21816.88|21816.88|0
1607594240000|2020-12-10 09:57:20|21814.64|21814.64|21814.64|21814.64|21814.64|21814.64|21814.64|21814.64|0
1607594250000|2020-12-10 09:57:30|21813.59|21813.59|21812.28|21812.28|21813.66|21813.66|21812.28|21812.28|0
1607594270000|2020-12-10 09:57:50|21811.5|21811.5|21811.5|21811.5|21811.5|21811.5|21811.5|21811.5|0
1607594280000|2020-12-10 09:58:00|21811.72|21811.72|21811.94|21811.94|21811.94|21811.94|21811.72|21811.72|0
1607594290000|2020-12-10 09:58:10|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|0
1607594300000|2020-12-10 09:58:20|21809.79|21809.79|21809.99|21809.99|21809.99|21809.99|21808.41|21808.41|0
1607594340000|2020-12-10 09:59:00|21810.52|21810.52|21809.83|21809.83|21810.52|21810.52|21809.83|21809.83|0
1607594360000|2020-12-10 09:59:20|21807.59|21807.59|21806.07|21806.07|21807.59|21807.59|21806.07|21806.07|0
1607594370000|2020-12-10 09:59:30|21806.19|21806.19|21806.51|21806.51|21807.56|21807.56|21806.19|21806.19|0
1607594380000|2020-12-10 09:59:40|21807.56|21807.56|21811.77|21811.77|21811.77|21811.77|21807.56|21807.56|0
1607594390000|2020-12-10 09:59:50|21811.42|21811.42|21811.42|21811.42|21813.93|21813.93|21811.3|21811.3|0
1607594400000|2020-12-10 10:00:00|21812.19|21812.19|21812.6|21812.6|21812.6|21812.6|21811.42|21811.42|0
1607594410000|2020-12-10 10:00:10|21812.08|21812.08|21809.89|21809.89|21812.08|21812.08|21809.89|21809.89|0
1607594420000|2020-12-10 10:00:20|21810.24|21810.24|21807.44|21807.44|21810.24|21810.24|21807.44|21807.44|0
1607594430000|2020-12-10 10:00:30|21808.22|21808.22|21809.52|21809.52|21809.55|21809.55|21808.22|21808.22|0
1607594440000|2020-12-10 10:00:40|21810.21|21810.21|21810.36|21810.36|21810.36|21810.36|21810.14|21810.14|0
1607594450000|2020-12-10 10:00:50|21809.58|21809.58|21806.9|21806.9|21809.58|21809.58|21806.9|21806.9|0
1607594460000|2020-12-10 10:01:00|21805.85|21805.85|21804.39|21804.39|21805.85|21805.85|21804.39|21804.39|0
1607594470000|2020-12-10 10:01:10|21803.61|21803.61|21803.61|21803.61|21803.61|21803.61|21803.61|21803.61|0
1607594480000|2020-12-10 10:01:20|21802.56|21802.56|21802.56|21802.56|21802.56|21802.56|21802.56|21802.56|0
1607594490000|2020-12-10 10:01:30|21803.54|21803.54|21804.85|21804.85|21805.37|21805.37|21803.54|21803.54|0
1607594500000|2020-12-10 10:01:40|21806.22|21806.22|21806.22|21806.22|21806.22|21806.22|21804.85|21804.85|0
1607594510000|2020-12-10 10:01:50|21806.01|21806.01|21804.4|21804.4|21806.01|21806.01|21804.4|21804.4|0
1607594520000|2020-12-10 10:02:00|21803.88|21803.88|21810.21|21810.21|21810.21|21810.21|21803.88|21803.88|0
1607594530000|2020-12-10 10:02:10|21812.96|21812.96|21813.74|21813.74|21814.52|21814.52|21812.96|21812.96|0
1607594540000|2020-12-10 10:02:20|21813.3|21813.3|21813.59|21813.59|21813.62|21813.62|21812.25|21812.25|0
1607594550000|2020-12-10 10:02:30|21809.95|21809.95|21810.23|21810.23|21811.01|21811.01|21809.95|21809.95|0
1607594570000|2020-12-10 10:02:50|21811.28|21811.28|21811.71|21811.71|21811.71|21811.71|21811.28|21811.28|0
1607594580000|2020-12-10 10:03:00|21813.27|21813.27|21814.64|21814.64|21814.64|21814.64|21813.27|21813.27|0
1607594590000|2020-12-10 10:03:10|21813.08|21813.08|21812.81|21812.81|21813.08|21813.08|21812.81|21812.81|0
1607594600000|2020-12-10 10:03:20|21813.59|21813.59|21814.9|21814.9|21814.9|21814.9|21813.59|21813.59|0
1607594610000|2020-12-10 10:03:30|21814.97|21814.97|21817|21817|21817|21817|21814.97|21814.97|0
1607594620000|2020-12-10 10:03:40|21818.06|21818.06|21820.3|21820.3|21820.3|21820.3|21818.06|21818.06|0
1607594630000|2020-12-10 10:03:50|21821.35|21821.35|21824.41|21824.41|21824.63|21824.63|21821.35|21821.35|0
1607594640000|2020-12-10 10:04:00|21823.72|21823.72|21823.93|21823.93|21823.93|21823.93|21823.72|21823.72|0
1607594670000|2020-12-10 10:04:30|21823.71|21823.71|21819.52|21819.52|21825.27|21825.27|21819.52|21819.52|0
1607594690000|2020-12-10 10:04:50|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|21818.74|0
1607594700000|2020-12-10 10:05:00|21819.27|21819.27|21817.19|21817.19|21819.27|21819.27|21817.19|21817.19|0
1607594710000|2020-12-10 10:05:10|21817.96|21817.96|21821.64|21821.64|21821.64|21821.64|21817.96|21817.96|0
1607594720000|2020-12-10 10:05:20|21821.11|21821.11|21821.64|21821.64|21821.64|21821.64|21821.11|21821.11|0
1607594730000|2020-12-10 10:05:30|21821.85|21821.85|21821.85|21821.85|21821.85|21821.85|21821.85|21821.85|0
1607594740000|2020-12-10 10:05:40|21819.75|21819.75|21814.53|21814.53|21819.75|21819.75|21814.53|21814.53|0
1607594750000|2020-12-10 10:05:50|21814.77|21814.77|21817.51|21817.51|21817.51|21817.51|21814.77|21814.77|0
1607594760000|2020-12-10 10:06:00|21817.3|21817.3|21817.3|21817.3|21817.3|21817.3|21817.3|21817.3|0
1607594770000|2020-12-10 10:06:10|21817.51|21817.51|21817.51|21817.51|21817.51|21817.51|21817.51|21817.51|0
1607594780000|2020-12-10 10:06:20|21816.14|21816.14|21814.83|21814.83|21816.14|21816.14|21814.77|21814.77|0
1607594790000|2020-12-10 10:06:30|21817.06|21817.06|21812.22|21812.22|21817.06|21817.06|21812.22|21812.22|0
1607594800000|2020-12-10 10:06:40|21811.57|21811.57|21811.57|21811.57|21811.57|21811.57|21811.57|21811.57|0
1607594820000|2020-12-10 10:07:00|21812.62|21812.62|21816.93|21816.93|21816.93|21816.93|21812.62|21812.62|0
1607594830000|2020-12-10 10:07:10|21816.81|21816.81|21816.81|21816.81|21816.81|21816.81|21816.81|21816.81|0
1607594850000|2020-12-10 10:07:30|21817.24|21817.24|21817.24|21817.24|21817.24|21817.24|21817.24|21817.24|0
1607594860000|2020-12-10 10:07:40|21816.46|21816.46|21816.67|21816.67|21816.67|21816.67|21816.46|21816.46|0
1607594870000|2020-12-10 10:07:50|21815.3|21815.3|21815.3|21815.3|21815.3|21815.3|21815.3|21815.3|0
1607594880000|2020-12-10 10:08:00|21814.52|21814.52|21814.52|21814.52|21814.52|21814.52|21814.52|21814.52|0
1607594890000|2020-12-10 10:08:10|21814.45|21814.45|21810.33|21810.33|21814.45|21814.45|21810.33|21810.33|0
1607594900000|2020-12-10 10:08:20|21809.28|21809.28|21807.17|21807.17|21809.28|21809.28|21807.17|21807.17|0
1607594910000|2020-12-10 10:08:30|21806.73|21806.73|21806.73|21806.73|21806.73|21806.73|21806.73|21806.73|0
1607594930000|2020-12-10 10:08:50|21806.52|21806.52|21806.68|21806.68|21806.68|21806.68|21806.52|21806.52|0
1607594960000|2020-12-10 10:09:20|21802.55|21802.55|21802.03|21802.03|21802.55|21802.55|21802.03|21802.03|0
1607594970000|2020-12-10 10:09:30|21801.91|21801.91|21801.91|21801.91|21801.91|21801.91|21801.91|21801.91|0
1607594990000|2020-12-10 10:09:50|21806.24|21806.24|21807.28|21807.28|21807.96|21807.96|21806.24|21806.24|0
1607595000000|2020-12-10 10:10:00|21807.81|21807.81|21810.61|21810.61|21810.61|21810.61|21807.81|21807.81|0
1607595010000|2020-12-10 10:10:10|21809.93|21809.93|21808.6|21808.6|21809.93|21809.93|21808.6|21808.6|0
1607595020000|2020-12-10 10:10:20|21807.92|21807.92|21807.17|21807.17|21807.92|21807.92|21806.95|21806.95|0
1607595030000|2020-12-10 10:10:30|21806.39|21806.39|21806.39|21806.39|21806.39|21806.39|21806.39|21806.39|0
1607595040000|2020-12-10 10:10:40|21803.64|21803.64|21802.26|21802.26|21803.64|21803.64|21802.26|21802.26|0
1607595050000|2020-12-10 10:10:50|21800.89|21800.89|21798.77|21798.77|21801.94|21801.94|21798.77|21798.77|0
1607595080000|2020-12-10 10:11:20|21798.55|21798.55|21799.11|21799.11|21799.11|21799.11|21798.55|21798.55|0
1607595090000|2020-12-10 10:11:30|21802.93|21802.93|21803.39|21803.39|21806.14|21806.14|21802.93|21802.93|0
1607595130000|2020-12-10 10:12:10|21804.76|21804.76|21803.39|21803.39|21804.76|21804.76|21803.39|21803.39|0
1607595140000|2020-12-10 10:12:20|21804.97|21804.97|21803.6|21803.6|21804.97|21804.97|21803.6|21803.6|0
1607595150000|2020-12-10 10:12:30|21802.22|21802.22|21803|21803|21803|21803|21802.22|21802.22|0
1607595180000|2020-12-10 10:13:00|21802.22|21802.22|21800.53|21800.53|21802.22|21802.22|21800.53|21800.53|0
1607595190000|2020-12-10 10:13:10|21799.84|21799.84|21797|21797|21799.84|21799.84|21797|21797|0
1607595200000|2020-12-10 10:13:20|21798.56|21798.56|21797.72|21797.72|21801.33|21801.33|21797.72|21797.72|0
1607595210000|2020-12-10 10:13:30|21797.51|21797.51|21794.64|21794.64|21797.51|21797.51|21794.52|21794.52|0
1607595230000|2020-12-10 10:13:50|21794.54|21794.54|21797.71|21797.71|21797.71|21797.71|21794.54|21794.54|0
1607595240000|2020-12-10 10:14:00|21797.5|21797.5|21797.5|21797.5|21797.5|21797.5|21797.5|21797.5|0
1607595260000|2020-12-10 10:14:20|21799.4|21799.4|21800.18|21800.18|21800.18|21800.18|21799.4|21799.4|0
1607595270000|2020-12-10 10:14:30|21805.49|21805.49|21808.34|21808.34|21808.34|21808.34|21805.49|21805.49|0
1607595280000|2020-12-10 10:14:40|21809.71|21809.71|21815.19|21815.19|21815.19|21815.19|21809.71|21809.71|0
1607595290000|2020-12-10 10:14:50|21817.94|21817.94|21818.81|21818.81|21818.81|21818.81|21817.25|21817.25|0
1607595310000|2020-12-10 10:15:10|21819.03|21819.03|21821.23|21821.23|21821.23|21821.23|21819.03|21819.03|0
1607595320000|2020-12-10 10:15:20|21821.35|21821.35|21819.22|21819.22|21821.35|21821.35|21819.22|21819.22|0
1607595330000|2020-12-10 10:15:30|21818.45|21818.45|21818.45|21818.45|21818.45|21818.45|21818.45|21818.45|0
1607595340000|2020-12-10 10:15:40|21817.24|21817.24|21813.57|21813.57|21817.24|21817.24|21813.57|21813.57|0
1607595350000|2020-12-10 10:15:50|21813.05|21813.05|21813.14|21813.14|21813.67|21813.67|21813.05|21813.05|0
1607595360000|2020-12-10 10:16:00|21813.28|21813.28|21807.92|21807.92|21813.28|21813.28|21807.92|21807.92|0
1607595370000|2020-12-10 10:16:10|21808.7|21808.7|21808.48|21808.48|21808.7|21808.7|21808.48|21808.48|0
1607595380000|2020-12-10 10:16:20|21808.27|21808.27|21808.27|21808.27|21808.27|21808.27|21808.27|21808.27|0
1607595390000|2020-12-10 10:16:30|21807.49|21807.49|21805.63|21805.63|21807.49|21807.49|21805.63|21805.63|0
1607595410000|2020-12-10 10:16:50|21806.4|21806.4|21806.4|21806.4|21806.4|21806.4|21806.4|21806.4|0
1607595420000|2020-12-10 10:17:00|21806.46|21806.46|21805.6|21805.6|21806.46|21806.46|21805.6|21805.6|0
1607595430000|2020-12-10 10:17:10|21805.82|21805.82|21805.82|21805.82|21805.82|21805.82|21805.82|21805.82|0
1607595440000|2020-12-10 10:17:20|21805.04|21805.04|21805.04|21805.04|21805.04|21805.04|21805.04|21805.04|0
1607595460000|2020-12-10 10:17:40|21804.26|21804.26|21805.1|21805.1|21805.32|21805.32|21804.26|21804.26|0
1607595470000|2020-12-10 10:17:50|21804.87|21804.87|21804.87|21804.87|21804.87|21804.87|21804.87|21804.87|0
1607595480000|2020-12-10 10:18:00|21803.81|21803.81|21798.43|21798.43|21803.81|21803.81|21798.43|21798.43|0
1607595490000|2020-12-10 10:18:10|21799.81|21799.81|21797.06|21797.06|21800.59|21800.59|21797.06|21797.06|0
1607595500000|2020-12-10 10:18:20|21796.28|21796.28|21796.28|21796.28|21796.28|21796.28|21796.28|21796.28|0
1607595510000|2020-12-10 10:18:30|21796.45|21796.45|21797.82|21797.82|21797.82|21797.82|21796.45|21796.45|0
1607595540000|2020-12-10 10:19:00|21798.5|21798.5|21802.17|21802.17|21802.17|21802.17|21798.44|21798.44|0
1607595550000|2020-12-10 10:19:10|21803.54|21803.54|21803.54|21803.54|21803.54|21803.54|21803.54|21803.54|0
1607595560000|2020-12-10 10:19:20|21804.23|21804.23|21804.91|21804.91|21804.91|21804.91|21804.23|21804.23|0
1607595570000|2020-12-10 10:19:30|21801.49|21801.49|21801.49|21801.49|21801.49|21801.49|21801.49|21801.49|0
1607595610000|2020-12-10 10:20:10|21801.27|21801.27|21801.27|21801.27|21801.27|21801.27|21801.27|21801.27|0
1607595630000|2020-12-10 10:20:30|21803.16|21803.16|21804.48|21804.48|21804.54|21804.54|21803.16|21803.16|0
1607595650000|2020-12-10 10:20:50|21804.37|21804.37|21802.77|21802.77|21804.37|21804.37|21802.77|21802.77|0
1607595660000|2020-12-10 10:21:00|21804.35|21804.35|21804.35|21804.35|21804.35|21804.35|21804.35|21804.35|0
1607595670000|2020-12-10 10:21:10|21805.73|21805.73|21806.16|21806.16|21806.16|21806.16|21805.73|21805.73|0
1607595690000|2020-12-10 10:21:30|21805.38|21805.38|21805.16|21805.16|21805.38|21805.38|21805.16|21805.16|0
1607595700000|2020-12-10 10:21:40|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|21803.78|0
1607595720000|2020-12-10 10:22:00|21803.34|21803.34|21803.56|21803.56|21803.56|21803.56|21803.13|21803.13|0
1607595730000|2020-12-10 10:22:10|21801.46|21801.46|21797.86|21797.86|21801.98|21801.98|21797.86|21797.86|0
1607595750000|2020-12-10 10:22:30|21797.33|21797.33|21797.86|21797.86|21797.86|21797.86|21797.33|21797.33|0
1607595760000|2020-12-10 10:22:40|21800.61|21800.61|21801.98|21801.98|21801.98|21801.98|21800.61|21800.61|0
1607595770000|2020-12-10 10:22:50|21802.5|21802.5|21802.5|21802.5|21802.5|21802.5|21802.5|21802.5|0
1607595780000|2020-12-10 10:23:00|21803.03|21803.03|21803.03|21803.03|21803.03|21803.03|21803.03|21803.03|0
1607595790000|2020-12-10 10:23:10|21803.81|21803.81|21804.59|21804.59|21804.59|21804.59|21803.81|21803.81|0
1607595800000|2020-12-10 10:23:20|21803.22|21803.22|21801.66|21801.66|21803.22|21803.22|21801.66|21801.66|0
1607595810000|2020-12-10 10:23:30|21802.44|21802.44|21803.22|21803.22|21803.22|21803.22|21802.44|21802.44|0
1607595840000|2020-12-10 10:24:00|21801.66|21801.66|21798.05|21798.05|21801.66|21801.66|21798.05|21798.05|0
1607595850000|2020-12-10 10:24:10|21798.25|21798.25|21798.25|21798.25|21798.25|21798.25|21798.25|21798.25|0
1607595860000|2020-12-10 10:24:20|21797.48|21797.48|21798.31|21798.31|21801.57|21801.57|21796.11|21796.11|0
1607595870000|2020-12-10 10:24:30|21799.69|21799.69|21799.9|21799.9|21799.9|21799.9|21799.69|21799.69|0
1607595880000|2020-12-10 10:24:40|21801.28|21801.28|21796.56|21796.56|21801.28|21801.28|21796.56|21796.56|0
1607595890000|2020-12-10 10:24:50|21796.63|21796.63|21796.56|21796.56|21796.76|21796.76|21796.56|21796.56|0
1607595900000|2020-12-10 10:25:00|21796.5|21796.5|21796.45|21796.45|21796.5|21796.5|21796.45|21796.45|0
1607595910000|2020-12-10 10:25:10|21796.23|21796.23|21796.23|21796.23|21796.23|21796.23|21796.23|21796.23|0
1607595930000|2020-12-10 10:25:30|21796.16|21796.16|21796.32|21796.32|21796.32|21796.32|21796.16|21796.16|0
1607595950000|2020-12-10 10:25:50|21795.64|21795.64|21803.42|21803.42|21803.42|21803.42|21795.64|21795.64|0
1607595960000|2020-12-10 10:26:00|21804.79|21804.79|21802.04|21802.04|21804.79|21804.79|21802.04|21802.04|0
1607595980000|2020-12-10 10:26:20|21802.26|21802.26|21801.43|21801.43|21802.48|21802.48|21801.43|21801.43|0
1607595990000|2020-12-10 10:26:30|21801.87|21801.87|21801.65|21801.65|21801.87|21801.87|21801.43|21801.43|0
1607596000000|2020-12-10 10:26:40|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|21801.43|0
1607596010000|2020-12-10 10:26:50|21803.52|21803.52|21801.41|21801.41|21803.52|21803.52|21801.41|21801.41|0
1607596020000|2020-12-10 10:27:00|21801.94|21801.94|21800.88|21800.88|21802.46|21802.46|21800.88|21800.88|0
1607596050000|2020-12-10 10:27:30|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|21801.41|0
1607596060000|2020-12-10 10:27:40|21799.83|21799.83|21799.83|21799.83|21799.83|21799.83|21799.83|21799.83|0
1607596070000|2020-12-10 10:27:50|21799.05|21799.05|21798.52|21798.52|21799.05|21799.05|21798.52|21798.52|0
1607596080000|2020-12-10 10:28:00|21800.1|21800.1|21800.1|21800.1|21800.1|21800.1|21800.1|21800.1|0
1607596100000|2020-12-10 10:28:20|21799.58|21799.58|21799.58|21799.58|21799.58|21799.58|21799.58|21799.58|0
1607596110000|2020-12-10 10:28:30|21799.79|21799.79|21798.24|21798.24|21799.79|21799.79|21798.24|21798.24|0
1607596120000|2020-12-10 10:28:40|21797.46|21797.46|21798.83|21798.83|21798.83|21798.83|21797.46|21797.46|0
1607596130000|2020-12-10 10:28:50|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|21799.61|0
1607596140000|2020-12-10 10:29:00|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|0
1607596160000|2020-12-10 10:29:20|21798.31|21798.31|21799.68|21799.68|21801.73|21801.73|21798.31|21798.31|0
1607596170000|2020-12-10 10:29:30|21800.73|21800.73|21800.73|21800.73|21802.04|21802.04|21800.48|21800.48|0
1607596180000|2020-12-10 10:29:40|21798.63|21798.63|21799.15|21799.15|21799.15|21799.15|21798.63|21798.63|0
1607596190000|2020-12-10 10:29:50|21798.94|21798.94|21800.99|21800.99|21801.05|21801.05|21798.94|21798.94|0
1607596200000|2020-12-10 10:30:00|21800.92|21800.92|21799.61|21799.61|21800.92|21800.92|21798.83|21798.83|0
1607596210000|2020-12-10 10:30:10|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|21798.83|0
1607596220000|2020-12-10 10:30:20|21799.05|21799.05|21798.83|21798.83|21799.05|21799.05|21798.83|21798.83|0
1607596230000|2020-12-10 10:30:30|21798.89|21798.89|21798.89|21798.89|21798.89|21798.89|21798.89|21798.89|0
1607596240000|2020-12-10 10:30:40|21798.11|21798.11|21795.68|21795.68|21798.11|21798.11|21795.68|21795.68|0
1607596250000|2020-12-10 10:30:50|21794.91|21794.91|21795.71|21795.71|21795.71|21795.71|21793.35|21793.35|0
1607596260000|2020-12-10 10:31:00|21794.93|21794.93|21794.93|21794.93|21794.93|21794.93|21794.93|21794.93|0
1607596290000|2020-12-10 10:31:30|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|21794.71|0
1607596300000|2020-12-10 10:31:40|21792.81|21792.81|21798.33|21798.33|21798.33|21798.33|21791.96|21791.96|0
1607596310000|2020-12-10 10:31:50|21797.27|21797.27|21797.8|21797.8|21797.8|21797.8|21797.27|21797.27|0
1607596320000|2020-12-10 10:32:00|21799.85|21799.85|21798.01|21798.01|21800.06|21800.06|21798.01|21798.01|0
1607596330000|2020-12-10 10:32:10|21799.06|21799.06|21803.96|21803.96|21803.96|21803.96|21799.06|21799.06|0
1607596350000|2020-12-10 10:32:30|21806.01|21806.01|21809.84|21809.84|21810.71|21810.71|21806.01|21806.01|0
1607596360000|2020-12-10 10:32:40|21810.05|21810.05|21812.02|21812.02|21812.02|21812.02|21809.27|21809.27|0
1607596370000|2020-12-10 10:32:50|21812.16|21812.16|21813.79|21813.79|21815.62|21815.62|21812.16|21812.16|0
1607596380000|2020-12-10 10:33:00|21813.9|21813.9|21816.28|21816.28|21816.28|21816.28|21813.9|21813.9|0
1607596390000|2020-12-10 10:33:10|21816.4|21816.4|21813.17|21813.17|21816.4|21816.4|21812.49|21812.49|0
1607596400000|2020-12-10 10:33:20|21813.7|21813.7|21813.7|21813.7|21813.7|21813.7|21813.7|21813.7|0
1607596410000|2020-12-10 10:33:30|21813.63|21813.63|21816.95|21816.95|21816.95|21816.95|21813.63|21813.63|0
1607596420000|2020-12-10 10:33:40|21815.59|21815.59|21814.21|21814.21|21815.59|21815.59|21814.21|21814.21|0
1607596430000|2020-12-10 10:33:50|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|21814.74|0
1607596440000|2020-12-10 10:34:00|21815.52|21815.52|21816.24|21816.24|21817.67|21817.67|21815.52|21815.52|0
1607596460000|2020-12-10 10:34:20|21814.41|21814.41|21814.41|21814.41|21814.41|21814.41|21814.41|21814.41|0
1607596470000|2020-12-10 10:34:30|21813.63|21813.63|21813.85|21813.85|21813.85|21813.85|21813.63|21813.63|0
1607596480000|2020-12-10 10:34:40|21814.06|21814.06|21813.48|21813.48|21815.06|21815.06|21813.48|21813.48|0
1607596500000|2020-12-10 10:35:00|21815.58|21815.58|21815.58|21815.58|21815.58|21815.58|21815.58|21815.58|0
1607596520000|2020-12-10 10:35:20|21818.29|21818.29|21818.41|21818.41|21818.41|21818.41|21818.29|21818.29|0
1607596530000|2020-12-10 10:35:30|21819.78|21819.78|21828.7|21828.7|21828.7|21828.7|21819.78|21819.78|0
1607596540000|2020-12-10 10:35:40|21829.48|21829.48|21824.42|21824.42|21830.01|21830.01|21824.42|21824.42|0
1607596550000|2020-12-10 10:35:50|21825.1|21825.1|21825.6|21825.6|21825.6|21825.6|21824.05|21824.05|0
1607596560000|2020-12-10 10:36:00|21826.13|21826.13|21826.13|21826.13|21826.13|21826.13|21826.13|21826.13|0
1607596570000|2020-12-10 10:36:10|21825.35|21825.35|21823.11|21823.11|21825.35|21825.35|21822.33|21822.33|0
1607596580000|2020-12-10 10:36:20|21822.33|21822.33|21820.5|21820.5|21822.33|21822.33|21820.5|21820.5|0
1607596590000|2020-12-10 10:36:30|21821.88|21821.88|21820.5|21820.5|21821.88|21821.88|21820.5|21820.5|0
1607596600000|2020-12-10 10:36:40|21819.13|21819.13|21818.07|21818.07|21819.13|21819.13|21818.07|21818.07|0
1607596630000|2020-12-10 10:37:10|21818.85|21818.85|21819.38|21819.38|21819.38|21819.38|21818.85|21818.85|0
1607596640000|2020-12-10 10:37:20|21818.33|21818.33|21818.33|21818.33|21818.33|21818.33|21818.33|21818.33|0
1607596650000|2020-12-10 10:37:30|21817.64|21817.64|21814.89|21814.89|21817.64|21817.64|21813.52|21813.52|0
1607596670000|2020-12-10 10:37:50|21814.96|21814.96|21823.1|21823.1|21823.1|21823.1|21814.96|21814.96|0
1607596680000|2020-12-10 10:38:00|21823.53|21823.53|21823.32|21823.32|21823.53|21823.53|21823.32|21823.32|0
1607596690000|2020-12-10 10:38:10|21821.94|21821.94|21821.94|21821.94|21821.94|21821.94|21821.94|21821.94|0
1607596700000|2020-12-10 10:38:20|21822.69|21822.69|21821.91|21821.91|21822.69|21822.69|21821.91|21821.91|0
1607596710000|2020-12-10 10:38:30|21821.22|21821.22|21821.91|21821.91|21821.91|21821.91|21821.22|21821.22|0
1607596720000|2020-12-10 10:38:40|21823.21|21823.21|21825.96|21825.96|21825.96|21825.96|21823.21|21823.21|0
1607596730000|2020-12-10 10:38:50|21826.74|21826.74|21826.8|21826.8|21826.91|21826.91|21826.74|21826.74|0
1607596740000|2020-12-10 10:39:00|21827.57|21827.57|21829.25|21829.25|21829.94|21829.94|21827.57|21827.57|0
1607596750000|2020-12-10 10:39:10|21831.36|21831.36|21832.74|21832.74|21832.74|21832.74|21831.36|21831.36|0
1607596760000|2020-12-10 10:39:20|21834.29|21834.29|21833.86|21833.86|21836.02|21836.02|21833.86|21833.86|0
1607596770000|2020-12-10 10:39:30|21833.75|21833.75|21833.56|21833.56|21833.75|21833.75|21833.56|21833.56|0
1607596780000|2020-12-10 10:39:40|21833.13|21833.13|21831.19|21831.19|21833.13|21833.13|21831.08|21831.08|0
1607596790000|2020-12-10 10:39:50|21830.14|21830.14|21828.68|21828.68|21830.14|21830.14|21828.68|21828.68|0
1607596800000|2020-12-10 10:40:00|21827.9|21827.9|21826.53|21826.53|21829.28|21829.28|21826.53|21826.53|0
1607596810000|2020-12-10 10:40:10|21824.97|21824.97|21825.5|21825.5|21825.5|21825.5|21824.97|21824.97|0
1607596820000|2020-12-10 10:40:20|21828.25|21828.25|21830.23|21830.23|21830.49|21830.49|21828.25|21828.25|0
1607596830000|2020-12-10 10:40:30|21829.55|21829.55|21829.43|21829.43|21829.55|21829.55|21829.43|21829.43|0
1607596840000|2020-12-10 10:40:40|21828.07|21828.07|21825.71|21825.71|21828.07|21828.07|21825.71|21825.71|0
1607596860000|2020-12-10 10:41:00|21826.24|21826.24|21828.87|21828.87|21828.87|21828.87|21826.24|21826.24|0
1607596870000|2020-12-10 10:41:10|21830.08|21830.08|21831.45|21831.45|21831.45|21831.45|21830.08|21830.08|0
1607596890000|2020-12-10 10:41:30|21835.81|21835.81|21836.59|21836.59|21836.59|21836.59|21835.81|21835.81|0
1607596920000|2020-12-10 10:42:00|21837.36|21837.36|21837.23|21837.23|21837.36|21837.36|21837.23|21837.23|0
1607596930000|2020-12-10 10:42:10|21838.01|21838.01|21835.96|21835.96|21838.01|21838.01|21835.96|21835.96|0
1607596940000|2020-12-10 10:42:20|21836.4|21836.4|21836.4|21836.4|21836.4|21836.4|21836.4|21836.4|0
1607596950000|2020-12-10 10:42:30|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|21835.87|0
1607596960000|2020-12-10 10:42:40|21836.31|21836.31|21836.31|21836.31|21836.83|21836.83|21836.31|21836.31|0
1607596970000|2020-12-10 10:42:50|21836.83|21836.83|21841.47|21841.47|21841.47|21841.47|21836.83|21836.83|0
1607596980000|2020-12-10 10:43:00|21839.57|21839.57|21838.88|21838.88|21839.57|21839.57|21838.88|21838.88|0
1607596990000|2020-12-10 10:43:10|21838.44|21838.44|21835.73|21835.73|21838.44|21838.44|21835.73|21835.73|0
1607597000000|2020-12-10 10:43:20|21836.25|21836.25|21839|21839|21839|21839|21836.25|21836.25|0
1607597010000|2020-12-10 10:43:30|21839.12|21839.12|21839.88|21839.88|21839.88|21839.88|21839.12|21839.12|0
1607597020000|2020-12-10 10:43:40|21839.35|21839.35|21840.21|21840.21|21840.21|21840.21|21839.35|21839.35|0
1607597030000|2020-12-10 10:43:50|21840|21840|21836.57|21836.57|21840|21840|21836.57|21836.57|0
1607597040000|2020-12-10 10:44:00|21837.34|21837.34|21837.34|21837.34|21837.34|21837.34|21837.34|21837.34|0
1607597050000|2020-12-10 10:44:10|21835.45|21835.45|21834.67|21834.67|21835.45|21835.45|21834.15|21834.15|0
1607597060000|2020-12-10 10:44:20|21835.36|21835.36|21835.36|21835.36|21835.36|21835.36|21835.36|21835.36|0
1607597070000|2020-12-10 10:44:30|21836.73|21836.73|21836.05|21836.05|21836.73|21836.73|21836.05|21836.05|0
1607597080000|2020-12-10 10:44:40|21835|21835|21836.36|21836.36|21836.36|21836.36|21834.31|21834.31|0
1607597090000|2020-12-10 10:44:50|21836.29|21836.29|21833.16|21833.16|21836.98|21836.98|21833.16|21833.16|0
1607597100000|2020-12-10 10:45:00|21832.95|21832.95|21832.95|21832.95|21832.95|21832.95|21832.95|21832.95|0
1607597120000|2020-12-10 10:45:20|21832.88|21832.88|21832|21832|21832.88|21832.88|21832|21832|0
1607597140000|2020-12-10 10:45:40|21832.06|21832.06|21832.48|21832.48|21832.48|21832.48|21831.95|21831.95|0
1607597150000|2020-12-10 10:45:50|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|21833.25|0
1607597170000|2020-12-10 10:46:10|21829.84|21829.84|21829.84|21829.84|21829.84|21829.84|21829.84|21829.84|0
1607597190000|2020-12-10 10:46:30|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|21831.21|0
1607597210000|2020-12-10 10:46:50|21829.84|21829.84|21828.67|21828.67|21829.84|21829.84|21828.67|21828.67|0
1607597220000|2020-12-10 10:47:00|21828.28|21828.28|21826.73|21826.73|21828.28|21828.28|21826.73|21826.73|0
1607597230000|2020-12-10 10:47:10|21826.38|21826.38|21826.38|21826.38|21826.38|21826.38|21826.38|21826.38|0
1607597240000|2020-12-10 10:47:20|21826.91|21826.91|21827.6|21827.6|21828.28|21828.28|21826.91|21826.91|0
1607597260000|2020-12-10 10:47:40|21826.04|21826.04|21826.04|21826.04|21826.04|21826.04|21826.04|21826.04|0
1607597270000|2020-12-10 10:47:50|21826.26|21826.26|21825.79|21825.79|21826.47|21826.47|21825.79|21825.79|0
1607597280000|2020-12-10 10:48:00|21825.91|21825.91|21828.52|21828.52|21828.52|21828.52|21825.91|21825.91|0
1607597290000|2020-12-10 10:48:10|21829.3|21829.3|21828.61|21828.61|21829.3|21829.3|21828.61|21828.61|0
1607597340000|2020-12-10 10:49:00|21828.22|21828.22|21826.32|21826.32|21828.22|21828.22|21826.32|21826.32|0
1607597350000|2020-12-10 10:49:10|21825.68|21825.68|21825.9|21825.9|21825.9|21825.9|21825.68|21825.68|0
1607597370000|2020-12-10 10:49:30|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|21826.58|0
1607597380000|2020-12-10 10:49:40|21827.95|21827.95|21827.43|21827.43|21828.48|21828.48|21827.43|21827.43|0
1607597390000|2020-12-10 10:49:50|21826.75|21826.75|21828.79|21828.79|21828.79|21828.79|21826.75|21826.75|0
1607597400000|2020-12-10 10:50:00|21828.74|21828.74|21829.13|21829.13|21829.13|21829.13|21828.35|21828.35|0
1607597410000|2020-12-10 10:50:10|21829.82|21829.82|21832.77|21832.77|21832.77|21832.77|21829.82|21829.82|0
1607597420000|2020-12-10 10:50:20|21831.99|21831.99|21830.43|21830.43|21831.99|21831.99|21830.43|21830.43|0
1607597440000|2020-12-10 10:50:40|21829.9|21829.9|21828.32|21828.32|21829.9|21829.9|21828.32|21828.32|0
1607597450000|2020-12-10 10:50:50|21828.39|21828.39|21828.46|21828.46|21828.46|21828.46|21828.39|21828.39|0
1607597460000|2020-12-10 10:51:00|21825.71|21825.71|21828.46|21828.46|21828.46|21828.46|21825.71|21825.71|0
1607597480000|2020-12-10 10:51:20|21827.94|21827.94|21827.94|21827.94|21827.94|21827.94|21827.94|21827.94|0
1607597490000|2020-12-10 10:51:30|21828.46|21828.46|21830.04|21830.04|21830.04|21830.04|21828.46|21828.46|0
1607597500000|2020-12-10 10:51:40|21831.6|21831.6|21831.95|21831.95|21831.95|21831.95|21831.6|21831.6|0
1607597530000|2020-12-10 10:52:10|21829.8|21829.8|21829.8|21829.8|21829.8|21829.8|21829.8|21829.8|0
1607597540000|2020-12-10 10:52:20|21828.43|21828.43|21828.43|21828.43|21828.43|21828.43|21828.43|21828.43|0
1607597550000|2020-12-10 10:52:30|21827.65|21827.65|21827.47|21827.47|21827.65|21827.65|21826.09|21826.09|0
1607597560000|2020-12-10 10:52:40|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|21829.03|0
1607597570000|2020-12-10 10:52:50|21829.55|21829.55|21833.08|21833.08|21833.08|21833.08|21829.55|21829.55|0
1607597580000|2020-12-10 10:53:00|21831.52|21831.52|21832.58|21832.58|21832.58|21832.58|21831.52|21831.52|0
1607597600000|2020-12-10 10:53:20|21833.95|21833.95|21838.5|21838.5|21838.5|21838.5|21833.95|21833.95|0
1607597610000|2020-12-10 10:53:30|21839.03|21839.03|21842.05|21842.05|21842.05|21842.05|21839.03|21839.03|0
1607597620000|2020-12-10 10:53:40|21845.85|21845.85|21846.9|21846.9|21846.9|21846.9|21845.85|21845.85|0
1607597630000|2020-12-10 10:53:50|21847.03|21847.03|21847.09|21847.09|21847.09|21847.09|21847.03|21847.03|0
1607597640000|2020-12-10 10:54:00|21846.97|21846.97|21845.91|21845.91|21846.97|21846.97|21845.91|21845.91|0
1607597650000|2020-12-10 10:54:10|21845.82|21845.82|21845.61|21845.61|21845.82|21845.82|21845.61|21845.61|0
1607597660000|2020-12-10 10:54:20|21841.49|21841.49|21840.96|21840.96|21841.49|21841.49|21840.96|21840.96|0
1607597680000|2020-12-10 10:54:40|21842.34|21842.34|21843.99|21843.99|21844.77|21844.77|21842.34|21842.34|0
1607597700000|2020-12-10 10:55:00|21841.35|21841.35|21841.63|21841.63|21842.41|21842.41|21841.35|21841.35|0
1607597710000|2020-12-10 10:55:10|21842.16|21842.16|21842.16|21842.16|21842.16|21842.16|21842.16|21842.16|0
1607597720000|2020-12-10 10:55:20|21842.37|21842.37|21842.37|21842.37|21842.37|21842.37|21842.37|21842.37|0
1607597730000|2020-12-10 10:55:30|21841.69|21841.69|21840.91|21840.91|21841.69|21841.69|21840.91|21840.91|0
1607597750000|2020-12-10 10:55:50|21841.26|21841.26|21841.39|21841.39|21841.39|21841.39|21841.26|21841.26|0
1607597760000|2020-12-10 10:56:00|21841.46|21841.46|21842.14|21842.14|21842.14|21842.14|21840.93|21840.93|0
1607597770000|2020-12-10 10:56:10|21841.46|21841.46|21844.61|21844.61|21844.61|21844.61|21841.46|21841.46|0
1607597780000|2020-12-10 10:56:20|21845.14|21845.14|21846.17|21846.17|21846.69|21846.69|21844.59|21844.59|0
1607597790000|2020-12-10 10:56:30|21847.54|21847.54|21845.99|21845.99|21847.54|21847.54|21845.99|21845.99|0
1607597820000|2020-12-10 10:57:00|21846.2|21846.2|21843.84|21843.84|21846.2|21846.2|21843.84|21843.84|0
1607597830000|2020-12-10 10:57:10|21844.37|21844.37|21843.06|21843.06|21844.37|21844.37|21843.06|21843.06|0
1607597840000|2020-12-10 10:57:20|21843.59|21843.59|21844.37|21844.37|21844.37|21844.37|21843.59|21843.59|0
1607597850000|2020-12-10 10:57:30|21843.84|21843.84|21843.84|21843.84|21843.84|21843.84|21843.84|21843.84|0
1607597860000|2020-12-10 10:57:40|21843.62|21843.62|21841.2|21841.2|21843.62|21843.62|21841.2|21841.2|0
1607597880000|2020-12-10 10:58:00|21839.04|21839.04|21837.99|21837.99|21839.04|21839.04|21837.99|21837.99|0
1607597890000|2020-12-10 10:58:10|21839.04|21839.04|21839.51|21839.51|21839.73|21839.73|21839.04|21839.04|0
1607597900000|2020-12-10 10:58:20|21838.14|21838.14|21838.23|21838.23|21838.23|21838.23|21838.14|21838.14|0
1607597920000|2020-12-10 10:58:40|21836.86|21836.86|21836.86|21836.86|21836.86|21836.86|21836.86|21836.86|0
1607597930000|2020-12-10 10:58:50|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|21836.08|0
1607597940000|2020-12-10 10:59:00|21837.45|21837.45|21835.39|21835.39|21837.45|21837.45|21835.39|21835.39|0
1607597950000|2020-12-10 10:59:10|21834.7|21834.7|21834.7|21834.7|21834.7|21834.7|21834.7|21834.7|0
1607597960000|2020-12-10 10:59:20|21833.93|21833.93|21833.93|21833.93|21833.93|21833.93|21833.93|21833.93|0
1607597980000|2020-12-10 10:59:40|21834.98|21834.98|21834.3|21834.3|21834.98|21834.98|21834.3|21834.3|0
1607597990000|2020-12-10 10:59:50|21834.11|21834.11|21834.11|21834.11|21834.11|21834.11|21834.11|21834.11|0
1607598010000|2020-12-10 11:00:10|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|21834.79|0
1607598020000|2020-12-10 11:00:20|21834.11|21834.11|21832.37|21832.37|21834.11|21834.11|21832.37|21832.37|0
1607598030000|2020-12-10 11:00:30|21831.84|21831.84|21832.06|21832.06|21832.06|21832.06|21831.84|21831.84|0
1607598040000|2020-12-10 11:00:40|21833.11|21833.11|21828.33|21828.33|21833.11|21833.11|21828.33|21828.33|0
1607598050000|2020-12-10 11:00:50|21827.81|21827.81|21837.02|21837.02|21837.02|21837.02|21827.12|21827.12|0
1607598060000|2020-12-10 11:01:00|21835.44|21835.44|21832.49|21832.49|21835.44|21835.44|21832.49|21832.49|0
1607598090000|2020-12-10 11:01:30|21830.93|21830.93|21831.46|21831.46|21831.46|21831.46|21830.93|21830.93|0
1607598110000|2020-12-10 11:01:50|21831.34|21831.34|21831.34|21831.34|21831.34|21831.34|21831.34|21831.34|0
1607598120000|2020-12-10 11:02:00|21831.12|21831.12|21830.46|21830.46|21831.12|21831.12|21830.46|21830.46|0
1607598140000|2020-12-10 11:02:20|21830.89|21830.89|21830.25|21830.25|21830.89|21830.89|21830.25|21830.25|0
1607598150000|2020-12-10 11:02:30|21830.03|21830.03|21830.03|21830.03|21830.03|21830.03|21830.03|21830.03|0
1607598170000|2020-12-10 11:02:50|21830.72|21830.72|21832.27|21832.27|21832.27|21832.27|21830.72|21830.72|0
1607598180000|2020-12-10 11:03:00|21833.33|21833.33|21833.33|21833.33|21833.33|21833.33|21833.33|21833.33|0
1607598200000|2020-12-10 11:03:20|21832.8|21832.8|21832.8|21832.8|21832.8|21832.8|21832.8|21832.8|0
1607598210000|2020-12-10 11:03:30|21831.43|21831.43|21831.43|21831.43|21831.43|21831.43|21831.31|21831.31|0
1607598220000|2020-12-10 11:03:40|21831.95|21831.95|21831.95|21831.95|21831.95|21831.95|21831.95|21831.95|0
1607598230000|2020-12-10 11:03:50|21831.27|21831.27|21831.27|21831.27|21831.27|21831.27|21831.27|21831.27|0
1607598240000|2020-12-10 11:04:00|21828.84|21828.84|21828.59|21828.59|21828.84|21828.84|21827.38|21827.38|0
1607598260000|2020-12-10 11:04:20|21829.27|21829.27|21827.9|21827.9|21829.27|21829.27|21827.9|21827.9|0
1607598290000|2020-12-10 11:04:50|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|21828.42|0
1607598320000|2020-12-10 11:05:20|21829.2|21829.2|21829.73|21829.73|21829.73|21829.73|21829.2|21829.2|0
1607598330000|2020-12-10 11:05:30|21827.83|21827.83|21827.05|21827.05|21827.83|21827.83|21827.05|21827.05|0
1607598340000|2020-12-10 11:05:40|21828.42|21828.42|21828.64|21828.64|21828.64|21828.64|21828.42|21828.42|0
1607598350000|2020-12-10 11:05:50|21828.12|21828.12|21827.67|21827.67|21828.12|21828.12|21827.67|21827.67|0
1607598370000|2020-12-10 11:06:10|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|21826.62|0
1607598380000|2020-12-10 11:06:20|21827.83|21827.83|21828.89|21828.89|21828.89|21828.89|21827.83|21827.83|0
1607598400000|2020-12-10 11:06:40|21829.57|21829.57|21829.57|21829.57|21829.57|21829.57|21829.57|21829.57|0
1607598410000|2020-12-10 11:06:50|21829.35|21829.35|21829.35|21829.35|21829.35|21829.35|21829.35|21829.35|0
1607598420000|2020-12-10 11:07:00|21830.03|21830.03|21831.34|21831.34|21831.34|21831.34|21830.03|21830.03|0
1607598430000|2020-12-10 11:07:10|21832.12|21832.12|21832.7|21832.7|21834.86|21834.86|21832.12|21832.12|0
1607598440000|2020-12-10 11:07:20|21831.92|21831.92|21828.81|21828.81|21831.92|21831.92|21828.81|21828.81|0
1607598450000|2020-12-10 11:07:30|21831.15|21831.15|21831.92|21831.92|21831.92|21831.92|21831.15|21831.15|0
1607598460000|2020-12-10 11:07:40|21832.45|21832.45|21832.66|21832.66|21832.66|21832.66|21832.45|21832.45|0
1607598470000|2020-12-10 11:07:50|21833.44|21833.44|21834.75|21834.75|21834.75|21834.75|21833.44|21833.44|0
1607598480000|2020-12-10 11:08:00|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|0
1607598490000|2020-12-10 11:08:10|21834.13|21834.13|21834.81|21834.81|21834.81|21834.81|21834.13|21834.13|0
1607598500000|2020-12-10 11:08:20|21835.34|21835.34|21833.1|21833.1|21835.34|21835.34|21833.1|21833.1|0
1607598520000|2020-12-10 11:08:40|21833.17|21833.17|21834.68|21834.68|21834.75|21834.75|21833.17|21833.17|0
1607598530000|2020-12-10 11:08:50|21836.26|21836.26|21827.81|21827.81|21836.26|21836.26|21827.81|21827.81|0
1607598540000|2020-12-10 11:09:00|21826.43|21826.43|21824.26|21824.26|21827.12|21827.12|21824.26|21824.26|0
1607598550000|2020-12-10 11:09:10|21823.2|21823.2|21823.68|21823.68|21825.74|21825.74|21822.99|21822.99|0
1607598560000|2020-12-10 11:09:20|21823.54|21823.54|21821.26|21821.26|21823.59|21823.59|21821.26|21821.26|0
1607598580000|2020-12-10 11:09:40|21822.04|21822.04|21822.04|21822.04|21822.04|21822.04|21822.04|21822.04|0
1607598590000|2020-12-10 11:09:50|21823.41|21823.41|21820.98|21820.98|21823.41|21823.41|21820.98|21820.98|0
1607598610000|2020-12-10 11:10:10|21821.51|21821.51|21820.98|21820.98|21821.51|21821.51|21820.98|21820.98|0
1607598620000|2020-12-10 11:10:20|21822.36|21822.36|21819.61|21819.61|21822.36|21822.36|21819.61|21819.61|0
1607598630000|2020-12-10 11:10:30|21818.93|21818.93|21818.93|21818.93|21818.93|21818.93|21818.24|21818.24|0
1607598640000|2020-12-10 11:10:40|21818.86|21818.86|21819.2|21819.2|21819.2|21819.2|21818.86|21818.86|0
1607598650000|2020-12-10 11:10:50|21819.4|21819.4|21820.07|21820.07|21820.07|21820.07|21819.4|21819.4|0
1607598660000|2020-12-10 11:11:00|21819.29|21819.29|21820.07|21820.07|21820.07|21820.07|21819.29|21819.29|0
1607598670000|2020-12-10 11:11:10|21819.85|21819.85|21815.16|21815.16|21819.85|21819.85|21815.16|21815.16|0
1607598680000|2020-12-10 11:11:20|21814.63|21814.63|21813.26|21813.26|21814.63|21814.63|21813.26|21813.26|0
1607598710000|2020-12-10 11:11:50|21811.7|21811.7|21813.08|21813.08|21813.08|21813.08|21811.7|21811.7|0
1607598720000|2020-12-10 11:12:00|21812.39|21812.39|21812.39|21812.39|21812.39|21812.39|21812.39|21812.39|0
1607598730000|2020-12-10 11:12:10|21813.34|21813.34|21815.28|21815.28|21815.28|21815.28|21813.34|21813.34|0
1607598740000|2020-12-10 11:12:20|21814.23|21814.23|21813.66|21813.66|21814.35|21814.35|21813.66|21813.66|0
1607598750000|2020-12-10 11:12:30|21813.44|21813.44|21813.44|21813.44|21813.44|21813.44|21813.44|21813.44|0
1607598760000|2020-12-10 11:12:40|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|0
1607598770000|2020-12-10 11:12:50|21813.88|21813.88|21814.09|21814.09|21814.31|21814.31|21813.88|21813.88|0
1607598810000|2020-12-10 11:13:30|21813.04|21813.04|21813.57|21813.57|21813.57|21813.57|21813.04|21813.04|0
1607598820000|2020-12-10 11:13:40|21813.78|21813.78|21812.69|21812.69|21813.78|21813.78|21812.57|21812.57|0
1607598850000|2020-12-10 11:14:10|21811.31|21811.31|21811.31|21811.31|21811.31|21811.31|21811.31|21811.31|0
1607598860000|2020-12-10 11:14:20|21812.89|21812.89|21813.42|21813.42|21813.42|21813.42|21812.89|21812.89|0
1607598880000|2020-12-10 11:14:40|21812.89|21812.89|21813.52|21813.52|21813.52|21813.52|21812.03|21812.03|0
1607598890000|2020-12-10 11:14:50|21813.63|21813.63|21815.56|21815.56|21815.56|21815.56|21813.63|21813.63|0
1607598900000|2020-12-10 11:15:00|21815.99|21815.99|21816.27|21816.27|21816.27|21816.27|21815.99|21815.99|0
1607598910000|2020-12-10 11:15:10|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|21816.49|0
1607598920000|2020-12-10 11:15:20|21815.12|21815.12|21815.12|21815.12|21815.12|21815.12|21815.12|21815.12|0
1607598930000|2020-12-10 11:15:30|21815.64|21815.64|21814.68|21814.68|21815.64|21815.64|21814.68|21814.68|0
1607598940000|2020-12-10 11:15:40|21814.46|21814.46|21815.24|21815.24|21815.24|21815.24|21814.46|21814.46|0
1607598950000|2020-12-10 11:15:50|21816.29|21816.29|21815.55|21815.55|21816.29|21816.29|21815.55|21815.55|0
1607598970000|2020-12-10 11:16:10|21816.23|21816.23|21814.89|21814.89|21816.35|21816.35|21814.89|21814.89|0
1607598990000|2020-12-10 11:16:30|21811.93|21811.93|21806.67|21806.67|21811.93|21811.93|21806.67|21806.67|0
1607599000000|2020-12-10 11:16:40|21806.14|21806.14|21805.62|21805.62|21806.14|21806.14|21805.62|21805.62|0
1607599010000|2020-12-10 11:16:50|21804.84|21804.84|21804.84|21804.84|21804.84|21804.84|21804.84|21804.84|0
1607599020000|2020-12-10 11:17:00|21803.47|21803.47|21803.47|21803.47|21803.47|21803.47|21803.47|21803.47|0
1607599030000|2020-12-10 11:17:10|21801.89|21801.89|21801.64|21801.64|21802.42|21802.42|21801.64|21801.64|0
1607599040000|2020-12-10 11:17:20|21799.58|21799.58|21798.21|21798.21|21799.58|21799.58|21798.21|21798.21|0
1607599050000|2020-12-10 11:17:30|21797.16|21797.16|21791.2|21791.2|21797.16|21797.16|21791.09|21791.09|0
1607599060000|2020-12-10 11:17:40|21789.64|21789.64|21789.64|21789.64|21789.64|21789.64|21789.64|21789.64|0
1607599080000|2020-12-10 11:18:00|21789.39|21789.39|21789.39|21789.39|21789.39|21789.39|21789.39|21789.39|0
1607599090000|2020-12-10 11:18:10|21784.71|21784.71|21780.56|21780.56|21784.71|21784.71|21780.56|21780.56|0
1607599100000|2020-12-10 11:18:20|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|21781.93|0
1607599110000|2020-12-10 11:18:30|21782.98|21782.98|21782.98|21782.98|21782.98|21782.98|21782.98|21782.98|0
1607599120000|2020-12-10 11:18:40|21782.46|21782.46|21779.42|21779.42|21782.46|21782.46|21779.42|21779.42|0
1607599130000|2020-12-10 11:18:50|21777.31|21777.31|21776.75|21776.75|21777.31|21777.31|21776.53|21776.53|0
1607599140000|2020-12-10 11:19:00|21776.61|21776.61|21776.08|21776.08|21776.61|21776.61|21776.08|21776.08|0
1607599150000|2020-12-10 11:19:10|21773.33|21773.33|21775.37|21775.37|21775.37|21775.37|21773.33|21773.33|0
1607599160000|2020-12-10 11:19:20|21776.15|21776.15|21777.23|21777.23|21777.23|21777.23|21775.34|21775.34|0
1607599170000|2020-12-10 11:19:30|21776.45|21776.45|21775.92|21775.92|21776.45|21776.45|21775.92|21775.92|0
1607599180000|2020-12-10 11:19:40|21776.61|21776.61|21783.31|21783.31|21783.31|21783.31|21776.61|21776.61|0
1607599190000|2020-12-10 11:19:50|21783.66|21783.66|21783.6|21783.6|21783.66|21783.66|21783.6|21783.6|0
1607599200000|2020-12-10 11:20:00|21783.66|21783.66|21782.12|21782.12|21784.25|21784.25|21782.12|21782.12|0
1607599210000|2020-12-10 11:20:10|21782.25|21782.25|21785.71|21785.71|21786.24|21786.24|21782.25|21782.25|0
1607599220000|2020-12-10 11:20:20|21786.24|21786.24|21786.04|21786.04|21786.76|21786.76|21785.71|21785.71|0
1607599230000|2020-12-10 11:20:30|21788.79|21788.79|21795.28|21795.28|21795.28|21795.28|21788.79|21788.79|0
1607599240000|2020-12-10 11:20:40|21795.94|21795.94|21796.72|21796.72|21796.72|21796.72|21795.94|21795.94|0
1607599250000|2020-12-10 11:20:50|21797.4|21797.4|21798.08|21798.08|21798.08|21798.08|21797.4|21797.4|0
1607599260000|2020-12-10 11:21:00|21803.58|21803.58|21804.26|21804.26|21804.26|21804.26|21803.58|21803.58|0
1607599270000|2020-12-10 11:21:10|21804.2|21804.2|21803.6|21803.6|21804.2|21804.2|21803.6|21803.6|0
1607599280000|2020-12-10 11:21:20|21804.13|21804.13|21804.13|21804.13|21804.13|21804.13|21804.13|21804.13|0
1607599290000|2020-12-10 11:21:30|21804.26|21804.26|21805.6|21805.6|21805.6|21805.6|21804.26|21804.26|0
1607599310000|2020-12-10 11:21:50|21804.83|21804.83|21800.73|21800.73|21804.83|21804.83|21800.73|21800.73|0
1607599330000|2020-12-10 11:22:10|21797.46|21797.46|21797.46|21797.46|21797.46|21797.46|21797.46|21797.46|0
1607599340000|2020-12-10 11:22:20|21797.4|21797.4|21797.4|21797.4|21797.4|21797.4|21797.4|21797.4|0
1607599350000|2020-12-10 11:22:30|21798.18|21798.18|21798.18|21798.18|21798.18|21798.18|21798.18|21798.18|0
1607599360000|2020-12-10 11:22:40|21800.26|21800.26|21797.93|21797.93|21800.26|21800.26|21797.93|21797.93|0
1607599370000|2020-12-10 11:22:50|21797.71|21797.71|21796.94|21796.94|21797.71|21797.71|21796.94|21796.94|0
1607599380000|2020-12-10 11:23:00|21797.71|21797.71|21797.6|21797.6|21797.71|21797.71|21797.6|21797.6|0
1607599390000|2020-12-10 11:23:10|21797.82|21797.82|21797.82|21797.82|21797.82|21797.82|21797.82|21797.82|0
1607599400000|2020-12-10 11:23:20|21798.5|21798.5|21801.89|21801.89|21801.89|21801.89|21798.5|21798.5|0
1607599420000|2020-12-10 11:23:40|21802.67|21802.67|21802.67|21802.67|21802.67|21802.67|21802.67|21802.67|0
1607599430000|2020-12-10 11:23:50|21801.2|21801.2|21800.45|21800.45|21801.46|21801.46|21800.45|21800.45|0
1607599440000|2020-12-10 11:24:00|21800.97|21800.97|21800.97|21800.97|21800.97|21800.97|21800.97|21800.97|0
1607599450000|2020-12-10 11:24:10|21801.66|21801.66|21801.66|21801.66|21801.66|21801.66|21801.66|21801.66|0
1607599460000|2020-12-10 11:24:20|21802.18|21802.18|21802.71|21802.71|21802.71|21802.71|21802.18|21802.18|0
1607599470000|2020-12-10 11:24:30|21802.64|21802.64|21802.52|21802.52|21802.64|21802.64|21802.52|21802.52|0
1607599490000|2020-12-10 11:24:50|21803.3|21803.3|21802.52|21802.52|21803.3|21803.3|21801.74|21801.74|0
1607599500000|2020-12-10 11:25:00|21803.3|21803.3|21804.07|21804.07|21804.07|21804.07|21803.3|21803.3|0
1607599510000|2020-12-10 11:25:10|21805.98|21805.98|21804.6|21804.6|21805.98|21805.98|21804.6|21804.6|0
1607599520000|2020-12-10 11:25:20|21804.17|21804.17|21803.96|21803.96|21804.17|21804.17|21803.96|21803.96|0
1607599530000|2020-12-10 11:25:30|21804.07|21804.07|21803.43|21803.43|21804.07|21804.07|21803.43|21803.43|0
1607599550000|2020-12-10 11:25:50|21804.11|21804.11|21806.16|21806.16|21806.16|21806.16|21804.11|21804.11|0
1607599560000|2020-12-10 11:26:00|21806.69|21806.69|21804.86|21804.86|21806.91|21806.91|21804.86|21804.86|0
1607599580000|2020-12-10 11:26:20|21802.11|21802.11|21803.52|21803.52|21804.04|21804.04|21801.29|21801.29|0
1607599590000|2020-12-10 11:26:30|21802.74|21802.74|21803.17|21803.17|21803.17|21803.17|21802.74|21802.74|0
1607599610000|2020-12-10 11:26:50|21804.54|21804.54|21804.54|21804.54|21804.54|21804.54|21804.54|21804.54|0
1607599620000|2020-12-10 11:27:00|21803.76|21803.76|21803.76|21803.76|21803.76|21803.76|21803.76|21803.76|0
1607599630000|2020-12-10 11:27:10|21802.99|21802.99|21803.08|21803.08|21803.76|21803.76|21802.99|21802.99|0
1607599640000|2020-12-10 11:27:20|21803.51|21803.51|21801.92|21801.92|21803.51|21803.51|21801.92|21801.92|0
1607599650000|2020-12-10 11:27:30|21801.71|21801.71|21805.27|21805.27|21805.27|21805.27|21801.06|21801.06|0
1607599660000|2020-12-10 11:27:40|21805.7|21805.7|21805.23|21805.23|21806.22|21806.22|21805.23|21805.23|0
1607599680000|2020-12-10 11:28:00|21804.84|21804.84|21804.45|21804.45|21804.84|21804.84|21804.45|21804.45|0
1607599690000|2020-12-10 11:28:10|21803.67|21803.67|21805.24|21805.24|21805.24|21805.24|21803.61|21803.61|0
1607599700000|2020-12-10 11:28:20|21803.69|21803.69|21803.46|21803.46|21803.75|21803.75|21803.46|21803.46|0
1607599710000|2020-12-10 11:28:30|21803.25|21803.25|21803.37|21803.37|21803.37|21803.37|21803.25|21803.25|0
1607599720000|2020-12-10 11:28:40|21804.74|21804.74|21807.17|21807.17|21807.17|21807.17|21804.74|21804.74|0
1607599730000|2020-12-10 11:28:50|21804.42|21804.42|21804.63|21804.63|21804.63|21804.63|21804.42|21804.42|0
1607599740000|2020-12-10 11:29:00|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|21805.41|0
1607599750000|2020-12-10 11:29:10|21806.19|21806.19|21802.84|21802.84|21806.19|21806.19|21802.31|21802.31|0
1607599760000|2020-12-10 11:29:20|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|21802.31|0
1607599790000|2020-12-10 11:29:50|21801.26|21801.26|21801.26|21801.26|21801.26|21801.26|21801.26|21801.26|0
1607599800000|2020-12-10 11:30:00|21801.79|21801.79|21800.45|21800.45|21802.07|21802.07|21800.02|21800.02|0
1607599810000|2020-12-10 11:30:10|21799.92|21799.92|21800.35|21800.35|21801.66|21801.66|21799.92|21799.92|0
1607599820000|2020-12-10 11:30:20|21799.66|21799.66|21799.14|21799.14|21799.66|21799.66|21799.14|21799.14|0
1607599830000|2020-12-10 11:30:30|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|21798.92|0
1607599840000|2020-12-10 11:30:40|21800.48|21800.48|21800.48|21800.48|21800.48|21800.48|21800.48|21800.48|0
1607599860000|2020-12-10 11:31:00|21799.79|21799.79|21799.53|21799.53|21799.79|21799.79|21798.42|21798.42|0
1607599870000|2020-12-10 11:31:10|21799.31|21799.31|21794.26|21794.26|21799.31|21799.31|21794.26|21794.26|0
1607599880000|2020-12-10 11:31:20|21793.58|21793.58|21791.43|21791.43|21794.96|21794.96|21791.43|21791.43|0
1607599890000|2020-12-10 11:31:30|21791|21791|21789.51|21789.51|21792.37|21792.37|21789.51|21789.51|0
1607599900000|2020-12-10 11:31:40|21790.88|21790.88|21790.67|21790.67|21790.88|21790.88|21790.67|21790.67|0
1607599910000|2020-12-10 11:31:50|21790.14|21790.14|21790.14|21790.14|21790.14|21790.14|21790.14|21790.14|0
1607599920000|2020-12-10 11:32:00|21789.36|21789.36|21789.36|21789.36|21789.36|21789.36|21789.36|21789.36|0
1607599930000|2020-12-10 11:32:10|21787.99|21787.99|21787.99|21787.99|21787.99|21787.99|21787.99|21787.99|0
1607599940000|2020-12-10 11:32:20|21787.31|21787.31|21789.73|21789.73|21789.73|21789.73|21787.31|21787.31|0
1607599950000|2020-12-10 11:32:30|21790.51|21790.51|21791.97|21791.97|21791.97|21791.97|21790.51|21790.51|0
1607599960000|2020-12-10 11:32:40|21792.75|21792.75|21793.53|21793.53|21795.68|21795.68|21792.75|21792.75|0
1607599980000|2020-12-10 11:33:00|21798.64|21798.64|21800.12|21800.12|21800.12|21800.12|21797.86|21797.86|0
1607599990000|2020-12-10 11:33:10|21799.07|21799.07|21806.69|21806.69|21806.69|21806.69|21799.07|21799.07|0
1607600000000|2020-12-10 11:33:20|21805.14|21805.14|21802.8|21802.8|21805.14|21805.14|21802.8|21802.8|0
1607600010000|2020-12-10 11:33:30|21802.12|21802.12|21802.8|21802.8|21802.8|21802.8|21802.12|21802.12|0
1607600020000|2020-12-10 11:33:40|21802.02|21802.02|21804.75|21804.75|21804.75|21804.75|21802.02|21802.02|0
1607600030000|2020-12-10 11:33:50|21803.97|21803.97|21805.53|21805.53|21805.53|21805.53|21803.97|21803.97|0
1607600040000|2020-12-10 11:34:00|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|21806.58|0
1607600050000|2020-12-10 11:34:10|21805.53|21805.53|21805.53|21805.53|21805.53|21805.53|21805.53|21805.53|0
1607600060000|2020-12-10 11:34:20|21805|21805|21805.53|21805.53|21805.53|21805.53|21804.79|21804.79|0
1607600070000|2020-12-10 11:34:30|21805.75|21805.75|21806.53|21806.53|21806.53|21806.53|21805.75|21805.75|0
1607600080000|2020-12-10 11:34:40|21807.89|21807.89|21808.59|21808.59|21808.59|21808.59|21807.21|21807.21|0
1607600090000|2020-12-10 11:34:50|21808.37|21808.37|21808.37|21808.37|21808.37|21808.37|21808.37|21808.37|0
1607600100000|2020-12-10 11:35:00|21810.71|21810.71|21810.71|21810.71|21810.71|21810.71|21810.71|21810.71|0
1607600130000|2020-12-10 11:35:30|21812.26|21812.26|21818.81|21818.81|21819.34|21819.34|21812.26|21812.26|0
1607600150000|2020-12-10 11:35:50|21819|21819|21819|21819|21819|21819|21818.47|21818.47|0
1607600160000|2020-12-10 11:36:00|21820.86|21820.86|21823.01|21823.01|21823.01|21823.01|21820.86|21820.86|0
1607600170000|2020-12-10 11:36:10|21823.79|21823.79|21823.79|21823.79|21823.79|21823.79|21823.79|21823.79|0
1607600190000|2020-12-10 11:36:30|21824.57|21824.57|21824.57|21824.57|21824.57|21824.57|21824.36|21824.36|0
1607600200000|2020-12-10 11:36:40|21822.68|21822.68|21820.44|21820.44|21822.68|21822.68|21820.44|21820.44|0
1607600210000|2020-12-10 11:36:50|21817.69|21817.69|21814.21|21814.21|21817.69|21817.69|21814.21|21814.21|0
1607600220000|2020-12-10 11:37:00|21812.84|21812.84|21810.51|21810.51|21812.84|21812.84|21810.51|21810.51|0
1607600230000|2020-12-10 11:37:10|21809.73|21809.73|21806.71|21806.71|21809.73|21809.73|21806.71|21806.71|0
1607600240000|2020-12-10 11:37:20|21806.57|21806.57|21807.01|21807.01|21807.01|21807.01|21806.57|21806.57|0
1607600250000|2020-12-10 11:37:30|21806.23|21806.23|21805.18|21805.18|21806.23|21806.23|21805.18|21805.18|0
1607600260000|2020-12-10 11:37:40|21805.96|21805.96|21806.64|21806.64|21806.64|21806.64|21805.96|21805.96|0
1607600270000|2020-12-10 11:37:50|21805.96|21805.96|21807.86|21807.86|21807.86|21807.86|21805.96|21805.96|0
1607600290000|2020-12-10 11:38:10|21809.22|21809.22|21808.38|21808.38|21809.22|21809.22|21807.86|21807.86|0
1607600300000|2020-12-10 11:38:20|21809.16|21809.16|21811.15|21811.15|21811.15|21811.15|21809.16|21809.16|0
1607600310000|2020-12-10 11:38:30|21811.68|21811.68|21811.68|21811.68|21811.68|21811.68|21811.68|21811.68|0
1607600320000|2020-12-10 11:38:40|21809.39|21809.39|21808.61|21808.61|21809.39|21809.39|21807.23|21807.23|0
1607600330000|2020-12-10 11:38:50|21809.98|21809.98|21809.75|21809.75|21809.98|21809.98|21808.61|21808.61|0
1607600340000|2020-12-10 11:39:00|21808.38|21808.38|21808.26|21808.26|21808.38|21808.38|21808.26|21808.26|0
1607600350000|2020-12-10 11:39:10|21805.51|21805.51|21804.13|21804.13|21806.88|21806.88|21804.13|21804.13|0
1607600360000|2020-12-10 11:39:20|21795.39|21795.39|21792.71|21792.71|21798.05|21798.05|21792.71|21792.71|0
1607600370000|2020-12-10 11:39:30|21793.37|21793.37|21805.09|21805.09|21805.09|21805.09|21793.37|21793.37|0
1607600380000|2020-12-10 11:39:40|21805.77|21805.77|21806.55|21806.55|21806.55|21806.55|21805.77|21805.77|0
1607600400000|2020-12-10 11:40:00|21806.43|21806.43|21811.49|21811.49|21812.64|21812.64|21806.43|21806.43|0
1607600410000|2020-12-10 11:40:10|21807.36|21807.36|21814.96|21814.96|21815.65|21815.65|21807.36|21807.36|0
1607600420000|2020-12-10 11:40:20|21820.49|21820.49|21822.29|21822.29|21822.29|21822.29|21820.49|21820.49|0
1607600430000|2020-12-10 11:40:30|21823.67|21823.67|21824.2|21824.2|21824.2|21824.2|21823.67|21823.67|0
1607600440000|2020-12-10 11:40:40|21822.29|21822.29|21820.92|21820.92|21822.29|21822.29|21820.92|21820.92|0
1607600450000|2020-12-10 11:40:50|21821.36|21821.36|21821.36|21821.36|21821.36|21821.36|21821.36|21821.36|0
1607600460000|2020-12-10 11:41:00|21822.73|21822.73|21829.65|21829.65|21829.65|21829.65|21822.73|21822.73|0
1607600470000|2020-12-10 11:41:10|21829.43|21829.43|21829.43|21829.43|21829.43|21829.43|21829.43|21829.43|0
1607600480000|2020-12-10 11:41:20|21830.81|21830.81|21832.18|21832.18|21832.18|21832.18|21830.81|21830.81|0
1607600490000|2020-12-10 11:41:30|21833.74|21833.74|21840.88|21840.88|21842.25|21842.25|21833.74|21833.74|0
1607600500000|2020-12-10 11:41:40|21842.25|21842.25|21841.41|21841.41|21842.25|21842.25|21839.51|21839.51|0
1607600510000|2020-12-10 11:41:50|21840.03|21840.03|21841.41|21841.41|21841.41|21841.41|21840.03|21840.03|0
1607600520000|2020-12-10 11:42:00|21844.36|21844.36|21846.1|21846.1|21846.1|21846.1|21844.36|21844.36|0
1607600530000|2020-12-10 11:42:10|21847.47|21847.47|21847.72|21847.72|21849.1|21849.1|21846.94|21846.94|0
1607600540000|2020-12-10 11:42:20|21847.94|21847.94|21847.94|21847.94|21847.94|21847.94|21847.26|21847.26|0
1607600550000|2020-12-10 11:42:30|21848.62|21848.62|21850.71|21850.71|21854.83|21854.83|21848.62|21848.62|0
1607600560000|2020-12-10 11:42:40|21850.93|21850.93|21853.75|21853.75|21853.75|21853.75|21850.93|21850.93|0
1607600570000|2020-12-10 11:42:50|21854.43|21854.43|21854.43|21854.43|21854.43|21854.43|21854.43|21854.43|0
1607600580000|2020-12-10 11:43:00|21855.12|21855.12|21855.8|21855.8|21855.8|21855.8|21855.12|21855.12|0
1607600590000|2020-12-10 11:43:10|21859.28|21859.28|21858.22|21858.22|21859.59|21859.59|21856.32|21856.32|0
1607600600000|2020-12-10 11:43:20|21859.59|21859.59|21857.69|21857.69|21859.59|21859.59|21857.69|21857.69|0
1607600610000|2020-12-10 11:43:30|21858.22|21858.22|21858.22|21858.22|21859.59|21859.59|21858.22|21858.22|0
1607600620000|2020-12-10 11:43:40|21863.14|21863.14|21862.57|21862.57|21863.95|21863.95|21860.99|21860.99|0
1607600630000|2020-12-10 11:43:50|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|21862.35|0
1607600640000|2020-12-10 11:44:00|21863.73|21863.73|21860.45|21860.45|21865.95|21865.95|21860.45|21860.45|0
1607600650000|2020-12-10 11:44:10|21862.15|21862.15|21859.99|21859.99|21862.15|21862.15|21858.53|21858.53|0
1607600660000|2020-12-10 11:44:20|21860.32|21860.32|21859.47|21859.47|21860.32|21860.32|21858.94|21858.94|0
1607600670000|2020-12-10 11:44:30|21859.68|21859.68|21865.4|21865.4|21865.4|21865.4|21859.68|21859.68|0
1607600680000|2020-12-10 11:44:40|21868.15|21868.15|21863.5|21863.5|21868.15|21868.15|21863.5|21863.5|0
1607600690000|2020-12-10 11:44:50|21862.97|21862.97|21862.97|21862.97|21863.19|21863.19|21862.97|21862.97|0
1607600700000|2020-12-10 11:45:00|21864.88|21864.88|21864.88|21864.88|21864.88|21864.88|21864.88|21864.88|0
1607600710000|2020-12-10 11:45:10|21865.09|21865.09|21865.09|21865.09|21865.09|21865.09|21865.09|21865.09|0
1607600720000|2020-12-10 11:45:20|21866.47|21866.47|21865.78|21865.78|21866.47|21866.47|21865.78|21865.78|0
1607600730000|2020-12-10 11:45:30|21867.16|21867.16|21873.63|21873.63|21873.63|21873.63|21867.16|21867.16|0
1607600740000|2020-12-10 11:45:40|21876.38|21876.38|21877.37|21877.37|21877.37|21877.37|21876.38|21876.38|0
1607600750000|2020-12-10 11:45:50|21877.61|21877.61|21877.61|21877.61|21877.61|21877.61|21877.61|21877.61|0
1607600760000|2020-12-10 11:46:00|21880.36|21880.36|21886.35|21886.35|21886.35|21886.35|21880.36|21880.36|0
1607600770000|2020-12-10 11:46:10|21887.72|21887.72|21892.64|21892.64|21892.64|21892.64|21887.19|21887.19|0
1607600780000|2020-12-10 11:46:20|21892.89|21892.89|21894.65|21894.65|21894.65|21894.65|21892.89|21892.89|0
1607600790000|2020-12-10 11:46:30|21894.53|21894.53|21894.32|21894.32|21896.34|21896.34|21894|21894|0
1607600800000|2020-12-10 11:46:40|21893.55|21893.55|21891.74|21891.74|21893.55|21893.55|21891.74|21891.74|0
1607600810000|2020-12-10 11:46:50|21889.68|21889.68|21880.51|21880.51|21889.68|21889.68|21880.51|21880.51|0
1607600820000|2020-12-10 11:47:00|21879.98|21879.98|21879.98|21879.98|21879.98|21879.98|21879.98|21879.98|0
1607600830000|2020-12-10 11:47:10|21879.3|21879.3|21882.18|21882.18|21882.18|21882.18|21878.65|21878.65|0
1607600840000|2020-12-10 11:47:20|21881.74|21881.74|21882.64|21882.64|21882.64|21882.64|21881.74|21881.74|0
1607600850000|2020-12-10 11:47:30|21880.74|21880.74|21874.96|21874.96|21880.74|21880.74|21874.96|21874.96|0
1607600860000|2020-12-10 11:47:40|21876.01|21876.01|21875.92|21875.92|21876.45|21876.45|21875.92|21875.92|0
1607600870000|2020-12-10 11:47:50|21875.81|21875.81|21873.7|21873.7|21875.81|21875.81|21873.54|21873.54|0
1607600880000|2020-12-10 11:48:00|21876.45|21876.45|21877.13|21877.13|21877.13|21877.13|21876.45|21876.45|0
1607600890000|2020-12-10 11:48:10|21876.91|21876.91|21875.47|21875.47|21876.91|21876.91|21875.47|21875.47|0
1607600900000|2020-12-10 11:48:20|21873.89|21873.89|21873.4|21873.4|21875.45|21875.45|21873.4|21873.4|0
1607600910000|2020-12-10 11:48:30|21874.46|21874.46|21874.46|21874.46|21874.46|21874.46|21874.46|21874.46|0
1607600920000|2020-12-10 11:48:40|21874.34|21874.34|21875.39|21875.39|21875.39|21875.39|21874.34|21874.34|0
1607600930000|2020-12-10 11:48:50|21875.92|21875.92|21875.92|21875.92|21875.92|21875.92|21875.92|21875.92|0
1607600940000|2020-12-10 11:49:00|21875.39|21875.39|21873.52|21873.52|21875.63|21875.63|21873.52|21873.52|0
1607600950000|2020-12-10 11:49:10|21873.64|21873.64|21872.98|21872.98|21873.64|21873.64|21872.98|21872.98|0
1607600960000|2020-12-10 11:49:20|21874.35|21874.35|21874.35|21874.35|21874.35|21874.35|21874.35|21874.35|0
1607600970000|2020-12-10 11:49:30|21872.78|21872.78|21868.12|21868.12|21872.78|21872.78|21866.81|21866.81|0
1607600980000|2020-12-10 11:49:40|21866.54|21866.54|21868.12|21868.12|21868.12|21868.12|21866.54|21866.54|0
1607600990000|2020-12-10 11:49:50|21867.91|21867.91|21866.65|21866.65|21867.91|21867.91|21866.65|21866.65|0
1607601000000|2020-12-10 11:50:00|21866.27|21866.27|21864.9|21864.9|21866.27|21866.27|21864.9|21864.9|0
1607601010000|2020-12-10 11:50:10|21864.12|21864.12|21864.81|21864.81|21864.81|21864.81|21863.44|21863.44|0
1607601020000|2020-12-10 11:50:20|21863.23|21863.23|21860.37|21860.37|21863.23|21863.23|21860.37|21860.37|0
1607601030000|2020-12-10 11:50:30|21860.25|21860.25|21857.98|21857.98|21860.25|21860.25|21857.98|21857.98|0
1607601040000|2020-12-10 11:50:40|21855.23|21855.23|21854.55|21854.55|21855.23|21855.23|21854.55|21854.55|0
1607601050000|2020-12-10 11:50:50|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|0
1607601060000|2020-12-10 11:51:00|21854.86|21854.86|21862.01|21862.01|21862.01|21862.01|21854.34|21854.34|0
1607601070000|2020-12-10 11:51:10|21863.06|21863.06|21869.3|21869.3|21869.3|21869.3|21863.06|21863.06|0
1607601080000|2020-12-10 11:51:20|21869.94|21869.94|21870.99|21870.99|21870.99|21870.99|21869.94|21869.94|0
1607601090000|2020-12-10 11:51:30|21873.15|21873.15|21873.15|21873.15|21873.15|21873.15|21873.15|21873.15|0
1607601100000|2020-12-10 11:51:40|21873.21|21873.21|21879.4|21879.4|21879.4|21879.4|21873.21|21873.21|0
1607601110000|2020-12-10 11:51:50|21880.08|21880.08|21879.97|21879.97|21880.08|21880.08|21879.85|21879.85|0
1607601120000|2020-12-10 11:52:00|21880.75|21880.75|21882.23|21882.23|21882.23|21882.23|21880.68|21880.68|0
1607601130000|2020-12-10 11:52:10|21882.88|21882.88|21882.29|21882.29|21882.88|21882.88|21882.29|21882.29|0
1607601140000|2020-12-10 11:52:20|21882.41|21882.41|21882.48|21882.48|21882.48|21882.48|21882.41|21882.41|0
1607601150000|2020-12-10 11:52:30|21882.41|21882.41|21882.36|21882.36|21882.41|21882.41|21882.29|21882.29|0
1607601160000|2020-12-10 11:52:40|21888.66|21888.66|21882.77|21882.77|21889.51|21889.51|21882.77|21882.77|0
1607601170000|2020-12-10 11:52:50|21882.57|21882.57|21882.24|21882.24|21882.57|21882.57|21882.24|21882.24|0
1607601180000|2020-12-10 11:53:00|21881.71|21881.71|21877.67|21877.67|21881.71|21881.71|21877.67|21877.67|0
1607601190000|2020-12-10 11:53:10|21876.3|21876.3|21875.77|21875.77|21876.3|21876.3|21875.77|21875.77|0
1607601200000|2020-12-10 11:53:20|21875.88|21875.88|21873.53|21873.53|21875.88|21875.88|21873.53|21873.53|0
1607601210000|2020-12-10 11:53:30|21873.73|21873.73|21871.62|21871.62|21873.73|21873.73|21871.62|21871.62|0
1607601220000|2020-12-10 11:53:40|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|21872.15|0
1607601230000|2020-12-10 11:53:50|21872.38|21872.38|21871.18|21871.18|21872.38|21872.38|21870.4|21870.4|0
1607601260000|2020-12-10 11:54:20|21870.65|21870.65|21867.43|21867.43|21870.65|21870.65|21867.43|21867.43|0
1607601270000|2020-12-10 11:54:30|21867.32|21867.32|21867.32|21867.32|21867.32|21867.32|21867.32|21867.32|0
1607601280000|2020-12-10 11:54:40|21865.27|21865.27|21865.95|21865.95|21865.95|21865.95|21865.27|21865.27|0
1607601300000|2020-12-10 11:55:00|21866.64|21866.64|21867.16|21867.16|21867.16|21867.16|21866.64|21866.64|0
1607601320000|2020-12-10 11:55:20|21866.64|21866.64|21866.64|21866.64|21866.64|21866.64|21866.64|21866.64|0
1607601330000|2020-12-10 11:55:30|21865.86|21865.86|21859.38|21859.38|21865.86|21865.86|21859.38|21859.38|0
1607601340000|2020-12-10 11:55:40|21858.6|21858.6|21859.12|21859.12|21859.12|21859.12|21858.6|21858.6|0
1607601350000|2020-12-10 11:55:50|21859.65|21859.65|21859.65|21859.65|21859.65|21859.65|21859.65|21859.65|0
1607601360000|2020-12-10 11:56:00|21861.03|21861.03|21863.43|21863.43|21863.96|21863.96|21861.03|21861.03|0
1607601370000|2020-12-10 11:56:10|21863.78|21863.78|21864.31|21864.31|21864.31|21864.31|21863.66|21863.66|0
1607601380000|2020-12-10 11:56:20|21863.96|21863.96|21863.96|21863.96|21863.96|21863.96|21863.96|21863.96|0
1607601400000|2020-12-10 11:56:40|21864.74|21864.74|21876.6|21876.6|21876.6|21876.6|21864.74|21864.74|0
1607601410000|2020-12-10 11:56:50|21877.29|21877.29|21877.61|21877.61|21879.92|21879.92|21877.29|21877.29|0
1607601420000|2020-12-10 11:57:00|21878.99|21878.99|21878.73|21878.73|21878.99|21878.99|21878.73|21878.73|0
1607601430000|2020-12-10 11:57:10|21881.66|21881.66|21881.66|21881.66|21882.44|21882.44|21881.66|21881.66|0
1607601450000|2020-12-10 11:57:30|21884.41|21884.41|21884.28|21884.28|21884.41|21884.41|21883.5|21883.5|0
1607601460000|2020-12-10 11:57:40|21884.14|21884.14|21887.8|21887.8|21887.8|21887.8|21884.14|21884.14|0
1607601490000|2020-12-10 11:58:10|21889.18|21889.18|21896.07|21896.07|21896.07|21896.07|21889.18|21889.18|0
1607601500000|2020-12-10 11:58:20|21895.29|21895.29|21893.29|21893.29|21896.04|21896.04|21893.29|21893.29|0
1607601510000|2020-12-10 11:58:30|21888.18|21888.18|21890.08|21890.08|21890.08|21890.08|21888.18|21888.18|0
1607601520000|2020-12-10 11:58:40|21889.56|21889.56|21884.1|21884.1|21889.56|21889.56|21884.1|21884.1|0
1607601540000|2020-12-10 11:59:00|21883.05|21883.05|21884.88|21884.88|21885.66|21885.66|21883.05|21883.05|0
1607601550000|2020-12-10 11:59:10|21885.41|21885.41|21885.93|21885.93|21885.93|21885.93|21885.41|21885.41|0
1607601560000|2020-12-10 11:59:20|21884.57|21884.57|21886.05|21886.05|21886.05|21886.05|21881.31|21881.31|0
1607601570000|2020-12-10 11:59:30|21886.58|21886.58|21895.02|21895.02|21895.02|21895.02|21886.58|21886.58|0
1607601580000|2020-12-10 11:59:40|21894.33|21894.33|21888.6|21888.6|21894.33|21894.33|21888.6|21888.6|0
1607601590000|2020-12-10 11:59:50|21889.13|21889.13|21891.33|21891.33|21893.46|21893.46|21889.13|21889.13|0
1607601600000|2020-12-10 12:00:00|21889.6|21889.6|21875.57|21875.57|21889.6|21889.6|21875.57|21875.57|0
1607601610000|2020-12-10 12:00:10|21875.04|21875.04|21877.09|21877.09|21877.09|21877.09|21875.04|21875.04|0
1607601620000|2020-12-10 12:00:20|21877.87|21877.87|21880.5|21880.5|21880.5|21880.5|21877.87|21877.87|0
1607601630000|2020-12-10 12:00:30|21879.45|21879.45|21877.87|21877.87|21879.45|21879.45|21877.87|21877.87|0
1607601640000|2020-12-10 12:00:40|21876.5|21876.5|21875.39|21875.39|21876.5|21876.5|21875.39|21875.39|0
1607601650000|2020-12-10 12:00:50|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|0
1607601660000|2020-12-10 12:01:00|21877.45|21877.45|21875.9|21875.9|21877.45|21877.45|21875.9|21875.9|0
1607601670000|2020-12-10 12:01:10|21876.33|21876.33|21876.54|21876.54|21876.54|21876.54|21876.33|21876.33|0
1607601690000|2020-12-10 12:01:30|21873.79|21873.79|21873.79|21873.79|21873.79|21873.79|21873.79|21873.79|0
1607601710000|2020-12-10 12:01:50|21872.23|21872.23|21873.01|21873.01|21873.01|21873.01|21872.23|21872.23|0
1607601720000|2020-12-10 12:02:00|21871.96|21871.96|21873.24|21873.24|21873.38|21873.38|21871.96|21871.96|0
1607601730000|2020-12-10 12:02:10|21874.3|21874.3|21875.08|21875.08|21876.44|21876.44|21874.3|21874.3|0
1607601740000|2020-12-10 12:02:20|21876.45|21876.45|21876.45|21876.45|21876.45|21876.45|21876.45|21876.45|0
1607601760000|2020-12-10 12:02:40|21875.08|21875.08|21874.26|21874.26|21875.08|21875.08|21874.26|21874.26|0
1607601770000|2020-12-10 12:02:50|21873.74|21873.74|21873.74|21873.74|21873.74|21873.74|21873.74|21873.74|0
1607601790000|2020-12-10 12:03:10|21873.21|21873.21|21873.21|21873.21|21873.21|21873.21|21873.21|21873.21|0
1607601800000|2020-12-10 12:03:20|21872.43|21872.43|21869.67|21869.67|21872.43|21872.43|21869.67|21869.67|0
1607601810000|2020-12-10 12:03:30|21868.31|21868.31|21867.25|21867.25|21868.31|21868.31|21867.25|21867.25|0
1607601820000|2020-12-10 12:03:40|21867.04|21867.04|21867.04|21867.04|21867.04|21867.04|21867.04|21867.04|0
1607601840000|2020-12-10 12:04:00|21868.09|21868.09|21867.97|21867.97|21868.09|21868.09|21867.97|21867.97|0
1607601860000|2020-12-10 12:04:20|21868.09|21868.09|21868.34|21868.34|21868.34|21868.34|21868.09|21868.09|0
1607601870000|2020-12-10 12:04:30|21869.72|21869.72|21868.35|21868.35|21869.72|21869.72|21868.35|21868.35|0
1607601880000|2020-12-10 12:04:40|21868.88|21868.88|21867.32|21867.32|21868.88|21868.88|21867.32|21867.32|0
1607601890000|2020-12-10 12:04:50|21864.57|21864.57|21863.02|21863.02|21864.57|21864.57|21863.02|21863.02|0
1607601900000|2020-12-10 12:05:00|21861.65|21861.65|21857.21|21857.21|21861.65|21861.65|21855.84|21855.84|0
1607601920000|2020-12-10 12:05:20|21858.58|21858.58|21859.27|21859.27|21859.27|21859.27|21858.58|21858.58|0
1607601940000|2020-12-10 12:05:40|21858.49|21858.49|21858.49|21858.49|21858.49|21858.49|21858.49|21858.49|0
1607601970000|2020-12-10 12:06:10|21857.44|21857.44|21857.44|21857.44|21857.44|21857.44|21857.44|21857.44|0
1607601980000|2020-12-10 12:06:20|21858.49|21858.49|21858.61|21858.61|21858.72|21858.72|21858.49|21858.49|0
1607602000000|2020-12-10 12:06:40|21855.86|21855.86|21855.86|21855.86|21855.86|21855.86|21855.86|21855.86|0
1607602010000|2020-12-10 12:06:50|21854.8|21854.8|21851.69|21851.69|21854.8|21854.8|21851.69|21851.69|0
1607602020000|2020-12-10 12:07:00|21852.47|21852.47|21851.76|21851.76|21852.54|21852.54|21851.76|21851.76|0
1607602040000|2020-12-10 12:07:20|21850.2|21850.2|21851.05|21851.05|21851.05|21851.05|21849.67|21849.67|0
1607602050000|2020-12-10 12:07:30|21849.68|21849.68|21850.46|21850.46|21850.46|21850.46|21849.68|21849.68|0
1607602060000|2020-12-10 12:07:40|21850.4|21850.4|21850.4|21850.4|21850.4|21850.4|21850.4|21850.4|0
1607602070000|2020-12-10 12:07:50|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|21850.46|0
1607602110000|2020-12-10 12:08:30|21852.02|21852.02|21851.24|21851.24|21852.02|21852.02|21851.24|21851.24|0
1607602120000|2020-12-10 12:08:40|21850.46|21850.46|21845.88|21845.88|21850.46|21850.46|21845.88|21845.88|0
1607602140000|2020-12-10 12:09:00|21845.1|21845.1|21844.88|21844.88|21845.1|21845.1|21844.88|21844.88|0
1607602150000|2020-12-10 12:09:10|21844.77|21844.77|21845|21845|21845|21845|21844.77|21844.77|0
1607602160000|2020-12-10 12:09:20|21844.22|21844.22|21843.7|21843.7|21844.22|21844.22|21843.7|21843.7|0
1607602180000|2020-12-10 12:09:40|21843.27|21843.27|21846.88|21846.88|21846.88|21846.88|21843.27|21843.27|0
1607602190000|2020-12-10 12:09:50|21848.46|21848.46|21848.46|21848.46|21848.46|21848.46|21848.46|21848.46|0
1607602200000|2020-12-10 12:10:00|21851.14|21851.14|21853.4|21853.4|21853.4|21853.4|21851.14|21851.14|0
1607602210000|2020-12-10 12:10:10|21854.96|21854.96|21851.89|21851.89|21855.7|21855.7|21851.89|21851.89|0
1607602220000|2020-12-10 12:10:20|21851.77|21851.77|21851.83|21851.83|21851.83|21851.83|21851.72|21851.72|0
1607602230000|2020-12-10 12:10:30|21851.63|21851.63|21852.41|21852.41|21853.18|21853.18|21851.56|21851.56|0
1607602250000|2020-12-10 12:10:50|21853.18|21853.18|21851.95|21851.95|21853.18|21853.18|21850.43|21850.43|0
1607602260000|2020-12-10 12:11:00|21850.38|21850.38|21850.38|21850.38|21850.38|21850.38|21850.38|21850.38|0
1607602270000|2020-12-10 12:11:10|21851.15|21851.15|21847.64|21847.64|21851.15|21851.15|21847.64|21847.64|0
1607602280000|2020-12-10 12:11:20|21847.11|21847.11|21847.11|21847.11|21847.11|21847.11|21847.11|21847.11|0
1607602290000|2020-12-10 12:11:30|21847.89|21847.89|21847.89|21847.89|21847.89|21847.89|21847.36|21847.36|0
1607602310000|2020-12-10 12:11:50|21847.67|21847.67|21847.67|21847.67|21847.67|21847.67|21847.67|21847.67|0
1607602320000|2020-12-10 12:12:00|21847.15|21847.15|21847.15|21847.15|21847.15|21847.15|21847.15|21847.15|0
1607602330000|2020-12-10 12:12:10|21844.41|21844.41|21844.41|21844.41|21844.41|21844.41|21844.41|21844.41|0
1607602340000|2020-12-10 12:12:20|21840.89|21840.89|21838.63|21838.63|21840.89|21840.89|21838.63|21838.63|0
1607602350000|2020-12-10 12:12:30|21839.15|21839.15|21839.15|21839.15|21839.15|21839.15|21839.15|21839.15|0
1607602360000|2020-12-10 12:12:40|21841.2|21841.2|21844.41|21844.41|21844.41|21844.41|21841.2|21841.2|0
1607602370000|2020-12-10 12:12:50|21844.46|21844.46|21844.9|21844.9|21844.9|21844.9|21844.46|21844.46|0
1607602380000|2020-12-10 12:13:00|21845.68|21845.68|21851.03|21851.03|21851.03|21851.03|21845.68|21845.68|0
1607602390000|2020-12-10 12:13:10|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|21852.4|0
1607602400000|2020-12-10 12:13:20|21853.09|21853.09|21853.15|21853.15|21853.15|21853.15|21853.09|21853.09|0
1607602410000|2020-12-10 12:13:30|21853.37|21853.37|21853.37|21853.37|21853.37|21853.37|21853.37|21853.37|0
1607602420000|2020-12-10 12:13:40|21856.49|21856.49|21862.91|21862.91|21862.91|21862.91|21856.49|21856.49|0
1607602430000|2020-12-10 12:13:50|21862.8|21862.8|21860.96|21860.96|21862.8|21862.8|21860.96|21860.96|0
1607602440000|2020-12-10 12:14:00|21862.02|21862.02|21862.02|21862.02|21862.14|21862.14|21862.02|21862.02|0
1607602460000|2020-12-10 12:14:20|21862.13|21862.13|21861.95|21861.95|21862.13|21862.13|21861.95|21861.95|0
1607602470000|2020-12-10 12:14:30|21862.11|21862.11|21862.7|21862.7|21862.7|21862.7|21862.11|21862.11|0
1607602490000|2020-12-10 12:14:50|21861.32|21861.32|21861.32|21861.32|21861.32|21861.32|21861.32|21861.32|0
1607602500000|2020-12-10 12:15:00|21859.95|21859.95|21859.95|21859.95|21859.95|21859.95|21859.95|21859.95|0
1607602530000|2020-12-10 12:15:30|21860.08|21860.08|21859.65|21859.65|21860.08|21860.08|21859.65|21859.65|0
1607602540000|2020-12-10 12:15:40|21860.18|21860.18|21861.76|21861.76|21863.34|21863.34|21860.18|21860.18|0
1607602550000|2020-12-10 12:15:50|21860.2|21860.2|21859.47|21859.47|21860.52|21860.52|21859.47|21859.47|0
1607602570000|2020-12-10 12:16:10|21858.95|21858.95|21858.95|21858.95|21858.95|21858.95|21858.95|21858.95|0
1607602580000|2020-12-10 12:16:20|21857.57|21857.57|21858.47|21858.47|21858.47|21858.47|21856.89|21856.89|0
1607602590000|2020-12-10 12:16:30|21859.08|21859.08|21858.8|21858.8|21859.86|21859.86|21858.8|21858.8|0
1607602600000|2020-12-10 12:16:40|21859.86|21859.86|21859.86|21859.86|21859.86|21859.86|21859.86|21859.86|0
1607602620000|2020-12-10 12:17:00|21858.8|21858.8|21859.02|21859.02|21859.02|21859.02|21858.8|21858.8|0
1607602630000|2020-12-10 12:17:10|21858.8|21858.8|21858.8|21858.8|21858.8|21858.8|21858.8|21858.8|0
1607602640000|2020-12-10 12:17:20|21859.04|21859.04|21859.72|21859.72|21859.72|21859.72|21858.26|21858.26|0
1607602650000|2020-12-10 12:17:30|21858.94|21858.94|21859.37|21859.37|21859.37|21859.37|21858.94|21858.94|0
1607602660000|2020-12-10 12:17:40|21858.69|21858.69|21858|21858|21858.69|21858.69|21858|21858|0
1607602670000|2020-12-10 12:17:50|21857.23|21857.23|21855.6|21855.6|21857.43|21857.43|21855.6|21855.6|0
1607602680000|2020-12-10 12:18:00|21856.97|21856.97|21857.19|21857.19|21857.72|21857.72|21856.97|21856.97|0
1607602690000|2020-12-10 12:18:10|21857.31|21857.31|21858.61|21858.61|21858.61|21858.61|21857.31|21857.31|0
1607602700000|2020-12-10 12:18:20|21858.38|21858.38|21858.38|21858.38|21858.38|21858.38|21858.26|21858.26|0
1607602710000|2020-12-10 12:18:30|21857.6|21857.6|21852.93|21852.93|21857.6|21857.6|21851.7|21851.7|0
1607602720000|2020-12-10 12:18:40|21851.55|21851.55|21852.33|21852.33|21852.33|21852.33|21851.55|21851.55|0
1607602730000|2020-12-10 12:18:50|21852.71|21852.71|21852.71|21852.71|21852.71|21852.71|21852.71|21852.71|0
1607602740000|2020-12-10 12:19:00|21851.93|21851.93|21851.93|21851.93|21851.93|21851.93|21851.93|21851.93|0
1607602750000|2020-12-10 12:19:10|21851.7|21851.7|21850.21|21850.21|21851.7|21851.7|21850.21|21850.21|0
1607602760000|2020-12-10 12:19:20|21850.32|21850.32|21849.28|21849.28|21851.7|21851.7|21849.28|21849.28|0
1607602770000|2020-12-10 12:19:30|21846.65|21846.65|21846.65|21846.65|21846.65|21846.65|21846.65|21846.65|0
1607602790000|2020-12-10 12:19:50|21847.7|21847.7|21846.43|21846.43|21848.48|21848.48|21846.43|21846.43|0
1607602800000|2020-12-10 12:20:00|21845.06|21845.06|21845.06|21845.06|21845.06|21845.06|21845.06|21845.06|0
1607602810000|2020-12-10 12:20:10|21846.11|21846.11|21842.95|21842.95|21846.11|21846.11|21841.37|21841.37|0
1607602820000|2020-12-10 12:20:20|21841.9|21841.9|21840.32|21840.32|21841.9|21841.9|21840.32|21840.32|0
1607602830000|2020-12-10 12:20:30|21838.17|21838.17|21836.88|21836.88|21838.17|21838.17|21836.67|21836.67|0
1607602860000|2020-12-10 12:21:00|21835.3|21835.3|21835.83|21835.83|21835.83|21835.83|21835.3|21835.3|0
1607602870000|2020-12-10 12:21:10|21836.88|21836.88|21837.41|21837.41|21837.41|21837.41|21836.88|21836.88|0
1607602890000|2020-12-10 12:21:30|21837.15|21837.15|21835.18|21835.18|21837.15|21837.15|21834.41|21834.41|0
1607602900000|2020-12-10 12:21:40|21833.81|21833.81|21833.67|21833.67|21833.81|21833.81|21833.67|21833.67|0
1607602920000|2020-12-10 12:22:00|21829.99|21829.99|21828.43|21828.43|21829.99|21829.99|21828.43|21828.43|0
1607602930000|2020-12-10 12:22:10|21827.75|21827.75|21828.8|21828.8|21828.8|21828.8|21827.75|21827.75|0
1607602940000|2020-12-10 12:22:20|21827.43|21827.43|21828.58|21828.58|21828.8|21828.8|21827.43|21827.43|0
1607602950000|2020-12-10 12:22:30|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|0
1607602960000|2020-12-10 12:22:40|21827.53|21827.53|21828.05|21828.05|21828.05|21828.05|21827.53|21827.53|0
1607602980000|2020-12-10 12:23:00|21827.28|21827.28|21831.26|21831.26|21831.26|21831.26|21824|21824|0
1607602990000|2020-12-10 12:23:10|21833.31|21833.31|21831.25|21831.25|21833.31|21833.31|21831.25|21831.25|0
1607603000000|2020-12-10 12:23:20|21831.39|21831.39|21831.39|21831.39|21831.39|21831.39|21831.39|21831.39|0
1607603010000|2020-12-10 12:23:30|21831.92|21831.92|21834.25|21834.25|21834.25|21834.25|21831.92|21831.92|0
1607603020000|2020-12-10 12:23:40|21833.57|21833.57|21836.32|21836.32|21836.32|21836.32|21833.57|21833.57|0
1607603040000|2020-12-10 12:24:00|21833.98|21833.98|21834.76|21834.76|21834.76|21834.76|21833.46|21833.46|0
1607603050000|2020-12-10 12:24:10|21835.06|21835.06|21834.83|21834.83|21835.06|21835.06|21834.83|21834.83|0
1607603070000|2020-12-10 12:24:30|21835.88|21835.88|21838.56|21838.56|21839.24|21839.24|21835.88|21835.88|0
1607603080000|2020-12-10 12:24:40|21839.61|21839.61|21840.39|21840.39|21840.39|21840.39|21839.61|21839.61|0
1607603100000|2020-12-10 12:25:00|21841.77|21841.77|21844.46|21844.46|21845.14|21845.14|21841.77|21841.77|0
1607603110000|2020-12-10 12:25:10|21843.78|21843.78|21843.09|21843.09|21843.78|21843.78|21843.09|21843.09|0
1607603120000|2020-12-10 12:25:20|21843.31|21843.31|21842.53|21842.53|21843.31|21843.31|21842.53|21842.53|0
1607603130000|2020-12-10 12:25:30|21842.75|21842.75|21843.34|21843.34|21843.34|21843.34|21841.97|21841.97|0
1607603140000|2020-12-10 12:25:40|21842.29|21842.29|21842.56|21842.56|21842.56|21842.56|21842.29|21842.29|0
1607603150000|2020-12-10 12:25:50|21843.09|21843.09|21843.09|21843.09|21843.09|21843.09|21843.09|21843.09|0
1607603160000|2020-12-10 12:26:00|21843.62|21843.62|21843.62|21843.62|21843.62|21843.62|21843.62|21843.62|0
1607603180000|2020-12-10 12:26:20|21844.3|21844.3|21844.3|21844.3|21844.3|21844.3|21844.3|21844.3|0
1607603190000|2020-12-10 12:26:30|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|21844.09|0
1607603200000|2020-12-10 12:26:40|21844.02|21844.02|21843.59|21843.59|21844.02|21844.02|21843.59|21843.59|0
1607603210000|2020-12-10 12:26:50|21841.48|21841.48|21841.48|21841.48|21841.48|21841.48|21841.48|21841.48|0
1607603220000|2020-12-10 12:27:00|21839.92|21839.92|21839.92|21839.92|21839.92|21839.92|21839.92|21839.92|0
1607603230000|2020-12-10 12:27:10|21840.14|21840.14|21840.14|21840.14|21840.66|21840.66|21840.14|21840.14|0
1607603240000|2020-12-10 12:27:20|21839.61|21839.61|21839.61|21839.61|21839.61|21839.61|21839.61|21839.61|0
1607603250000|2020-12-10 12:27:30|21838.93|21838.93|21840.45|21840.45|21840.98|21840.98|21838.93|21838.93|0
1607603270000|2020-12-10 12:27:50|21839.4|21839.4|21836.65|21836.65|21839.4|21839.4|21836.65|21836.65|0
1607603280000|2020-12-10 12:28:00|21835.07|21835.07|21830.86|21830.86|21835.07|21835.07|21830.59|21830.59|0
1607603290000|2020-12-10 12:28:10|21825.36|21825.36|21830.34|21830.34|21830.34|21830.34|21825.36|21825.36|0
1607603300000|2020-12-10 12:28:20|21831.72|21831.72|21832.4|21832.4|21832.5|21832.5|21831.72|21831.72|0
1607603310000|2020-12-10 12:28:30|21831.87|21831.87|21832.04|21832.04|21832.04|21832.04|21831.87|21831.87|0
1607603320000|2020-12-10 12:28:40|21832.26|21832.26|21832.26|21832.26|21832.26|21832.26|21832.26|21832.26|0
1607603340000|2020-12-10 12:29:00|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|0
1607603350000|2020-12-10 12:29:10|21831.98|21831.98|21833.56|21833.56|21833.56|21833.56|21831.98|21831.98|0
1607603370000|2020-12-10 12:29:30|21832.51|21832.51|21830.74|21830.74|21833.29|21833.29|21830.74|21830.74|0
1607603380000|2020-12-10 12:29:40|21831.79|21831.79|21828.86|21828.86|21831.79|21831.79|21828.86|21828.86|0
1607603390000|2020-12-10 12:29:50|21828.34|21828.34|21823.25|21823.25|21828.34|21828.34|21823.25|21823.25|0
1607603400000|2020-12-10 12:30:00|21822.2|21822.2|21817.29|21817.29|21822.2|21822.2|21817.29|21817.29|0
1607603410000|2020-12-10 12:30:10|21816.77|21816.77|21816.77|21816.77|21816.77|21816.77|21816.77|21816.77|0
1607603420000|2020-12-10 12:30:20|21816.98|21816.98|21814.93|21814.93|21816.98|21816.98|21814.93|21814.93|0
1607603430000|2020-12-10 12:30:30|21814.15|21814.15|21813.38|21813.38|21814.15|21814.15|21813.38|21813.38|0
1607603440000|2020-12-10 12:30:40|21811|21811|21811.33|21811.33|21811.33|21811.33|21809.95|21809.95|0
1607603450000|2020-12-10 12:30:50|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|21811.75|0
1607603460000|2020-12-10 12:31:00|21809.6|21809.6|21809.6|21809.6|21809.6|21809.6|21809.6|21809.6|0
1607603470000|2020-12-10 12:31:10|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|21811.16|0
1607603490000|2020-12-10 12:31:30|21812.74|21812.74|21811.43|21811.43|21812.74|21812.74|21811.43|21811.43|0
1607603500000|2020-12-10 12:31:40|21810.38|21810.38|21810.38|21810.38|21810.38|21810.38|21810.38|21810.38|0
1607603540000|2020-12-10 12:32:20|21808.04|21808.04|21800.36|21800.36|21808.04|21808.04|21800.36|21800.36|0
1607603550000|2020-12-10 12:32:30|21802.7|21802.7|21807.28|21807.28|21807.28|21807.28|21802.7|21802.7|0
1607603560000|2020-12-10 12:32:40|21810.18|21810.18|21812.01|21812.01|21812.01|21812.01|21810.18|21810.18|0
1607603570000|2020-12-10 12:32:50|21813.38|21813.38|21815.28|21815.28|21815.28|21815.28|21813.38|21813.38|0
1607603580000|2020-12-10 12:33:00|21815.5|21815.5|21815.5|21815.5|21815.5|21815.5|21815.5|21815.5|0
1607603590000|2020-12-10 12:33:10|21814.97|21814.97|21811.44|21811.44|21814.97|21814.97|21811.44|21811.44|0
1607603600000|2020-12-10 12:33:20|21810.08|21810.08|21809.3|21809.3|21810.08|21810.08|21809.3|21809.3|0
1607603610000|2020-12-10 12:33:30|21809.08|21809.08|21806.29|21806.29|21809.08|21809.08|21806.29|21806.29|0
1607603620000|2020-12-10 12:33:40|21804.74|21804.74|21805.53|21805.53|21805.67|21805.67|21804.3|21804.3|0
1607603630000|2020-12-10 12:33:50|21805|21805|21802.39|21802.39|21805|21805|21802.25|21802.25|0
1607603640000|2020-12-10 12:34:00|21802.46|21802.46|21802.99|21802.99|21802.99|21802.99|21802.46|21802.46|0
1607603670000|2020-12-10 12:34:30|21800.84|21800.84|21800.84|21800.84|21800.84|21800.84|21800.84|21800.84|0
1607603680000|2020-12-10 12:34:40|21801.52|21801.52|21799.3|21799.3|21801.52|21801.52|21799.3|21799.3|0
1607603690000|2020-12-10 12:34:50|21799.17|21799.17|21799.03|21799.03|21799.17|21799.17|21799.03|21799.03|0
1607603710000|2020-12-10 12:35:10|21796.81|21796.81|21797.5|21797.5|21797.5|21797.5|21796.81|21796.81|0
1607603720000|2020-12-10 12:35:20|21798.02|21798.02|21798.02|21798.02|21798.02|21798.02|21798.02|21798.02|0
1607603730000|2020-12-10 12:35:30|21797.38|21797.38|21795.76|21795.76|21797.59|21797.59|21795.76|21795.76|0
1607603740000|2020-12-10 12:35:40|21797.14|21797.14|21797.14|21797.14|21797.14|21797.14|21797.14|21797.14|0
1607603750000|2020-12-10 12:35:50|21796.45|21796.45|21795.09|21795.09|21796.45|21796.45|21795.09|21795.09|0
1607603760000|2020-12-10 12:36:00|21793.71|21793.71|21793.71|21793.71|21793.71|21793.71|21793.71|21793.71|0
1607603770000|2020-12-10 12:36:10|21794.77|21794.77|21794.77|21794.77|21794.77|21794.77|21794.77|21794.77|0
1607603780000|2020-12-10 12:36:20|21794.88|21794.88|21794.88|21794.88|21794.88|21794.88|21794.88|21794.88|0
1607603790000|2020-12-10 12:36:30|21795.66|21795.66|21796.11|21796.11|21796.11|21796.11|21795.66|21795.66|0
1607603800000|2020-12-10 12:36:40|21796.64|21796.64|21801.04|21801.04|21801.04|21801.04|21796.64|21796.64|0
1607603810000|2020-12-10 12:36:50|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|0
1607603820000|2020-12-10 12:37:00|21801.04|21801.04|21802.78|21802.78|21802.78|21802.78|21801.04|21801.04|0
1607603830000|2020-12-10 12:37:10|21803.56|21803.56|21802.55|21802.55|21803.56|21803.56|21802.55|21802.55|0
1607603850000|2020-12-10 12:37:30|21801.77|21801.77|21799.53|21799.53|21801.77|21801.77|21799.53|21799.53|0
1607603860000|2020-12-10 12:37:40|21801.86|21801.86|21802.55|21802.55|21802.55|21802.55|21801.86|21801.86|0
1607603870000|2020-12-10 12:37:50|21799.8|21799.8|21799.11|21799.11|21799.8|21799.8|21799.11|21799.11|0
1607603880000|2020-12-10 12:38:00|21798.34|21798.34|21798.65|21798.65|21798.65|21798.65|21798.12|21798.12|0
1607603890000|2020-12-10 12:38:10|21797.07|21797.07|21799.17|21799.17|21799.17|21799.17|21797.07|21797.07|0
1607603900000|2020-12-10 12:38:20|21799.86|21799.86|21799.86|21799.86|21799.86|21799.86|21799.86|21799.86|0
1607603910000|2020-12-10 12:38:30|21799.17|21799.17|21797.84|21797.84|21800.08|21800.08|21797.84|21797.84|0
1607603920000|2020-12-10 12:38:40|21797.16|21797.16|21798.83|21798.83|21799.61|21799.61|21797.16|21797.16|0
1607603930000|2020-12-10 12:38:50|21799.05|21799.05|21801.15|21801.15|21801.15|21801.15|21799.05|21799.05|0
1607603940000|2020-12-10 12:39:00|21798.82|21798.82|21798.04|21798.04|21798.82|21798.82|21798.04|21798.04|0
1607603950000|2020-12-10 12:39:10|21801.35|21801.35|21801.35|21801.35|21801.35|21801.35|21801.35|21801.35|0
1607603960000|2020-12-10 12:39:20|21799.25|21799.25|21801.58|21801.58|21801.58|21801.58|21799.25|21799.25|0
1607603970000|2020-12-10 12:39:30|21804.33|21804.33|21807.22|21807.22|21807.22|21807.22|21804.33|21804.33|0
1607603980000|2020-12-10 12:39:40|21805.85|21805.85|21807.22|21807.22|21807.22|21807.22|21805.85|21805.85|0
1607603990000|2020-12-10 12:39:50|21806.53|21806.53|21811.33|21811.33|21811.33|21811.33|21806.53|21806.53|0
1607604000000|2020-12-10 12:40:00|21812.02|21812.02|21812.79|21812.79|21814.95|21814.95|21812.02|21812.02|0
1607604010000|2020-12-10 12:40:10|21812.91|21812.91|21812.91|21812.91|21812.91|21812.91|21812.91|21812.91|0
1607604020000|2020-12-10 12:40:20|21813.69|21813.69|21817.7|21817.7|21817.7|21817.7|21813.69|21813.69|0
1607604030000|2020-12-10 12:40:30|21819.78|21819.78|21819.25|21819.25|21819.78|21819.78|21819.25|21819.25|0
1607604080000|2020-12-10 12:41:20|21820.31|21820.31|21817.95|21817.95|21820.31|21820.31|21817.95|21817.95|0
1607604090000|2020-12-10 12:41:30|21818.63|21818.63|21819.41|21819.41|21819.41|21819.41|21816.58|21816.58|0
1607604100000|2020-12-10 12:41:40|21819.35|21819.35|21819.35|21819.35|21819.35|21819.35|21819.35|21819.35|0
1607604110000|2020-12-10 12:41:50|21820.13|21820.13|21823.54|21823.54|21823.54|21823.54|21820.13|21820.13|0
1607604130000|2020-12-10 12:42:10|21823.4|21823.4|21826.47|21826.47|21826.47|21826.47|21822.03|21822.03|0
1607604140000|2020-12-10 12:42:20|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|21828.05|0
1607604150000|2020-12-10 12:42:30|21828.18|21828.18|21826.97|21826.97|21828.96|21828.96|21825.07|21825.07|0
1607604160000|2020-12-10 12:42:40|21824.13|21824.13|21823.61|21823.61|21824.13|21824.13|21823.08|21823.08|0
1607604170000|2020-12-10 12:42:50|21824.29|21824.29|21822.92|21822.92|21824.29|21824.29|21822.92|21822.92|0
1607604180000|2020-12-10 12:43:00|21824.3|21824.3|21826.81|21826.81|21826.81|21826.81|21824.3|21824.3|0
1607604190000|2020-12-10 12:43:10|21827.59|21827.59|21829.85|21829.85|21829.85|21829.85|21827.59|21827.59|0
1607604200000|2020-12-10 12:43:20|21831.23|21831.23|21831.66|21831.66|21831.66|21831.66|21831.23|21831.23|0
1607604210000|2020-12-10 12:43:30|21830.97|21830.97|21830.45|21830.45|21830.97|21830.97|21830.45|21830.45|0
1607604220000|2020-12-10 12:43:40|21833.2|21833.2|21833.72|21833.72|21833.72|21833.72|21833.2|21833.2|0
1607604230000|2020-12-10 12:43:50|21834.78|21834.78|21834.09|21834.09|21834.78|21834.78|21833.41|21833.41|0
1607604240000|2020-12-10 12:44:00|21835.15|21835.15|21836.42|21836.42|21836.42|21836.42|21835.04|21835.04|0
1607604250000|2020-12-10 12:44:10|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|21836.36|0
1607604260000|2020-12-10 12:44:20|21837.04|21837.04|21840.93|21840.93|21840.93|21840.93|21837.04|21837.04|0
1607604270000|2020-12-10 12:44:30|21838.18|21838.18|21835.67|21835.67|21838.18|21838.18|21835.67|21835.67|0
1607604280000|2020-12-10 12:44:40|21837.04|21837.04|21836.7|21836.7|21837.04|21837.04|21836.7|21836.7|0
1607604300000|2020-12-10 12:45:00|21837.75|21837.75|21836.16|21836.16|21837.75|21837.75|21834.79|21834.79|0
1607604310000|2020-12-10 12:45:10|21834.33|21834.33|21832.62|21832.62|21834.33|21834.33|21832.62|21832.62|0
1607604320000|2020-12-10 12:45:20|21831.84|21831.84|21839.65|21839.65|21839.75|21839.75|21828.57|21828.57|0
1607604330000|2020-12-10 12:45:30|21841.76|21841.76|21841.31|21841.31|21848.05|21848.05|21841.19|21841.19|0
1607604340000|2020-12-10 12:45:40|21840.78|21840.78|21839.94|21839.94|21841|21841|21839.42|21839.42|0
1607604350000|2020-12-10 12:45:50|21841.99|21841.99|21839.31|21839.31|21841.99|21841.99|21839.31|21839.31|0
1607604360000|2020-12-10 12:46:00|21836.56|21836.56|21833.16|21833.16|21836.88|21836.88|21825.69|21825.69|0
1607604370000|2020-12-10 12:46:10|21836.32|21836.32|21836.85|21836.85|21836.85|21836.85|21836.32|21836.32|0
1607604380000|2020-12-10 12:46:20|21836.71|21836.71|21838.75|21838.75|21840.31|21840.31|21836.57|21836.57|0
1607604390000|2020-12-10 12:46:30|21839.53|21839.53|21845.87|21845.87|21848.8|21848.8|21838.75|21838.75|0
1607604400000|2020-12-10 12:46:40|21843.76|21843.76|21845.07|21845.07|21845.07|21845.07|21843.76|21843.76|0
1607604410000|2020-12-10 12:46:50|21846.43|21846.43|21849.96|21849.96|21849.96|21849.96|21843.8|21843.8|0
1607604420000|2020-12-10 12:47:00|21849.28|21849.28|21851.63|21851.63|21851.63|21851.63|21849.28|21849.28|0
1607604430000|2020-12-10 12:47:10|21853|21853|21853.42|21853.42|21853.59|21853.59|21852.32|21852.32|0
1607604440000|2020-12-10 12:47:20|21852.89|21852.89|21854.88|21854.88|21854.88|21854.88|21851.94|21851.94|0
1607604450000|2020-12-10 12:47:30|21855.66|21855.66|21849.53|21849.53|21855.66|21855.66|21849.53|21849.53|0
1607604460000|2020-12-10 12:47:40|21850.31|21850.31|21846.28|21846.28|21851.62|21851.62|21844.7|21844.7|0
1607604470000|2020-12-10 12:47:50|21846.96|21846.96|21844.6|21844.6|21846.96|21846.96|21844.6|21844.6|0
1607604480000|2020-12-10 12:48:00|21845.38|21845.38|21845.38|21845.38|21845.38|21845.38|21845.38|21845.38|0
1607604490000|2020-12-10 12:48:10|21845.03|21845.03|21846.4|21846.4|21846.4|21846.4|21845.03|21845.03|0
1607604510000|2020-12-10 12:48:30|21846.24|21846.24|21834.38|21834.38|21846.24|21846.24|21834.38|21834.38|0
1607604520000|2020-12-10 12:48:40|21832.61|21832.61|21832.61|21832.61|21832.61|21832.61|21832.61|21832.61|0
1607604530000|2020-12-10 12:48:50|21831.05|21831.05|21826.16|21826.16|21831.05|21831.05|21826.16|21826.16|0
1607604540000|2020-12-10 12:49:00|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|21824.58|0
1607604560000|2020-12-10 12:49:20|21824.05|21824.05|21833.08|21833.08|21833.86|21833.86|21824.05|21824.05|0
1607604570000|2020-12-10 12:49:30|21833.29|21833.29|21834.84|21834.84|21834.84|21834.84|21833.29|21833.29|0
1607604580000|2020-12-10 12:49:40|21834.78|21834.78|21834.78|21834.78|21834.78|21834.78|21834.78|21834.78|0
1607604590000|2020-12-10 12:49:50|21836.36|21836.36|21836.82|21836.82|21836.82|21836.82|21836.14|21836.14|0
1607604600000|2020-12-10 12:50:00|21836.04|21836.04|21836.16|21836.16|21838.79|21838.79|21836.04|21836.04|0
1607604610000|2020-12-10 12:50:10|21838.27|21838.27|21838.71|21838.71|21838.71|21838.71|21838.27|21838.27|0
1607604620000|2020-12-10 12:50:20|21839.23|21839.23|21839.23|21839.23|21839.23|21839.23|21839.23|21839.23|0
1607604630000|2020-12-10 12:50:30|21837.86|21837.86|21835.84|21835.84|21837.86|21837.86|21835.7|21835.7|0
1607604640000|2020-12-10 12:50:40|21836.62|21836.62|21837.4|21837.4|21838.18|21838.18|21836.62|21836.62|0
1607604650000|2020-12-10 12:50:50|21837.47|21837.47|21834.95|21834.95|21837.47|21837.47|21834.95|21834.95|0
1607604660000|2020-12-10 12:51:00|21835.02|21835.02|21835.02|21835.02|21835.02|21835.02|21835.02|21835.02|0
1607604670000|2020-12-10 12:51:10|21834.95|21834.95|21835.1|21835.1|21835.1|21835.1|21834.88|21834.88|0
1607604680000|2020-12-10 12:51:20|21835.32|21835.32|21833.49|21833.49|21835.32|21835.32|21831.65|21831.65|0
1607604690000|2020-12-10 12:51:30|21834.26|21834.26|21837.11|21837.11|21837.79|21837.79|21834.26|21834.26|0
1607604710000|2020-12-10 12:51:50|21837.89|21837.89|21838.51|21838.51|21839.19|21839.19|21837.89|21837.89|0
1607604720000|2020-12-10 12:52:00|21838.68|21838.68|21839.42|21839.42|21839.42|21839.42|21838.68|21838.68|0
1607604730000|2020-12-10 12:52:10|21840.1|21840.1|21843.83|21843.83|21843.83|21843.83|21840.1|21840.1|0
1607604740000|2020-12-10 12:52:20|21844.61|21844.61|21844.61|21844.61|21844.61|21844.61|21844.61|21844.61|0
1607604760000|2020-12-10 12:52:40|21844.72|21844.72|21841.15|21841.15|21846.28|21846.28|21841.15|21841.15|0
1607604780000|2020-12-10 12:53:00|21841.67|21841.67|21840.12|21840.12|21841.67|21841.67|21840.12|21840.12|0
1607604790000|2020-12-10 12:53:10|21840.9|21840.9|21842.2|21842.2|21842.2|21842.2|21838.85|21838.85|0
1607604800000|2020-12-10 12:53:20|21845.48|21845.48|21847.54|21847.54|21847.54|21847.54|21845.48|21845.48|0
1607604810000|2020-12-10 12:53:30|21850.66|21850.66|21853.05|21853.05|21853.92|21853.92|21850.66|21850.66|0
1607604820000|2020-12-10 12:53:40|21849.52|21849.52|21850.3|21850.3|21850.3|21850.3|21849.52|21849.52|0
1607604840000|2020-12-10 12:54:00|21851.08|21851.08|21851.76|21851.76|21851.76|21851.76|21851.08|21851.08|0
1607604850000|2020-12-10 12:54:10|21853.14|21853.14|21852.64|21852.64|21853.14|21853.14|21851.86|21851.86|0
1607604860000|2020-12-10 12:54:20|21853.7|21853.7|21862.15|21862.15|21862.15|21862.15|21853.7|21853.7|0
1607604870000|2020-12-10 12:54:30|21862.36|21862.36|21867.79|21867.79|21867.79|21867.79|21862.36|21862.36|0
1607604880000|2020-12-10 12:54:40|21867.86|21867.86|21869.91|21869.91|21869.91|21869.91|21867.18|21867.18|0
1607604890000|2020-12-10 12:54:50|21871.46|21871.46|21873.02|21873.02|21873.02|21873.02|21871.46|21871.46|0
1607604900000|2020-12-10 12:55:00|21869.75|21869.75|21867.99|21867.99|21869.75|21869.75|21865.94|21865.94|0
1607604910000|2020-12-10 12:55:10|21867.46|21867.46|21870.97|21870.97|21870.97|21870.97|21867.46|21867.46|0
1607604920000|2020-12-10 12:55:20|21871.65|21871.65|21872.76|21872.76|21875.24|21875.24|21871.6|21871.6|0
1607604930000|2020-12-10 12:55:30|21872.7|21872.7|21869.22|21869.22|21872.7|21872.7|21869.22|21869.22|0
1607604940000|2020-12-10 12:55:40|21869.9|21869.9|21868.34|21868.34|21869.9|21869.9|21868.34|21868.34|0
1607604950000|2020-12-10 12:55:50|21869.02|21869.02|21865.98|21865.98|21869.02|21869.02|21865.3|21865.3|0
1607604960000|2020-12-10 12:56:00|21865.79|21865.79|21867.9|21867.9|21867.9|21867.9|21865.79|21865.79|0
1607604970000|2020-12-10 12:56:10|21868.43|21868.43|21872.93|21872.93|21872.93|21872.93|21868.43|21868.43|0
1607604980000|2020-12-10 12:56:20|21873.61|21873.61|21872.93|21872.93|21874.29|21874.29|21872.93|21872.93|0
1607605000000|2020-12-10 12:56:40|21872.71|21872.71|21873.49|21873.49|21873.49|21873.49|21872.71|21872.71|0
1607605010000|2020-12-10 12:56:50|21873.71|21873.71|21875.76|21875.76|21875.76|21875.76|21873.71|21873.71|0
1607605020000|2020-12-10 12:57:00|21875.08|21875.08|21864.48|21864.48|21876.63|21876.63|21864.48|21864.48|0
1607605030000|2020-12-10 12:57:10|21865.26|21865.26|21866.93|21866.93|21866.93|21866.93|21864.57|21864.57|0
1607605040000|2020-12-10 12:57:20|21868.51|21868.51|21864.25|21864.25|21868.51|21868.51|21863.47|21863.47|0
1607605050000|2020-12-10 12:57:30|21865.3|21865.3|21866.08|21866.08|21866.08|21866.08|21865.3|21865.3|0
1607605060000|2020-12-10 12:57:40|21865.3|21865.3|21871.96|21871.96|21871.96|21871.96|21865.3|21865.3|0
1607605070000|2020-12-10 12:57:50|21870.41|21870.41|21871.96|21871.96|21871.96|21871.96|21870.41|21870.41|0
1607605080000|2020-12-10 12:58:00|21871.19|21871.19|21870.41|21870.41|21871.19|21871.19|21870.41|21870.41|0
1607605100000|2020-12-10 12:58:20|21868.85|21868.85|21863.53|21863.53|21868.85|21868.85|21863.01|21863.01|0
1607605110000|2020-12-10 12:58:30|21864.21|21864.21|21867|21867|21867|21867|21864.21|21864.21|0
1607605120000|2020-12-10 12:58:40|21867.69|21867.69|21869.16|21869.16|21870.52|21870.52|21867.69|21867.69|0
1607605130000|2020-12-10 12:58:50|21869.84|21869.84|21869.84|21869.84|21869.84|21869.84|21869.84|21869.84|0
1607605160000|2020-12-10 12:59:20|21869.06|21869.06|21869.06|21869.06|21869.06|21869.06|21869.06|21869.06|0
1607605170000|2020-12-10 12:59:30|21870.11|21870.11|21871.49|21871.49|21871.49|21871.49|21870.11|21870.11|0
1607605180000|2020-12-10 12:59:40|21872.17|21872.17|21872.17|21872.17|21872.17|21872.17|21872.17|21872.17|0
1607605190000|2020-12-10 12:59:50|21872.7|21872.7|21871.1|21871.1|21872.7|21872.7|21871.1|21871.1|0
1607605200000|2020-12-10 13:00:00|21870.65|21870.65|21867.55|21867.55|21870.65|21870.65|21867.55|21867.55|0
1607605210000|2020-12-10 13:00:10|21867.27|21867.27|21866.49|21866.49|21867.27|21867.27|21866.49|21866.49|0
1607605220000|2020-12-10 13:00:20|21866.56|21866.56|21858.26|21858.26|21866.63|21866.63|21858.26|21858.26|0
1607605230000|2020-12-10 13:00:30|21856.48|21856.48|21858.02|21858.02|21858.54|21858.54|21856.48|21856.48|0
1607605240000|2020-12-10 13:00:40|21858.79|21858.79|21861.88|21861.88|21861.88|21861.88|21858.79|21858.79|0
1607605250000|2020-12-10 13:00:50|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|0
1607605260000|2020-12-10 13:01:00|21863.62|21863.62|21865.67|21865.67|21865.67|21865.67|21863.62|21863.62|0
1607605270000|2020-12-10 13:01:10|21866.44|21866.44|21865.92|21865.92|21866.44|21866.44|21865.92|21865.92|0
1607605280000|2020-12-10 13:01:20|21865.23|21865.23|21866.54|21866.54|21866.54|21866.54|21865.23|21865.23|0
1607605300000|2020-12-10 13:01:40|21868.97|21868.97|21867|21867|21868.97|21868.97|21866.22|21866.22|0
1607605320000|2020-12-10 13:02:00|21870.95|21870.95|21872.5|21872.5|21872.5|21872.5|21870.95|21870.95|0
1607605330000|2020-12-10 13:02:10|21873.19|21873.19|21873.62|21873.62|21873.62|21873.62|21873.19|21873.19|0
1607605350000|2020-12-10 13:02:30|21873.4|21873.4|21869.27|21869.27|21873.4|21873.4|21869.27|21869.27|0
1607605360000|2020-12-10 13:02:40|21869.96|21869.96|21869.77|21869.77|21869.96|21869.96|21869.77|21869.77|0
1607605370000|2020-12-10 13:02:50|21869.08|21869.08|21870.14|21870.14|21870.14|21870.14|21869.08|21869.08|0
1607605380000|2020-12-10 13:03:00|21871.19|21871.19|21876.01|21876.01|21876.01|21876.01|21871.19|21871.19|0
1607605390000|2020-12-10 13:03:10|21877.57|21877.57|21878.01|21878.01|21878.01|21878.01|21877.57|21877.57|0
1607605400000|2020-12-10 13:03:20|21879.37|21879.37|21885.08|21885.08|21885.08|21885.08|21879.37|21879.37|0
1607605410000|2020-12-10 13:03:30|21884.03|21884.03|21884.24|21884.24|21884.24|21884.24|21884.03|21884.03|0
1607605430000|2020-12-10 13:03:50|21884.46|21884.46|21887.01|21887.01|21887.01|21887.01|21884.46|21884.46|0
1607605440000|2020-12-10 13:04:00|21888.39|21888.39|21893.4|21893.4|21893.4|21893.4|21888.39|21888.39|0
1607605450000|2020-12-10 13:04:10|21893.93|21893.93|21896.28|21896.28|21896.28|21896.28|21893.46|21893.46|0
1607605460000|2020-12-10 13:04:20|21895.66|21895.66|21890.65|21890.65|21895.66|21895.66|21890.65|21890.65|0
1607605470000|2020-12-10 13:04:30|21890.76|21890.76|21890.08|21890.08|21890.76|21890.76|21890.08|21890.08|0
1607605480000|2020-12-10 13:04:40|21889.4|21889.4|21893.59|21893.59|21893.59|21893.59|21889.4|21889.4|0
1607605490000|2020-12-10 13:04:50|21892.53|21892.53|21892.32|21892.32|21892.53|21892.53|21892.32|21892.32|0
1607605500000|2020-12-10 13:05:00|21892.25|21892.25|21892.19|21892.19|21892.25|21892.25|21892.19|21892.19|0
1607605510000|2020-12-10 13:05:10|21893.57|21893.57|21888.46|21888.46|21893.57|21893.57|21888.46|21888.46|0
1607605520000|2020-12-10 13:05:20|21887.93|21887.93|21884.78|21884.78|21887.93|21887.93|21884.78|21884.78|0
1607605530000|2020-12-10 13:05:30|21884|21884|21882.05|21882.05|21884|21884|21881.27|21881.27|0
1607605540000|2020-12-10 13:05:40|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|21881.52|0
1607605550000|2020-12-10 13:05:50|21882.9|21882.9|21882.9|21882.9|21882.9|21882.9|21882.9|21882.9|0
1607605560000|2020-12-10 13:06:00|21887.22|21887.22|21896.48|21896.48|21896.48|21896.48|21887.22|21887.22|0
1607605580000|2020-12-10 13:06:20|21898.03|21898.03|21898.03|21898.03|21898.03|21898.03|21898.03|21898.03|0
1607605590000|2020-12-10 13:06:30|21899.09|21899.09|21898.87|21898.87|21899.09|21899.09|21898.87|21898.87|0
1607605600000|2020-12-10 13:06:40|21899.4|21899.4|21902.13|21902.13|21902.13|21902.13|21899.4|21899.4|0
1607605610000|2020-12-10 13:06:50|21904.88|21904.88|21904.05|21904.05|21904.88|21904.88|21902.14|21902.14|0
1607605620000|2020-12-10 13:07:00|21905.35|21905.35|21906.72|21906.72|21906.72|21906.72|21905.35|21905.35|0
1607605630000|2020-12-10 13:07:10|21907.78|21907.78|21908.65|21908.65|21908.65|21908.65|21907.1|21907.1|0
1607605640000|2020-12-10 13:07:20|21908.77|21908.77|21909.76|21909.76|21909.76|21909.76|21908.77|21908.77|0
1607605650000|2020-12-10 13:07:30|21908.98|21908.98|21909.51|21909.51|21909.51|21909.51|21908.98|21908.98|0
1607605660000|2020-12-10 13:07:40|21909.65|21909.65|21909.08|21909.08|21909.76|21909.76|21909.08|21909.08|0
1607605670000|2020-12-10 13:07:50|21909.76|21909.76|21910.45|21910.45|21910.45|21910.45|21909.76|21909.76|0
1607605680000|2020-12-10 13:08:00|21909.08|21909.08|21909.45|21909.45|21909.45|21909.45|21908.4|21908.4|0
1607605690000|2020-12-10 13:08:10|21908.08|21908.08|21910.3|21910.3|21910.3|21910.3|21908.08|21908.08|0
1607605700000|2020-12-10 13:08:20|21910.83|21910.83|21915.93|21915.93|21915.93|21915.93|21910.83|21910.83|0
1607605710000|2020-12-10 13:08:30|21916.15|21916.15|21918.94|21918.94|21918.94|21918.94|21916.15|21916.15|0
1607605730000|2020-12-10 13:08:50|21917.57|21917.57|21917.57|21917.57|21917.57|21917.57|21917.57|21917.57|0
1607605740000|2020-12-10 13:09:00|21916.51|21916.51|21910.98|21910.98|21916.51|21916.51|21910.98|21910.98|0
1607605750000|2020-12-10 13:09:10|21908.02|21908.02|21906.46|21906.46|21908.02|21908.02|21904.91|21904.91|0
1607605760000|2020-12-10 13:09:20|21904.88|21904.88|21905.41|21905.41|21905.41|21905.41|21904.88|21904.88|0
1607605770000|2020-12-10 13:09:30|21906.78|21906.78|21906.78|21906.78|21906.78|21906.78|21906.78|21906.78|0
1607605780000|2020-12-10 13:09:40|21906.84|21906.84|21903.55|21903.55|21906.84|21906.84|21903.03|21903.03|0
1607605790000|2020-12-10 13:09:50|21904.08|21904.08|21905.73|21905.73|21905.73|21905.73|21904.08|21904.08|0
1607605800000|2020-12-10 13:10:00|21907.1|21907.1|21903.69|21903.69|21907.1|21907.1|21903.69|21903.69|0
1607605810000|2020-12-10 13:10:10|21904.74|21904.74|21908.96|21908.96|21908.96|21908.96|21904.74|21904.74|0
1607605820000|2020-12-10 13:10:20|21908.75|21908.75|21910.62|21910.62|21912.73|21912.73|21908.75|21908.75|0
1607605840000|2020-12-10 13:10:40|21907.67|21907.67|21910.3|21910.3|21910.3|21910.3|21907.67|21907.67|0
1607605850000|2020-12-10 13:10:50|21911.67|21911.67|21910.12|21910.12|21911.67|21911.67|21910.12|21910.12|0
1607605860000|2020-12-10 13:11:00|21910.9|21910.9|21908.79|21908.79|21910.9|21910.9|21908.79|21908.79|0
1607605890000|2020-12-10 13:11:30|21906.04|21906.04|21904.67|21904.67|21906.04|21906.04|21904.67|21904.67|0
1607605900000|2020-12-10 13:11:40|21906.03|21906.03|21905.35|21905.35|21906.71|21906.71|21905.35|21905.35|0
1607605910000|2020-12-10 13:11:50|21904.7|21904.7|21903.34|21903.34|21904.92|21904.92|21903.34|21903.34|0
1607605920000|2020-12-10 13:12:00|21904.39|21904.39|21904.39|21904.39|21904.39|21904.39|21904.39|21904.39|0
1607605930000|2020-12-10 13:12:10|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|21904.16|0
1607605940000|2020-12-10 13:12:20|21903.73|21903.73|21903.92|21903.92|21903.92|21903.92|21903.73|21903.73|0
1607605950000|2020-12-10 13:12:30|21902.87|21902.87|21903.39|21903.39|21903.39|21903.39|21902.87|21902.87|0
1607605960000|2020-12-10 13:12:40|21903.45|21903.45|21902.45|21902.45|21903.45|21903.45|21901.4|21901.4|0
1607605970000|2020-12-10 13:12:50|21903.83|21903.83|21904.72|21904.72|21906.19|21906.19|21903.83|21903.83|0
1607605980000|2020-12-10 13:13:00|21905.41|21905.41|21907.56|21907.56|21907.56|21907.56|21905.41|21905.41|0
1607605990000|2020-12-10 13:13:10|21909.14|21909.14|21912.78|21912.78|21912.78|21912.78|21909.14|21909.14|0
1607606000000|2020-12-10 13:13:20|21913.46|21913.46|21912.96|21912.96|21913.46|21913.46|21912.78|21912.78|0
1607606010000|2020-12-10 13:13:30|21912.28|21912.28|21910.91|21910.91|21912.28|21912.28|21910.38|21910.38|0
1607606020000|2020-12-10 13:13:40|21912.46|21912.46|21914.3|21914.3|21914.3|21914.3|21912.46|21912.46|0
1607606040000|2020-12-10 13:14:00|21911.34|21911.34|21910.09|21910.09|21911.34|21911.34|21909.79|21909.79|0
1607606050000|2020-12-10 13:14:10|21909.86|21909.86|21910.39|21910.39|21910.39|21910.39|21909.86|21909.86|0
1607606060000|2020-12-10 13:14:20|21906.97|21906.97|21908.34|21908.34|21908.34|21908.34|21906.97|21906.97|0
1607606070000|2020-12-10 13:14:30|21907.91|21907.91|21911.33|21911.33|21911.33|21911.33|21907.91|21907.91|0
1607606080000|2020-12-10 13:14:40|21908.99|21908.99|21909.58|21909.58|21909.58|21909.58|21908.22|21908.22|0
1607606090000|2020-12-10 13:14:50|21908.53|21908.53|21917.18|21917.18|21917.71|21917.71|21908.53|21908.53|0
1607606100000|2020-12-10 13:15:00|21916.5|21916.5|21917.19|21917.19|21917.87|21917.87|21916.5|21916.5|0
1607606110000|2020-12-10 13:15:10|21915.09|21915.09|21915.09|21915.09|21915.09|21915.09|21915.09|21915.09|0
1607606140000|2020-12-10 13:15:40|21914.56|21914.56|21914.56|21914.56|21914.56|21914.56|21914.56|21914.56|0
1607606150000|2020-12-10 13:15:50|21914.03|21914.03|21913.25|21913.25|21914.03|21914.03|21913.25|21913.25|0
1607606170000|2020-12-10 13:16:10|21910.1|21910.1|21910.31|21910.31|21910.31|21910.31|21910.1|21910.1|0
1607606180000|2020-12-10 13:16:20|21910.54|21910.54|21913.76|21913.76|21913.76|21913.76|21910.54|21910.54|0
1607606200000|2020-12-10 13:16:40|21911.01|21911.01|21908.26|21908.26|21911.01|21911.01|21908.26|21908.26|0
1607606210000|2020-12-10 13:16:50|21906.68|21906.68|21907.5|21907.5|21908.06|21908.06|21906.68|21906.68|0
1607606220000|2020-12-10 13:17:00|21908.02|21908.02|21908.02|21908.02|21908.02|21908.02|21908.02|21908.02|0
1607606230000|2020-12-10 13:17:10|21907.5|21907.5|21908.09|21908.09|21908.09|21908.09|21907.5|21907.5|0
1607606250000|2020-12-10 13:17:30|21907.97|21907.97|21907.97|21907.97|21907.97|21907.97|21907.97|21907.97|0
1607606260000|2020-12-10 13:17:40|21905.24|21905.24|21904.56|21904.56|21905.24|21905.24|21904.56|21904.56|0
1607606270000|2020-12-10 13:17:50|21905.93|21905.93|21906.15|21906.15|21906.15|21906.15|21905.93|21905.93|0
1607606280000|2020-12-10 13:18:00|21905.62|21905.62|21905.62|21905.62|21905.62|21905.62|21905.62|21905.62|0
1607606290000|2020-12-10 13:18:10|21905.84|21905.84|21907.72|21907.72|21907.72|21907.72|21905.84|21905.84|0
1607606300000|2020-12-10 13:18:20|21906.34|21906.34|21906.99|21906.99|21907.12|21907.12|21906.34|21906.34|0
1607606310000|2020-12-10 13:18:30|21906.85|21906.85|21906.85|21906.85|21906.85|21906.85|21906.85|21906.85|0
1607606320000|2020-12-10 13:18:40|21906.73|21906.73|21907.26|21907.26|21907.26|21907.26|21906.73|21906.73|0
1607606330000|2020-12-10 13:18:50|21906.91|21906.91|21906.91|21906.91|21906.91|21906.91|21906.91|21906.91|0
1607606340000|2020-12-10 13:19:00|21907.43|21907.43|21907.65|21907.65|21907.65|21907.65|21907.43|21907.43|0
1607606350000|2020-12-10 13:19:10|21907.79|21907.79|21907.65|21907.65|21907.79|21907.79|21907.65|21907.65|0
1607606360000|2020-12-10 13:19:20|21908.18|21908.18|21909.67|21909.67|21910.19|21910.19|21908.18|21908.18|0
1607606370000|2020-12-10 13:19:30|21908.98|21908.98|21906.57|21906.57|21908.98|21908.98|21906.57|21906.57|0
1607606380000|2020-12-10 13:19:40|21905.79|21905.79|21903.3|21903.3|21905.79|21905.79|21902.77|21902.77|0
1607606390000|2020-12-10 13:19:50|21904.85|21904.85|21906.75|21906.75|21906.75|21906.75|21904.85|21904.85|0
1607606400000|2020-12-10 13:20:00|21907.81|21907.81|21914.63|21914.63|21914.63|21914.63|21907.81|21907.81|0
1607606430000|2020-12-10 13:20:30|21915.41|21915.41|21916.46|21916.46|21916.46|21916.46|21915.41|21915.41|0
1607606440000|2020-12-10 13:20:40|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|21917.84|0
1607606450000|2020-12-10 13:20:50|21918.89|21918.89|21917.51|21917.51|21918.89|21918.89|21917.51|21917.51|0
1607606460000|2020-12-10 13:21:00|21918.04|21918.04|21917.51|21917.51|21918.04|21918.04|21917.51|21917.51|0
1607606470000|2020-12-10 13:21:10|21916.99|21916.99|21916.77|21916.77|21916.99|21916.99|21916.77|21916.77|0
1607606490000|2020-12-10 13:21:30|21917.46|21917.46|21915.19|21915.19|21917.46|21917.46|21915.19|21915.19|0
1607606500000|2020-12-10 13:21:40|21914.67|21914.67|21914.21|21914.21|21914.95|21914.95|21914.21|21914.21|0
1607606510000|2020-12-10 13:21:50|21914.42|21914.42|21914.42|21914.42|21914.42|21914.42|21914.42|21914.42|0
1607606520000|2020-12-10 13:22:00|21915.79|21915.79|21914.23|21914.23|21915.79|21915.79|21914.23|21914.23|0
1607606530000|2020-12-10 13:22:10|21914.66|21914.66|21915.31|21915.31|21915.42|21915.42|21914.66|21914.66|0
1607606540000|2020-12-10 13:22:20|21914.78|21914.78|21915.17|21915.17|21915.31|21915.31|21914.78|21914.78|0
1607606550000|2020-12-10 13:22:30|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|21915.1|0
1607606560000|2020-12-10 13:22:40|21915.63|21915.63|21915.63|21915.63|21915.63|21915.63|21915.63|21915.63|0
1607606580000|2020-12-10 13:23:00|21916.15|21916.15|21916.15|21916.15|21916.15|21916.15|21916.15|21916.15|0
1607606590000|2020-12-10 13:23:10|21913.2|21913.2|21914.57|21914.57|21914.57|21914.57|21913.2|21913.2|0
1607606600000|2020-12-10 13:23:20|21913.21|21913.21|21918.73|21918.73|21918.73|21918.73|21913.21|21913.21|0
1607606610000|2020-12-10 13:23:30|21917.37|21917.37|21915.09|21915.09|21917.37|21917.37|21915.09|21915.09|0
1607606620000|2020-12-10 13:23:40|21914.32|21914.32|21913.54|21913.54|21914.32|21914.32|21913.54|21913.54|0
1607606650000|2020-12-10 13:24:10|21912.76|21912.76|21912.76|21912.76|21912.76|21912.76|21912.76|21912.76|0
1607606660000|2020-12-10 13:24:20|21914.13|21914.13|21918.19|21918.19|21918.19|21918.19|21914.13|21914.13|0
1607606680000|2020-12-10 13:24:40|21917.66|21917.66|21924.9|21924.9|21924.9|21924.9|21917.66|21917.66|0
1607606690000|2020-12-10 13:24:50|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|21924.79|0
1607606700000|2020-12-10 13:25:00|21925.01|21925.01|21925.78|21925.78|21925.78|21925.78|21925.01|21925.01|0
1607606710000|2020-12-10 13:25:10|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|21925.1|0
1607606720000|2020-12-10 13:25:20|21926.48|21926.48|21928.9|21928.9|21928.9|21928.9|21926.48|21926.48|0
1607606730000|2020-12-10 13:25:30|21929.68|21929.68|21929.68|21929.68|21929.68|21929.68|21929.68|21929.68|0
1607606750000|2020-12-10 13:25:50|21929.63|21929.63|21931|21931|21931|21931|21929.63|21929.63|0
1607606760000|2020-12-10 13:26:00|21933.77|21933.77|21930.47|21930.47|21933.77|21933.77|21930.47|21930.47|0
1607606770000|2020-12-10 13:26:10|21930.41|21930.41|21931.39|21931.39|21931.39|21931.39|21930.34|21930.34|0
1607606780000|2020-12-10 13:26:20|21933.76|21933.76|21934.81|21934.81|21934.81|21934.81|21933.76|21933.76|0
1607606790000|2020-12-10 13:26:30|21935.25|21935.25|21935.36|21935.36|21935.36|21935.36|21935.25|21935.25|0
1607606800000|2020-12-10 13:26:40|21937.06|21937.06|21937.38|21937.38|21937.38|21937.38|21937.06|21937.06|0
1607606820000|2020-12-10 13:27:00|21935.82|21935.82|21935.14|21935.14|21935.82|21935.82|21935.14|21935.14|0
1607606830000|2020-12-10 13:27:10|21933.58|21933.58|21933.58|21933.58|21933.58|21933.58|21933.58|21933.58|0
1607606850000|2020-12-10 13:27:30|21933.47|21933.47|21933.47|21933.47|21933.47|21933.47|21933.47|21933.47|0
1607606860000|2020-12-10 13:27:40|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|21932.94|0
1607606870000|2020-12-10 13:27:50|21933.06|21933.06|21935.6|21935.6|21935.8|21935.8|21933.06|21933.06|0
1607606880000|2020-12-10 13:28:00|21935|21935|21931.89|21931.89|21935|21935|21931.89|21931.89|0
1607606900000|2020-12-10 13:28:20|21932.01|21932.01|21932.01|21932.01|21932.01|21932.01|21932.01|21932.01|0
1607606930000|2020-12-10 13:28:50|21932.23|21932.23|21932.23|21932.23|21932.23|21932.23|21932.23|21932.23|0
1607606940000|2020-12-10 13:29:00|21932.91|21932.91|21932.38|21932.38|21932.91|21932.91|21932.38|21932.38|0
1607606960000|2020-12-10 13:29:20|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|21933.06|0
1607606970000|2020-12-10 13:29:30|21933.59|21933.59|21935.34|21935.34|21935.41|21935.41|21932.22|21932.22|0
1607606980000|2020-12-10 13:29:40|21937.57|21937.57|21937.57|21937.57|21937.57|21937.57|21937.57|21937.57|0
1607606990000|2020-12-10 13:29:50|21936.51|21936.51|21937.2|21937.2|21937.2|21937.2|21936.51|21936.51|0
1607607000000|2020-12-10 13:30:00|21936.67|21936.67|21932.71|21932.71|21936.67|21936.67|21932.71|21932.71|0
1607607010000|2020-12-10 13:30:10|21933.76|21933.76|21929.14|21929.14|21933.76|21933.76|21929.14|21929.14|0
1607607020000|2020-12-10 13:30:20|21929.67|21929.67|21929.4|21929.4|21929.67|21929.67|21929.33|21929.33|0
1607607030000|2020-12-10 13:30:30|21928.71|21928.71|21937.19|21937.19|21937.19|21937.19|21928.71|21928.71|0
1607607040000|2020-12-10 13:30:40|21937.97|21937.97|21938.18|21938.18|21938.18|21938.18|21937.97|21937.97|0
1607607050000|2020-12-10 13:30:50|21938.86|21938.86|21938.86|21938.86|21938.86|21938.86|21938.86|21938.86|0
1607607060000|2020-12-10 13:31:00|21939.08|21939.08|21938.93|21938.93|21939.14|21939.14|21938.93|21938.93|0
1607607070000|2020-12-10 13:31:10|21939.45|21939.45|21942.2|21942.2|21943.78|21943.78|21939.45|21939.45|0
1607607080000|2020-12-10 13:31:20|21942.73|21942.73|21944.59|21944.59|21946.28|21946.28|21942.59|21942.59|0
1607607090000|2020-12-10 13:31:30|21944.93|21944.93|21944.93|21944.93|21944.93|21944.93|21944.93|21944.93|0
1607607100000|2020-12-10 13:31:40|21942.82|21942.82|21942.82|21942.82|21942.82|21942.82|21942.82|21942.82|0
1607607110000|2020-12-10 13:31:50|21943.51|21943.51|21937.39|21937.39|21943.51|21943.51|21937.39|21937.39|0
1607607120000|2020-12-10 13:32:00|21938.76|21938.76|21938.08|21938.08|21938.76|21938.76|21938.08|21938.08|0
1607607130000|2020-12-10 13:32:10|21934.8|21934.8|21933.89|21933.89|21934.8|21934.8|21933.89|21933.89|0
1607607150000|2020-12-10 13:32:30|21932.51|21932.51|21934.94|21934.94|21935.99|21935.99|21932.51|21932.51|0
1607607160000|2020-12-10 13:32:40|21936.31|21936.31|21937|21937|21937|21937|21936.31|21936.31|0
1607607170000|2020-12-10 13:32:50|21936.62|21936.62|21936.62|21936.62|21936.62|21936.62|21936.62|21936.62|0
1607607180000|2020-12-10 13:33:00|21936.09|21936.09|21938.04|21938.04|21938.72|21938.72|21936.09|21936.09|0
1607607190000|2020-12-10 13:33:10|21937.84|21937.84|21934.43|21934.43|21940.66|21940.66|21934.43|21934.43|0
1607607200000|2020-12-10 13:33:20|21936.01|21936.01|21933.9|21933.9|21936.01|21936.01|21933.9|21933.9|0
1607607220000|2020-12-10 13:33:40|21933.84|21933.84|21934.58|21934.58|21934.58|21934.58|21933.84|21933.84|0
1607607230000|2020-12-10 13:33:50|21935.63|21935.63|21936.41|21936.41|21936.41|21936.41|21935.63|21935.63|0
1607607240000|2020-12-10 13:34:00|21936.62|21936.62|21941.12|21941.12|21942.37|21942.37|21936.62|21936.62|0
1607607250000|2020-12-10 13:34:10|21940.59|21940.59|21939|21939|21940.59|21940.59|21937.88|21937.88|0
1607607260000|2020-12-10 13:34:20|21940.38|21940.38|21941.69|21941.69|21941.69|21941.69|21939.7|21939.7|0
1607607270000|2020-12-10 13:34:30|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|21942.34|0
1607607280000|2020-12-10 13:34:40|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|21945.09|0
1607607290000|2020-12-10 13:34:50|21946.46|21946.46|21937.81|21937.81|21946.8|21946.8|21937.81|21937.81|0
1607607300000|2020-12-10 13:35:00|21937.12|21937.12|21937.31|21937.31|21937.38|21937.38|21937.12|21937.12|0
1607607310000|2020-12-10 13:35:10|21937.24|21937.24|21937.24|21937.24|21937.24|21937.24|21937.24|21937.24|0
1607607320000|2020-12-10 13:35:20|21936.56|21936.56|21936.67|21936.67|21936.67|21936.67|21935.88|21935.88|0
1607607330000|2020-12-10 13:35:30|21935.9|21935.9|21939.19|21939.19|21939.19|21939.19|21935.9|21935.9|0
1607607340000|2020-12-10 13:35:40|21940.55|21940.55|21947.18|21947.18|21947.18|21947.18|21940.55|21940.55|0
1607607350000|2020-12-10 13:35:50|21947.3|21947.3|21948.8|21948.8|21948.8|21948.8|21947.3|21947.3|0
1607607370000|2020-12-10 13:36:10|21948.66|21948.66|21948.53|21948.53|21948.66|21948.66|21948.53|21948.53|0
1607607380000|2020-12-10 13:36:20|21949.05|21949.05|21953.12|21953.12|21953.12|21953.12|21949.05|21949.05|0
1607607390000|2020-12-10 13:36:30|21952.44|21952.44|21952.44|21952.44|21952.44|21952.44|21952.44|21952.44|0
1607607400000|2020-12-10 13:36:40|21952.88|21952.88|21948.69|21948.69|21952.88|21952.88|21946.85|21946.85|0
1607607410000|2020-12-10 13:36:50|21948.9|21948.9|21948.77|21948.77|21951.65|21951.65|21948.77|21948.77|0
1607607420000|2020-12-10 13:37:00|21948.24|21948.24|21940.04|21940.04|21948.24|21948.24|21940.04|21940.04|0
1607607430000|2020-12-10 13:37:10|21939.83|21939.83|21938.45|21938.45|21939.83|21939.83|21938.45|21938.45|0
1607607440000|2020-12-10 13:37:20|21942.58|21942.58|21945.13|21945.13|21945.13|21945.13|21942.58|21942.58|0
1607607450000|2020-12-10 13:37:30|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|0
1607607460000|2020-12-10 13:37:40|21945.18|21945.18|21944.13|21944.13|21945.18|21945.18|21944.13|21944.13|0
1607607470000|2020-12-10 13:37:50|21945.68|21945.68|21947.06|21947.06|21947.06|21947.06|21945.68|21945.68|0
1607607480000|2020-12-10 13:38:00|21947.13|21947.13|21949.27|21949.27|21949.27|21949.27|21947.06|21947.06|0
1607607490000|2020-12-10 13:38:10|21949.15|21949.15|21948.91|21948.91|21951.17|21951.17|21948.91|21948.91|0
1607607510000|2020-12-10 13:38:30|21949.34|21949.34|21950.25|21950.25|21950.25|21950.25|21949.34|21949.34|0
1607607520000|2020-12-10 13:38:40|21950.9|21950.9|21950.9|21950.9|21950.9|21950.9|21950.9|21950.9|0
1607607530000|2020-12-10 13:38:50|21951.12|21951.12|21958.2|21958.2|21958.2|21958.2|21951.12|21951.12|0
1607607540000|2020-12-10 13:39:00|21958.31|21958.31|21958.99|21958.99|21959.67|21959.67|21958.31|21958.31|0
1607607550000|2020-12-10 13:39:10|21959.52|21959.52|21960.73|21960.73|21960.73|21960.73|21959.27|21959.27|0
1607607560000|2020-12-10 13:39:20|21959.95|21959.95|21961.85|21961.85|21961.85|21961.85|21959.95|21959.95|0
1607607570000|2020-12-10 13:39:30|21962.06|21962.06|21962|21962|21962.06|21962.06|21962|21962|0
1607607580000|2020-12-10 13:39:40|21962.06|21962.06|21962.06|21962.06|21962.06|21962.06|21962.06|21962.06|0
1607607590000|2020-12-10 13:39:50|21962.59|21962.59|21960.01|21960.01|21962.59|21962.59|21959.85|21959.85|0
1607607600000|2020-12-10 13:40:00|21957.26|21957.26|21957.94|21957.94|21957.94|21957.94|21957.26|21957.26|0
1607607610000|2020-12-10 13:40:10|21955.83|21955.83|21955.52|21955.52|21955.83|21955.83|21955.31|21955.31|0
1607607620000|2020-12-10 13:40:20|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|21956.58|0
1607607630000|2020-12-10 13:40:30|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|0
1607607650000|2020-12-10 13:40:50|21956.89|21956.89|21956.05|21956.05|21956.89|21956.89|21955.84|21955.84|0
1607607660000|2020-12-10 13:41:00|21954.67|21954.67|21955.84|21955.84|21956.05|21956.05|21954.67|21954.67|0
1607607670000|2020-12-10 13:41:10|21956.62|21956.62|21956.62|21956.62|21957.98|21957.98|21955.94|21955.94|0
1607607680000|2020-12-10 13:41:20|21955.57|21955.57|21954.36|21954.36|21955.57|21955.57|21954.36|21954.36|0
1607607690000|2020-12-10 13:41:30|21952.54|21952.54|21952.86|21952.86|21953.07|21953.07|21952.54|21952.54|0
1607607700000|2020-12-10 13:41:40|21952.08|21952.08|21951.86|21951.86|21952.08|21952.08|21951.86|21951.86|0
1607607710000|2020-12-10 13:41:50|21950.49|21950.49|21958.07|21958.07|21958.07|21958.07|21950.49|21950.49|0
1607607720000|2020-12-10 13:42:00|21958.85|21958.85|21968.65|21968.65|21972.48|21972.48|21958.85|21958.85|0
1607607730000|2020-12-10 13:42:10|21971.92|21971.92|21971.92|21971.92|21971.92|21971.92|21971.92|21971.92|0
1607607740000|2020-12-10 13:42:20|21969.49|21969.49|21967.1|21967.1|21969.49|21969.49|21967.1|21967.1|0
1607607750000|2020-12-10 13:42:30|21966.58|21966.58|21968.48|21968.48|21968.48|21968.48|21966.58|21966.58|0
1607607760000|2020-12-10 13:42:40|21969.85|21969.85|21969.77|21969.77|21970.45|21970.45|21969.07|21969.07|0
1607607770000|2020-12-10 13:42:50|21969.08|21969.08|21968.47|21968.47|21969.08|21969.08|21967.94|21967.94|0
1607607780000|2020-12-10 13:43:00|21967.01|21967.01|21967.01|21967.01|21967.01|21967.01|21967.01|21967.01|0
1607607790000|2020-12-10 13:43:10|21966.79|21966.79|21966.04|21966.04|21966.79|21966.79|21966.04|21966.04|0
1607607800000|2020-12-10 13:43:20|21966.16|21966.16|21966.16|21966.16|21966.39|21966.39|21966.16|21966.16|0
1607607810000|2020-12-10 13:43:30|21965.11|21965.11|21965.42|21965.42|21965.42|21965.42|21965.11|21965.11|0
1607607830000|2020-12-10 13:43:50|21966.79|21966.79|21967.73|21967.73|21967.73|21967.73|21966.35|21966.35|0
1607607840000|2020-12-10 13:44:00|21966.17|21966.17|21966.35|21966.35|21966.35|21966.35|21962.48|21962.48|0
1607607850000|2020-12-10 13:44:10|21966.58|21966.58|21965.22|21965.22|21966.58|21966.58|21963.85|21963.85|0
1607607860000|2020-12-10 13:44:20|21963.86|21963.86|21971.35|21971.35|21971.35|21971.35|21963.86|21963.86|0
1607607870000|2020-12-10 13:44:30|21967.23|21967.23|21970.41|21970.41|21970.41|21970.41|21967.23|21967.23|0
1607607880000|2020-12-10 13:44:40|21972.77|21972.77|21972.11|21972.11|21972.88|21972.88|21972.11|21972.11|0
1607607890000|2020-12-10 13:44:50|21971.89|21971.89|21972.39|21972.39|21972.39|21972.39|21971.61|21971.61|0
1607607900000|2020-12-10 13:45:00|21971.98|21971.98|21972.95|21972.95|21972.95|21972.95|21971.78|21971.78|0
1607607910000|2020-12-10 13:45:10|21973.16|21973.16|21974.14|21974.14|21974.21|21974.21|21971.4|21971.4|0
1607607920000|2020-12-10 13:45:20|21978.53|21978.53|21978.53|21978.53|21978.53|21978.53|21978.53|21978.53|0
1607607930000|2020-12-10 13:45:30|21979.31|21979.31|21980.3|21980.3|21980.3|21980.3|21978.19|21978.19|0
1607607940000|2020-12-10 13:45:40|21980.23|21980.23|21980.23|21980.23|21980.23|21980.23|21980.23|21980.23|0
1607607950000|2020-12-10 13:45:50|21980.3|21980.3|21980.23|21980.23|21980.3|21980.3|21980.23|21980.23|0
1607607960000|2020-12-10 13:46:00|21978.65|21978.65|21977.87|21977.87|21978.65|21978.65|21977.87|21977.87|0
1607607970000|2020-12-10 13:46:10|21979.24|21979.24|21979.92|21979.92|21979.92|21979.92|21979.24|21979.24|0
1607607980000|2020-12-10 13:46:20|21979.87|21979.87|21976.66|21976.66|21979.87|21979.87|21976.66|21976.66|0
1607607990000|2020-12-10 13:46:30|21975.29|21975.29|21976.13|21976.13|21976.66|21976.66|21975.29|21975.29|0
1607608000000|2020-12-10 13:46:40|21978.56|21978.56|21976.72|21976.72|21978.56|21978.56|21976.5|21976.5|0
1607608010000|2020-12-10 13:46:50|21976.83|21976.83|21975.78|21975.78|21976.83|21976.83|21975.78|21975.78|0
1607608020000|2020-12-10 13:47:00|21972.1|21972.1|21969.16|21969.16|21972.1|21972.1|21968.95|21968.95|0
1607608030000|2020-12-10 13:47:10|21969.3|21969.3|21969.16|21969.16|21969.3|21969.3|21969.16|21969.16|0
1607608040000|2020-12-10 13:47:20|21970.22|21970.22|21971.52|21971.52|21971.66|21971.66|21970.22|21970.22|0
1607608050000|2020-12-10 13:47:30|21971.45|21971.45|21971.68|21971.68|21971.68|21971.68|21971.45|21971.45|0
1607608060000|2020-12-10 13:47:40|21973.06|21973.06|21977.25|21977.25|21977.55|21977.55|21973.06|21973.06|0
1607608070000|2020-12-10 13:47:50|21977.32|21977.32|21973.73|21973.73|21977.39|21977.39|21973.73|21973.73|0
1607608100000|2020-12-10 13:48:20|21973.29|21973.29|21973.29|21973.29|21973.29|21973.29|21973.29|21973.29|0
1607608110000|2020-12-10 13:48:30|21972.24|21972.24|21963.8|21963.8|21972.24|21972.24|21963.58|21963.58|0
1607608120000|2020-12-10 13:48:40|21964.58|21964.58|21964.15|21964.15|21964.58|21964.58|21963.37|21963.37|0
1607608130000|2020-12-10 13:48:50|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|0
1607608140000|2020-12-10 13:49:00|21966.3|21966.3|21967.68|21967.68|21967.68|21967.68|21966.3|21966.3|0
1607608150000|2020-12-10 13:49:10|21967.81|21967.81|21973.01|21973.01|21973.01|21973.01|21967.81|21967.81|0
1607608160000|2020-12-10 13:49:20|21974.38|21974.38|21978.37|21978.37|21978.37|21978.37|21974.38|21974.38|0
1607608170000|2020-12-10 13:49:30|21978.8|21978.8|21978.53|21978.53|21979.58|21979.58|21978.53|21978.53|0
1607608180000|2020-12-10 13:49:40|21978.8|21978.8|21978.92|21978.92|21978.92|21978.92|21978.8|21978.8|0
1607608190000|2020-12-10 13:49:50|21979.04|21979.04|21981.32|21981.32|21981.32|21981.32|21978.01|21978.01|0
1607608200000|2020-12-10 13:50:00|21981.6|21981.6|21980.48|21980.48|21981.6|21981.6|21980.48|21980.48|0
1607608210000|2020-12-10 13:50:10|21980.41|21980.41|21976.46|21976.46|21980.54|21980.54|21976.46|21976.46|0
1607608220000|2020-12-10 13:50:20|21976.53|21976.53|21973.08|21973.08|21976.6|21976.6|21973.08|21973.08|0
1607608230000|2020-12-10 13:50:30|21972.56|21972.56|21970.29|21970.29|21972.56|21972.56|21970.29|21970.29|0
1607608240000|2020-12-10 13:50:40|21969.86|21969.86|21964.25|21964.25|21969.86|21969.86|21962.67|21962.67|0
1607608250000|2020-12-10 13:50:50|21964.47|21964.47|21965.46|21965.46|21965.46|21965.46|21964.47|21964.47|0
1607608260000|2020-12-10 13:51:00|21966.51|21966.51|21970.71|21970.71|21971.76|21971.76|21966.51|21966.51|0
1607608270000|2020-12-10 13:51:10|21971.48|21971.48|21972.52|21972.52|21972.52|21972.52|21971.48|21971.48|0
1607608280000|2020-12-10 13:51:20|21973.2|21973.2|21973.2|21973.2|21973.2|21973.2|21973.2|21973.2|0
1607608290000|2020-12-10 13:51:30|21970.27|21970.27|21965.55|21965.55|21970.27|21970.27|21965.55|21965.55|0
1607608300000|2020-12-10 13:51:40|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|0
1607608310000|2020-12-10 13:51:50|21965.71|21965.71|21962.39|21962.39|21965.71|21965.71|21962.39|21962.39|0
1607608320000|2020-12-10 13:52:00|21962.92|21962.92|21959.64|21959.64|21962.92|21962.92|21959.64|21959.64|0
1607608330000|2020-12-10 13:52:10|21955.34|21955.34|21954.81|21954.81|21955.34|21955.34|21954.28|21954.28|0
1607608340000|2020-12-10 13:52:20|21952.06|21952.06|21949.73|21949.73|21952.06|21952.06|21949.73|21949.73|0
1607608350000|2020-12-10 13:52:30|21949.61|21949.61|21946.55|21946.55|21949.61|21949.61|21946.55|21946.55|0
1607608360000|2020-12-10 13:52:40|21943.09|21943.09|21936.59|21936.59|21943.09|21943.09|21936.59|21936.59|0
1607608370000|2020-12-10 13:52:50|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|21935.54|0
1607608380000|2020-12-10 13:53:00|21933.49|21933.49|21932.71|21932.71|21933.49|21933.49|21932.71|21932.71|0
1607608390000|2020-12-10 13:53:10|21934.08|21934.08|21936.76|21936.76|21936.76|21936.76|21934.08|21934.08|0
1607608400000|2020-12-10 13:53:20|21937.81|21937.81|21937.37|21937.37|21937.81|21937.81|21937.37|21937.37|0
1607608410000|2020-12-10 13:53:30|21937.7|21937.7|21937.2|21937.2|21937.7|21937.7|21937.2|21937.2|0
1607608420000|2020-12-10 13:53:40|21937.98|21937.98|21939.28|21939.28|21939.28|21939.28|21937.98|21937.98|0
1607608430000|2020-12-10 13:53:50|21939.96|21939.96|21937.86|21937.86|21939.96|21939.96|21937.86|21937.86|0
1607608440000|2020-12-10 13:54:00|21938.54|21938.54|21932.68|21932.68|21938.54|21938.54|21932.68|21932.68|0
1607608450000|2020-12-10 13:54:10|21932.89|21932.89|21931.52|21931.52|21932.89|21932.89|21931.52|21931.52|0
1607608460000|2020-12-10 13:54:20|21929.93|21929.93|21926.56|21926.56|21929.93|21929.93|21926.56|21926.56|0
1607608470000|2020-12-10 13:54:30|21928.35|21928.35|21928.16|21928.16|21928.68|21928.68|21928.16|21928.16|0
1607608480000|2020-12-10 13:54:40|21929.53|21929.53|21929.01|21929.01|21930.06|21930.06|21929.01|21929.01|0
1607608490000|2020-12-10 13:54:50|21926.9|21926.9|21929.53|21929.53|21929.53|21929.53|21926.9|21926.9|0
1607608500000|2020-12-10 13:55:00|21929.32|21929.32|21941.34|21941.34|21941.34|21941.34|21929.32|21929.32|0
1607608510000|2020-12-10 13:55:10|21938.59|21938.59|21939.49|21939.49|21939.8|21939.8|21938.59|21938.59|0
1607608520000|2020-12-10 13:55:20|21942.23|21942.23|21944|21944|21944|21944|21942.1|21942.1|0
1607608530000|2020-12-10 13:55:30|21943.23|21943.23|21941.29|21941.29|21943.23|21943.23|21941.07|21941.07|0
1607608540000|2020-12-10 13:55:40|21941.73|21941.73|21943.8|21943.8|21944.49|21944.49|21941.73|21941.73|0
1607608550000|2020-12-10 13:55:50|21944.58|21944.58|21948.4|21948.4|21948.4|21948.4|21944.58|21944.58|0
1607608560000|2020-12-10 13:56:00|21947.84|21947.84|21948.28|21948.28|21948.28|21948.28|21947.84|21947.84|0
1607608570000|2020-12-10 13:56:10|21948.4|21948.4|21940.32|21940.32|21948.62|21948.62|21940.32|21940.32|0
1607608580000|2020-12-10 13:56:20|21941.69|21941.69|21941.6|21941.6|21941.69|21941.69|21941.47|21941.47|0
1607608590000|2020-12-10 13:56:30|21941.54|21941.54|21941.54|21941.54|21941.54|21941.54|21941.54|21941.54|0
1607608600000|2020-12-10 13:56:40|21941.42|21941.42|21940.05|21940.05|21941.95|21941.95|21940.05|21940.05|0
1607608610000|2020-12-10 13:56:50|21939.93|21939.93|21940.48|21940.48|21941.49|21941.49|21939.93|21939.93|0
1607608620000|2020-12-10 13:57:00|21939.17|21939.17|21936.78|21936.78|21939.17|21939.17|21936.52|21936.52|0
1607608630000|2020-12-10 13:57:10|21936.9|21936.9|21938.91|21938.91|21938.91|21938.91|21936.9|21936.9|0
1607608640000|2020-12-10 13:57:20|21938.84|21938.84|21940.09|21940.09|21940.22|21940.22|21938.84|21938.84|0
1607608650000|2020-12-10 13:57:30|21940.87|21940.87|21939.32|21939.32|21941.46|21941.46|21939.32|21939.32|0
1607608670000|2020-12-10 13:57:50|21937.74|21937.74|21920.99|21920.99|21937.74|21937.74|21920.99|21920.99|0
1607608680000|2020-12-10 13:58:00|21919.61|21919.61|21910.27|21910.27|21919.61|21919.61|21902.24|21902.24|0
1607608690000|2020-12-10 13:58:10|21913.43|21913.43|21910.28|21910.28|21913.65|21913.65|21910.28|21910.28|0
1607608700000|2020-12-10 13:58:20|21913.02|21913.02|21915.65|21915.65|21915.65|21915.65|21913.02|21913.02|0
1607608710000|2020-12-10 13:58:30|21915.58|21915.58|21921.6|21921.6|21921.6|21921.6|21914.74|21914.74|0
1607608720000|2020-12-10 13:58:40|21920.23|21920.23|21921.89|21921.89|21921.96|21921.96|21920.23|21920.23|0
1607608730000|2020-12-10 13:58:50|21924.64|21924.64|21928.58|21928.58|21928.87|21928.87|21924.64|21924.64|0
1607608740000|2020-12-10 13:59:00|21931.22|21931.22|21928.81|21928.81|21931.22|21931.22|21928.47|21928.47|0
1607608750000|2020-12-10 13:59:10|21928.88|21928.88|21927.57|21927.57|21928.95|21928.95|21927.57|21927.57|0
1607608760000|2020-12-10 13:59:20|21927.05|21927.05|21924.31|21924.31|21927.05|21927.05|21923.62|21923.62|0
1607608770000|2020-12-10 13:59:30|21927.06|21927.06|21932.49|21932.49|21932.93|21932.93|21927.06|21927.06|0
1607608780000|2020-12-10 13:59:40|21932.92|21932.92|21938.67|21938.67|21938.67|21938.67|21932.92|21932.92|0
1607608790000|2020-12-10 13:59:50|21938.88|21938.88|21949.11|21949.11|21950.16|21950.16|21938.88|21938.88|0
1607608800000|2020-12-10 14:00:00|21948.99|21948.99|21953.84|21953.84|21953.84|21953.84|21948.99|21948.99|0
1607608810000|2020-12-10 14:00:10|21953.15|21953.15|21950.51|21950.51|21953.15|21953.15|21950.29|21950.29|0
1607608820000|2020-12-10 14:00:20|21950.72|21950.72|21950.48|21950.48|21951.07|21951.07|21949.7|21949.7|0
1607608830000|2020-12-10 14:00:30|21954.28|21954.28|21957.65|21957.65|21959.92|21959.92|21954.28|21954.28|0
1607608840000|2020-12-10 14:00:40|21960.4|21960.4|21963.03|21963.03|21963.56|21963.56|21960.4|21960.4|0
1607608850000|2020-12-10 14:00:50|21962.51|21962.51|21967.46|21967.46|21967.46|21967.46|21962.51|21962.51|0
1607608860000|2020-12-10 14:01:00|21969.04|21969.04|21971.25|21971.25|21971.68|21971.68|21969.04|21969.04|0
1607608870000|2020-12-10 14:01:10|21974.37|21974.37|21974.59|21974.59|21974.59|21974.59|21974.37|21974.37|0
1607608880000|2020-12-10 14:01:20|21974.37|21974.37|21973.3|21973.3|21974.37|21974.37|21972.77|21972.77|0
1607608890000|2020-12-10 14:01:30|21973.24|21973.24|21971.59|21971.59|21973.24|21973.24|21971.59|21971.59|0
1607608900000|2020-12-10 14:01:40|21972.12|21972.12|21973.5|21973.5|21973.5|21973.5|21970.75|21970.75|0
1607608910000|2020-12-10 14:01:50|21974.87|21974.87|21977.1|21977.1|21978.68|21978.68|21974.87|21974.87|0
1607608920000|2020-12-10 14:02:00|21975.72|21975.72|21974.88|21974.88|21976.25|21976.25|21974.88|21974.88|0
1607608930000|2020-12-10 14:02:10|21974.81|21974.81|21962.52|21962.52|21974.81|21974.81|21962.31|21962.31|0
1607608940000|2020-12-10 14:02:20|21962.74|21962.74|21960.49|21960.49|21962.74|21962.74|21960.49|21960.49|0
1607608950000|2020-12-10 14:02:30|21961.86|21961.86|21963.39|21963.39|21963.39|21963.39|21961.86|21961.86|0
1607608960000|2020-12-10 14:02:40|21962.61|21962.61|21962.61|21962.61|21962.61|21962.61|21962.61|21962.61|0
1607608970000|2020-12-10 14:02:50|21965.36|21965.36|21973.57|21973.57|21973.57|21973.57|21963.31|21963.31|0
1607608980000|2020-12-10 14:03:00|21973.64|21973.64|21973.96|21973.96|21975.33|21975.33|21973.64|21973.64|0
1607608990000|2020-12-10 14:03:10|21973.74|21973.74|21978.86|21978.86|21978.86|21978.86|21973.74|21973.74|0
1607609000000|2020-12-10 14:03:20|21978.08|21978.08|21978.26|21978.26|21979.64|21979.64|21978.08|21978.08|0
1607609010000|2020-12-10 14:03:30|21978.05|21978.05|21975|21975|21979.45|21979.45|21975|21975|0
1607609020000|2020-12-10 14:03:40|21973.62|21973.62|21972.57|21972.57|21973.62|21973.62|21970.99|21970.99|0
1607609030000|2020-12-10 14:03:50|21972.69|21972.69|21974.23|21974.23|21974.23|21974.23|21971.31|21971.31|0
1607609040000|2020-12-10 14:04:00|21974.92|21974.92|21973.54|21973.54|21974.92|21974.92|21973.54|21973.54|0
1607609050000|2020-12-10 14:04:10|21973.02|21973.02|21966.57|21966.57|21973.02|21973.02|21966.57|21966.57|0
1607609060000|2020-12-10 14:04:20|21968.14|21968.14|21965.82|21965.82|21968.14|21968.14|21965.82|21965.82|0
1607609070000|2020-12-10 14:04:30|21965.7|21965.7|21966.89|21966.89|21966.89|21966.89|21965.59|21965.59|0
1607609080000|2020-12-10 14:04:40|21966.68|21966.68|21966.68|21966.68|21966.68|21966.68|21966.68|21966.68|0
1607609100000|2020-12-10 14:05:00|21963.93|21963.93|21956.41|21956.41|21963.93|21963.93|21956.2|21956.2|0
1607609110000|2020-12-10 14:05:10|21957.1|21957.1|21956.25|21956.25|21957.1|21957.1|21956.25|21956.25|0
1607609120000|2020-12-10 14:05:20|21955.72|21955.72|21957.28|21957.28|21957.28|21957.28|21955.72|21955.72|0
1607609130000|2020-12-10 14:05:30|21959.38|21959.38|21961.52|21961.52|21961.52|21961.52|21957.8|21957.8|0
1607609140000|2020-12-10 14:05:40|21963.62|21963.62|21967.13|21967.13|21967.13|21967.13|21963.62|21963.62|0
1607609150000|2020-12-10 14:05:50|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|21969.86|0
1607609160000|2020-12-10 14:06:00|21969.17|21969.17|21962.89|21962.89|21969.17|21969.17|21962.89|21962.89|0
1607609170000|2020-12-10 14:06:10|21963.94|21963.94|21959.16|21959.16|21963.94|21963.94|21958.01|21958.01|0
1607609180000|2020-12-10 14:06:20|21958.95|21958.95|21958.52|21958.52|21958.95|21958.95|21958.52|21958.52|0
1607609190000|2020-12-10 14:06:30|21959.57|21959.57|21964.34|21964.34|21964.55|21964.55|21959.57|21959.57|0
1607609200000|2020-12-10 14:06:40|21964.22|21964.22|21964.22|21964.22|21964.22|21964.22|21964.22|21964.22|0
1607609210000|2020-12-10 14:06:50|21964.43|21964.43|21964.61|21964.61|21964.73|21964.73|21964.2|21964.2|0
1607609220000|2020-12-10 14:07:00|21961.68|21961.68|21959.05|21959.05|21961.68|21961.68|21959.05|21959.05|0
1607609230000|2020-12-10 14:07:10|21959.73|21959.73|21956.98|21956.98|21959.73|21959.73|21956.98|21956.98|0
1607609250000|2020-12-10 14:07:30|21957.51|21957.51|21956.73|21956.73|21957.51|21957.51|21956.73|21956.73|0
1607609260000|2020-12-10 14:07:40|21956.04|21956.04|21954.4|21954.4|21956.04|21956.04|21954.4|21954.4|0
1607609270000|2020-12-10 14:07:50|21954.18|21954.18|21954.18|21954.18|21954.18|21954.18|21954.18|21954.18|0
1607609280000|2020-12-10 14:08:00|21951.43|21951.43|21952.89|21952.89|21952.89|21952.89|21951.43|21951.43|0
1607609290000|2020-12-10 14:08:10|21952.68|21952.68|21952.68|21952.68|21952.68|21952.68|21952.68|21952.68|0
1607609300000|2020-12-10 14:08:20|21953.03|21953.03|21948.28|21948.28|21953.03|21953.03|21948.28|21948.28|0
1607609310000|2020-12-10 14:08:30|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|21947.22|0
1607609320000|2020-12-10 14:08:40|21945.76|21945.76|21940.86|21940.86|21945.76|21945.76|21940.86|21940.86|0
1607609330000|2020-12-10 14:08:50|21940.81|21940.81|21941.92|21941.92|21941.92|21941.92|21940.81|21940.81|0
1607609340000|2020-12-10 14:09:00|21941.39|21941.39|21936.23|21936.23|21941.39|21941.39|21936.23|21936.23|0
1607609350000|2020-12-10 14:09:10|21935.59|21935.59|21934.81|21934.81|21935.59|21935.59|21934.81|21934.81|0
1607609360000|2020-12-10 14:09:20|21935.34|21935.34|21934.73|21934.73|21935.34|21935.34|21932.2|21932.2|0
1607609370000|2020-12-10 14:09:30|21936.2|21936.2|21930.56|21930.56|21937.97|21937.97|21930.44|21930.44|0
1607609380000|2020-12-10 14:09:40|21927.93|21927.93|21914.76|21914.76|21927.93|21927.93|21911.87|21911.87|0
1607609390000|2020-12-10 14:09:50|21915.28|21915.28|21910.52|21910.52|21917.5|21917.5|21910.52|21910.52|0
1607609400000|2020-12-10 14:10:00|21909.47|21909.47|21908.79|21908.79|21909.47|21909.47|21903.61|21903.61|0
1607609410000|2020-12-10 14:10:10|21911.53|21911.53|21909.11|21909.11|21911.53|21911.53|21909.11|21909.11|0
1607609420000|2020-12-10 14:10:20|21908.89|21908.89|21901.26|21901.26|21909.42|21909.42|21901.26|21901.26|0
1607609430000|2020-12-10 14:10:30|21902.81|21902.81|21906.43|21906.43|21906.43|21906.43|21902.03|21902.03|0
1607609440000|2020-12-10 14:10:40|21907.11|21907.11|21908.63|21908.63|21908.63|21908.63|21906.89|21906.89|0
1607609460000|2020-12-10 14:11:00|21905.88|21905.88|21907.4|21907.4|21908.21|21908.21|21905.88|21905.88|0
1607609470000|2020-12-10 14:11:10|21909.14|21909.14|21912.63|21912.63|21912.63|21912.63|21909.14|21909.14|0
1607609480000|2020-12-10 14:11:20|21912.51|21912.51|21920.44|21920.44|21920.44|21920.44|21912.51|21912.51|0
1607609490000|2020-12-10 14:11:30|21921.22|21921.22|21918.08|21918.08|21921.22|21921.22|21918.08|21918.08|0
1607609510000|2020-12-10 14:11:50|21916.52|21916.52|21916.43|21916.43|21917.21|21917.21|21915.84|21915.84|0
1607609520000|2020-12-10 14:12:00|21915.06|21915.06|21909.05|21909.05|21915.06|21915.06|21909|21909|0
1607609540000|2020-12-10 14:12:20|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|21907.68|0
1607609550000|2020-12-10 14:12:30|21909.26|21909.26|21917.85|21917.85|21917.85|21917.85|21909.26|21909.26|0
1607609570000|2020-12-10 14:12:50|21916.3|21916.3|21916.3|21916.3|21916.3|21916.3|21916.3|21916.3|0
1607609580000|2020-12-10 14:13:00|21917.07|21917.07|21917.14|21917.14|21917.14|21917.14|21917.07|21917.07|0
1607609590000|2020-12-10 14:13:10|21915.97|21915.97|21914.34|21914.34|21915.97|21915.97|21914.34|21914.34|0
1607609600000|2020-12-10 14:13:20|21912.76|21912.76|21909.94|21909.94|21914.59|21914.59|21909.94|21909.94|0
1607609610000|2020-12-10 14:13:30|21909.73|21909.73|21908.64|21908.64|21909.73|21909.73|21908.64|21908.64|0
1607609620000|2020-12-10 14:13:40|21909.17|21909.17|21913.66|21913.66|21913.66|21913.66|21909.17|21909.17|0
1607609630000|2020-12-10 14:13:50|21913.71|21913.71|21913.19|21913.19|21913.71|21913.71|21913.19|21913.19|0
1607609640000|2020-12-10 14:14:00|21909.98|21909.98|21908.62|21908.62|21909.98|21909.98|21908.62|21908.62|0
1607609650000|2020-12-10 14:14:10|21909.4|21909.4|21908.35|21908.35|21909.4|21909.4|21908.35|21908.35|0
1607609660000|2020-12-10 14:14:20|21909.4|21909.4|21910.77|21910.77|21910.77|21910.77|21909.4|21909.4|0
1607609680000|2020-12-10 14:14:40|21911.83|21911.83|21911.71|21911.71|21911.83|21911.83|21911.71|21911.71|0
1607609690000|2020-12-10 14:14:50|21911.05|21911.05|21899.87|21899.87|21911.05|21911.05|21899.87|21899.87|0
1607609700000|2020-12-10 14:15:00|21899.35|21899.35|21898.85|21898.85|21899.56|21899.56|21898.19|21898.19|0
1607609710000|2020-12-10 14:15:10|21896.1|21896.1|21893.6|21893.6|21896.1|21896.1|21893.46|21893.46|0
1607609720000|2020-12-10 14:15:20|21892.82|21892.82|21887.83|21887.83|21892.82|21892.82|21887.3|21887.3|0
1607609730000|2020-12-10 14:15:30|21883.7|21883.7|21881.47|21881.47|21885.86|21885.86|21881.47|21881.47|0
1607609740000|2020-12-10 14:15:40|21883.03|21883.03|21882.04|21882.04|21883.03|21883.03|21882.04|21882.04|0
1607609750000|2020-12-10 14:15:50|21882.81|21882.81|21882.42|21882.42|21885.81|21885.81|21878.48|21878.48|0
1607609760000|2020-12-10 14:16:00|21885.95|21885.95|21885.3|21885.3|21885.95|21885.95|21885.3|21885.3|0
1607609770000|2020-12-10 14:16:10|21885.08|21885.08|21888.86|21888.86|21888.86|21888.86|21885.08|21885.08|0
1607609780000|2020-12-10 14:16:20|21889.39|21889.39|21897.59|21897.59|21897.59|21897.59|21889.39|21889.39|0
1607609790000|2020-12-10 14:16:30|21898.96|21898.96|21899.74|21899.74|21899.74|21899.74|21898.96|21898.96|0
1607609800000|2020-12-10 14:16:40|21900.52|21900.52|21903|21903|21903|21903|21900.52|21900.52|0
1607609810000|2020-12-10 14:16:50|21903.78|21903.78|21904|21904|21904|21904|21903.78|21903.78|0
1607609820000|2020-12-10 14:17:00|21903.32|21903.32|21895.96|21895.96|21903.32|21903.32|21895.96|21895.96|0
1607609830000|2020-12-10 14:17:10|21894.58|21894.58|21892.48|21892.48|21894.58|21894.58|21892.48|21892.48|0
1607609840000|2020-12-10 14:17:20|21891.7|21891.7|21886.69|21886.69|21891.7|21891.7|21885.91|21885.91|0
1607609850000|2020-12-10 14:17:30|21887.37|21887.37|21887.37|21887.37|21887.37|21887.37|21886.59|21886.59|0
1607609870000|2020-12-10 14:17:50|21886.01|21886.01|21884.04|21884.04|21886.01|21886.01|21884.04|21884.04|0
1607609880000|2020-12-10 14:18:00|21885.41|21885.41|21884.94|21884.94|21885.94|21885.94|21884.94|21884.94|0
1607609890000|2020-12-10 14:18:10|21885|21885|21885.6|21885.6|21886.47|21886.47|21884.84|21884.84|0
1607609900000|2020-12-10 14:18:20|21885.72|21885.72|21882.62|21882.62|21885.72|21885.72|21882.62|21882.62|0
1607609910000|2020-12-10 14:18:30|21881.25|21881.25|21879.88|21879.88|21881.25|21881.25|21879.1|21879.1|0
1607609920000|2020-12-10 14:18:40|21876.72|21876.72|21877.81|21877.81|21879.08|21879.08|21876.72|21876.72|0
1607609930000|2020-12-10 14:18:50|21878.49|21878.49|21881.82|21881.82|21881.82|21881.82|21878.14|21878.14|0
1607609940000|2020-12-10 14:19:00|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|21881.6|0
1607609950000|2020-12-10 14:19:10|21881.37|21881.37|21879.47|21879.47|21881.37|21881.37|21879.47|21879.47|0
1607609960000|2020-12-10 14:19:20|21877.91|21877.91|21876.55|21876.55|21877.91|21877.91|21875.86|21875.86|0
1607609980000|2020-12-10 14:19:40|21875.17|21875.17|21874.47|21874.47|21875.17|21875.17|21874.47|21874.47|0
1607609990000|2020-12-10 14:19:50|21877.22|21877.22|21875.25|21875.25|21877.22|21877.22|21875.25|21875.25|0
1607610000000|2020-12-10 14:20:00|21875.78|21875.78|21868.52|21868.52|21875.78|21875.78|21868.52|21868.52|0
1607610020000|2020-12-10 14:20:20|21867.75|21867.75|21866.97|21866.97|21867.85|21867.85|21866.97|21866.97|0
1607610030000|2020-12-10 14:20:30|21867.75|21867.75|21864.33|21864.33|21869.12|21869.12|21864.33|21864.33|0
1607610040000|2020-12-10 14:20:40|21862.95|21862.95|21862.95|21862.95|21864.33|21864.33|21862.95|21862.95|0
1607610050000|2020-12-10 14:20:50|21861.4|21861.4|21859.29|21859.29|21861.4|21861.4|21859.29|21859.29|0
1607610060000|2020-12-10 14:21:00|21858.24|21858.24|21858.24|21858.24|21858.24|21858.24|21858.24|21858.24|0
1607610070000|2020-12-10 14:21:10|21858.02|21858.02|21860.28|21860.28|21860.5|21860.5|21852.52|21852.52|0
1607610080000|2020-12-10 14:21:20|21860.5|21860.5|21862.57|21862.57|21865.85|21865.85|21860.5|21860.5|0
1607610090000|2020-12-10 14:21:30|21859.82|21859.82|21857.49|21857.49|21862.57|21862.57|21857.49|21857.49|0
1607610100000|2020-12-10 14:21:40|21855.93|21855.93|21852.54|21852.54|21855.93|21855.93|21850.46|21850.46|0
1607610110000|2020-12-10 14:21:50|21856.07|21856.07|21855.23|21855.23|21856.07|21856.07|21854.7|21854.7|0
1607610120000|2020-12-10 14:22:00|21854.7|21854.7|21853.11|21853.11|21855.7|21855.7|21853.11|21853.11|0
1607610130000|2020-12-10 14:22:10|21854.63|21854.63|21860.77|21860.77|21860.77|21860.77|21854.63|21854.63|0
1607610140000|2020-12-10 14:22:20|21861.45|21861.45|21871.3|21871.3|21871.3|21871.3|21861.45|21861.45|0
1607610150000|2020-12-10 14:22:30|21872.08|21872.08|21870.47|21870.47|21872.08|21872.08|21870.47|21870.47|0
1607610160000|2020-12-10 14:22:40|21871.25|21871.25|21871.93|21871.93|21871.93|21871.93|21868.91|21868.91|0
1607610170000|2020-12-10 14:22:50|21874.68|21874.68|21874.15|21874.15|21874.68|21874.68|21874.15|21874.15|0
1607610180000|2020-12-10 14:23:00|21871.29|21871.29|21873.35|21873.35|21873.35|21873.35|21871.29|21871.29|0
1607610190000|2020-12-10 14:23:10|21872.67|21872.67|21872.67|21872.67|21872.67|21872.67|21872.67|21872.67|0
1607610200000|2020-12-10 14:23:20|21873.19|21873.19|21873.19|21873.19|21873.19|21873.19|21873.19|21873.19|0
1607610210000|2020-12-10 14:23:30|21873.41|21873.41|21874.01|21874.01|21874.01|21874.01|21869.89|21869.89|0
1607610220000|2020-12-10 14:23:40|21864.93|21864.93|21862.65|21862.65|21865.4|21865.4|21862.65|21862.65|0
1607610240000|2020-12-10 14:24:00|21861.59|21861.59|21862.12|21862.12|21862.12|21862.12|21861.59|21861.59|0
1607610250000|2020-12-10 14:24:10|21860.75|21860.75|21864.55|21864.55|21865.92|21865.92|21860.75|21860.75|0
1607610260000|2020-12-10 14:24:20|21865.92|21865.92|21868.46|21868.46|21868.46|21868.46|21865.71|21865.71|0
1607610270000|2020-12-10 14:24:30|21866.35|21866.35|21863.93|21863.93|21866.35|21866.35|21863.93|21863.93|0
1607610280000|2020-12-10 14:24:40|21863.58|21863.58|21864.81|21864.81|21864.95|21864.95|21863.58|21863.58|0
1607610290000|2020-12-10 14:24:50|21862.77|21862.77|21853.83|21853.83|21863.29|21863.29|21853.83|21853.83|0
1607610300000|2020-12-10 14:25:00|21853.34|21853.34|21860.26|21860.26|21860.26|21860.26|21851.97|21851.97|0
1607610310000|2020-12-10 14:25:10|21863.01|21863.01|21872.23|21872.23|21872.23|21872.23|21863.01|21863.01|0
1607610320000|2020-12-10 14:25:20|21873.01|21873.01|21872.66|21872.66|21873.01|21873.01|21872.23|21872.23|0
1607610330000|2020-12-10 14:25:30|21872.88|21872.88|21872.73|21872.73|21872.94|21872.94|21871.57|21871.57|0
1607610340000|2020-12-10 14:25:40|21874.1|21874.1|21873.55|21873.55|21875.45|21875.45|21873.55|21873.55|0
1607610350000|2020-12-10 14:25:50|21874.92|21874.92|21875.57|21875.57|21875.57|21875.57|21874.92|21874.92|0
1607610360000|2020-12-10 14:26:00|21876.95|21876.95|21876.82|21876.82|21876.95|21876.95|21876.82|21876.82|0
1607610370000|2020-12-10 14:26:10|21874.48|21874.48|21876.64|21876.64|21876.64|21876.64|21874.48|21874.48|0
1607610380000|2020-12-10 14:26:20|21877.16|21877.16|21879|21879|21879.52|21879.52|21877.16|21877.16|0
1607610390000|2020-12-10 14:26:30|21878.47|21878.47|21873.82|21873.82|21878.47|21878.47|21873.82|21873.82|0
1607610400000|2020-12-10 14:26:40|21871.07|21871.07|21871.34|21871.34|21872.12|21872.12|21871.07|21871.07|0
1607610410000|2020-12-10 14:26:50|21869.98|21869.98|21864.34|21864.34|21870.57|21870.57|21864.34|21864.34|0
1607610420000|2020-12-10 14:27:00|21863.66|21863.66|21859.25|21859.25|21863.66|21863.66|21858.92|21858.92|0
1607610430000|2020-12-10 14:27:10|21857.87|21857.87|21861.22|21861.22|21861.22|21861.22|21857.87|21857.87|0
1607610440000|2020-12-10 14:27:20|21860.16|21860.16|21859.26|21859.26|21860.16|21860.16|21859.26|21859.26|0
1607610450000|2020-12-10 14:27:30|21858.21|21858.21|21849.71|21849.71|21858.21|21858.21|21848.34|21848.34|0
1607610460000|2020-12-10 14:27:40|21849.64|21849.64|21856.25|21856.25|21856.25|21856.25|21849.64|21849.64|0
1607610470000|2020-12-10 14:27:50|21854.88|21854.88|21857.49|21857.49|21857.63|21857.63|21854.74|21854.74|0
1607610480000|2020-12-10 14:28:00|21858.02|21858.02|21854.37|21854.37|21858.54|21858.54|21853.69|21853.69|0
1607610490000|2020-12-10 14:28:10|21853|21853|21841.07|21841.07|21853|21853|21841.07|21841.07|0
1607610500000|2020-12-10 14:28:20|21840.86|21840.86|21840.86|21840.86|21840.86|21840.86|21840.86|21840.86|0
1607610510000|2020-12-10 14:28:30|21840.17|21840.17|21840.17|21840.17|21840.17|21840.17|21839.74|21839.74|0
1607610520000|2020-12-10 14:28:40|21840.7|21840.7|21842.14|21842.14|21842.14|21842.14|21840.7|21840.7|0
1607610530000|2020-12-10 14:28:50|21843.52|21843.52|21843.52|21843.52|21843.52|21843.52|21843.52|21843.52|0
1607610540000|2020-12-10 14:29:00|21843.96|21843.96|21842.59|21842.59|21843.96|21843.96|21842.38|21842.38|0
1607610550000|2020-12-10 14:29:10|21843.64|21843.64|21844.42|21844.42|21844.42|21844.42|21841.81|21841.81|0
1607610560000|2020-12-10 14:29:20|21844.64|21844.64|21845.14|21845.14|21847.19|21847.19|21844.64|21844.64|0
1607610570000|2020-12-10 14:29:30|21844.62|21844.62|21852.37|21852.37|21852.37|21852.37|21844.62|21844.62|0
1607610580000|2020-12-10 14:29:40|21853.74|21853.74|21855.71|21855.71|21855.71|21855.71|21853.74|21853.74|0
1607610590000|2020-12-10 14:29:50|21855.19|21855.19|21874.37|21874.37|21875.75|21875.75|21855.19|21855.19|0
1607610600000|2020-12-10 14:30:00|21873|21873|21882.82|21882.82|21884.71|21884.71|21868.67|21868.67|0
1607610610000|2020-12-10 14:30:10|21881.45|21881.45|21870.1|21870.1|21881.45|21881.45|21868.31|21868.31|0
1607610620000|2020-12-10 14:30:20|21869.88|21869.88|21864.26|21864.26|21871.72|21871.72|21864.26|21864.26|0
1607610630000|2020-12-10 14:30:30|21865.32|21865.32|21870.22|21870.22|21872.32|21872.32|21865.32|21865.32|0
1607610640000|2020-12-10 14:30:40|21870.95|21870.95|21874.74|21874.74|21874.74|21874.74|21870.95|21870.95|0
1607610650000|2020-12-10 14:30:50|21875.26|21875.26|21871.94|21871.94|21877.05|21877.05|21871.94|21871.94|0
1607610660000|2020-12-10 14:31:00|21870.38|21870.38|21879.36|21879.36|21881.56|21881.56|21870.38|21870.38|0
1607610670000|2020-12-10 14:31:10|21880.41|21880.41|21884.15|21884.15|21884.15|21884.15|21878.28|21878.28|0
1607610680000|2020-12-10 14:31:20|21884.32|21884.32|21882.17|21882.17|21884.32|21884.32|21882.17|21882.17|0
1607610690000|2020-12-10 14:31:30|21881.64|21881.64|21886.5|21886.5|21886.5|21886.5|21881.64|21881.64|0
1607610700000|2020-12-10 14:31:40|21885.82|21885.82|21885.35|21885.35|21886.59|21886.59|21885.13|21885.13|0
1607610710000|2020-12-10 14:31:50|21884.83|21884.83|21885.81|21885.81|21886.93|21886.93|21884.83|21884.83|0
1607610720000|2020-12-10 14:32:00|21888.97|21888.97|21889.13|21889.13|21890.49|21890.49|21887.39|21887.39|0
1607610730000|2020-12-10 14:32:10|21888.35|21888.35|21894.03|21894.03|21894.03|21894.03|21887.57|21887.57|0
1607610740000|2020-12-10 14:32:20|21895.41|21895.41|21899.85|21899.85|21901.22|21901.22|21895.41|21895.41|0
1607610750000|2020-12-10 14:32:30|21901.89|21901.89|21915.44|21915.44|21915.44|21915.44|21901.89|21901.89|0
1607610760000|2020-12-10 14:32:40|21914.07|21914.07|21917.05|21917.05|21917.93|21917.93|21914.07|21914.07|0
1607610770000|2020-12-10 14:32:50|21915.69|21915.69|21917.06|21917.06|21919.1|21919.1|21914.91|21914.91|0
1607610780000|2020-12-10 14:33:00|21916.28|21916.28|21921.43|21921.43|21923.79|21923.79|21915.76|21915.76|0
1607610790000|2020-12-10 14:33:10|21922.48|21922.48|21919.64|21919.64|21925|21925|21919.64|21919.64|0
1607610800000|2020-12-10 14:33:20|21921.01|21921.01|21921.91|21921.91|21921.91|21921.91|21921.01|21921.01|0
1607610810000|2020-12-10 14:33:30|21924.55|21924.55|21917.57|21917.57|21926.24|21926.24|21917.57|21917.57|0
1607610820000|2020-12-10 14:33:40|21918.94|21918.94|21928.12|21928.12|21928.57|21928.57|21918.03|21918.03|0
1607610830000|2020-12-10 14:33:50|21927.59|21927.59|21931.1|21931.1|21931.1|21931.1|21927.06|21927.06|0
1607610840000|2020-12-10 14:34:00|21930.32|21930.32|21927.81|21927.81|21930.32|21930.32|21923.26|21923.26|0
1607610850000|2020-12-10 14:34:10|21927.28|21927.28|21941.68|21941.68|21941.68|21941.68|21927.28|21927.28|0
1607610860000|2020-12-10 14:34:20|21940.9|21940.9|21929.73|21929.73|21942.5|21942.5|21926.98|21926.98|0
1607610870000|2020-12-10 14:34:30|21928.95|21928.95|21910.95|21910.95|21928.95|21928.95|21910.17|21910.17|0
1607610880000|2020-12-10 14:34:40|21909.39|21909.39|21904.7|21904.7|21909.39|21909.39|21901.86|21901.86|0
1607610890000|2020-12-10 14:34:50|21903.92|21903.92|21900.47|21900.47|21903.92|21903.92|21893.84|21893.84|0
1607610900000|2020-12-10 14:35:00|21900.69|21900.69|21905.3|21905.3|21910.2|21910.2|21899.63|21899.63|0
1607610910000|2020-12-10 14:35:10|21904.52|21904.52|21918.46|21918.46|21918.46|21918.46|21904.52|21904.52|0
1607610920000|2020-12-10 14:35:20|21918.53|21918.53|21933.24|21933.24|21933.76|21933.76|21918.53|21918.53|0
1607610930000|2020-12-10 14:35:30|21932.46|21932.46|21939.52|21939.52|21939.52|21939.52|21931.72|21931.72|0
1607610940000|2020-12-10 14:35:40|21939.95|21939.95|21944.76|21944.76|21945.54|21945.54|21939.95|21939.95|0
1607610950000|2020-12-10 14:35:50|21943.71|21943.71|21946.13|21946.13|21946.34|21946.34|21941.85|21941.85|0
1607610960000|2020-12-10 14:36:00|21947.19|21947.19|21959.24|21959.24|21960.19|21960.19|21946.25|21946.25|0
1607610970000|2020-12-10 14:36:10|21960.61|21960.61|21966.64|21966.64|21968.58|21968.58|21960.61|21960.61|0
1607610980000|2020-12-10 14:36:20|21968|21968|21964.88|21964.88|21968|21968|21963.75|21963.75|0
1607610990000|2020-12-10 14:36:30|21965.66|21965.66|21962.56|21962.56|21968.92|21968.92|21962.56|21962.56|0
1607611000000|2020-12-10 14:36:40|21962.78|21962.78|21967.1|21967.1|21967.87|21967.87|21961.4|21961.4|0
1607611010000|2020-12-10 14:36:50|21963.57|21963.57|21965.54|21965.54|21965.54|21965.54|21963.57|21963.57|0
1607611020000|2020-12-10 14:37:00|21963.48|21963.48|21962.23|21962.23|21964.98|21964.98|21957.6|21957.6|0
1607611030000|2020-12-10 14:37:10|21962.76|21962.76|21964.13|21964.13|21964.13|21964.13|21961.38|21961.38|0
1607611040000|2020-12-10 14:37:20|21964.27|21964.27|21964.56|21964.56|21964.56|21964.56|21963.07|21963.07|0
1607611050000|2020-12-10 14:37:30|21964.79|21964.79|21966.55|21966.55|21966.55|21966.55|21964.79|21964.79|0
1607611060000|2020-12-10 14:37:40|21966.34|21966.34|21964.13|21964.13|21967.24|21967.24|21964.13|21964.13|0
1607611070000|2020-12-10 14:37:50|21964.81|21964.81|21952.05|21952.05|21966.19|21966.19|21952.05|21952.05|0
1607611080000|2020-12-10 14:38:00|21951.84|21951.84|21965.92|21965.92|21965.92|21965.92|21951.84|21951.84|0
1607611090000|2020-12-10 14:38:10|21967.3|21967.3|21970.25|21970.25|21970.25|21970.25|21966.52|21966.52|0
1607611100000|2020-12-10 14:38:20|21969.57|21969.57|21973.77|21973.77|21973.77|21973.77|21968.79|21968.79|0
1607611110000|2020-12-10 14:38:30|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|0
1607611120000|2020-12-10 14:38:40|21972.92|21972.92|21971.02|21971.02|21972.92|21972.92|21971.02|21971.02|0
1607611130000|2020-12-10 14:38:50|21975.07|21975.07|21984.9|21984.9|21985.68|21985.68|21974.55|21974.55|0
1607611140000|2020-12-10 14:39:00|21983.53|21983.53|21989.97|21989.97|21989.97|21989.97|21982.04|21982.04|0
1607611150000|2020-12-10 14:39:10|21990.5|21990.5|21990.34|21990.34|21991.94|21991.94|21987.55|21987.55|0
1607611160000|2020-12-10 14:39:20|21991.71|21991.71|21997.2|21997.2|21997.39|21997.39|21989.82|21989.82|0
1607611170000|2020-12-10 14:39:30|21998.58|21998.58|21997.83|21997.83|22000.17|22000.17|21992.16|21992.16|0
1607611180000|2020-12-10 14:39:40|21999.39|21999.39|22001.36|22001.36|22001.36|22001.36|21998.61|21998.61|0
1607611190000|2020-12-10 14:39:50|21999.21|21999.21|21997.83|21997.83|22000.77|22000.77|21995.86|21995.86|0
1607611200000|2020-12-10 14:40:00|21996.47|21996.47|22004.14|22004.14|22004.14|22004.14|21993.72|21993.72|0
1607611210000|2020-12-10 14:40:10|22003.96|22003.96|22014.88|22014.88|22014.88|22014.88|22003.71|22003.71|0
1607611220000|2020-12-10 14:40:20|22015.46|22015.46|22021.44|22021.44|22021.44|22021.44|22015.46|22015.46|0
1607611230000|2020-12-10 14:40:30|22021.79|22021.79|22023.41|22023.41|22025.56|22025.56|22021.22|22021.22|0
1607611240000|2020-12-10 14:40:40|22022.88|22022.88|22016.56|22016.56|22023.66|22023.66|22015.96|22015.96|0
1607611250000|2020-12-10 14:40:50|22015.78|22015.78|22013.55|22013.55|22018.06|22018.06|22013.17|22013.17|0
1607611260000|2020-12-10 14:41:00|22011.96|22011.96|22016.19|22016.19|22019.16|22019.16|22009.22|22009.22|0
1607611270000|2020-12-10 14:41:10|22013.44|22013.44|22011.64|22011.64|22013.44|22013.44|22007.62|22007.62|0
1607611280000|2020-12-10 14:41:20|22010.26|22010.26|22014.84|22014.84|22014.84|22014.84|22010.26|22010.26|0
1607611290000|2020-12-10 14:41:30|22014.62|22014.62|22011.88|22011.88|22014.62|22014.62|22011.88|22011.88|0
1607611300000|2020-12-10 14:41:40|22012.65|22012.65|22001.12|22001.12|22013.43|22013.43|21999.01|21999.01|0
1607611310000|2020-12-10 14:41:50|22001.89|22001.89|22007.21|22007.21|22007.21|22007.21|22001.89|22001.89|0
1607611320000|2020-12-10 14:42:00|22008.58|22008.58|22017.95|22017.95|22017.95|22017.95|22008.58|22008.58|0
1607611330000|2020-12-10 14:42:10|22018.38|22018.38|22017.71|22017.71|22018.45|22018.45|22017.71|22017.71|0
1607611340000|2020-12-10 14:42:20|22016.15|22016.15|22008.38|22008.38|22016.15|22016.15|22008.38|22008.38|0
1607611350000|2020-12-10 14:42:30|22008.16|22008.16|22012.72|22012.72|22012.72|22012.72|22008.16|22008.16|0
1607611360000|2020-12-10 14:42:40|22015.05|22015.05|22010.27|22010.27|22016.88|22016.88|22010.27|22010.27|0
1607611370000|2020-12-10 14:42:50|22011.64|22011.64|22010.69|22010.69|22011.64|22011.64|22008.89|22008.89|0
1607611380000|2020-12-10 14:43:00|22009.31|22009.31|22011.21|22011.21|22011.74|22011.74|22009.31|22009.31|0
1607611390000|2020-12-10 14:43:10|22012.59|22012.59|22013.28|22013.28|22017.9|22017.9|22012.59|22012.59|0
1607611400000|2020-12-10 14:43:20|22013.06|22013.06|22012.24|22012.24|22013.74|22013.74|22012.19|22012.19|0
1607611410000|2020-12-10 14:43:30|22010.66|22010.66|22006.25|22006.25|22010.66|22010.66|22006.25|22006.25|0
1607611420000|2020-12-10 14:43:40|22005.47|22005.47|22005.84|22005.84|22006.36|22006.36|22003.09|22003.09|0
1607611430000|2020-12-10 14:43:50|22007.42|22007.42|22005.31|22005.31|22007.42|22007.42|22005.31|22005.31|0
1607611440000|2020-12-10 14:44:00|22005.53|22005.53|22010.44|22010.44|22010.44|22010.44|22005.31|22005.31|0
1607611450000|2020-12-10 14:44:10|22011.22|22011.22|22009.08|22009.08|22011.9|22011.9|22009.08|22009.08|0
1607611460000|2020-12-10 14:44:20|22010.45|22010.45|22010.16|22010.16|22010.72|22010.72|22009.95|22009.95|0
1607611470000|2020-12-10 14:44:30|22009.48|22009.48|22008.05|22008.05|22012.37|22012.37|22008.05|22008.05|0
1607611480000|2020-12-10 14:44:40|22007.52|22007.52|22014.93|22014.93|22014.93|22014.93|22007.52|22007.52|0
1607611490000|2020-12-10 14:44:50|22014.98|22014.98|22014.4|22014.4|22014.98|22014.98|22014.4|22014.4|0
1607611500000|2020-12-10 14:45:00|22013.02|22013.02|22019.53|22019.53|22019.53|22019.53|22013.02|22013.02|0
1607611510000|2020-12-10 14:45:10|22018.48|22018.48|22025.81|22025.81|22025.81|22025.81|22018.48|22018.48|0
1607611520000|2020-12-10 14:45:20|22026|22026|22030.9|22030.9|22030.9|22030.9|22026|22026|0
1607611530000|2020-12-10 14:45:30|22031.11|22031.11|22034.93|22034.93|22035.51|22035.51|22031.11|22031.11|0
1607611540000|2020-12-10 14:45:40|22035.46|22035.46|22031.1|22031.1|22035.46|22035.46|22031.1|22031.1|0
1607611550000|2020-12-10 14:45:50|22029.05|22029.05|22023.06|22023.06|22029.57|22029.57|22023.06|22023.06|0
1607611560000|2020-12-10 14:46:00|22021.73|22021.73|22023.06|22023.06|22024.48|22024.48|22020.35|22020.35|0
1607611570000|2020-12-10 14:46:10|22024.96|22024.96|22025.1|22025.1|22027.07|22027.07|22024.96|22024.96|0
1607611580000|2020-12-10 14:46:20|22024.88|22024.88|22019.22|22019.22|22024.88|22024.88|22016.01|22016.01|0
1607611590000|2020-12-10 14:46:30|22020.59|22020.59|22022.85|22022.85|22022.9|22022.9|22019.91|22019.91|0
1607611600000|2020-12-10 14:46:40|22031.82|22031.82|22028.91|22028.91|22031.82|22031.82|22027.54|22027.54|0
1607611610000|2020-12-10 14:46:50|22027.54|22027.54|22028.91|22028.91|22028.91|22028.91|22026.16|22026.16|0
1607611620000|2020-12-10 14:47:00|22029.44|22029.44|22028.47|22028.47|22030.28|22030.28|22028.47|22028.47|0
1607611630000|2020-12-10 14:47:10|22027.1|22027.1|22019.39|22019.39|22027.1|22027.1|22019.23|22019.23|0
1607611640000|2020-12-10 14:47:20|22019.32|22019.32|22018.87|22018.87|22019.56|22019.56|22018|22018|0
1607611650000|2020-12-10 14:47:30|22017.51|22017.51|22009.12|22009.12|22017.58|22017.58|22009.12|22009.12|0
1607611660000|2020-12-10 14:47:40|22007.75|22007.75|22011.26|22011.26|22011.26|22011.26|22007.75|22007.75|0
1607611670000|2020-12-10 14:47:50|22010.48|22010.48|22013.94|22013.94|22013.94|22013.94|22010.48|22010.48|0
1607611680000|2020-12-10 14:48:00|22014.47|22014.47|22021.68|22021.68|22021.68|22021.68|22014.47|22014.47|0
1607611690000|2020-12-10 14:48:10|22023.7|22023.7|22022.85|22022.85|22025.08|22025.08|22022.33|22022.33|0
1607611700000|2020-12-10 14:48:20|22024.41|22024.41|22024.41|22024.41|22024.41|22024.41|22024.41|22024.41|0
1607611710000|2020-12-10 14:48:30|22025.46|22025.46|22025.79|22025.79|22028.21|22028.21|22025.46|22025.46|0
1607611720000|2020-12-10 14:48:40|22026.47|22026.47|22021.38|22021.38|22028.64|22028.64|22021.38|22021.38|0
1607611730000|2020-12-10 14:48:50|22021.6|22021.6|22023.47|22023.47|22023.47|22023.47|22020.02|22020.02|0
1607611740000|2020-12-10 14:49:00|22024.46|22024.46|22024.46|22024.46|22028.25|22028.25|22020.15|22020.15|0
1607611750000|2020-12-10 14:49:10|22025.51|22025.51|22027.59|22027.59|22030.45|22030.45|22021.82|22021.82|0
1607611760000|2020-12-10 14:49:20|22027.07|22027.07|22025.51|22025.51|22027.07|22027.07|22021.84|22021.84|0
1607611770000|2020-12-10 14:49:30|22024.45|22024.45|22030.9|22030.9|22031.96|22031.96|22023.4|22023.4|0
1607611780000|2020-12-10 14:49:40|22031.43|22031.43|22032.73|22032.73|22034.29|22034.29|22031.43|22031.43|0
1607611790000|2020-12-10 14:49:50|22034.29|22034.29|22036.07|22036.07|22036.09|22036.09|22033.51|22033.51|0
1607611800000|2020-12-10 14:50:00|22033.73|22033.73|22047.92|22047.92|22050.26|22050.26|22033.73|22033.73|0
1607611810000|2020-12-10 14:50:10|22048.04|22048.04|22048.56|22048.56|22048.56|22048.56|22048.04|22048.04|0
1607611820000|2020-12-10 14:50:20|22047.92|22047.92|22059.34|22059.34|22059.34|22059.34|22047.92|22047.92|0
1607611830000|2020-12-10 14:50:30|22059.28|22059.28|22059.28|22059.28|22059.96|22059.96|22059.28|22059.28|0
1607611840000|2020-12-10 14:50:40|22060.06|22060.06|22057.21|22057.21|22060.06|22060.06|22057.21|22057.21|0
1607611850000|2020-12-10 14:50:50|22056.16|22056.16|22056.38|22056.38|22056.38|22056.38|22054.01|22054.01|0
1607611860000|2020-12-10 14:51:00|22053.44|22053.44|22053.48|22053.48|22053.7|22053.7|22051.34|22051.34|0
1607611870000|2020-12-10 14:51:10|22053.36|22053.36|22056.23|22056.23|22056.23|22056.23|22053.36|22053.36|0
1607611880000|2020-12-10 14:51:20|22054.86|22054.86|22055.08|22055.08|22055.29|22055.29|22054.86|22054.86|0
1607611890000|2020-12-10 14:51:30|22057.82|22057.82|22064.48|22064.48|22066.7|22066.7|22057.82|22057.82|0
1607611900000|2020-12-10 14:51:40|22063.95|22063.95|22066.95|22066.95|22066.95|22066.95|22063.95|22063.95|0
1607611910000|2020-12-10 14:51:50|22067.48|22067.48|22068.9|22068.9|22074.98|22074.98|22067.48|22067.48|0
1607611920000|2020-12-10 14:52:00|22067.53|22067.53|22063.03|22063.03|22067.53|22067.53|22063.03|22063.03|0
1607611930000|2020-12-10 14:52:10|22064.4|22064.4|22062.57|22062.57|22064.4|22064.4|22062.57|22062.57|0
1607611940000|2020-12-10 14:52:20|22062.63|22062.63|22059.35|22059.35|22062.63|22062.63|22059.35|22059.35|0
1607611950000|2020-12-10 14:52:30|22060.4|22060.4|22051.59|22051.59|22060.4|22060.4|22051.59|22051.59|0
1607611960000|2020-12-10 14:52:40|22052.12|22052.12|22048.1|22048.1|22052.12|22052.12|22046.2|22046.2|0
1607611970000|2020-12-10 14:52:50|22048.78|22048.78|22048.69|22048.69|22049.13|22049.13|22048.69|22048.69|0
1607611980000|2020-12-10 14:53:00|22046.36|22046.36|22050|22050|22050|22050|22046.2|22046.2|0
1607611990000|2020-12-10 14:53:10|22051.36|22051.36|22051.02|22051.02|22052.74|22052.74|22050.5|22050.5|0
1607612000000|2020-12-10 14:53:20|22050.34|22050.34|22043.33|22043.33|22050.34|22050.34|22043.33|22043.33|0
1607612010000|2020-12-10 14:53:30|22042.65|22042.65|22038.14|22038.14|22042.65|22042.65|22037.53|22037.53|0
1607612020000|2020-12-10 14:53:40|22038.48|22038.48|22039.05|22039.05|22039.05|22039.05|22035|22035|0
1607612030000|2020-12-10 14:53:50|22039.58|22039.58|22047.57|22047.57|22048.95|22048.95|22039.58|22039.58|0
1607612040000|2020-12-10 14:54:00|22047.36|22047.36|22049.67|22049.67|22051|22051|22047.36|22047.36|0
1607612050000|2020-12-10 14:54:10|22050.73|22050.73|22053.12|22053.12|22053.25|22053.25|22050.2|22050.2|0
1607612060000|2020-12-10 14:54:20|22053.33|22053.33|22053.13|22053.13|22053.33|22053.33|22053.13|22053.13|0
1607612070000|2020-12-10 14:54:30|22053.56|22053.56|22054.83|22054.83|22054.83|22054.83|22051.22|22051.22|0
1607612080000|2020-12-10 14:54:40|22054.95|22054.95|22059.23|22059.23|22064.4|22064.4|22054.95|22054.95|0
1607612090000|2020-12-10 14:54:50|22059.17|22059.17|22055.04|22055.04|22059.17|22059.17|22055.04|22055.04|0
1607612100000|2020-12-10 14:55:00|22057.4|22057.4|22071.12|22071.12|22071.12|22071.12|22057.4|22057.4|0
1607612110000|2020-12-10 14:55:10|22071.34|22071.34|22073.29|22073.29|22073.64|22073.64|22071.34|22071.34|0
1607612120000|2020-12-10 14:55:20|22073.97|22073.97|22081.4|22081.4|22081.4|22081.4|22073.97|22073.97|0
1607612130000|2020-12-10 14:55:30|22081.92|22081.92|22075.85|22075.85|22082.13|22082.13|22075.85|22075.85|0
1607612140000|2020-12-10 14:55:40|22076.09|22076.09|22075.17|22075.17|22076.42|22076.42|22073.79|22073.79|0
1607612150000|2020-12-10 14:55:50|22075.69|22075.69|22084.02|22084.02|22084.02|22084.02|22075.69|22075.69|0
1607612160000|2020-12-10 14:56:00|22082.64|22082.64|22080.87|22080.87|22083.8|22083.8|22080.87|22080.87|0
1607612170000|2020-12-10 14:56:10|22081.92|22081.92|22083.04|22083.04|22083.99|22083.99|22081.24|22081.24|0
1607612180000|2020-12-10 14:56:20|22081.67|22081.67|22086.76|22086.76|22086.76|22086.76|22081.67|22081.67|0
1607612190000|2020-12-10 14:56:30|22088.13|22088.13|22083.53|22083.53|22089.51|22089.51|22083.53|22083.53|0
1607612200000|2020-12-10 14:56:40|22086.28|22086.28|22090.15|22090.15|22093.67|22093.67|22083.53|22083.53|0
1607612210000|2020-12-10 14:56:50|22090.93|22090.93|22098.99|22098.99|22098.99|22098.99|22090.93|22090.93|0
1607612220000|2020-12-10 14:57:00|22099.2|22099.2|22101.46|22101.46|22101.78|22101.78|22099.2|22099.2|0
1607612230000|2020-12-10 14:57:10|22100.09|22100.09|22102.97|22102.97|22107.1|22107.1|22099.7|22099.7|0
1607612240000|2020-12-10 14:57:20|22103.5|22103.5|22114.65|22114.65|22114.65|22114.65|22103.5|22103.5|0
1607612250000|2020-12-10 14:57:30|22113.6|22113.6|22114.09|22114.09|22114.28|22114.28|22112.82|22112.82|0
1607612260000|2020-12-10 14:57:40|22113.41|22113.41|22109.93|22109.93|22114.46|22114.46|22109.93|22109.93|0
1607612270000|2020-12-10 14:57:50|22111.31|22111.31|22104.6|22104.6|22111.31|22111.31|22104.6|22104.6|0
1607612280000|2020-12-10 14:58:00|22105.13|22105.13|22109.99|22109.99|22109.99|22109.99|22105.13|22105.13|0
1607612290000|2020-12-10 14:58:10|22111.36|22111.36|22128.78|22128.78|22131.88|22131.88|22111.36|22111.36|0
1607612300000|2020-12-10 14:58:20|22129.3|22129.3|22128.61|22128.61|22132.05|22132.05|22128.61|22128.61|0
1607612310000|2020-12-10 14:58:30|22128.56|22128.56|22131.07|22131.07|22132.92|22132.92|22128.56|22128.56|0
1607612320000|2020-12-10 14:58:40|22131.6|22131.6|22133.01|22133.01|22137.23|22137.23|22131.6|22131.6|0
1607612330000|2020-12-10 14:58:50|22133.36|22133.36|22143.6|22143.6|22144.22|22144.22|22133.36|22133.36|0
1607612340000|2020-12-10 14:59:00|22144.28|22144.28|22136.32|22136.32|22145.49|22145.49|22136.32|22136.32|0
1607612350000|2020-12-10 14:59:10|22136.26|22136.26|22131.57|22131.57|22138.22|22138.22|22131.51|22131.51|0
1607612360000|2020-12-10 14:59:20|22131.04|22131.04|22129.49|22129.49|22132.42|22132.42|22128.96|22128.96|0
1607612370000|2020-12-10 14:59:30|22129.6|22129.6|22140.01|22140.01|22140.01|22140.01|22129.6|22129.6|0
1607612380000|2020-12-10 14:59:40|22138.96|22138.96|22125.72|22125.72|22138.96|22138.96|22125.72|22125.72|0
1607612390000|2020-12-10 14:59:50|22123.57|22123.57|22118.02|22118.02|22123.57|22123.57|22118.02|22118.02|0
1607612400000|2020-12-10 15:00:00|22119.39|22119.39|22123.83|22123.83|22123.83|22123.83|22118.81|22118.81|0
1607612410000|2020-12-10 15:00:10|22127.28|22127.28|22121.16|22121.16|22130.23|22130.23|22121.16|22121.16|0
1607612420000|2020-12-10 15:00:20|22123.91|22123.91|22123.25|22123.25|22125.52|22125.52|22121.39|22121.39|0
1607612430000|2020-12-10 15:00:30|22125.15|22125.15|22124.72|22124.72|22125.93|22125.93|22124.72|22124.72|0
1607612440000|2020-12-10 15:00:40|22125.24|22125.24|22124.83|22124.83|22126.66|22126.66|22124.65|22124.65|0
1607612450000|2020-12-10 15:00:50|22124.62|22124.62|22126.72|22126.72|22126.72|22126.72|22124.09|22124.09|0
1607612460000|2020-12-10 15:01:00|22125.14|22125.14|22113.12|22113.12|22125.14|22125.14|22113.12|22113.12|0
1607612470000|2020-12-10 15:01:10|22112.9|22112.9|22109.1|22109.1|22112.9|22112.9|22107.52|22107.52|0
1607612480000|2020-12-10 15:01:20|22105.47|22105.47|22102.31|22102.31|22105.47|22105.47|22101.53|22101.53|0
1607612490000|2020-12-10 15:01:30|22102.09|22102.09|22102.09|22102.09|22102.09|22102.09|22102.09|22102.09|0
1607612500000|2020-12-10 15:01:40|22101.6|22101.6|22100.02|22100.02|22101.6|22101.6|22100.02|22100.02|0
1607612510000|2020-12-10 15:01:50|22100.55|22100.55|22094.77|22094.77|22103.2|22103.2|22094.77|22094.77|0
1607612520000|2020-12-10 15:02:00|22094.67|22094.67|22091.4|22091.4|22094.67|22094.67|22091.4|22091.4|0
1607612530000|2020-12-10 15:02:10|22091.18|22091.18|22102.77|22102.77|22102.77|22102.77|22091.18|22091.18|0
1607612540000|2020-12-10 15:02:20|22102.98|22102.98|22105.2|22105.2|22105.42|22105.42|22102.98|22102.98|0
1607612550000|2020-12-10 15:02:30|22105.42|22105.42|22108.56|22108.56|22108.56|22108.56|22104.37|22104.37|0
1607612560000|2020-12-10 15:02:40|22109.93|22109.93|22112.6|22112.6|22112.6|22112.6|22109.5|22109.5|0
1607612570000|2020-12-10 15:02:50|22113.12|22113.12|22117.61|22117.61|22117.61|22117.61|22112.91|22112.91|0
1607612580000|2020-12-10 15:03:00|22118.39|22118.39|22121.06|22121.06|22121.74|22121.74|22118.39|22118.39|0
1607612590000|2020-12-10 15:03:10|22118.31|22118.31|22117.41|22117.41|22118.78|22118.78|22116.42|22116.42|0
1607612600000|2020-12-10 15:03:20|22116.88|22116.88|22113.24|22113.24|22118.46|22118.46|22110.7|22110.7|0
1607612610000|2020-12-10 15:03:30|22113.2|22113.2|22105.53|22105.53|22113.2|22113.2|22105.53|22105.53|0
1607612620000|2020-12-10 15:03:40|22105.46|22105.46|22117.73|22117.73|22117.73|22117.73|22104.69|22104.69|0
1607612630000|2020-12-10 15:03:50|22116.35|22116.35|22116.23|22116.23|22116.35|22116.35|22116.1|22116.1|0
1607612640000|2020-12-10 15:04:00|22117.6|22117.6|22117.11|22117.11|22120.54|22120.54|22117.11|22117.11|0
1607612650000|2020-12-10 15:04:10|22117.14|22117.14|22115.65|22115.65|22117.27|22117.27|22115.65|22115.65|0
1607612660000|2020-12-10 15:04:20|22115.18|22115.18|22114.83|22114.83|22115.18|22115.18|22114.83|22114.83|0
1607612670000|2020-12-10 15:04:30|22113.45|22113.45|22102.18|22102.18|22113.45|22113.45|22102.18|22102.18|0
1607612680000|2020-12-10 15:04:40|22100.8|22100.8|22110.69|22110.69|22110.69|22110.69|22100.8|22100.8|0
1607612690000|2020-12-10 15:04:50|22110.47|22110.47|22110.68|22110.68|22110.75|22110.75|22110.47|22110.47|0
1607612700000|2020-12-10 15:05:00|22111.21|22111.21|22119.93|22119.93|22119.93|22119.93|22111.21|22111.21|0
1607612710000|2020-12-10 15:05:10|22120.45|22120.45|22121.75|22121.75|22121.75|22121.75|22120.45|22120.45|0
1607612720000|2020-12-10 15:05:20|22121.53|22121.53|22119.05|22119.05|22122.68|22122.68|22119.05|22119.05|0
1607612730000|2020-12-10 15:05:30|22119.73|22119.73|22127.75|22127.75|22127.75|22127.75|22119.73|22119.73|0
1607612740000|2020-12-10 15:05:40|22131.87|22131.87|22127.64|22127.64|22131.87|22131.87|22127.64|22127.64|0
1607612750000|2020-12-10 15:05:50|22126.26|22126.26|22121.35|22121.35|22126.26|22126.26|22121.35|22121.35|0
1607612760000|2020-12-10 15:06:00|22121.36|22121.36|22124.9|22124.9|22124.9|22124.9|22121.36|22121.36|0
1607612770000|2020-12-10 15:06:10|22128.32|22128.32|22128.35|22128.35|22128.35|22128.35|22128.32|22128.32|0
1607612780000|2020-12-10 15:06:20|22129.13|22129.13|22129.45|22129.45|22134.51|22134.51|22129.13|22129.13|0
1607612790000|2020-12-10 15:06:30|22130.82|22130.82|22137.72|22137.72|22137.72|22137.72|22130.82|22130.82|0
1607612800000|2020-12-10 15:06:40|22137.86|22137.86|22137.26|22137.26|22141.31|22141.31|22137.26|22137.26|0
1607612810000|2020-12-10 15:06:50|22136.48|22136.48|22138.75|22138.75|22138.75|22138.75|22135.11|22135.11|0
1607612820000|2020-12-10 15:07:00|22139.53|22139.53|22142.38|22142.38|22142.38|22142.38|22139.53|22139.53|0
1607612830000|2020-12-10 15:07:10|22143.16|22143.16|22141.05|22141.05|22143.16|22143.16|22140|22140|0
1607612840000|2020-12-10 15:07:20|22140.27|22140.27|22137.98|22137.98|22140.86|22140.86|22137.98|22137.98|0
1607612850000|2020-12-10 15:07:30|22136.42|22136.42|22131.86|22131.86|22136.42|22136.42|22131.86|22131.86|0
1607612860000|2020-12-10 15:07:40|22130.48|22130.48|22140.39|22140.39|22140.39|22140.39|22129.96|22129.96|0
1607612870000|2020-12-10 15:07:50|22139.02|22139.02|22139.23|22139.23|22139.23|22139.23|22139.02|22139.02|0
1607612880000|2020-12-10 15:08:00|22140.29|22140.29|22146.71|22146.71|22146.71|22146.71|22140.29|22140.29|0
1607612890000|2020-12-10 15:08:10|22146.18|22146.18|22158.7|22158.7|22158.7|22158.7|22146.18|22146.18|0
1607612900000|2020-12-10 15:08:20|22158.81|22158.81|22156.82|22156.82|22158.81|22158.81|22156.82|22156.82|0
1607612910000|2020-12-10 15:08:30|22156.3|22156.3|22158.18|22158.18|22158.93|22158.93|22156.3|22156.3|0
1607612920000|2020-12-10 15:08:40|22159.24|22159.24|22161.75|22161.75|22161.82|22161.82|22159.24|22159.24|0
1607612930000|2020-12-10 15:08:50|22161.23|22161.23|22161.75|22161.75|22161.75|22161.75|22161.23|22161.23|0
1607612940000|2020-12-10 15:09:00|22160.38|22160.38|22160.7|22160.7|22160.7|22160.7|22159.33|22159.33|0
1607612950000|2020-12-10 15:09:10|22159.33|22159.33|22153.74|22153.74|22159.33|22159.33|22153.74|22153.74|0
1607612960000|2020-12-10 15:09:20|22152.19|22152.19|22147.33|22147.33|22152.19|22152.19|22147.33|22147.33|0
1607612970000|2020-12-10 15:09:30|22146.77|22146.77|22140.3|22140.3|22146.77|22146.77|22140.3|22140.3|0
1607612980000|2020-12-10 15:09:40|22140.26|22140.26|22138.94|22138.94|22140.26|22140.26|22138.94|22138.94|0
1607612990000|2020-12-10 15:09:50|22138.16|22138.16|22132.59|22132.59|22138.16|22138.16|22131.81|22131.81|0
1607613000000|2020-12-10 15:10:00|22133.97|22133.97|22135.13|22135.13|22141.36|22141.36|22133.97|22133.97|0
1607613020000|2020-12-10 15:10:20|22133.55|22133.55|22131.18|22131.18|22133.55|22133.55|22131.12|22131.12|0
1607613030000|2020-12-10 15:10:30|22130.52|22130.52|22129.73|22129.73|22130.57|22130.57|22129.73|22129.73|0
1607613040000|2020-12-10 15:10:40|22132.48|22132.48|22140.78|22140.78|22141.46|22141.46|22132.48|22132.48|0
1607613050000|2020-12-10 15:10:50|22141.83|22141.83|22139.79|22139.79|22142.68|22142.68|22139.79|22139.79|0
1607613060000|2020-12-10 15:11:00|22138.41|22138.41|22138.69|22138.69|22138.69|22138.69|22137.88|22137.88|0
1607613070000|2020-12-10 15:11:10|22140.07|22140.07|22141.65|22141.65|22142.43|22142.43|22140.07|22140.07|0
1607613080000|2020-12-10 15:11:20|22140.6|22140.6|22135.83|22135.83|22140.6|22140.6|22135.62|22135.62|0
1607613090000|2020-12-10 15:11:30|22136.51|22136.51|22140.93|22140.93|22142.36|22142.36|22136.51|22136.51|0
1607613100000|2020-12-10 15:11:40|22140.87|22140.87|22140.87|22140.87|22140.87|22140.87|22140.87|22140.87|0
1607613110000|2020-12-10 15:11:50|22139.82|22139.82|22139.14|22139.14|22139.82|22139.82|22139.14|22139.14|0
1607613120000|2020-12-10 15:12:00|22139.67|22139.67|22141.04|22141.04|22141.04|22141.04|22139.67|22139.67|0
1607613130000|2020-12-10 15:12:10|22142.68|22142.68|22142.68|22142.68|22142.68|22142.68|22142.68|22142.68|0
1607613140000|2020-12-10 15:12:20|22143.36|22143.36|22136.25|22136.25|22145.51|22145.51|22136.25|22136.25|0
1607613150000|2020-12-10 15:12:30|22136.46|22136.46|22138.1|22138.1|22138.1|22138.1|22135.93|22135.93|0
1607613160000|2020-12-10 15:12:40|22139.15|22139.15|22141.91|22141.91|22141.91|22141.91|22139.15|22139.15|0
1607613170000|2020-12-10 15:12:50|22141.67|22141.67|22138.46|22138.46|22142.59|22142.59|22138.46|22138.46|0
1607613180000|2020-12-10 15:13:00|22139.23|22139.23|22141.29|22141.29|22141.29|22141.29|22139.23|22139.23|0
1607613190000|2020-12-10 15:13:10|22140.77|22140.77|22139.4|22139.4|22140.77|22140.77|22139.4|22139.4|0
1607613200000|2020-12-10 15:13:20|22137.84|22137.84|22134.82|22134.82|22137.84|22137.84|22134.82|22134.82|0
1607613210000|2020-12-10 15:13:30|22136.98|22136.98|22142.04|22142.04|22142.04|22142.04|22136.98|22136.98|0
1607613220000|2020-12-10 15:13:40|22143.6|22143.6|22150.59|22150.59|22150.66|22150.66|22143.46|22143.46|0
1607613230000|2020-12-10 15:13:50|22150.81|22150.81|22150.81|22150.81|22150.81|22150.81|22150.81|22150.81|0
1607613240000|2020-12-10 15:14:00|22150.94|22150.94|22150.17|22150.17|22153.69|22153.69|22149.39|22149.39|0
1607613250000|2020-12-10 15:14:10|22148.8|22148.8|22152.08|22152.08|22152.08|22152.08|22147.75|22147.75|0
1607613260000|2020-12-10 15:14:20|22153.45|22153.45|22150.49|22150.49|22156.4|22156.4|22150.49|22150.49|0
1607613270000|2020-12-10 15:14:30|22149.44|22149.44|22150.81|22150.81|22150.81|22150.81|22149.44|22149.44|0
1607613280000|2020-12-10 15:14:40|22150.13|22150.13|22155.81|22155.81|22155.81|22155.81|22149.35|22149.35|0
1607613290000|2020-12-10 15:14:50|22156.59|22156.59|22157.27|22157.27|22157.27|22157.27|22156.59|22156.59|0
1607613300000|2020-12-10 15:15:00|22155.69|22155.69|22151.84|22151.84|22158.32|22158.32|22151.84|22151.84|0
1607613310000|2020-12-10 15:15:10|22151.15|22151.15|22150.38|22150.38|22151.15|22151.15|22150.38|22150.38|0
1607613320000|2020-12-10 15:15:20|22149.6|22149.6|22154.14|22154.14|22154.14|22154.14|22147.86|22147.86|0
1607613330000|2020-12-10 15:15:30|22152.78|22152.78|22152.57|22152.57|22153.46|22153.46|22151.88|22151.88|0
1607613340000|2020-12-10 15:15:40|22153.25|22153.25|22159.2|22159.2|22159.2|22159.2|22153.25|22153.25|0
1607613350000|2020-12-10 15:15:50|22157.82|22157.82|22157.82|22157.82|22157.82|22157.82|22157.82|22157.82|0
1607613360000|2020-12-10 15:16:00|22157.71|22157.71|22157.82|22157.82|22157.82|22157.82|22157.3|22157.3|0
1607613370000|2020-12-10 15:16:10|22157.75|22157.75|22156.15|22156.15|22157.75|22157.75|22156.15|22156.15|0
1607613380000|2020-12-10 15:16:20|22156.08|22156.08|22165.35|22165.35|22165.95|22165.95|22155.28|22155.28|0
1607613390000|2020-12-10 15:16:30|22165.32|22165.32|22163.93|22163.93|22165.39|22165.39|22163.93|22163.93|0
1607613400000|2020-12-10 15:16:40|22164.71|22164.71|22164.49|22164.49|22164.71|22164.71|22164.49|22164.49|0
1607613410000|2020-12-10 15:16:50|22163.12|22163.12|22165.34|22165.34|22165.34|22165.34|22162.59|22162.59|0
1607613420000|2020-12-10 15:17:00|22163.97|22163.97|22172.06|22172.06|22172.06|22172.06|22163.97|22163.97|0
1607613430000|2020-12-10 15:17:10|22173.64|22173.64|22169.45|22169.45|22173.64|22173.64|22169.45|22169.45|0
1607613440000|2020-12-10 15:17:20|22169.89|22169.89|22169.87|22169.87|22169.89|22169.89|22165.41|22165.41|0
1607613450000|2020-12-10 15:17:30|22167.12|22167.12|22167.12|22167.12|22168.17|22168.17|22167.12|22167.12|0
1607613460000|2020-12-10 15:17:40|22167.05|22167.05|22164.27|22164.27|22167.05|22167.05|22163.22|22163.22|0
1607613470000|2020-12-10 15:17:50|22164.49|22164.49|22163.63|22163.63|22166.06|22166.06|22163.63|22163.63|0
1607613480000|2020-12-10 15:18:00|22164.16|22164.16|22164.35|22164.35|22165.03|22165.03|22164.16|22164.16|0
1607613490000|2020-12-10 15:18:10|22164.88|22164.88|22170.85|22170.85|22170.85|22170.85|22164.72|22164.72|0
1607613500000|2020-12-10 15:18:20|22171.38|22171.38|22181.08|22181.08|22181.29|22181.29|22171.38|22171.38|0
1607613510000|2020-12-10 15:18:30|22181.86|22181.86|22181.01|22181.01|22182.91|22182.91|22176.88|22176.88|0
1607613520000|2020-12-10 15:18:40|22182.06|22182.06|22177.04|22177.04|22182.74|22182.74|22175.67|22175.67|0
1607613530000|2020-12-10 15:18:50|22176.26|22176.26|22176.45|22176.45|22176.45|22176.45|22173.26|22173.26|0
1607613540000|2020-12-10 15:19:00|22177.83|22177.83|22185.17|22185.17|22185.7|22185.7|22177.83|22177.83|0
1607613550000|2020-12-10 15:19:10|22184.82|22184.82|22184.74|22184.74|22186.75|22186.75|22184.71|22184.71|0
1607613560000|2020-12-10 15:19:20|22184.68|22184.68|22184.56|22184.56|22185.24|22185.24|22182.98|22182.98|0
1607613570000|2020-12-10 15:19:30|22184.43|22184.43|22184.43|22184.43|22184.43|22184.43|22184.43|22184.43|0
1607613580000|2020-12-10 15:19:40|22181.68|22181.68|22181.63|22181.63|22181.68|22181.68|22181.63|22181.63|0
1607613590000|2020-12-10 15:19:50|22181.56|22181.56|22181.46|22181.46|22181.56|22181.56|22180.78|22180.78|0
1607613600000|2020-12-10 15:20:00|22182.14|22182.14|22182.53|22182.53|22189.41|22189.41|22182.14|22182.14|0
1607613610000|2020-12-10 15:20:10|22181.75|22181.75|22182.53|22182.53|22183.31|22183.31|22181.75|22181.75|0
1607613620000|2020-12-10 15:20:20|22182.47|22182.47|22179.04|22179.04|22185.74|22185.74|22179.04|22179.04|0
1607613630000|2020-12-10 15:20:30|22176.29|22176.29|22185.07|22185.07|22185.07|22185.07|22176.29|22176.29|0
1607613640000|2020-12-10 15:20:40|22183.69|22183.69|22184.98|22184.98|22189.28|22189.28|22183.69|22183.69|0
1607613650000|2020-12-10 15:20:50|22183.93|22183.93|22184.06|22184.06|22184.28|22184.28|22183.93|22183.93|0
1607613660000|2020-12-10 15:21:00|22181.84|22181.84|22192.64|22192.64|22196.76|22196.76|22181.84|22181.84|0
1607613670000|2020-12-10 15:21:10|22194.01|22194.01|22189.98|22189.98|22194.01|22194.01|22188.6|22188.6|0
1607613680000|2020-12-10 15:21:20|22190.5|22190.5|22198.36|22198.36|22198.68|22198.68|22190.5|22190.5|0
1607613690000|2020-12-10 15:21:30|22198.47|22198.47|22197.9|22197.9|22198.47|22198.47|22193.34|22193.34|0
1607613700000|2020-12-10 15:21:40|22199.27|22199.27|22196.61|22196.61|22200.74|22200.74|22196.61|22196.61|0
1607613710000|2020-12-10 15:21:50|22197.14|22197.14|22201.26|22201.26|22201.26|22201.26|22197.14|22197.14|0
1607613720000|2020-12-10 15:22:00|22200.73|22200.73|22199.95|22199.95|22203.38|22203.38|22199.95|22199.95|0
1607613730000|2020-12-10 15:22:10|22199.83|22199.83|22198.58|22198.58|22202.7|22202.7|22198.58|22198.58|0
1607613740000|2020-12-10 15:22:20|22201.32|22201.32|22200.48|22200.48|22201.32|22201.32|22199.42|22199.42|0
1607613750000|2020-12-10 15:22:30|22201|22201|22204.11|22204.11|22208.24|22208.24|22201|22201|0
1607613760000|2020-12-10 15:22:40|22204.89|22204.89|22209.07|22209.07|22209.07|22209.07|22204.21|22204.21|0
1607613770000|2020-12-10 15:22:50|22209.29|22209.29|22213.79|22213.79|22213.79|22213.79|22209.29|22209.29|0
1607613780000|2020-12-10 15:23:00|22213.72|22213.72|22214.56|22214.56|22215.09|22215.09|22213.37|22213.37|0
1607613790000|2020-12-10 15:23:10|22214.62|22214.62|22213.65|22213.65|22214.62|22214.62|22211.66|22211.66|0
1607613800000|2020-12-10 15:23:20|22212.19|22212.19|22208.18|22208.18|22212.19|22212.19|22208.18|22208.18|0
1607613810000|2020-12-10 15:23:30|22206.72|22206.72|22206.86|22206.86|22206.86|22206.86|22205.58|22205.58|0
1607613820000|2020-12-10 15:23:40|22205.28|22205.28|22201.23|22201.23|22205.28|22205.28|22201.16|22201.16|0
1607613830000|2020-12-10 15:23:50|22202.6|22202.6|22202.76|22202.76|22203.44|22203.44|22201.39|22201.39|0
1607613840000|2020-12-10 15:24:00|22203.81|22203.81|22215.21|22215.21|22215.21|22215.21|22203.81|22203.81|0
1607613850000|2020-12-10 15:24:10|22215.33|22215.33|22216.14|22216.14|22216.14|22216.14|22215.33|22215.33|0
1607613860000|2020-12-10 15:24:20|22217.51|22217.51|22220.06|22220.06|22220.06|22220.06|22217.51|22217.51|0
1607613870000|2020-12-10 15:24:30|22219.94|22219.94|22218.56|22218.56|22219.94|22219.94|22218.56|22218.56|0
1607613880000|2020-12-10 15:24:40|22221.98|22221.98|22213.29|22213.29|22221.98|22221.98|22213.29|22213.29|0
1607613890000|2020-12-10 15:24:50|22213.35|22213.35|22212.94|22212.94|22213.35|22213.35|22211.79|22211.79|0
1607613900000|2020-12-10 15:25:00|22211.57|22211.57|22210.42|22210.42|22211.57|22211.57|22210.36|22210.36|0
1607613910000|2020-12-10 15:25:10|22208.86|22208.86|22206.43|22206.43|22210.45|22210.45|22206.12|22206.12|0
1607613920000|2020-12-10 15:25:20|22205.37|22205.37|22208.01|22208.01|22208.53|22208.53|22204.85|22204.85|0
1607613930000|2020-12-10 15:25:30|22208.12|22208.12|22208.65|22208.65|22208.65|22208.65|22208.12|22208.12|0
1607613940000|2020-12-10 15:25:40|22209.18|22209.18|22212.38|22212.38|22212.91|22212.91|22208.58|22208.58|0
1607613950000|2020-12-10 15:25:50|22212.25|22212.25|22211.09|22211.09|22212.46|22212.46|22211.09|22211.09|0
1607613960000|2020-12-10 15:26:00|22209.71|22209.71|22203.34|22203.34|22209.71|22209.71|22203.34|22203.34|0
1607613970000|2020-12-10 15:26:10|22202.56|22202.56|22201.07|22201.07|22202.56|22202.56|22201.07|22201.07|0
1607613980000|2020-12-10 15:26:20|22200.98|22200.98|22209.04|22209.04|22209.04|22209.04|22200.98|22200.98|0
1607613990000|2020-12-10 15:26:30|22210.42|22210.42|22212.35|22212.35|22213.64|22213.64|22210.42|22210.42|0
1607614000000|2020-12-10 15:26:40|22213.73|22213.73|22204.73|22204.73|22213.73|22213.73|22203.36|22203.36|0
1607614010000|2020-12-10 15:26:50|22206.11|22206.11|22207.22|22207.22|22209.91|22209.91|22206.11|22206.11|0
1607614020000|2020-12-10 15:27:00|22206.16|22206.16|22204.19|22204.19|22206.16|22206.16|22203.93|22203.93|0
1607614040000|2020-12-10 15:27:20|22205.24|22205.24|22198.69|22198.69|22205.24|22205.24|22198.69|22198.69|0
1607614050000|2020-12-10 15:27:30|22199.22|22199.22|22199.74|22199.74|22199.74|22199.74|22199.22|22199.22|0
1607614060000|2020-12-10 15:27:40|22199.22|22199.22|22194.21|22194.21|22199.22|22199.22|22194.21|22194.21|0
1607614070000|2020-12-10 15:27:50|22194.81|22194.81|22192.99|22192.99|22195.83|22195.83|22192.99|22192.99|0
1607614080000|2020-12-10 15:28:00|22192.96|22192.96|22189.95|22189.95|22193.74|22193.74|22189.95|22189.95|0
1607614090000|2020-12-10 15:28:10|22190.16|22190.16|22190|22190|22190.16|22190.16|22189.64|22189.64|0
1607614100000|2020-12-10 15:28:20|22190.53|22190.53|22186.94|22186.94|22190.53|22190.53|22186.94|22186.94|0
1607614110000|2020-12-10 15:28:30|22184.83|22184.83|22193.86|22193.86|22195.76|22195.76|22184.83|22184.83|0
1607614120000|2020-12-10 15:28:40|22193.08|22193.08|22195.5|22195.5|22195.72|22195.72|22192.55|22192.55|0
1607614130000|2020-12-10 15:28:50|22196.03|22196.03|22193.89|22193.89|22196.14|22196.14|22193.89|22193.89|0
1607614140000|2020-12-10 15:29:00|22194.42|22194.42|22200.92|22200.92|22200.92|22200.92|22194.42|22194.42|0
1607614150000|2020-12-10 15:29:10|22203.67|22203.67|22205.57|22205.57|22205.57|22205.57|22203.67|22203.67|0
1607614160000|2020-12-10 15:29:20|22206.1|22206.1|22202.89|22202.89|22206.69|22206.69|22202.89|22202.89|0
1607614170000|2020-12-10 15:29:30|22203.42|22203.42|22201.18|22201.18|22203.42|22203.42|22201.18|22201.18|0
1607614180000|2020-12-10 15:29:40|22199.8|22199.8|22199.8|22199.8|22199.8|22199.8|22199.8|22199.8|0
1607614190000|2020-12-10 15:29:50|22203.76|22203.76|22203.77|22203.77|22205.51|22205.51|22203.76|22203.76|0
1607614200000|2020-12-10 15:30:00|22203.54|22203.54|22203.2|22203.2|22203.83|22203.83|22202.13|22202.13|0
1607614210000|2020-12-10 15:30:10|22202.15|22202.15|22204.32|22204.32|22204.32|22204.32|22202.15|22202.15|0
1607614220000|2020-12-10 15:30:20|22203.64|22203.64|22196.81|22196.81|22203.64|22203.64|22196.68|22196.68|0
1607614230000|2020-12-10 15:30:30|22197.34|22197.34|22197.9|22197.9|22197.9|22197.9|22196.78|22196.78|0
1607614240000|2020-12-10 15:30:40|22197.46|22197.46|22190.21|22190.21|22197.46|22197.46|22190.21|22190.21|0
1607614250000|2020-12-10 15:30:50|22191.26|22191.26|22191.79|22191.79|22191.79|22191.79|22191.26|22191.26|0
1607614260000|2020-12-10 15:31:00|22190.73|22190.73|22189.46|22189.46|22191.26|22191.26|22189.46|22189.46|0
1607614270000|2020-12-10 15:31:10|22190.83|22190.83|22189.92|22189.92|22192.41|22192.41|22189.92|22189.92|0
1607614280000|2020-12-10 15:31:20|22189.97|22189.97|22188.22|22188.22|22191.18|22191.18|22188.22|22188.22|0
1607614290000|2020-12-10 15:31:30|22185.59|22185.59|22185.59|22185.59|22185.59|22185.59|22185.59|22185.59|0
1607614310000|2020-12-10 15:31:50|22184.54|22184.54|22179.87|22179.87|22184.54|22184.54|22179.87|22179.87|0
1607614320000|2020-12-10 15:32:00|22180.39|22180.39|22183.36|22183.36|22183.36|22183.36|22180.16|22180.16|0
1607614330000|2020-12-10 15:32:10|22186.84|22186.84|22192.55|22192.55|22192.55|22192.55|22186.84|22186.84|0
1607614340000|2020-12-10 15:32:20|22193.6|22193.6|22192.08|22192.08|22195.03|22195.03|22192.08|22192.08|0
1607614350000|2020-12-10 15:32:30|22191.86|22191.86|22189|22189|22191.86|22191.86|22186.95|22186.95|0
1607614360000|2020-12-10 15:32:40|22186.27|22186.27|22185.53|22185.53|22186.27|22186.27|22185.53|22185.53|0
1607614370000|2020-12-10 15:32:50|22186.58|22186.58|22186.27|22186.27|22187.95|22187.95|22186.27|22186.27|0
1607614380000|2020-12-10 15:33:00|22187.03|22187.03|22189.47|22189.47|22190.25|22190.25|22187.03|22187.03|0
1607614390000|2020-12-10 15:33:10|22189.59|22189.59|22194.74|22194.74|22194.81|22194.81|22189.37|22189.37|0
1607614400000|2020-12-10 15:33:20|22196.11|22196.11|22194.7|22194.7|22196.65|22196.65|22194.7|22194.7|0
1607614420000|2020-12-10 15:33:40|22194.48|22194.48|22194.19|22194.19|22194.48|22194.48|22191.44|22191.44|0
1607614430000|2020-12-10 15:33:50|22194.97|22194.97|22191.92|22191.92|22194.97|22194.97|22191.92|22191.92|0
1607614440000|2020-12-10 15:34:00|22191.39|22191.39|22191.18|22191.18|22191.92|22191.92|22191.18|22191.18|0
1607614450000|2020-12-10 15:34:10|22188.43|22188.43|22186.57|22186.57|22188.43|22188.43|22186.57|22186.57|0
1607614460000|2020-12-10 15:34:20|22185.14|22185.14|22178.53|22178.53|22185.27|22185.27|22178.53|22178.53|0
1607614470000|2020-12-10 15:34:30|22177.15|22177.15|22175.88|22175.88|22177.15|22177.15|22175.35|22175.35|0
1607614480000|2020-12-10 15:34:40|22176.02|22176.02|22175.94|22175.94|22176.02|22176.02|22175.81|22175.81|0
1607614490000|2020-12-10 15:34:50|22175.87|22175.87|22175.52|22175.52|22176.65|22176.65|22175.52|22175.52|0
1607614500000|2020-12-10 15:35:00|22175.47|22175.47|22174.28|22174.28|22175.99|22175.99|22173.91|22173.91|0
1607614510000|2020-12-10 15:35:10|22174.42|22174.42|22177.81|22177.81|22177.81|22177.81|22174.42|22174.42|0
1607614520000|2020-12-10 15:35:20|22178.59|22178.59|22180.46|22180.46|22181.24|22181.24|22178.59|22178.59|0
1607614530000|2020-12-10 15:35:30|22181.51|22181.51|22187.75|22187.75|22187.75|22187.75|22181.51|22181.51|0
1607614540000|2020-12-10 15:35:40|22187.8|22187.8|22188.38|22188.38|22188.48|22188.48|22187.74|22187.74|0
1607614550000|2020-12-10 15:35:50|22188.35|22188.35|22193.03|22193.03|22193.24|22193.24|22188.25|22188.25|0
1607614560000|2020-12-10 15:36:00|22197.15|22197.15|22195.98|22195.98|22197.15|22197.15|22195.77|22195.77|0
1607614570000|2020-12-10 15:36:10|22197.03|22197.03|22203|22203|22203|22203|22197.03|22197.03|0
1607614580000|2020-12-10 15:36:20|22203.43|22203.43|22202.81|22202.81|22204.18|22204.18|22202.81|22202.81|0
1607614590000|2020-12-10 15:36:30|22202.28|22202.28|22205.25|22205.25|22205.25|22205.25|22202.18|22202.18|0
1607614600000|2020-12-10 15:36:40|22204.19|22204.19|22211.76|22211.76|22213.34|22213.34|22203.97|22203.97|0
1607614610000|2020-12-10 15:36:50|22213.13|22213.13|22216.48|22216.48|22216.48|22216.48|22213.13|22213.13|0
1607614620000|2020-12-10 15:37:00|22216.7|22216.7|22219.48|22219.48|22224.21|22224.21|22216.7|22216.7|0
1607614630000|2020-12-10 15:37:10|22219.36|22219.36|22217.92|22217.92|22219.36|22219.36|22217.92|22217.92|0
1607614640000|2020-12-10 15:37:20|22216.61|22216.61|22216.61|22216.61|22216.61|22216.61|22216.61|22216.61|0
1607614650000|2020-12-10 15:37:30|22216.48|22216.48|22217.23|22217.23|22217.23|22217.23|22216.48|22216.48|0
1607614660000|2020-12-10 15:37:40|22218.6|22218.6|22218.6|22218.6|22218.6|22218.6|22218.6|22218.6|0
1607614670000|2020-12-10 15:37:50|22219.98|22219.98|22220.57|22220.57|22221.63|22221.63|22219.98|22219.98|0
1607614680000|2020-12-10 15:38:00|22219.2|22219.2|22226.89|22226.89|22227.67|22227.67|22218.67|22218.67|0
1607614690000|2020-12-10 15:38:10|22224.14|22224.14|22223.36|22223.36|22224.14|22224.14|22223.36|22223.36|0
1607614700000|2020-12-10 15:38:20|22224.14|22224.14|22222.65|22222.65|22224.14|22224.14|22222.65|22222.65|0
1607614710000|2020-12-10 15:38:30|22221.81|22221.81|22221.81|22221.81|22221.81|22221.81|22221.81|22221.81|0
1607614720000|2020-12-10 15:38:40|22221.13|22221.13|22219.45|22219.45|22221.13|22221.13|22219.45|22219.45|0
1607614730000|2020-12-10 15:38:50|22218.81|22218.81|22227.23|22227.23|22227.23|22227.23|22218.81|22218.81|0
1607614740000|2020-12-10 15:39:00|22228.01|22228.01|22228.01|22228.01|22229.38|22229.38|22228.01|22228.01|0
1607614750000|2020-12-10 15:39:10|22228.79|22228.79|22234.8|22234.8|22236.18|22236.18|22228.79|22228.79|0
1607614760000|2020-12-10 15:39:20|22233.75|22233.75|22235.97|22235.97|22235.97|22235.97|22231.14|22231.14|0
1607614770000|2020-12-10 15:39:30|22236.01|22236.01|22236.22|22236.22|22236.22|22236.22|22236.01|22236.01|0
1607614780000|2020-12-10 15:39:40|22237.8|22237.8|22237.7|22237.7|22238.23|22238.23|22237.12|22237.12|0
1607614790000|2020-12-10 15:39:50|22237.49|22237.49|22238.27|22238.27|22239.64|22239.64|22237.49|22237.49|0
1607614800000|2020-12-10 15:40:00|22238.79|22238.79|22240.69|22240.69|22240.69|22240.69|22238.79|22238.79|0
1607614810000|2020-12-10 15:40:10|22239.64|22239.64|22236.22|22236.22|22239.64|22239.64|22236.22|22236.22|0
1607614820000|2020-12-10 15:40:20|22239.17|22239.17|22247.48|22247.48|22247.48|22247.48|22239.17|22239.17|0
1607614830000|2020-12-10 15:40:30|22247.7|22247.7|22246.43|22246.43|22248.01|22248.01|22246.43|22246.43|0
1607614840000|2020-12-10 15:40:40|22246.6|22246.6|22251.97|22251.97|22251.97|22251.97|22246.6|22246.6|0
1607614850000|2020-12-10 15:40:50|22251.19|22251.19|22252.21|22252.21|22252.21|22252.21|22246.15|22246.15|0
1607614860000|2020-12-10 15:41:00|22252.33|22252.33|22253.69|22253.69|22253.69|22253.69|22250.26|22250.26|0
1607614870000|2020-12-10 15:41:10|22252.32|22252.32|22251.69|22251.69|22252.32|22252.32|22251.26|22251.26|0
1607614880000|2020-12-10 15:41:20|22250.32|22250.32|22243.96|22243.96|22250.32|22250.32|22243.89|22243.89|0
1607614890000|2020-12-10 15:41:30|22242.58|22242.58|22241.9|22241.9|22242.58|22242.58|22241.9|22241.9|0
1607614900000|2020-12-10 15:41:40|22241.38|22241.38|22242.74|22242.74|22242.74|22242.74|22241.38|22241.38|0
1607614910000|2020-12-10 15:41:50|22242.85|22242.85|22246.06|22246.06|22247.11|22247.11|22242.85|22242.85|0
1607614920000|2020-12-10 15:42:00|22245.38|22245.38|22245.85|22245.85|22250.32|22250.32|22245.38|22245.38|0
1607614930000|2020-12-10 15:42:10|22242.32|22242.32|22242.47|22242.47|22243.81|22243.81|22242.25|22242.25|0
1607614940000|2020-12-10 15:42:20|22241.94|22241.94|22242.62|22242.62|22242.62|22242.62|22241.94|22241.94|0
1607614950000|2020-12-10 15:42:30|22242.68|22242.68|22236.23|22236.23|22242.68|22242.68|22236.16|22236.16|0
1607614960000|2020-12-10 15:42:40|22235.8|22235.8|22234.47|22234.47|22235.8|22235.8|22234.22|22234.22|0
1607614970000|2020-12-10 15:42:50|22235|22235|22235|22235|22235|22235|22235|22235|0
1607614980000|2020-12-10 15:43:00|22235.21|22235.21|22232.88|22232.88|22238.82|22238.82|22232.88|22232.88|0
1607614990000|2020-12-10 15:43:10|22231.83|22231.83|22230.99|22230.99|22233.12|22233.12|22230.99|22230.99|0
1607615000000|2020-12-10 15:43:20|22234.27|22234.27|22236.95|22236.95|22236.95|22236.95|22234.27|22234.27|0
1607615010000|2020-12-10 15:43:30|22237.48|22237.48|22240.23|22240.23|22240.23|22240.23|22237.48|22237.48|0
1607615020000|2020-12-10 15:43:40|22240.75|22240.75|22242.13|22242.13|22242.13|22242.13|22238.65|22238.65|0
1607615030000|2020-12-10 15:43:50|22241.6|22241.6|22242.97|22242.97|22243.74|22243.74|22241.6|22241.6|0
1607615040000|2020-12-10 15:44:00|22242.28|22242.28|22235.19|22235.19|22242.28|22242.28|22234.66|22234.66|0
1607615050000|2020-12-10 15:44:10|22235.4|22235.4|22234.62|22234.62|22235.4|22235.4|22234.62|22234.62|0
1607615060000|2020-12-10 15:44:20|22235.15|22235.15|22232.92|22232.92|22235.15|22235.15|22232.92|22232.92|0
1607615070000|2020-12-10 15:44:30|22233.98|22233.98|22235.35|22235.35|22235.35|22235.35|22233.45|22233.45|0
1607615080000|2020-12-10 15:44:40|22234.3|22234.3|22230.44|22230.44|22234.3|22234.3|22229.66|22229.66|0
1607615090000|2020-12-10 15:44:50|22231.12|22231.12|22226.6|22226.6|22231.12|22231.12|22226.6|22226.6|0
1607615100000|2020-12-10 15:45:00|22225.02|22225.02|22224.07|22224.07|22225.59|22225.59|22224.01|22224.01|0
1607615110000|2020-12-10 15:45:10|22223.38|22223.38|22221.29|22221.29|22223.38|22223.38|22221.29|22221.29|0
1607615120000|2020-12-10 15:45:20|22221.26|22221.26|22218.76|22218.76|22221.26|22221.26|22218.76|22218.76|0
1607615130000|2020-12-10 15:45:30|22215.07|22215.07|22215.01|22215.01|22215.07|22215.07|22213.56|22213.56|0
1607615140000|2020-12-10 15:45:40|22216.59|22216.59|22215.21|22215.21|22216.59|22216.59|22214.43|22214.43|0
1607615150000|2020-12-10 15:45:50|22214.16|22214.16|22204.86|22204.86|22214.16|22214.16|22204.86|22204.86|0
1607615160000|2020-12-10 15:46:00|22205.54|22205.54|22206.54|22206.54|22206.91|22206.91|22204.18|22204.18|0
1607615170000|2020-12-10 15:46:10|22211.44|22211.44|22217.85|22217.85|22218.77|22218.77|22211.44|22211.44|0
1607615180000|2020-12-10 15:46:20|22216.36|22216.36|22219.33|22219.33|22219.86|22219.86|22214.76|22214.76|0
1607615190000|2020-12-10 15:46:30|22223.46|22223.46|22226.09|22226.09|22227.46|22227.46|22223.46|22223.46|0
1607615200000|2020-12-10 15:46:40|22223.98|22223.98|22222.47|22222.47|22224.51|22224.51|22222.47|22222.47|0
1607615210000|2020-12-10 15:46:50|22222.4|22222.4|22222.4|22222.4|22222.4|22222.4|22222.4|22222.4|0
1607615220000|2020-12-10 15:47:00|22222.83|22222.83|22224.28|22224.28|22224.49|22224.49|22222.83|22222.83|0
1607615230000|2020-12-10 15:47:10|22222.9|22222.9|22221.5|22221.5|22223.04|22223.04|22219.69|22219.69|0
1607615240000|2020-12-10 15:47:20|22221.66|22221.66|22223.43|22223.43|22223.43|22223.43|22221.66|22221.66|0
1607615250000|2020-12-10 15:47:30|22222.06|22222.06|22227.49|22227.49|22227.49|22227.49|22222.06|22222.06|0
1607615260000|2020-12-10 15:47:40|22228.02|22228.02|22231.06|22231.06|22236.47|22236.47|22228.02|22228.02|0
1607615270000|2020-12-10 15:47:50|22230.01|22230.01|22232.76|22232.76|22232.76|22232.76|22230.01|22230.01|0
1607615280000|2020-12-10 15:48:00|22230.01|22230.01|22233.8|22233.8|22235.7|22235.7|22230.01|22230.01|0
1607615290000|2020-12-10 15:48:10|22232.75|22232.75|22232.75|22232.75|22232.75|22232.75|22232.75|22232.75|0
1607615300000|2020-12-10 15:48:20|22232.22|22232.22|22233.21|22233.21|22233.21|22233.21|22232.16|22232.16|0
1607615310000|2020-12-10 15:48:30|22232.76|22232.76|22231.48|22231.48|22232.94|22232.94|22231.48|22231.48|0
1607615320000|2020-12-10 15:48:40|22230.79|22230.79|22227.29|22227.29|22231.65|22231.65|22227.29|22227.29|0
1607615330000|2020-12-10 15:48:50|22226.24|22226.24|22222.43|22222.43|22226.24|22226.24|22221.91|22221.91|0
1607615340000|2020-12-10 15:49:00|22221.07|22221.07|22214.89|22214.89|22221.07|22221.07|22214.89|22214.89|0
1607615350000|2020-12-10 15:49:10|22216.47|22216.47|22215.95|22215.95|22216.47|22216.47|22215.95|22215.95|0
1607615360000|2020-12-10 15:49:20|22215.89|22215.89|22215.8|22215.8|22215.89|22215.89|22215.8|22215.8|0
1607615370000|2020-12-10 15:49:30|22215.83|22215.83|22208.84|22208.84|22215.83|22215.83|22208.84|22208.84|0
1607615380000|2020-12-10 15:49:40|22207.47|22207.47|22207.47|22207.47|22207.47|22207.47|22207.47|22207.47|0
1607615390000|2020-12-10 15:49:50|22207.69|22207.69|22208.74|22208.74|22208.74|22208.74|22207.69|22207.69|0
1607615400000|2020-12-10 15:50:00|22210.3|22210.3|22216.5|22216.5|22217.23|22217.23|22210.3|22210.3|0
1607615410000|2020-12-10 15:50:10|22218.08|22218.08|22223.81|22223.81|22223.81|22223.81|22218.08|22218.08|0
1607615420000|2020-12-10 15:50:20|22222.43|22222.43|22223.4|22223.4|22223.81|22223.81|22222.43|22222.43|0
1607615430000|2020-12-10 15:50:30|22220.65|22220.65|22218.97|22218.97|22220.65|22220.65|22218.97|22218.97|0
1607615440000|2020-12-10 15:50:40|22219.75|22219.75|22217.71|22217.71|22219.75|22219.75|22217.6|22217.6|0
1607615450000|2020-12-10 15:50:50|22218.49|22218.49|22217.97|22217.97|22218.49|22218.49|22217.97|22217.97|0
1607615460000|2020-12-10 15:51:00|22217.44|22217.44|22217.13|22217.13|22218.49|22218.49|22217.13|22217.13|0
1607615470000|2020-12-10 15:51:10|22215.57|22215.57|22212.62|22212.62|22215.57|22215.57|22209.87|22209.87|0
1607615480000|2020-12-10 15:51:20|22211.25|22211.25|22220.48|22220.48|22220.48|22220.48|22211.25|22211.25|0
1607615490000|2020-12-10 15:51:30|22219.43|22219.43|22216.15|22216.15|22219.43|22219.43|22216.15|22216.15|0
1607615500000|2020-12-10 15:51:40|22216.93|22216.93|22215.1|22215.1|22217.16|22217.16|22215.1|22215.1|0
1607615520000|2020-12-10 15:52:00|22214.99|22214.99|22208.33|22208.33|22214.99|22214.99|22208.33|22208.33|0
1607615530000|2020-12-10 15:52:10|22208.11|22208.11|22207.43|22207.43|22208.11|22208.11|22207.43|22207.43|0
1607615540000|2020-12-10 15:52:20|22207.57|22207.57|22215.57|22215.57|22216.09|22216.09|22207.5|22207.5|0
1607615550000|2020-12-10 15:52:30|22215.04|22215.04|22214.83|22214.83|22215.04|22215.04|22214.83|22214.83|0
1607615560000|2020-12-10 15:52:40|22213.46|22213.46|22212.93|22212.93|22213.46|22213.46|22212.93|22212.93|0
1607615570000|2020-12-10 15:52:50|22212.29|22212.29|22209.01|22209.01|22212.29|22212.29|22209.01|22209.01|0
1607615580000|2020-12-10 15:53:00|22209.54|22209.54|22205.88|22205.88|22209.54|22209.54|22205.88|22205.88|0
1607615590000|2020-12-10 15:53:10|22205.76|22205.76|22205.1|22205.1|22205.76|22205.76|22204.88|22204.88|0
1607615600000|2020-12-10 15:53:20|22204.67|22204.67|22202.14|22202.14|22204.88|22204.88|22202.14|22202.14|0
1607615610000|2020-12-10 15:53:30|22203.13|22203.13|22204.36|22204.36|22204.36|22204.36|22203.13|22203.13|0
1607615620000|2020-12-10 15:53:40|22204.88|22204.88|22204.36|22204.36|22204.88|22204.88|22203.83|22203.83|0
1607615630000|2020-12-10 15:53:50|22205.04|22205.04|22205.56|22205.56|22206.09|22206.09|22205.04|22205.04|0
1607615640000|2020-12-10 15:54:00|22205.35|22205.35|22209.42|22209.42|22209.42|22209.42|22204.89|22204.89|0
1607615650000|2020-12-10 15:54:10|22209.54|22209.54|22210.23|22210.23|22211.15|22211.15|22209.54|22209.54|0
1607615660000|2020-12-10 15:54:20|22210.04|22210.04|22209.2|22209.2|22210.04|22210.04|22208.93|22208.93|0
1607615670000|2020-12-10 15:54:30|22208.98|22208.98|22201.71|22201.71|22208.98|22208.98|22201.71|22201.71|0
1607615680000|2020-12-10 15:54:40|22202.48|22202.48|22203.61|22203.61|22203.61|22203.61|22202.48|22202.48|0
1607615690000|2020-12-10 15:54:50|22202.05|22202.05|22202.86|22202.86|22202.86|22202.86|22201.27|22201.27|0
1607615700000|2020-12-10 15:55:00|22203.64|22203.64|22203.89|22203.89|22203.89|22203.89|22203.37|22203.37|0
1607615710000|2020-12-10 15:55:10|22204.42|22204.42|22205.47|22205.47|22205.47|22205.47|22204.42|22204.42|0
1607615720000|2020-12-10 15:55:20|22204.69|22204.69|22204.69|22204.69|22204.69|22204.69|22204.69|22204.69|0
1607615730000|2020-12-10 15:55:30|22207.44|22207.44|22210.41|22210.41|22210.41|22210.41|22207.44|22207.44|0
1607615740000|2020-12-10 15:55:40|22209.36|22209.36|22207.47|22207.47|22209.36|22209.36|22206.69|22206.69|0
1607615750000|2020-12-10 15:55:50|22206.94|22206.94|22209.75|22209.75|22210.5|22210.5|22206.94|22206.94|0
1607615760000|2020-12-10 15:56:00|22208.97|22208.97|22196.24|22196.24|22208.97|22208.97|22196.24|22196.24|0
1607615770000|2020-12-10 15:56:10|22195.46|22195.46|22193.9|22193.9|22195.46|22195.46|22193.56|22193.56|0
1607615780000|2020-12-10 15:56:20|22192.52|22192.52|22196.71|22196.71|22198.09|22198.09|22190.37|22190.37|0
1607615790000|2020-12-10 15:56:30|22196.6|22196.6|22197.12|22197.12|22197.12|22197.12|22196.6|22196.6|0
1607615800000|2020-12-10 15:56:40|22196.07|22196.07|22197.45|22197.45|22197.45|22197.45|22196.07|22196.07|0
1607615820000|2020-12-10 15:57:00|22196.92|22196.92|22195.55|22195.55|22196.92|22196.92|22194.77|22194.77|0
1607615830000|2020-12-10 15:57:10|22194.77|22194.77|22191.44|22191.44|22194.77|22194.77|22191.32|22191.32|0
1607615840000|2020-12-10 15:57:20|22191.96|22191.96|22191.96|22191.96|22191.96|22191.96|22191.96|22191.96|0
1607615850000|2020-12-10 15:57:30|22192.64|22192.64|22192.93|22192.93|22193.04|22193.04|22192.64|22192.64|0
1607615860000|2020-12-10 15:57:40|22195.08|22195.08|22195.01|22195.01|22197.17|22197.17|22194.48|22194.48|0
1607615870000|2020-12-10 15:57:50|22195.53|22195.53|22198.01|22198.01|22200.2|22200.2|22195.53|22195.53|0
1607615880000|2020-12-10 15:58:00|22198.29|22198.29|22198.01|22198.01|22200.1|22200.1|22198.01|22198.01|0
1607615890000|2020-12-10 15:58:10|22198.08|22198.08|22197.3|22197.3|22198.08|22198.08|22197.3|22197.3|0
1607615900000|2020-12-10 15:58:20|22197.08|22197.08|22199.87|22199.87|22199.87|22199.87|22197.08|22197.08|0
1607615910000|2020-12-10 15:58:30|22199.93|22199.93|22197.61|22197.61|22199.93|22199.93|22197.61|22197.61|0
1607615920000|2020-12-10 15:58:40|22198.98|22198.98|22204.57|22204.57|22206.15|22206.15|22198.98|22198.98|0
1607615930000|2020-12-10 15:58:50|22204.04|22204.04|22201.48|22201.48|22206.3|22206.3|22201.48|22201.48|0
1607615940000|2020-12-10 15:59:00|22202.85|22202.85|22203.82|22203.82|22203.82|22203.82|22202.85|22202.85|0
1607615950000|2020-12-10 15:59:10|22203.6|22203.6|22201.27|22201.27|22203.6|22203.6|22201.27|22201.27|0
1607615960000|2020-12-10 15:59:20|22204.02|22204.02|22202.96|22202.96|22204.02|22204.02|22202.96|22202.96|0
1607615970000|2020-12-10 15:59:30|22203.18|22203.18|22204.21|22204.21|22204.21|22204.21|22201.46|22201.46|0
1607615980000|2020-12-10 15:59:40|22204.73|22204.73|22210.89|22210.89|22212.26|22212.26|22204.73|22204.73|0
1607615990000|2020-12-10 15:59:50|22211.57|22211.57|22209.71|22209.71|22211.76|22211.76|22209.71|22209.71|0
1607616000000|2020-12-10 16:00:00|22208.93|22208.93|22209.62|22209.62|22209.62|22209.62|22207.93|22207.93|0
1607616010000|2020-12-10 16:00:10|22211.18|22211.18|22211.13|22211.13|22212.39|22212.39|22209.97|22209.97|0
1607616020000|2020-12-10 16:00:20|22209.75|22209.75|22210.59|22210.59|22211.12|22211.12|22209.75|22209.75|0
1607616030000|2020-12-10 16:00:30|22210.66|22210.66|22216.06|22216.06|22216.62|22216.62|22210.66|22210.66|0
1607616040000|2020-12-10 16:00:40|22216.59|22216.59|22215.47|22215.47|22217.67|22217.67|22215.47|22215.47|0
1607616050000|2020-12-10 16:00:50|22216.85|22216.85|22210.13|22210.13|22217.38|22217.38|22210.13|22210.13|0
1607616060000|2020-12-10 16:01:00|22209.45|22209.45|22206.94|22206.94|22210.82|22210.82|22206.04|22206.04|0
1607616070000|2020-12-10 16:01:10|22206.41|22206.41|22211.58|22211.58|22211.58|22211.58|22206.41|22206.41|0
1607616080000|2020-12-10 16:01:20|22211.8|22211.8|22213.71|22213.71|22213.71|22213.71|22211.8|22211.8|0
1607616090000|2020-12-10 16:01:30|22214.02|22214.02|22212.1|22212.1|22215.93|22215.93|22211.82|22211.82|0
1607616100000|2020-12-10 16:01:40|22213.31|22213.31|22223.17|22223.17|22223.43|22223.43|22213.31|22213.31|0
1607616110000|2020-12-10 16:01:50|22221.59|22221.59|22220.01|22220.01|22221.59|22221.59|22220.01|22220.01|0
1607616120000|2020-12-10 16:02:00|22221.38|22221.38|22217.13|22217.13|22221.38|22221.38|22213.24|22213.24|0
1607616130000|2020-12-10 16:02:10|22217.07|22217.07|22220.76|22220.76|22223.05|22223.05|22217.07|22217.07|0
1607616140000|2020-12-10 16:02:20|22220.24|22220.24|22212.72|22212.72|22220.76|22220.76|22212.5|22212.5|0
1607616150000|2020-12-10 16:02:30|22211.35|22211.35|22209.52|22209.52|22211.35|22211.35|22209.52|22209.52|0
1607616160000|2020-12-10 16:02:40|22209.63|22209.63|22211.95|22211.95|22211.98|22211.98|22209.63|22209.63|0
1607616170000|2020-12-10 16:02:50|22211.89|22211.89|22212.28|22212.28|22212.41|22212.41|22211.36|22211.36|0
1607616180000|2020-12-10 16:03:00|22212.21|22212.21|22213.22|22213.22|22217.04|22217.04|22211.08|22211.08|0
1607616190000|2020-12-10 16:03:10|22213.45|22213.45|22219.68|22219.68|22221.58|22221.58|22213.45|22213.45|0
1607616200000|2020-12-10 16:03:20|22221.05|22221.05|22221.37|22221.37|22223.21|22223.21|22221.05|22221.05|0
1607616210000|2020-12-10 16:03:30|22222.15|22222.15|22219.19|22219.19|22222.27|22222.27|22219.19|22219.19|0
1607616220000|2020-12-10 16:03:40|22218.95|22218.95|22214.21|22214.21|22218.95|22218.95|22214.21|22214.21|0
1607616230000|2020-12-10 16:03:50|22213.69|22213.69|22213.84|22213.84|22214.47|22214.47|22213.09|22213.09|0
1607616240000|2020-12-10 16:04:00|22214.36|22214.36|22214.41|22214.41|22214.74|22214.74|22213|22213|0
1607616250000|2020-12-10 16:04:10|22213.03|22213.03|22215.78|22215.78|22215.78|22215.78|22213.03|22213.03|0
1607616260000|2020-12-10 16:04:20|22215.01|22215.01|22214.79|22214.79|22215.01|22215.01|22211.52|22211.52|0
1607616270000|2020-12-10 16:04:30|22214.74|22214.74|22215|22215|22215|22215|22213.36|22213.36|0
1607616280000|2020-12-10 16:04:40|22214.47|22214.47|22210.6|22210.6|22214.47|22214.47|22210.6|22210.6|0
1607616290000|2020-12-10 16:04:50|22209.55|22209.55|22208.7|22208.7|22210.08|22210.08|22208.7|22208.7|0
1607616300000|2020-12-10 16:05:00|22210.12|22210.12|22200.63|22200.63|22210.12|22210.12|22200.2|22200.2|0
1607616310000|2020-12-10 16:05:10|22200.11|22200.11|22198.6|22198.6|22200.63|22200.63|22197.61|22197.61|0
1607616320000|2020-12-10 16:05:20|22198.08|22198.08|22196.03|22196.03|22198.08|22198.08|22196.03|22196.03|0
1607616330000|2020-12-10 16:05:30|22196.24|22196.24|22191.57|22191.57|22196.24|22196.24|22190|22190|0
1607616340000|2020-12-10 16:05:40|22191.14|22191.14|22186.51|22186.51|22191.14|22191.14|22185.46|22185.46|0
1607616350000|2020-12-10 16:05:50|22186.54|22186.54|22184.08|22184.08|22186.58|22186.58|22184.08|22184.08|0
1607616360000|2020-12-10 16:06:00|22185.52|22185.52|22181.45|22181.45|22186.3|22186.3|22181.45|22181.45|0
1607616370000|2020-12-10 16:06:10|22182.13|22182.13|22187.27|22187.27|22187.27|22187.27|22182.13|22182.13|0
1607616380000|2020-12-10 16:06:20|22188.04|22188.04|22186.74|22186.74|22188.04|22188.04|22186.14|22186.14|0
1607616390000|2020-12-10 16:06:30|22185.37|22185.37|22187.34|22187.34|22188.36|22188.36|22185.37|22185.37|0
1607616400000|2020-12-10 16:06:40|22188.95|22188.95|22179.37|22179.37|22189.07|22189.07|22179.37|22179.37|0
1607616410000|2020-12-10 16:06:50|22178.85|22178.85|22178.76|22178.76|22178.85|22178.85|22177.39|22177.39|0
1607616420000|2020-12-10 16:07:00|22179.44|22179.44|22179.08|22179.08|22179.44|22179.44|22179.08|22179.08|0
1607616430000|2020-12-10 16:07:10|22178.4|22178.4|22181.99|22181.99|22181.99|22181.99|22178.18|22178.18|0
1607616440000|2020-12-10 16:07:20|22182.21|22182.21|22178.72|22178.72|22182.21|22182.21|22177.14|22177.14|0
1607616450000|2020-12-10 16:07:30|22178.2|22178.2|22176.95|22176.95|22178.2|22178.2|22176.95|22176.95|0
1607616470000|2020-12-10 16:07:50|22175.9|22175.9|22174.84|22174.84|22175.9|22175.9|22174.84|22174.84|0
1607616480000|2020-12-10 16:08:00|22175.9|22175.9|22176.05|22176.05|22176.05|22176.05|22174.45|22174.45|0
1607616490000|2020-12-10 16:08:10|22179|22179|22179.96|22179.96|22182.23|22182.23|22179|22179|0
1607616500000|2020-12-10 16:08:20|22181.02|22181.02|22181.13|22181.13|22181.13|22181.13|22181.02|22181.02|0
1607616510000|2020-12-10 16:08:30|22181.27|22181.27|22181.27|22181.27|22181.27|22181.27|22181.27|22181.27|0
1607616520000|2020-12-10 16:08:40|22181.4|22181.4|22182.83|22182.83|22182.83|22182.83|22181.24|22181.24|0
1607616530000|2020-12-10 16:08:50|22183.61|22183.61|22182.79|22182.79|22183.85|22183.85|22182.79|22182.79|0
1607616540000|2020-12-10 16:09:00|22181.42|22181.42|22181.99|22181.99|22181.99|22181.99|22181.3|22181.3|0
1607616550000|2020-12-10 16:09:10|22183.36|22183.36|22182.2|22182.2|22183.58|22183.58|22182.2|22182.2|0
1607616560000|2020-12-10 16:09:20|22181.15|22181.15|22173.72|22173.72|22181.15|22181.15|22173.62|22173.62|0
1607616570000|2020-12-10 16:09:30|22173.1|22173.1|22170.59|22170.59|22173.1|22173.1|22170.03|22170.03|0
1607616580000|2020-12-10 16:09:40|22170.81|22170.81|22165.1|22165.1|22170.81|22170.81|22164.88|22164.88|0
1607616590000|2020-12-10 16:09:50|22162.86|22162.86|22154.89|22154.89|22162.86|22162.86|22154.89|22154.89|0
1607616600000|2020-12-10 16:10:00|22154.46|22154.46|22156.91|22156.91|22156.91|22156.91|22154.25|22154.25|0
1607616610000|2020-12-10 16:10:10|22157.6|22157.6|22155.32|22155.32|22157.6|22157.6|22155.32|22155.32|0
1607616620000|2020-12-10 16:10:20|22156.1|22156.1|22156.1|22156.1|22156.1|22156.1|22156.1|22156.1|0
1607616630000|2020-12-10 16:10:30|22157.15|22157.15|22158.96|22158.96|22159.74|22159.74|22156.63|22156.63|0
1607616640000|2020-12-10 16:10:40|22158.74|22158.74|22150.9|22150.9|22158.74|22158.74|22150.9|22150.9|0
1607616650000|2020-12-10 16:10:50|22150.96|22150.96|22150.62|22150.62|22150.96|22150.96|22150.44|22150.44|0
1607616660000|2020-12-10 16:11:00|22150.5|22150.5|22141.79|22141.79|22150.5|22150.5|22141.79|22141.79|0
1607616670000|2020-12-10 16:11:10|22141.9|22141.9|22137.88|22137.88|22141.9|22141.9|22136.73|22136.73|0
1607616680000|2020-12-10 16:11:20|22137.35|22137.35|22139.23|22139.23|22139.23|22139.23|22137.35|22137.35|0
1607616690000|2020-12-10 16:11:30|22140.6|22140.6|22141.05|22141.05|22143.32|22143.32|22140.6|22140.6|0
1607616710000|2020-12-10 16:11:50|22142.42|22142.42|22146.58|22146.58|22146.8|22146.8|22142.42|22142.42|0
1607616720000|2020-12-10 16:12:00|22146.69|22146.69|22143.42|22143.42|22146.69|22146.69|22143.42|22143.42|0
1607616730000|2020-12-10 16:12:10|22142.64|22142.64|22144.92|22144.92|22145.39|22145.39|22142.64|22142.64|0
1607616740000|2020-12-10 16:12:20|22145.04|22145.04|22143.93|22143.93|22145.7|22145.7|22143.8|22143.8|0
1607616750000|2020-12-10 16:12:30|22143.71|22143.71|22150.3|22150.3|22150.3|22150.3|22143.71|22143.71|0
1607616760000|2020-12-10 16:12:40|22150.98|22150.98|22153.7|22153.7|22153.7|22153.7|22150.98|22150.98|0
1607616770000|2020-12-10 16:12:50|22155.07|22155.07|22153.37|22153.37|22155.07|22155.07|22153.24|22153.24|0
1607616780000|2020-12-10 16:13:00|22154.15|22154.15|22154.15|22154.15|22154.15|22154.15|22154.15|22154.15|0
1607616790000|2020-12-10 16:13:10|22152.77|22152.77|22153.8|22153.8|22153.83|22153.83|22152.77|22152.77|0
1607616800000|2020-12-10 16:13:20|22153.83|22153.83|22153.91|22153.91|22153.91|22153.91|22152.75|22152.75|0
1607616810000|2020-12-10 16:13:30|22153.88|22153.88|22152.38|22152.38|22153.88|22153.88|22152.38|22152.38|0
1607616820000|2020-12-10 16:13:40|22151.6|22151.6|22151.35|22151.35|22151.6|22151.6|22150.92|22150.92|0
1607616830000|2020-12-10 16:13:50|22149.98|22149.98|22153.59|22153.59|22153.59|22153.59|22149.98|22149.98|0
1607616840000|2020-12-10 16:14:00|22153.06|22153.06|22151.34|22151.34|22154.51|22154.51|22151.13|22151.13|0
1607616850000|2020-12-10 16:14:10|22149.97|22149.97|22148.15|22148.15|22149.97|22149.97|22148.15|22148.15|0
1607616860000|2020-12-10 16:14:20|22149.53|22149.53|22147.23|22147.23|22149.53|22149.53|22147.23|22147.23|0
1607616870000|2020-12-10 16:14:30|22147.76|22147.76|22147|22147|22147.76|22147.76|22147|22147|0
1607616890000|2020-12-10 16:14:50|22145.62|22145.62|22149.11|22149.11|22149.11|22149.11|22145.62|22145.62|0
1607616900000|2020-12-10 16:15:00|22149.25|22149.25|22154.02|22154.02|22154.02|22154.02|22149.18|22149.18|0
1607616910000|2020-12-10 16:15:10|22155.58|22155.58|22160.89|22160.89|22160.89|22160.89|22155.36|22155.36|0
1607616920000|2020-12-10 16:15:20|22159.84|22159.84|22158.47|22158.47|22159.9|22159.9|22158.47|22158.47|0
1607616930000|2020-12-10 16:15:30|22159.53|22159.53|22159.53|22159.53|22159.53|22159.53|22158.75|22158.75|0
1607616940000|2020-12-10 16:15:40|22160.9|22160.9|22159.56|22159.56|22160.9|22160.9|22157.77|22157.77|0
1607616950000|2020-12-10 16:15:50|22158.19|22158.19|22161.27|22161.27|22161.27|22161.27|22157.78|22157.78|0
1607616960000|2020-12-10 16:16:00|22161.33|22161.33|22158.94|22158.94|22161.37|22161.37|22157.39|22157.39|0
1607616970000|2020-12-10 16:16:10|22158.42|22158.42|22152.83|22152.83|22158.42|22158.42|22152.83|22152.83|0
1607616980000|2020-12-10 16:16:20|22153.51|22153.51|22152.38|22152.38|22153.51|22153.51|22151|22151|0
1607616990000|2020-12-10 16:16:30|22152.59|22152.59|22156.06|22156.06|22156.06|22156.06|22152.59|22152.59|0
1607617000000|2020-12-10 16:16:40|22156.28|22156.28|22160.23|22160.23|22161.79|22161.79|22156.28|22156.28|0
1607617010000|2020-12-10 16:16:50|22158.85|22158.85|22157.38|22157.38|22158.85|22158.85|22155.59|22155.59|0
1607617020000|2020-12-10 16:17:00|22156.33|22156.33|22161.22|22161.22|22161.22|22161.22|22156.33|22156.33|0
1607617030000|2020-12-10 16:17:10|22160.54|22160.54|22160.08|22160.08|22160.54|22160.54|22158.96|22158.96|0
1607617040000|2020-12-10 16:17:20|22160.17|22160.17|22155.19|22155.19|22160.17|22160.17|22155.19|22155.19|0
1607617050000|2020-12-10 16:17:30|22154.98|22154.98|22152.49|22152.49|22154.98|22154.98|22152.15|22152.15|0
1607617060000|2020-12-10 16:17:40|22153.02|22153.02|22154.07|22154.07|22154.07|22154.07|22152.49|22152.49|0
1607617070000|2020-12-10 16:17:50|22154.85|22154.85|22152.8|22152.8|22154.85|22154.85|22152.8|22152.8|0
1607617080000|2020-12-10 16:18:00|22151.75|22151.75|22152.19|22152.19|22153.65|22153.65|22151.5|22151.5|0
1607617090000|2020-12-10 16:18:10|22151.97|22151.97|22153.43|22153.43|22153.96|22153.96|22151.97|22151.97|0
1607617100000|2020-12-10 16:18:20|22153.36|22153.36|22152.74|22152.74|22153.36|22153.36|22152.58|22152.58|0
1607617110000|2020-12-10 16:18:30|22152.61|22152.61|22151.45|22151.45|22152.61|22152.61|22150.45|22150.45|0
1607617120000|2020-12-10 16:18:40|22151.67|22151.67|22147.35|22147.35|22151.8|22151.8|22147.35|22147.35|0
1607617130000|2020-12-10 16:18:50|22147.55|22147.55|22150.75|22150.75|22150.75|22150.75|22147.48|22147.48|0
1607617140000|2020-12-10 16:19:00|22149.38|22149.38|22155.35|22155.35|22155.88|22155.88|22149.38|22149.38|0
1607617150000|2020-12-10 16:19:10|22155.14|22155.14|22154.67|22154.67|22155.14|22155.14|22154.61|22154.61|0
1607617160000|2020-12-10 16:19:20|22155.45|22155.45|22155.45|22155.45|22155.45|22155.45|22155.45|22155.45|0
1607617170000|2020-12-10 16:19:30|22154.67|22154.67|22154.67|22154.67|22154.67|22154.67|22154.67|22154.67|0
1607617180000|2020-12-10 16:19:40|22154.57|22154.57|22158.01|22158.01|22158.7|22158.7|22154.57|22154.57|0
1607617190000|2020-12-10 16:19:50|22157.49|22157.49|22152.16|22152.16|22157.49|22157.49|22152.16|22152.16|0
1607617200000|2020-12-10 16:20:00|22152.23|22152.23|22156.71|22156.71|22158.87|22158.87|22151.95|22151.95|0
1607617210000|2020-12-10 16:20:10|22155.94|22155.94|22158.07|22158.07|22158.11|22158.11|22155.94|22155.94|0
1607617220000|2020-12-10 16:20:20|22158.13|22158.13|22154.3|22154.3|22158.19|22158.19|22154.3|22154.3|0
1607617230000|2020-12-10 16:20:30|22153.25|22153.25|22152.57|22152.57|22153.25|22153.25|22152.04|22152.04|0
1607617240000|2020-12-10 16:20:40|22151.19|22151.19|22152.51|22152.51|22152.51|22152.51|22151.14|22151.14|0
1607617250000|2020-12-10 16:20:50|22151.46|22151.46|22153.2|22153.2|22153.2|22153.2|22151.46|22151.46|0
1607617260000|2020-12-10 16:21:00|22153.31|22153.31|22161.28|22161.28|22161.95|22161.95|22153.31|22153.31|0
1607617270000|2020-12-10 16:21:10|22161.34|22161.34|22161.52|22161.52|22161.52|22161.52|22161.34|22161.34|0
1607617280000|2020-12-10 16:21:20|22162.29|22162.29|22162.02|22162.02|22163.07|22163.07|22162.02|22162.02|0
1607617290000|2020-12-10 16:21:30|22161.49|22161.49|22158.96|22158.96|22161.71|22161.71|22158.96|22158.96|0
1607617300000|2020-12-10 16:21:40|22158.18|22158.18|22156.97|22156.97|22158.18|22158.18|22156.75|22156.75|0
1607617310000|2020-12-10 16:21:50|22155.91|22155.91|22159.55|22159.55|22159.55|22159.55|22155.91|22155.91|0
1607617320000|2020-12-10 16:22:00|22160.61|22160.61|22163.43|22163.43|22163.43|22163.43|22160.08|22160.08|0
1607617330000|2020-12-10 16:22:10|22164.81|22164.81|22165.44|22165.44|22168.81|22168.81|22164.81|22164.81|0
1607617340000|2020-12-10 16:22:20|22164.08|22164.08|22162.28|22162.28|22164.08|22164.08|22162.28|22162.28|0
1607617350000|2020-12-10 16:22:30|22162.06|22162.06|22161.38|22161.38|22162.84|22162.84|22161.38|22161.38|0
1607617360000|2020-12-10 16:22:40|22160.6|22160.6|22156.88|22156.88|22160.6|22160.6|22156.88|22156.88|0
1607617370000|2020-12-10 16:22:50|22156.66|22156.66|22155.67|22155.67|22156.66|22156.66|22155.67|22155.67|0
1607617380000|2020-12-10 16:23:00|22154.5|22154.5|22153.12|22153.12|22154.5|22154.5|22152.6|22152.6|0
1607617390000|2020-12-10 16:23:10|22152.6|22152.6|22153.39|22153.39|22153.39|22153.39|22152.07|22152.07|0
1607617400000|2020-12-10 16:23:20|22153.51|22153.51|22154.29|22154.29|22154.29|22154.29|22153.51|22153.51|0
1607617410000|2020-12-10 16:23:30|22155.66|22155.66|22154.6|22154.6|22155.66|22155.66|22154.6|22154.6|0
1607617420000|2020-12-10 16:23:40|22155.98|22155.98|22153.23|22153.23|22155.98|22155.98|22153.23|22153.23|0
1607617430000|2020-12-10 16:23:50|22153.46|22153.46|22152.93|22152.93|22153.46|22153.46|22152.41|22152.41|0
1607617440000|2020-12-10 16:24:00|22151.88|22151.88|22151.88|22151.88|22151.88|22151.88|22151.88|22151.88|0
1607617450000|2020-12-10 16:24:10|22152.93|22152.93|22153.46|22153.46|22153.46|22153.46|22151.56|22151.56|0
1607617470000|2020-12-10 16:24:30|22155.35|22155.35|22153.17|22153.17|22156.11|22156.11|22153.17|22153.17|0
1607617480000|2020-12-10 16:24:40|22152.65|22152.65|22154.2|22154.2|22154.2|22154.2|22152.65|22152.65|0
1607617490000|2020-12-10 16:24:50|22153.52|22153.52|22152.15|22152.15|22154.27|22154.27|22152.03|22152.03|0
1607617500000|2020-12-10 16:25:00|22151.92|22151.92|22153.41|22153.41|22153.41|22153.41|22151.39|22151.39|0
1607617510000|2020-12-10 16:25:10|22154.78|22154.78|22157.38|22157.38|22158.51|22158.51|22154.78|22154.78|0
1607617520000|2020-12-10 16:25:20|22156.33|22156.33|22154.53|22154.53|22156.55|22156.55|22154.44|22154.44|0
1607617530000|2020-12-10 16:25:30|22154|22154|22151.75|22151.75|22155.07|22155.07|22151.28|22151.28|0
1607617540000|2020-12-10 16:25:40|22150.97|22150.97|22150.59|22150.59|22150.97|22150.97|22150.44|22150.44|0
1607617550000|2020-12-10 16:25:50|22149.82|22149.82|22150.71|22150.71|22150.71|22150.71|22147.92|22147.92|0
1607617560000|2020-12-10 16:26:00|22150.65|22150.65|22150.7|22150.7|22150.89|22150.89|22150.3|22150.3|0
1607617570000|2020-12-10 16:26:10|22151.23|22151.23|22156.31|22156.31|22156.31|22156.31|22151.23|22151.23|0
1607617590000|2020-12-10 16:26:30|22155.78|22155.78|22152.92|22152.92|22155.78|22155.78|22152.92|22152.92|0
1607617600000|2020-12-10 16:26:40|22152.14|22152.14|22153.14|22153.14|22153.14|22153.14|22152.14|22152.14|0
1607617610000|2020-12-10 16:26:50|22151.76|22151.76|22150.92|22150.92|22152.45|22152.45|22150.92|22150.92|0
1607617620000|2020-12-10 16:27:00|22148.29|22148.29|22148.79|22148.79|22149.59|22149.59|22148.29|22148.29|0
1607617630000|2020-12-10 16:27:10|22148.01|22148.01|22146.71|22146.71|22148.01|22148.01|22146.71|22146.71|0
1607617640000|2020-12-10 16:27:20|22146.52|22146.52|22149.1|22149.1|22149.76|22149.76|22145.96|22145.96|0
1607617650000|2020-12-10 16:27:30|22149.29|22149.29|22143.94|22143.94|22149.29|22149.29|22143.75|22143.75|0
1607617660000|2020-12-10 16:27:40|22143.2|22143.2|22140|22140|22143.2|22143.2|22139.91|22139.91|0
1607617670000|2020-12-10 16:27:50|22138.63|22138.63|22137.25|22137.25|22138.63|22138.63|22137.25|22137.25|0
1607617680000|2020-12-10 16:28:00|22135.89|22135.89|22136.43|22136.43|22136.57|22136.57|22132.46|22132.46|0
1607617690000|2020-12-10 16:28:10|22135.06|22135.06|22127.98|22127.98|22135.76|22135.76|22127.75|22127.75|0
1607617700000|2020-12-10 16:28:20|22128.51|22128.51|22120.81|22120.81|22128.51|22128.51|22120.81|22120.81|0
1607617710000|2020-12-10 16:28:30|22120.59|22120.59|22115.88|22115.88|22120.59|22120.59|22115.88|22115.88|0
1607617720000|2020-12-10 16:28:40|22116.4|22116.4|22112.45|22112.45|22116.4|22116.4|22112.45|22112.45|0
1607617730000|2020-12-10 16:28:50|22113.82|22113.82|22120.84|22120.84|22120.84|22120.84|22112.27|22112.27|0
1607617740000|2020-12-10 16:29:00|22121.43|22121.43|22130.91|22130.91|22130.91|22130.91|22121.43|22121.43|0
1607617750000|2020-12-10 16:29:10|22131.96|22131.96|22129.57|22129.57|22131.96|22131.96|22129.57|22129.57|0
1607617760000|2020-12-10 16:29:20|22129.35|22129.35|22127.43|22127.43|22129.35|22129.35|22126.75|22126.75|0
1607617770000|2020-12-10 16:29:30|22126.06|22126.06|22127.65|22127.65|22127.94|22127.94|22125.5|22125.5|0
1607617780000|2020-12-10 16:29:40|22130.76|22130.76|22119.56|22119.56|22130.76|22130.76|22119.56|22119.56|0
1607617790000|2020-12-10 16:29:50|22121.12|22121.12|22114.09|22114.09|22121.62|22121.62|22113.5|22113.5|0
1607674500000|2020-12-11 08:15:00|22107.65|22107.65|22108.29|22108.29|22108.54|22108.54|22104.63|22104.63|0
1607674510000|2020-12-11 08:15:10|22107.77|22107.77|22097.43|22097.43|22107.77|22107.77|22097|22097|0
1607674520000|2020-12-11 08:15:20|22097.95|22097.95|22097.36|22097.36|22097.95|22097.95|22097.36|22097.36|0
1607674530000|2020-12-11 08:15:30|22095.26|22095.26|22101.52|22101.52|22102.57|22102.57|22091.28|22091.28|0
1607674540000|2020-12-11 08:15:40|22098.77|22098.77|22098.52|22098.52|22099.04|22099.04|22097.99|22097.99|0
1607674550000|2020-12-11 08:15:50|22099.3|22099.3|22102.74|22102.74|22102.74|22102.74|22099.11|22099.11|0
1607674560000|2020-12-11 08:16:00|22105.9|22105.9|22101.96|22101.96|22105.9|22105.9|22101.96|22101.96|0
1607674570000|2020-12-11 08:16:10|22101.18|22101.18|22099.37|22099.37|22102.76|22102.76|22098.61|22098.61|0
1607674580000|2020-12-11 08:16:20|22097.81|22097.81|22106.31|22106.31|22111.11|22111.11|22097.5|22097.5|0
1607674590000|2020-12-11 08:16:30|22107.09|22107.09|22114.49|22114.49|22115.02|22115.02|22107.09|22107.09|0
1607674600000|2020-12-11 08:16:40|22113.96|22113.96|22110.98|22110.98|22113.96|22113.96|22110.98|22110.98|0
1607674610000|2020-12-11 08:16:50|22113.73|22113.73|22121.26|22121.26|22122.64|22122.64|22113.73|22113.73|0
1607674620000|2020-12-11 08:17:00|22121.61|22121.61|22122.76|22122.76|22124.13|22124.13|22119.46|22119.46|0
1607674630000|2020-12-11 08:17:10|22122.23|22122.23|22126.73|22126.73|22126.73|22126.73|22121.23|22121.23|0
1607674640000|2020-12-11 08:17:20|22125.36|22125.36|22129.08|22129.08|22129.08|22129.08|22125.01|22125.01|0
1607674650000|2020-12-11 08:17:30|22134.8|22134.8|22136.89|22136.89|22139.1|22139.1|22134.8|22134.8|0
1607674660000|2020-12-11 08:17:40|22136.54|22136.54|22143.8|22143.8|22145.17|22145.17|22135.57|22135.57|0
1607674670000|2020-12-11 08:17:50|22143.27|22143.27|22147.27|22147.27|22149.38|22149.38|22143.27|22143.27|0
1607674680000|2020-12-11 08:18:00|22147.8|22147.8|22150.33|22150.33|22151.29|22151.29|22145.89|22145.89|0
1607674690000|2020-12-11 08:18:10|22150.74|22150.74|22148.46|22148.46|22150.95|22150.95|22147.01|22147.01|0
1607674700000|2020-12-11 08:18:20|22148.98|22148.98|22165.13|22165.13|22165.13|22165.13|22148.98|22148.98|0
1607674710000|2020-12-11 08:18:30|22163.55|22163.55|22163.33|22163.33|22173.86|22173.86|22162.8|22162.8|0
1607674720000|2020-12-11 08:18:40|22162.28|22162.28|22169|22169|22171.36|22171.36|22162.28|22162.28|0
1607674730000|2020-12-11 08:18:50|22167.42|22167.42|22164.95|22164.95|22171.75|22171.75|22164.95|22164.95|0
1607674740000|2020-12-11 08:19:00|22164.17|22164.17|22166.28|22166.28|22166.28|22166.28|22164.17|22164.17|0
1607674750000|2020-12-11 08:19:10|22165.23|22165.23|22161.81|22161.81|22165.55|22165.55|22161.81|22161.81|0
1607674760000|2020-12-11 08:19:20|22169.29|22169.29|22160.26|22160.26|22169.82|22169.82|22160.26|22160.26|0
1607674770000|2020-12-11 08:19:30|22159.58|22159.58|22160.91|22160.91|22164.51|22164.51|22159.58|22159.58|0
1607674780000|2020-12-11 08:19:40|22160.14|22160.14|22169.24|22169.24|22169.24|22169.24|22159.08|22159.08|0
1607674790000|2020-12-11 08:19:50|22170.29|22170.29|22174.05|22174.05|22174.05|22174.05|22165.59|22165.59|0
1607674800000|2020-12-11 08:20:00|22175.63|22175.63|22156.95|22156.95|22175.63|22175.63|22156.95|22156.95|0
1607674810000|2020-12-11 08:20:10|22155.37|22155.37|22151.63|22151.63|22155.37|22155.37|22151.63|22151.63|0
1607674820000|2020-12-11 08:20:20|22150.57|22150.57|22151.98|22151.98|22151.98|22151.98|22149.11|22149.11|0
1607674830000|2020-12-11 08:20:30|22152.76|22152.76|22152.51|22152.51|22153.56|22153.56|22151.98|22151.98|0
1607674840000|2020-12-11 08:20:40|22151.73|22151.73|22154.34|22154.34|22154.34|22154.34|22147.58|22147.58|0
1607674850000|2020-12-11 08:20:50|22154.55|22154.55|22157.66|22157.66|22157.66|22157.66|22154.55|22154.55|0
1607674860000|2020-12-11 08:21:00|22158.71|22158.71|22151.88|22151.88|22158.99|22158.99|22151.88|22151.88|0
1607674870000|2020-12-11 08:21:10|22150.83|22150.83|22138.88|22138.88|22151.35|22151.35|22138.88|22138.88|0
1607674880000|2020-12-11 08:21:20|22139.1|22139.1|22136.95|22136.95|22139.1|22139.1|22135.3|22135.3|0
1607674890000|2020-12-11 08:21:30|22139.7|22139.7|22147.04|22147.04|22147.38|22147.38|22139.59|22139.59|0
1607674900000|2020-12-11 08:21:40|22146.92|22146.92|22146.92|22146.92|22146.92|22146.92|22146.92|22146.92|0
1607674910000|2020-12-11 08:21:50|22142.8|22142.8|22140.61|22140.61|22142.8|22142.8|22137.97|22137.97|0
1607674920000|2020-12-11 08:22:00|22140.18|22140.18|22139.12|22139.12|22140.18|22140.18|22139.12|22139.12|0
1607674930000|2020-12-11 08:22:10|22140.5|22140.5|22141.55|22141.55|22141.55|22141.55|22140.5|22140.5|0
1607674940000|2020-12-11 08:22:20|22140.87|22140.87|22140.12|22140.12|22140.87|22140.87|22136.43|22136.43|0
1607674950000|2020-12-11 08:22:30|22141.5|22141.5|22146.7|22146.7|22146.7|22146.7|22141.5|22141.5|0
1607674960000|2020-12-11 08:22:40|22146.17|22146.17|22146.76|22146.76|22146.76|22146.76|22145.76|22145.76|0
1607674970000|2020-12-11 08:22:50|22147.44|22147.44|22147.64|22147.64|22148.24|22148.24|22147.44|22147.44|0
1607674980000|2020-12-11 08:23:00|22147.21|22147.21|22150.74|22150.74|22150.86|22150.86|22146.12|22146.12|0
1607674990000|2020-12-11 08:23:10|22151.52|22151.52|22160.65|22160.65|22162.24|22162.24|22151|22151|0
1607675000000|2020-12-11 08:23:20|22160.86|22160.86|22168.47|22168.47|22169.23|22169.23|22160.86|22160.86|0
1607675010000|2020-12-11 08:23:30|22168.24|22168.24|22167.07|22167.07|22168.24|22168.24|22166.54|22166.54|0
1607675020000|2020-12-11 08:23:40|22168.63|22168.63|22173.84|22173.84|22175.73|22175.73|22165.42|22165.42|0
1607675030000|2020-12-11 08:23:50|22171.09|22171.09|22166.74|22166.74|22171.09|22171.09|22166.74|22166.74|0
1607675040000|2020-12-11 08:24:00|22166.51|22166.51|22162.14|22162.14|22166.94|22166.94|22162.14|22162.14|0
1607675050000|2020-12-11 08:24:10|22161.92|22161.92|22166.98|22166.98|22166.98|22166.98|22161.92|22161.92|0
1607675060000|2020-12-11 08:24:20|22165.93|22165.93|22167.14|22167.14|22167.14|22167.14|22165.93|22165.93|0
1607675070000|2020-12-11 08:24:30|22165.59|22165.59|22153.73|22153.73|22167.14|22167.14|22153.5|22153.5|0
1607675080000|2020-12-11 08:24:40|22151.1|22151.1|22151.6|22151.6|22152.08|22152.08|22148.41|22148.41|0
1607675090000|2020-12-11 08:24:50|22150.05|22150.05|22155.48|22155.48|22155.48|22155.48|22150.05|22150.05|0
1607675100000|2020-12-11 08:25:00|22156.25|22156.25|22152.05|22152.05|22156.25|22156.25|22151.62|22151.62|0
1607675110000|2020-12-11 08:25:10|22151.58|22151.58|22150|22150|22151.58|22151.58|22150|22150|0
1607675120000|2020-12-11 08:25:20|22150.35|22150.35|22147.15|22147.15|22150.35|22150.35|22147.14|22147.14|0
1607675130000|2020-12-11 08:25:30|22147.27|22147.27|22140.86|22140.86|22147.5|22147.5|22140.86|22140.86|0
1607675140000|2020-12-11 08:25:40|22138.72|22138.72|22129.32|22129.32|22138.72|22138.72|22129.32|22129.32|0
1607675150000|2020-12-11 08:25:50|22129.51|22129.51|22129.94|22129.94|22129.94|22129.94|22126.68|22126.68|0
1607675160000|2020-12-11 08:26:00|22127.19|22127.19|22122.72|22122.72|22127.19|22127.19|22122.72|22122.72|0
1607675170000|2020-12-11 08:26:10|22121.94|22121.94|22120.11|22120.11|22121.94|22121.94|22120.11|22120.11|0
1607675180000|2020-12-11 08:26:20|22119.59|22119.59|22120.52|22120.52|22120.52|22120.52|22119.06|22119.06|0
1607675190000|2020-12-11 08:26:30|22121.3|22121.3|22127.92|22127.92|22127.92|22127.92|22121.08|22121.08|0
1607675200000|2020-12-11 08:26:40|22128.61|22128.61|22130.94|22130.94|22130.94|22130.94|22128.61|22128.61|0
1607675210000|2020-12-11 08:26:50|22135.07|22135.07|22134.54|22134.54|22135.59|22135.59|22134.54|22134.54|0
1607675220000|2020-12-11 08:27:00|22136.12|22136.12|22136.71|22136.71|22137.48|22137.48|22136.12|22136.12|0
1607675230000|2020-12-11 08:27:10|22136.18|22136.18|22139.51|22139.51|22139.63|22139.63|22136.18|22136.18|0
1607675240000|2020-12-11 08:27:20|22136.76|22136.76|22133.94|22133.94|22136.76|22136.76|22133.94|22133.94|0
1607675250000|2020-12-11 08:27:30|22132.88|22132.88|22131.3|22131.3|22133.73|22133.73|22131.3|22131.3|0
1607675260000|2020-12-11 08:27:40|22129.75|22129.75|22132.93|22132.93|22132.93|22132.93|22129.32|22129.32|0
1607675280000|2020-12-11 08:28:00|22131.35|22131.35|22129.34|22129.34|22131.35|22131.35|22127.96|22127.96|0
1607675290000|2020-12-11 08:28:10|22130.12|22130.12|22129.82|22129.82|22130.12|22130.12|22129.59|22129.59|0
1607675300000|2020-12-11 08:28:20|22129.34|22129.34|22135.58|22135.58|22136.12|22136.12|22129.21|22129.21|0
1607675310000|2020-12-11 08:28:30|22135.43|22135.43|22137.91|22137.91|22137.91|22137.91|22132|22132|0
1607675320000|2020-12-11 08:28:40|22137.38|22137.38|22134.75|22134.75|22137.38|22137.38|22134.75|22134.75|0
1607675330000|2020-12-11 08:28:50|22133.88|22133.88|22135.76|22135.76|22135.76|22135.76|22133.88|22133.88|0
1607675340000|2020-12-11 08:29:00|22135.64|22135.64|22132.89|22132.89|22135.64|22135.64|22132.89|22132.89|0
1607675350000|2020-12-11 08:29:10|22134.45|22134.45|22136.67|22136.67|22136.67|22136.67|22134.45|22134.45|0
1607675370000|2020-12-11 08:29:30|22139.42|22139.42|22141.04|22141.04|22141.31|22141.31|22139.42|22139.42|0
1607675380000|2020-12-11 08:29:40|22142.42|22142.42|22134.24|22134.24|22142.95|22142.95|22134.24|22134.24|0
1607675390000|2020-12-11 08:29:50|22131.91|22131.91|22126.39|22126.39|22132.51|22132.51|22124.84|22124.84|0
1607675400000|2020-12-11 08:30:00|22126.6|22126.6|22122.9|22122.9|22126.6|22126.6|22122.9|22122.9|0
1607675410000|2020-12-11 08:30:10|22121.52|22121.52|22120.23|22120.23|22122.22|22122.22|22120.1|22120.1|0
1607675420000|2020-12-11 08:30:20|22121.61|22121.61|22118.82|22118.82|22125.53|22125.53|22118.82|22118.82|0
1607675440000|2020-12-11 08:30:40|22119.6|22119.6|22114.58|22114.58|22120.97|22120.97|22114.58|22114.58|0
1607675450000|2020-12-11 08:30:50|22114.36|22114.36|22124.22|22124.22|22124.22|22124.22|22113.78|22113.78|0
1607675460000|2020-12-11 08:31:00|22124.44|22124.44|22118.05|22118.05|22124.44|22124.44|22118.05|22118.05|0
1607675470000|2020-12-11 08:31:10|22116.84|22116.84|22109.24|22109.24|22116.84|22116.84|22108.86|22108.86|0
1607675480000|2020-12-11 08:31:20|22110.61|22110.61|22104.83|22104.83|22110.61|22110.61|22104.83|22104.83|0
1607675490000|2020-12-11 08:31:30|22102.08|22102.08|22099.87|22099.87|22102.08|22102.08|22099.87|22099.87|0
1607675500000|2020-12-11 08:31:40|22100.65|22100.65|22109.77|22109.77|22111.35|22111.35|22100.06|22100.06|0
1607675510000|2020-12-11 08:31:50|22109.96|22109.96|22112.82|22112.82|22112.82|22112.82|22109.18|22109.18|0
1607675520000|2020-12-11 08:32:00|22113.5|22113.5|22105.74|22105.74|22113.5|22113.5|22105.74|22105.74|0
1607675530000|2020-12-11 08:32:10|22105.21|22105.21|22095.83|22095.83|22106.77|22106.77|22093.68|22093.68|0
1607675540000|2020-12-11 08:32:20|22095.05|22095.05|22085.78|22085.78|22095.05|22095.05|22085.78|22085.78|0
1607675550000|2020-12-11 08:32:30|22086.21|22086.21|22087.72|22087.72|22087.72|22087.72|22081.44|22081.44|0
1607675560000|2020-12-11 08:32:40|22088.5|22088.5|22091.4|22091.4|22092.71|22092.71|22088.5|22088.5|0
1607675570000|2020-12-11 08:32:50|22091.93|22091.93|22090.79|22090.79|22096.24|22096.24|22090.56|22090.56|0
1607675580000|2020-12-11 08:33:00|22091|22091|22088.5|22088.5|22091.55|22091.55|22085.16|22085.16|0
1607675590000|2020-12-11 08:33:10|22084.37|22084.37|22079.72|22079.72|22084.37|22084.37|22079.72|22079.72|0
1607675600000|2020-12-11 08:33:20|22079.04|22079.04|22072.21|22072.21|22079.26|22079.26|22072.21|22072.21|0
1607675610000|2020-12-11 08:33:30|22069.57|22069.57|22067.05|22067.05|22069.57|22069.57|22066.83|22066.83|0
1607675620000|2020-12-11 08:33:40|22068.41|22068.41|22076.67|22076.67|22076.88|22076.88|22068.41|22068.41|0
1607675630000|2020-12-11 08:33:50|22079.42|22079.42|22064.17|22064.17|22079.42|22079.42|22064.17|22064.17|0
1607675640000|2020-12-11 08:34:00|22064.39|22064.39|22060.23|22060.23|22064.39|22064.39|22056.57|22056.57|0
1607675650000|2020-12-11 08:34:10|22060.88|22060.88|22069.06|22069.06|22069.06|22069.06|22060.66|22060.66|0
1607675660000|2020-12-11 08:34:20|22069.28|22069.28|22069.67|22069.67|22070.84|22070.84|22069.28|22069.28|0
1607675670000|2020-12-11 08:34:30|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|22069.46|0
1607675680000|2020-12-11 08:34:40|22068.7|22068.7|22066.41|22066.41|22068.7|22068.7|22063.85|22063.85|0
1607675690000|2020-12-11 08:34:50|22066.28|22066.28|22065.5|22065.5|22066.28|22066.28|22065.44|22065.44|0
1607675700000|2020-12-11 08:35:00|22064.13|22064.13|22059.42|22059.42|22064.13|22064.13|22059.42|22059.42|0
1607675710000|2020-12-11 08:35:10|22057.87|22057.87|22054.24|22054.24|22060.39|22060.39|22054.24|22054.24|0
1607675720000|2020-12-11 08:35:20|22058.36|22058.36|22061.2|22061.2|22061.2|22061.2|22058.36|22058.36|0
1607675730000|2020-12-11 08:35:30|22065.38|22065.38|22067.54|22067.54|22068.13|22068.13|22065.38|22065.38|0
1607675740000|2020-12-11 08:35:40|22067.5|22067.5|22061.06|22061.06|22067.5|22067.5|22060.53|22060.53|0
1607675750000|2020-12-11 08:35:50|22061.28|22061.28|22058.77|22058.77|22064.27|22064.27|22055.67|22055.67|0
1607675760000|2020-12-11 08:36:00|22057.99|22057.99|22055.94|22055.94|22058.21|22058.21|22055.94|22055.94|0
1607675770000|2020-12-11 08:36:10|22058.69|22058.69|22058.28|22058.28|22058.69|22058.69|22055.94|22055.94|0
1607675780000|2020-12-11 08:36:20|22063.45|22063.45|22063.42|22063.42|22066.41|22066.41|22063.42|22063.42|0
1607675790000|2020-12-11 08:36:30|22061.86|22061.86|22068.76|22068.76|22070.13|22070.13|22061.86|22061.86|0
1607675800000|2020-12-11 08:36:40|22067.39|22067.39|22069.24|22069.24|22070.61|22070.61|22067.32|22067.32|0
1607675810000|2020-12-11 08:36:50|22070.61|22070.61|22068.58|22068.58|22070.61|22070.61|22068.58|22068.58|0
1607675820000|2020-12-11 08:37:00|22067.2|22067.2|22061.86|22061.86|22068.58|22068.58|22061.86|22061.86|0
1607675830000|2020-12-11 08:37:10|22060.49|22060.49|22055.67|22055.67|22061.17|22061.17|22055.14|22055.14|0
1607675840000|2020-12-11 08:37:20|22056.2|22056.2|22058.92|22058.92|22061.11|22061.11|22056.2|22056.2|0
1607675850000|2020-12-11 08:37:30|22058.39|22058.39|22056.74|22056.74|22058.92|22058.92|22056.06|22056.06|0
1607675860000|2020-12-11 08:37:40|22058.12|22058.12|22058.9|22058.9|22059.1|22059.1|22056.06|22056.06|0
1607675870000|2020-12-11 08:37:50|22060.73|22060.73|22068.55|22068.55|22068.55|22068.55|22060.73|22060.73|0
1607675880000|2020-12-11 08:38:00|22068.2|22068.2|22051.87|22051.87|22068.2|22068.2|22051.87|22051.87|0
1607675890000|2020-12-11 08:38:10|22051.09|22051.09|22043.9|22043.9|22051.87|22051.87|22043.9|22043.9|0
1607675900000|2020-12-11 08:38:20|22048.03|22048.03|22043.56|22043.56|22055.81|22055.81|22042|22042|0
1607675910000|2020-12-11 08:38:30|22050.43|22050.43|22055.95|22055.95|22055.95|22055.95|22050.43|22050.43|0
1607675920000|2020-12-11 08:38:40|22054.59|22054.59|22051.84|22051.84|22054.59|22054.59|22051.84|22051.84|0
1607675930000|2020-12-11 08:38:50|22051.06|22051.06|22041.3|22041.3|22051.06|22051.06|22041.3|22041.3|0
1607675940000|2020-12-11 08:39:00|22041.08|22041.08|22037.47|22037.47|22041.08|22041.08|22037.47|22037.47|0
1607675950000|2020-12-11 08:39:10|22038.25|22038.25|22037.6|22037.6|22039.02|22039.02|22030.93|22030.93|0
1607675960000|2020-12-11 08:39:20|22038.96|22038.96|22038.44|22038.44|22041.89|22041.89|22037.38|22037.38|0
1607675970000|2020-12-11 08:39:30|22037.66|22037.66|22038.9|22038.9|22038.9|22038.9|22035.94|22035.94|0
1607675980000|2020-12-11 08:39:40|22037.53|22037.53|22037.45|22037.45|22039.05|22039.05|22037.24|22037.24|0
1607675990000|2020-12-11 08:39:50|22034.34|22034.34|22043.1|22043.1|22043.69|22043.69|22033.56|22033.56|0
1607676000000|2020-12-11 08:40:00|22041.52|22041.52|22034.21|22034.21|22041.52|22041.52|22031.26|22031.26|0
1607676010000|2020-12-11 08:40:10|22031.58|22031.58|22028.05|22028.05|22031.58|22031.58|22028.05|22028.05|0
1607676020000|2020-12-11 08:40:20|22028.74|22028.74|22028.74|22028.74|22028.74|22028.74|22028.74|22028.74|0
1607676030000|2020-12-11 08:40:30|22028.87|22028.87|22028.1|22028.1|22028.87|22028.87|22028.1|22028.1|0
1607676040000|2020-12-11 08:40:40|22030.84|22030.84|22030.84|22030.84|22030.84|22030.84|22030.84|22030.84|0
1607676050000|2020-12-11 08:40:50|22030.91|22030.91|22036.89|22036.89|22039.04|22039.04|22030.91|22030.91|0
1607676060000|2020-12-11 08:41:00|22035.31|22035.31|22033.93|22033.93|22035.31|22035.31|22033.93|22033.93|0
1607676070000|2020-12-11 08:41:10|22032.56|22032.56|22032.61|22032.61|22032.83|22032.83|22032.34|22032.34|0
1607676080000|2020-12-11 08:41:20|22031.83|22031.83|22033.98|22033.98|22036.14|22036.14|22031.83|22031.83|0
1607676090000|2020-12-11 08:41:30|22031.93|22031.93|22030.36|22030.36|22031.93|22031.93|22030.36|22030.36|0
1607676100000|2020-12-11 08:41:40|22029.58|22029.58|22022.08|22022.08|22029.58|22029.58|22022.08|22022.08|0
1607676110000|2020-12-11 08:41:50|22020.72|22020.72|22020.72|22020.72|22020.72|22020.72|22020.72|22020.72|0
1607676120000|2020-12-11 08:42:00|22020.03|22020.03|22020.03|22020.03|22020.03|22020.03|22019.35|22019.35|0
1607676130000|2020-12-11 08:42:10|22018.66|22018.66|22020.99|22020.99|22020.99|22020.99|22017.97|22017.97|0
1607676150000|2020-12-11 08:42:30|22019.62|22019.62|22018.84|22018.84|22019.62|22019.62|22018.84|22018.84|0
1607676160000|2020-12-11 08:42:40|22018.61|22018.61|22018.44|22018.44|22021.35|22021.35|22017.66|22017.66|0
1607676170000|2020-12-11 08:42:50|22019.12|22019.12|22021.46|22021.46|22025.35|22025.35|22019.12|22019.12|0
1607676180000|2020-12-11 08:43:00|22021.02|22021.02|22011.13|22011.13|22021.02|22021.02|22011.13|22011.13|0
1607676190000|2020-12-11 08:43:10|22011.91|22011.91|22012.85|22012.85|22013.37|22013.37|22010.35|22010.35|0
1607676210000|2020-12-11 08:43:30|22014.22|22014.22|22011.2|22011.2|22014.22|22014.22|22010.42|22010.42|0
1607676220000|2020-12-11 08:43:40|22009.82|22009.82|22011.79|22011.79|22011.79|22011.79|22007.67|22007.67|0
1607676230000|2020-12-11 08:43:50|22010.42|22010.42|22010.96|22010.96|22013.17|22013.17|22009.26|22009.26|0
1607676240000|2020-12-11 08:44:00|22008.85|22008.85|22007.47|22007.47|22008.85|22008.85|22007.47|22007.47|0
1607676250000|2020-12-11 08:44:10|22007.36|22007.36|22005.29|22005.29|22007.36|22007.36|22004.61|22004.61|0
1607676260000|2020-12-11 08:44:20|22002.54|22002.54|21994.45|21994.45|22002.54|22002.54|21993.53|21993.53|0
1607676270000|2020-12-11 08:44:30|21991.29|21991.29|21988.36|21988.36|21996.06|21996.06|21988.36|21988.36|0
1607676280000|2020-12-11 08:44:40|21989.14|21989.14|21990.59|21990.59|21991.89|21991.89|21989.14|21989.14|0
1607676290000|2020-12-11 08:44:50|21987.84|21987.84|21988.11|21988.11|21988.11|21988.11|21985.09|21985.09|0
1607676300000|2020-12-11 08:45:00|21988.79|21988.79|21978.14|21978.14|21988.79|21988.79|21978.14|21978.14|0
1607676310000|2020-12-11 08:45:10|21979.69|21979.69|21975.37|21975.37|21980.37|21980.37|21975.37|21975.37|0
1607676320000|2020-12-11 08:45:20|21975.9|21975.9|21984.56|21984.56|21986.67|21986.67|21975.9|21975.9|0
1607676330000|2020-12-11 08:45:30|21984.04|21984.04|21985.65|21985.65|21986.59|21986.59|21984.04|21984.04|0
1607676340000|2020-12-11 08:45:40|21986|21986|21986.88|21986.88|21989.54|21989.54|21985.12|21985.12|0
1607676350000|2020-12-11 08:45:50|21985.83|21985.83|21984.7|21984.7|21985.83|21985.83|21981.95|21981.95|0
1607676360000|2020-12-11 08:46:00|21981.1|21981.1|21979.26|21979.26|21981.1|21981.1|21977.7|21977.7|0
1607676370000|2020-12-11 08:46:10|21979.19|21979.19|21972.85|21972.85|21979.19|21979.19|21972.42|21972.42|0
1607676380000|2020-12-11 08:46:20|21972.42|21972.42|21971.82|21971.82|21972.56|21972.56|21969.81|21969.81|0
1607676390000|2020-12-11 08:46:30|21972.87|21972.87|21983.81|21983.81|21983.92|21983.92|21972.87|21972.87|0
1607676400000|2020-12-11 08:46:40|21985.18|21985.18|21985.18|21985.18|21985.18|21985.18|21985.18|21985.18|0
1607676410000|2020-12-11 08:46:50|21983.81|21983.81|21981.66|21981.66|21983.81|21983.81|21980.29|21980.29|0
1607676420000|2020-12-11 08:47:00|21980.29|21980.29|21979.44|21979.44|21981.66|21981.66|21979.44|21979.44|0
1607676430000|2020-12-11 08:47:10|21979.97|21979.97|21981.98|21981.98|21981.98|21981.98|21979.97|21979.97|0
1607676440000|2020-12-11 08:47:20|21980.4|21980.4|21978.82|21978.82|21980.4|21980.4|21978.82|21978.82|0
1607676450000|2020-12-11 08:47:30|21979.32|21979.32|21975.41|21975.41|21980.1|21980.1|21975.41|21975.41|0
1607676460000|2020-12-11 08:47:40|21975.34|21975.34|21976|21976|21976|21976|21975.34|21975.34|0
1607676470000|2020-12-11 08:47:50|21975.61|21975.61|21975.61|21975.61|21975.61|21975.61|21975.61|21975.61|0
1607676480000|2020-12-11 08:48:00|21979.73|21979.73|21977.96|21977.96|21979.73|21979.73|21977.96|21977.96|0
1607676490000|2020-12-11 08:48:10|21979.51|21979.51|21980.2|21980.2|21980.2|21980.2|21979.51|21979.51|0
1607676500000|2020-12-11 08:48:20|21979.77|21979.77|21979.77|21979.77|21979.77|21979.77|21979.77|21979.77|0
1607676510000|2020-12-11 08:48:30|21980.29|21980.29|21991.56|21991.56|21991.56|21991.56|21980.29|21980.29|0
1607676520000|2020-12-11 08:48:40|21991.68|21991.68|21987.19|21987.19|21991.68|21991.68|21985.86|21985.86|0
1607676530000|2020-12-11 08:48:50|21992.69|21992.69|21995.3|21995.3|21995.3|21995.3|21991.31|21991.31|0
1607676540000|2020-12-11 08:49:00|21993.92|21993.92|21998.37|21998.37|21998.37|21998.37|21993.4|21993.4|0
1607676550000|2020-12-11 08:49:10|21999.74|21999.74|22004.07|22004.07|22004.07|22004.07|21998.37|21998.37|0
1607676560000|2020-12-11 08:49:20|22004.14|22004.14|21999.1|21999.1|22004.95|22004.95|21999.1|21999.1|0
1607676570000|2020-12-11 08:49:30|22000.16|22000.16|21991.05|21991.05|22000.16|22000.16|21991.05|21991.05|0
1607676580000|2020-12-11 08:49:40|21990.27|21990.27|21990.27|21990.27|21990.27|21990.27|21990.27|21990.27|0
1607676590000|2020-12-11 08:49:50|21986.8|21986.8|21981.28|21981.28|21986.8|21986.8|21981.04|21981.04|0
1607676600000|2020-12-11 08:50:00|21982.05|21982.05|21981.28|21981.28|21982.05|21982.05|21979.82|21979.82|0
1607676610000|2020-12-11 08:50:10|21981.5|21981.5|21984.89|21984.89|21984.89|21984.89|21979.39|21979.39|0
1607676620000|2020-12-11 08:50:20|21984.37|21984.37|21983.31|21983.31|21984.57|21984.57|21981.94|21981.94|0
1607676630000|2020-12-11 08:50:30|21984.87|21984.87|21981.55|21981.55|21986.98|21986.98|21981.55|21981.55|0
1607676640000|2020-12-11 08:50:40|21982.07|21982.07|21985.58|21985.58|21985.58|21985.58|21981.55|21981.55|0
1607676650000|2020-12-11 08:50:50|21986.64|21986.64|21988.17|21988.17|21988.7|21988.7|21985.06|21985.06|0
1607676660000|2020-12-11 08:51:00|21988.7|21988.7|21994.64|21994.64|21995.69|21995.69|21987.65|21987.65|0
1607676670000|2020-12-11 08:51:10|21995.69|21995.69|21998.72|21998.72|21999.04|21999.04|21994.11|21994.11|0
1607676680000|2020-12-11 08:51:20|21998.82|21998.82|22004.73|22004.73|22010.48|22010.48|21997.45|21997.45|0
1607676690000|2020-12-11 08:51:30|22003.95|22003.95|22005.88|22005.88|22007.46|22007.46|22003.95|22003.95|0
1607676700000|2020-12-11 08:51:40|22006.4|22006.4|22014.89|22014.89|22014.89|22014.89|22006.4|22006.4|0
1607676710000|2020-12-11 08:51:50|22014.67|22014.67|22015.73|22015.73|22016.23|22016.23|22014.67|22014.67|0
1607676720000|2020-12-11 08:52:00|22014.85|22014.85|22008.84|22008.84|22014.85|22014.85|22008.84|22008.84|0
1607676730000|2020-12-11 08:52:10|22008.16|22008.16|22003.81|22003.81|22008.16|22008.16|22003.81|22003.81|0
1607676740000|2020-12-11 08:52:20|22001.06|22001.06|22000.77|22000.77|22001.06|22001.06|21999.21|21999.21|0
1607676750000|2020-12-11 08:52:30|22001.45|22001.45|22001.67|22001.67|22001.67|22001.67|22001.45|22001.45|0
1607676760000|2020-12-11 08:52:40|22002.19|22002.19|21997.41|21997.41|22002.19|22002.19|21997.41|21997.41|0
1607676770000|2020-12-11 08:52:50|22000.83|22000.83|22001.61|22001.61|22001.61|22001.61|22000.05|22000.05|0
1607676780000|2020-12-11 08:53:00|22004.36|22004.36|22010.9|22010.9|22012.48|22012.48|22004.36|22004.36|0
1607676790000|2020-12-11 08:53:10|22010.22|22010.22|22010.81|22010.81|22010.81|22010.81|22007.54|22007.54|0
1607676800000|2020-12-11 08:53:20|22013.97|22013.97|22017.79|22017.79|22017.79|22017.79|22013.97|22013.97|0
1607676810000|2020-12-11 08:53:30|22017.26|22017.26|22025.29|22025.29|22025.29|22025.29|22017.26|22017.26|0
1607676820000|2020-12-11 08:53:40|22024.24|22024.24|22023.19|22023.19|22024.24|22024.24|22023.19|22023.19|0
1607676830000|2020-12-11 08:53:50|22023.44|22023.44|22022.66|22022.66|22023.44|22023.44|22022.66|22022.66|0
1607676840000|2020-12-11 08:54:00|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|0
1607676850000|2020-12-11 08:54:10|22022.42|22022.42|22019.22|22019.22|22022.42|22022.42|22019.22|22019.22|0
1607676860000|2020-12-11 08:54:20|22018.45|22018.45|22016.32|22016.32|22018.45|22018.45|22016.32|22016.32|0
1607676870000|2020-12-11 08:54:30|22016.54|22016.54|22017.78|22017.78|22019.29|22019.29|22016.54|22016.54|0
1607676880000|2020-12-11 08:54:40|22019.34|22019.34|22018.28|22018.28|22019.34|22019.34|22018.28|22018.28|0
1607676890000|2020-12-11 08:54:50|22017.5|22017.5|22017.29|22017.29|22017.5|22017.5|22017.29|22017.29|0
1607676900000|2020-12-11 08:55:00|22016.76|22016.76|22017.81|22017.81|22017.81|22017.81|22016.76|22016.76|0
1607676910000|2020-12-11 08:55:10|22019.18|22019.18|22017.99|22017.99|22019.18|22019.18|22017.99|22017.99|0
1607676920000|2020-12-11 08:55:20|22016.6|22016.6|22011.42|22011.42|22016.6|22016.6|22011.42|22011.42|0
1607676930000|2020-12-11 08:55:30|22012.11|22012.11|22017.12|22017.12|22017.12|22017.12|22012.11|22012.11|0
1607676940000|2020-12-11 08:55:40|22017.9|22017.9|22018.68|22018.68|22018.68|22018.68|22017.9|22017.9|0
1607676950000|2020-12-11 08:55:50|22020.05|22020.05|22013.45|22013.45|22020.05|22020.05|22009.33|22009.33|0
1607676960000|2020-12-11 08:56:00|22010.7|22010.7|22001.89|22001.89|22010.77|22010.77|22001.37|22001.37|0
1607676970000|2020-12-11 08:56:10|22000.31|22000.31|22006.37|22006.37|22006.37|22006.37|22000.1|22000.1|0
1607676980000|2020-12-11 08:56:20|22006.25|22006.25|22006.46|22006.46|22009.74|22009.74|22006.07|22006.07|0
1607676990000|2020-12-11 08:56:30|22006.58|22006.58|22013.31|22013.31|22013.31|22013.31|22005.9|22005.9|0
1607677000000|2020-12-11 08:56:40|22013.43|22013.43|22022.65|22022.65|22022.65|22022.65|22013.43|22013.43|0
1607677010000|2020-12-11 08:56:50|22022.13|22022.13|22026.32|22026.32|22026.32|22026.32|22022.13|22022.13|0
1607677020000|2020-12-11 08:57:00|22023.68|22023.68|22028.69|22028.69|22028.69|22028.69|22023.68|22023.68|0
1607677030000|2020-12-11 08:57:10|22029.74|22029.74|22029.42|22029.42|22033.09|22033.09|22029.42|22029.42|0
1607677040000|2020-12-11 08:57:20|22030.79|22030.79|22031.84|22031.84|22031.84|22031.84|22030.79|22030.79|0
1607677050000|2020-12-11 08:57:30|22031.95|22031.95|22029.37|22029.37|22031.95|22031.95|22029.37|22029.37|0
1607677060000|2020-12-11 08:57:40|22027.82|22027.82|22023.68|22023.68|22027.82|22027.82|22023.68|22023.68|0
1607677070000|2020-12-11 08:57:50|22023.15|22023.15|22018.09|22018.09|22023.15|22023.15|22018.09|22018.09|0
1607677080000|2020-12-11 08:58:00|22015.34|22015.34|22010.42|22010.42|22015.34|22015.34|22008.53|22008.53|0
1607677090000|2020-12-11 08:58:10|22010.3|22010.3|22006.03|22006.03|22011.57|22011.57|22005.66|22005.66|0
1607677100000|2020-12-11 08:58:20|22004.66|22004.66|22008.59|22008.59|22008.77|22008.77|22004.66|22004.66|0
1607677110000|2020-12-11 08:58:30|22007.21|22007.21|22008.58|22008.58|22008.59|22008.59|22007.21|22007.21|0
1607677120000|2020-12-11 08:58:40|22010.14|22010.14|22010.14|22010.14|22010.14|22010.14|22010.14|22010.14|0
1607677130000|2020-12-11 08:58:50|22012.15|22012.15|22012.93|22012.93|22012.93|22012.93|22012.15|22012.15|0
1607677140000|2020-12-11 08:59:00|22013.61|22013.61|22013.61|22013.61|22013.61|22013.61|22013.61|22013.61|0
1607677150000|2020-12-11 08:59:10|22019.11|22019.11|22019.89|22019.89|22019.89|22019.89|22019.11|22019.11|0
1607677160000|2020-12-11 08:59:20|22021.47|22021.47|22021.31|22021.31|22022|22022|22021.31|22021.31|0
1607677170000|2020-12-11 08:59:30|22021.84|22021.84|22021.84|22021.84|22021.84|22021.84|22021.84|22021.84|0
1607677180000|2020-12-11 08:59:40|22022.37|22022.37|22024.45|22024.45|22024.45|22024.45|22022.37|22022.37|0
1607677190000|2020-12-11 08:59:50|22025.5|22025.5|22032.05|22032.05|22032.05|22032.05|22025.5|22025.5|0
1607677200000|2020-12-11 09:00:00|22031.36|22031.36|22032.37|22032.37|22035.63|22035.63|22028.94|22028.94|0
1607677210000|2020-12-11 09:00:10|22035.12|22035.12|22034.11|22034.11|22035.12|22035.12|22034.11|22034.11|0
1607677220000|2020-12-11 09:00:20|22034.79|22034.79|22039.12|22039.12|22039.12|22039.12|22034.79|22034.79|0
1607677230000|2020-12-11 09:00:30|22039.33|22039.33|22034.52|22034.52|22039.33|22039.33|22034.52|22034.52|0
1607677240000|2020-12-11 09:00:40|22033.47|22033.47|22031.68|22031.68|22033.47|22033.47|22031.68|22031.68|0
1607677250000|2020-12-11 09:00:50|22031.99|22031.99|22031.38|22031.38|22034.09|22034.09|22031.38|22031.38|0
1607677260000|2020-12-11 09:01:00|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|22030.01|0
1607677270000|2020-12-11 09:01:10|22029.23|22029.23|22023.69|22023.69|22030.01|22030.01|22023.69|22023.69|0
1607677280000|2020-12-11 09:01:20|22029.39|22029.39|22030.64|22030.64|22030.76|22030.76|22029.39|22029.39|0
1607677290000|2020-12-11 09:01:30|22030.41|22030.41|22026.98|22026.98|22030.41|22030.41|22026.98|22026.98|0
1607677300000|2020-12-11 09:01:40|22028.34|22028.34|22026.85|22026.85|22028.34|22028.34|22026.79|22026.79|0
1607677310000|2020-12-11 09:01:50|22030.98|22030.98|22029.16|22029.16|22034.27|22034.27|22029.16|22029.16|0
1607677320000|2020-12-11 09:02:00|22031.59|22031.59|22035.58|22035.58|22036.95|22036.95|22031.07|22031.07|0
1607677330000|2020-12-11 09:02:10|22035.05|22035.05|22032.44|22032.44|22035.05|22035.05|22031.91|22031.91|0
1607677340000|2020-12-11 09:02:20|22031.91|22031.91|22031.13|22031.13|22031.91|22031.91|22031.13|22031.13|0
1607677350000|2020-12-11 09:02:30|22030.08|22030.08|22030.08|22030.08|22030.08|22030.08|22030.08|22030.08|0
1607677360000|2020-12-11 09:02:40|22030.86|22030.86|22030.86|22030.86|22030.86|22030.86|22030.86|22030.86|0
1607677370000|2020-12-11 09:02:50|22030.79|22030.79|22030.49|22030.49|22032.35|22032.35|22029.6|22029.6|0
1607677380000|2020-12-11 09:03:00|22029.71|22029.71|22026.83|22026.83|22029.71|22029.71|22025.27|22025.27|0
1607677390000|2020-12-11 09:03:10|22025.27|22025.27|22019.28|22019.28|22026.86|22026.86|22019.28|22019.28|0
1607677400000|2020-12-11 09:03:20|22017.7|22017.7|22017.77|22017.77|22017.77|22017.77|22017.7|22017.7|0
1607677410000|2020-12-11 09:03:30|22019.15|22019.15|22021.9|22021.9|22021.9|22021.9|22019.15|22019.15|0
1607677420000|2020-12-11 09:03:40|22022.42|22022.42|22015.6|22015.6|22022.42|22022.42|22015.6|22015.6|0
1607677430000|2020-12-11 09:03:50|22015.66|22015.66|22019.52|22019.52|22019.52|22019.52|22015.66|22015.66|0
1607677440000|2020-12-11 09:04:00|22018.99|22018.99|22019.21|22019.21|22019.21|22019.21|22018.99|22018.99|0
1607677450000|2020-12-11 09:04:10|22019.74|22019.74|22019.21|22019.21|22021.57|22021.57|22017.79|22017.79|0
1607677460000|2020-12-11 09:04:20|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|22019.47|0
1607677470000|2020-12-11 09:04:30|22023.77|22023.77|22021.63|22021.63|22023.77|22023.77|22021.63|22021.63|0
1607677480000|2020-12-11 09:04:40|22023.73|22023.73|22022.47|22022.47|22023.73|22023.73|22022.47|22022.47|0
1607677490000|2020-12-11 09:04:50|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|0
1607677500000|2020-12-11 09:05:00|22022.44|22022.44|22018.53|22018.53|22022.44|22022.44|22018.53|22018.53|0
1607677510000|2020-12-11 09:05:10|22019.9|22019.9|22023.51|22023.51|22024.56|22024.56|22019.9|22019.9|0
1607677520000|2020-12-11 09:05:20|22024.56|22024.56|22029.66|22029.66|22030.43|22030.43|22024.56|22024.56|0
1607677530000|2020-12-11 09:05:30|22032.41|22032.41|22038.37|22038.37|22038.37|22038.37|22032.41|22032.41|0
1607677540000|2020-12-11 09:05:40|22038.49|22038.49|22039.96|22039.96|22041.51|22041.51|22038.49|22038.49|0
1607677550000|2020-12-11 09:05:50|22044.08|22044.08|22044.51|22044.51|22044.51|22044.51|22044.08|22044.08|0
1607677560000|2020-12-11 09:06:00|22049.75|22049.75|22050.41|22050.41|22050.41|22050.41|22047.53|22047.53|0
1607677570000|2020-12-11 09:06:10|22052.46|22052.46|22052.99|22052.99|22055.21|22055.21|22052.46|22052.46|0
1607677580000|2020-12-11 09:06:20|22051.93|22051.93|22052.46|22052.46|22052.46|22052.46|22051.93|22051.93|0
1607677590000|2020-12-11 09:06:30|22054.82|22054.82|22065.56|22065.56|22065.68|22065.68|22053.77|22053.77|0
1607677600000|2020-12-11 09:06:40|22066.34|22066.34|22069.13|22069.13|22069.13|22069.13|22065.61|22065.61|0
1607677610000|2020-12-11 09:06:50|22069.66|22069.66|22073.95|22073.95|22073.95|22073.95|22069.66|22069.66|0
1607677620000|2020-12-11 09:07:00|22072.9|22072.9|22086.35|22086.35|22086.35|22086.35|22072.9|22072.9|0
1607677630000|2020-12-11 09:07:10|22087.12|22087.12|22093.43|22093.43|22093.43|22093.43|22087.12|22087.12|0
1607677640000|2020-12-11 09:07:20|22095.48|22095.48|22096.84|22096.84|22099.49|22099.49|22095.48|22095.48|0
1607677650000|2020-12-11 09:07:30|22096.78|22096.78|22096.78|22096.78|22098.15|22098.15|22096.78|22096.78|0
1607677660000|2020-12-11 09:07:40|22097.46|22097.46|22100.21|22100.21|22100.21|22100.21|22094.18|22094.18|0
1607677670000|2020-12-11 09:07:50|22100.99|22100.99|22103.41|22103.41|22103.94|22103.94|22100.99|22100.99|0
1607677680000|2020-12-11 09:08:00|22102.05|22102.05|22100.67|22100.67|22103.42|22103.42|22100.67|22100.67|0
1607677690000|2020-12-11 09:08:10|22099.89|22099.89|22096.8|22096.8|22099.89|22099.89|22094.05|22094.05|0
1607677700000|2020-12-11 09:08:20|22095.24|22095.24|22092.45|22092.45|22095.59|22095.59|22092.45|22092.45|0
1607677710000|2020-12-11 09:08:30|22091.67|22091.67|22089.29|22089.29|22091.67|22091.67|22088.77|22088.77|0
1607677720000|2020-12-11 09:08:40|22087.93|22087.93|22087.93|22087.93|22087.93|22087.93|22087.93|22087.93|0
1607677730000|2020-12-11 09:08:50|22090.68|22090.68|22082.53|22082.53|22090.68|22090.68|22082.53|22082.53|0
1607677740000|2020-12-11 09:09:00|22081.48|22081.48|22081.34|22081.34|22081.48|22081.48|22081.34|22081.34|0
1607677750000|2020-12-11 09:09:10|22081.56|22081.56|22081.56|22081.56|22081.56|22081.56|22081.56|22081.56|0
1607677760000|2020-12-11 09:09:20|22082.93|22082.93|22082|22082|22084.99|22084.99|22081.84|22081.84|0
1607677770000|2020-12-11 09:09:30|22082.85|22082.85|22081.48|22081.48|22082.85|22082.85|22081.48|22081.48|0
1607677790000|2020-12-11 09:09:50|22080.95|22080.95|22079.06|22079.06|22080.95|22080.95|22079.06|22079.06|0
1607677800000|2020-12-11 09:10:00|22078.84|22078.84|22076.64|22076.64|22078.84|22078.84|22076.64|22076.64|0
1607677810000|2020-12-11 09:10:10|22075.27|22075.27|22074.39|22074.39|22075.27|22075.27|22074.39|22074.39|0
1607677820000|2020-12-11 09:10:20|22073.71|22073.71|22071.55|22071.55|22073.71|22073.71|22071.55|22071.55|0
1607677830000|2020-12-11 09:10:30|22070.5|22070.5|22079.59|22079.59|22080.43|22080.43|22070.5|22070.5|0
1607677840000|2020-12-11 09:10:40|22080.37|22080.37|22080.37|22080.37|22080.37|22080.37|22080.37|22080.37|0
1607677860000|2020-12-11 09:11:00|22079.85|22079.85|22075.82|22075.82|22079.85|22079.85|22074.56|22074.56|0
1607677870000|2020-12-11 09:11:10|22076.6|22076.6|22077.45|22077.45|22077.45|22077.45|22076.08|22076.08|0
1607677880000|2020-12-11 09:11:20|22076.4|22076.4|22070.98|22070.98|22076.4|22076.4|22070.98|22070.98|0
1607677890000|2020-12-11 09:11:30|22069.61|22069.61|22066.64|22066.64|22069.61|22069.61|22066.64|22066.64|0
1607677900000|2020-12-11 09:11:40|22065.96|22065.96|22060.96|22060.96|22065.96|22065.96|22059.41|22059.41|0
1607677920000|2020-12-11 09:12:00|22065.29|22065.29|22065.82|22065.82|22065.82|22065.82|22065.29|22065.29|0
1607677930000|2020-12-11 09:12:10|22066.6|22066.6|22063.14|22063.14|22066.6|22066.6|22063.14|22063.14|0
1607677940000|2020-12-11 09:12:20|22061.76|22061.76|22061.76|22061.76|22061.76|22061.76|22061.76|22061.76|0
1607677950000|2020-12-11 09:12:30|22063.34|22063.34|22066.09|22066.09|22066.09|22066.09|22063.34|22063.34|0
1607677970000|2020-12-11 09:12:50|22063.76|22063.76|22063.76|22063.76|22063.76|22063.76|22063.76|22063.76|0
1607677980000|2020-12-11 09:13:00|22066.37|22066.37|22063.94|22063.94|22066.37|22066.37|22063.94|22063.94|0
1607677990000|2020-12-11 09:13:10|22063.41|22063.41|22062.04|22062.04|22063.41|22063.41|22062.04|22062.04|0
1607678000000|2020-12-11 09:13:20|22061.51|22061.51|22055.84|22055.84|22061.51|22061.51|22055.84|22055.84|0
1607678010000|2020-12-11 09:13:30|22054.47|22054.47|22055.15|22055.15|22055.15|22055.15|22054.47|22054.47|0
1607678020000|2020-12-11 09:13:40|22055.93|22055.93|22055.83|22055.83|22055.93|22055.93|22055.4|22055.4|0
1607678030000|2020-12-11 09:13:50|22055.05|22055.05|22054.37|22054.37|22055.05|22055.05|22054.37|22054.37|0
1607678040000|2020-12-11 09:14:00|22052.99|22052.99|22052.99|22052.99|22054.37|22054.37|22052.99|22052.99|0
1607678050000|2020-12-11 09:14:10|22055.74|22055.74|22056.95|22056.95|22057.12|22057.12|22054.37|22054.37|0
1607678060000|2020-12-11 09:14:20|22056.17|22056.17|22056.17|22056.17|22056.17|22056.17|22056.17|22056.17|0
1607678070000|2020-12-11 09:14:30|22055.49|22055.49|22048.21|22048.21|22055.49|22055.49|22048.21|22048.21|0
1607678080000|2020-12-11 09:14:40|22045.46|22045.46|22044.69|22044.69|22045.46|22045.46|22044.69|22044.69|0
1607678090000|2020-12-11 09:14:50|22044.47|22044.47|22041.31|22041.31|22044.47|22044.47|22041.31|22041.31|0
1607678100000|2020-12-11 09:15:00|22042.09|22042.09|22038.12|22038.12|22042.09|22042.09|22031.58|22031.58|0
1607678110000|2020-12-11 09:15:10|22038.9|22038.9|22044.53|22044.53|22044.53|22044.53|22038.9|22038.9|0
1607678120000|2020-12-11 09:15:20|22045.21|22045.21|22045.21|22045.21|22045.21|22045.21|22045.21|22045.21|0
1607678130000|2020-12-11 09:15:30|22046.59|22046.59|22046.59|22046.59|22046.59|22046.59|22046.59|22046.59|0
1607678140000|2020-12-11 09:15:40|22052.16|22052.16|22053.74|22053.74|22053.74|22053.74|22052.16|22052.16|0
1607678150000|2020-12-11 09:15:50|22054.79|22054.79|22054.82|22054.82|22055.57|22055.57|22054.6|22054.6|0
1607678160000|2020-12-11 09:16:00|22056.92|22056.92|22051.08|22051.08|22056.92|22056.92|22051.08|22051.08|0
1607678170000|2020-12-11 09:16:10|22047.97|22047.97|22045.86|22045.86|22047.97|22047.97|22045.86|22045.86|0
1607678190000|2020-12-11 09:16:30|22048.2|22048.2|22053.72|22053.72|22053.72|22053.72|22048.2|22048.2|0
1607678200000|2020-12-11 09:16:40|22055.09|22055.09|22051.23|22051.23|22055.09|22055.09|22051.23|22051.23|0
1607678210000|2020-12-11 09:16:50|22049.86|22049.86|22052.51|22052.51|22053.15|22053.15|22049.86|22049.86|0
1607678220000|2020-12-11 09:17:00|22053.29|22053.29|22056.11|22056.11|22059.39|22059.39|22053.29|22053.29|0
1607678230000|2020-12-11 09:17:10|22056.14|22056.14|22058.51|22058.51|22058.51|22058.51|22056.14|22056.14|0
1607678240000|2020-12-11 09:17:20|22061.24|22061.24|22061.24|22061.24|22061.24|22061.24|22061.24|22061.24|0
1607678250000|2020-12-11 09:17:30|22062.62|22062.62|22070.14|22070.14|22070.14|22070.14|22062.62|22062.62|0
1607678260000|2020-12-11 09:17:40|22069.46|22069.46|22072.37|22072.37|22072.37|22072.37|22069.46|22069.46|0
1607678270000|2020-12-11 09:17:50|22070.47|22070.47|22069.62|22069.62|22070.47|22070.47|22069.62|22069.62|0
1607678280000|2020-12-11 09:18:00|22070.4|22070.4|22069.62|22069.62|22070.4|22070.4|22069.62|22069.62|0
1607678290000|2020-12-11 09:18:10|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|0
1607678300000|2020-12-11 09:18:20|22070.97|22070.97|22065.7|22065.7|22070.97|22070.97|22065.7|22065.7|0
1607678310000|2020-12-11 09:18:30|22064.33|22064.33|22064.33|22064.33|22064.33|22064.33|22064.33|22064.33|0
1607678320000|2020-12-11 09:18:40|22064.46|22064.46|22064.46|22064.46|22064.46|22064.46|22064.46|22064.46|0
1607678330000|2020-12-11 09:18:50|22064.6|22064.6|22063.02|22063.02|22064.6|22064.6|22063.02|22063.02|0
1607678340000|2020-12-11 09:19:00|22063.09|22063.09|22056.9|22056.9|22063.09|22063.09|22056.9|22056.9|0
1607678350000|2020-12-11 09:19:10|22056.46|22056.46|22056.68|22056.68|22056.68|22056.68|22055.09|22055.09|0
1607678360000|2020-12-11 09:19:20|22057.06|22057.06|22058.96|22058.96|22058.96|22058.96|22057.06|22057.06|0
1607678370000|2020-12-11 09:19:30|22059.65|22059.65|22060.18|22060.18|22061.55|22061.55|22059.53|22059.53|0
1607678380000|2020-12-11 09:19:40|22062.93|22062.93|22066.53|22066.53|22066.53|22066.53|22062.93|22062.93|0
1607678390000|2020-12-11 09:19:50|22066.34|22066.34|22069.18|22069.18|22069.18|22069.18|22066.34|22066.34|0
1607678400000|2020-12-11 09:20:00|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|22068.4|0
1607678410000|2020-12-11 09:20:10|22068.15|22068.15|22068.15|22068.15|22068.15|22068.15|22068.15|22068.15|0
1607678420000|2020-12-11 09:20:20|22069.2|22069.2|22068.61|22068.61|22069.2|22069.2|22068.61|22068.61|0
1607678430000|2020-12-11 09:20:30|22070.76|22070.76|22070.76|22070.76|22070.76|22070.76|22070.76|22070.76|0
1607678440000|2020-12-11 09:20:40|22072.12|22072.12|22069.39|22069.39|22072.12|22072.12|22069.39|22069.39|0
1607678450000|2020-12-11 09:20:50|22070.77|22070.77|22071.29|22071.29|22071.29|22071.29|22070.77|22070.77|0
1607678460000|2020-12-11 09:21:00|22073.34|22073.34|22073.09|22073.09|22073.34|22073.34|22073.09|22073.09|0
1607678470000|2020-12-11 09:21:10|22072.97|22072.97|22072.97|22072.97|22072.97|22072.97|22072.97|22072.97|0
1607678480000|2020-12-11 09:21:20|22070.99|22070.99|22070.95|22070.95|22070.99|22070.99|22070.95|22070.95|0
1607678490000|2020-12-11 09:21:30|22071.07|22071.07|22067.08|22067.08|22071.07|22071.07|22067.08|22067.08|0
1607678500000|2020-12-11 09:21:40|22067.86|22067.86|22075.19|22075.19|22075.19|22075.19|22067.86|22067.86|0
1607678510000|2020-12-11 09:21:50|22075.22|22075.22|22076.97|22076.97|22076.97|22076.97|22075.19|22075.19|0
1607678530000|2020-12-11 09:22:10|22078.55|22078.55|22082.44|22082.44|22082.66|22082.66|22077.81|22077.81|0
1607678540000|2020-12-11 09:22:20|22082.33|22082.33|22082.33|22082.33|22082.33|22082.33|22082.33|22082.33|0
1607678550000|2020-12-11 09:22:30|22087.18|22087.18|22086.65|22086.65|22087.18|22087.18|22086.65|22086.65|0
1607678560000|2020-12-11 09:22:40|22085.88|22085.88|22082.31|22082.31|22085.88|22085.88|22082.31|22082.31|0
1607678570000|2020-12-11 09:22:50|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|0
1607678580000|2020-12-11 09:23:00|22082.9|22082.9|22082.9|22082.9|22082.9|22082.9|22082.9|22082.9|0
1607678590000|2020-12-11 09:23:10|22083.11|22083.11|22078.46|22078.46|22083.11|22083.11|22078.46|22078.46|0
1607678600000|2020-12-11 09:23:20|22076.88|22076.88|22076.88|22076.88|22076.88|22076.88|22076.88|22076.88|0
1607678610000|2020-12-11 09:23:30|22076.1|22076.1|22072.69|22072.69|22076.1|22076.1|22072.69|22072.69|0
1607678620000|2020-12-11 09:23:40|22072.49|22072.49|22073.79|22073.79|22073.79|22073.79|22072.49|22072.49|0
1607678640000|2020-12-11 09:24:00|22073.56|22073.56|22073.8|22073.8|22073.8|22073.8|22073.37|22073.37|0
1607678650000|2020-12-11 09:24:10|22073.61|22073.61|22073.61|22073.61|22073.61|22073.61|22073.61|22073.61|0
1607678660000|2020-12-11 09:24:20|22073.8|22073.8|22073.8|22073.8|22073.8|22073.8|22073.8|22073.8|0
1607678670000|2020-12-11 09:24:30|22073.02|22073.02|22069.57|22069.57|22073.02|22073.02|22069.57|22069.57|0
1607678680000|2020-12-11 09:24:40|22067.52|22067.52|22066.75|22066.75|22067.52|22067.52|22066.75|22066.75|0
1607678700000|2020-12-11 09:25:00|22066.81|22066.81|22066.74|22066.74|22066.81|22066.81|22066.71|22066.71|0
1607678710000|2020-12-11 09:25:10|22065.18|22065.18|22067.31|22067.31|22068.36|22068.36|22062.82|22062.82|0
1607678720000|2020-12-11 09:25:20|22067.99|22067.99|22075.86|22075.86|22075.86|22075.86|22067.99|22067.99|0
1607678730000|2020-12-11 09:25:30|22075.68|22075.68|22081.3|22081.3|22081.3|22081.3|22074.9|22074.9|0
1607678740000|2020-12-11 09:25:40|22082.08|22082.08|22080.39|22080.39|22082.08|22082.08|22080.23|22080.23|0
1607678750000|2020-12-11 09:25:50|22081.45|22081.45|22082.22|22082.22|22082.22|22082.22|22081.45|22081.45|0
1607678760000|2020-12-11 09:26:00|22082.75|22082.75|22089.76|22089.76|22089.76|22089.76|22082.75|22082.75|0
1607678770000|2020-12-11 09:26:10|22089.82|22089.82|22098.03|22098.03|22098.03|22098.03|22089.82|22089.82|0
1607678780000|2020-12-11 09:26:20|22094.91|22094.91|22104.46|22104.46|22104.46|22104.46|22094.91|22094.91|0
1607678790000|2020-12-11 09:26:30|22104.67|22104.67|22114.55|22114.55|22114.55|22114.55|22103.89|22103.89|0
1607678800000|2020-12-11 09:26:40|22113.77|22113.77|22118.18|22118.18|22118.96|22118.96|22113.77|22113.77|0
1607678810000|2020-12-11 09:26:50|22117.97|22117.97|22118.56|22118.56|22119.34|22119.34|22117.97|22117.97|0
1607678820000|2020-12-11 09:27:00|22115.81|22115.81|22115.13|22115.13|22116.87|22116.87|22115.13|22115.13|0
1607678830000|2020-12-11 09:27:10|22112.52|22112.52|22110.7|22110.7|22114.11|22114.11|22110.13|22110.13|0
1607678840000|2020-12-11 09:27:20|22110.63|22110.63|22108.19|22108.19|22110.63|22110.63|22108.19|22108.19|0
1607678850000|2020-12-11 09:27:30|22108.88|22108.88|22106.13|22106.13|22108.88|22108.88|22106.13|22106.13|0
1607678860000|2020-12-11 09:27:40|22105.44|22105.44|22106.5|22106.5|22107.55|22107.55|22105.44|22105.44|0
1607678870000|2020-12-11 09:27:50|22109.43|22109.43|22114.37|22114.37|22114.37|22114.37|22109.43|22109.43|0
1607678890000|2020-12-11 09:28:10|22115.74|22115.74|22117.3|22117.3|22117.3|22117.3|22115.74|22115.74|0
1607678900000|2020-12-11 09:28:20|22116.62|22116.62|22116.4|22116.4|22116.62|22116.62|22116.4|22116.4|0
1607678910000|2020-12-11 09:28:30|22119.15|22119.15|22119.02|22119.02|22120.73|22120.73|22118.83|22118.83|0
1607678930000|2020-12-11 09:28:50|22117.46|22117.46|22118.76|22118.76|22118.76|22118.76|22116.62|22116.62|0
1607678940000|2020-12-11 09:29:00|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|22118.42|0
1607678950000|2020-12-11 09:29:10|22118.77|22118.77|22118.69|22118.69|22118.9|22118.9|22118.04|22118.04|0
1607678960000|2020-12-11 09:29:20|22119.22|22119.22|22118.85|22118.85|22119.9|22119.9|22118.85|22118.85|0
1607678970000|2020-12-11 09:29:30|22118.07|22118.07|22121.01|22121.01|22121.01|22121.01|22117.85|22117.85|0
1607678980000|2020-12-11 09:29:40|22121.79|22121.79|22134.66|22134.66|22134.66|22134.66|22119|22119|0
1607678990000|2020-12-11 09:29:50|22133.28|22133.28|22129.14|22129.14|22133.97|22133.97|22129.14|22129.14|0
1607679000000|2020-12-11 09:30:00|22127.56|22127.56|22124.17|22124.17|22127.56|22127.56|22123.64|22123.64|0
1607679010000|2020-12-11 09:30:10|22124.38|22124.38|22126.95|22126.95|22126.95|22126.95|22124.38|22124.38|0
1607679020000|2020-12-11 09:30:20|22125.57|22125.57|22129.58|22129.58|22129.58|22129.58|22125.57|22125.57|0
1607679030000|2020-12-11 09:30:30|22130.96|22130.96|22130.96|22130.96|22130.96|22130.96|22130.96|22130.96|0
1607679040000|2020-12-11 09:30:40|22130.9|22130.9|22127.54|22127.54|22130.9|22130.9|22127.49|22127.49|0
1607679050000|2020-12-11 09:30:50|22125.5|22125.5|22125.54|22125.54|22125.65|22125.65|22124.97|22124.97|0
1607679060000|2020-12-11 09:31:00|22128.29|22128.29|22125.08|22125.08|22128.29|22128.29|22125.08|22125.08|0
1607679070000|2020-12-11 09:31:10|22127.44|22127.44|22127.44|22127.44|22127.44|22127.44|22127.44|22127.44|0
1607679080000|2020-12-11 09:31:20|22127.5|22127.5|22127.5|22127.5|22127.5|22127.5|22127.5|22127.5|0
1607679090000|2020-12-11 09:31:30|22126.12|22126.12|22125.07|22125.07|22126.12|22126.12|22125.07|22125.07|0
1607679110000|2020-12-11 09:31:50|22124.96|22124.96|22126.04|22126.04|22126.71|22126.71|22124.96|22124.96|0
1607679130000|2020-12-11 09:32:10|22124.67|22124.67|22124.51|22124.51|22124.67|22124.67|22123.3|22123.3|0
1607679140000|2020-12-11 09:32:20|22125.19|22125.19|22125.19|22125.19|22125.19|22125.19|22125.19|22125.19|0
1607679150000|2020-12-11 09:32:30|22126.56|22126.56|22127.94|22127.94|22127.94|22127.94|22126.56|22126.56|0
1607679160000|2020-12-11 09:32:40|22127.72|22127.72|22127.94|22127.94|22127.94|22127.94|22127.72|22127.72|0
1607679170000|2020-12-11 09:32:50|22125.51|22125.51|22117.86|22117.86|22125.51|22125.51|22117.86|22117.86|0
1607679180000|2020-12-11 09:33:00|22116.81|22116.81|22118.25|22118.25|22118.25|22118.25|22115.5|22115.5|0
1607679190000|2020-12-11 09:33:10|22118.46|22118.46|22118.46|22118.46|22118.46|22118.46|22118.46|22118.46|0
1607679200000|2020-12-11 09:33:20|22119.24|22119.24|22119.24|22119.24|22119.24|22119.24|22119.24|22119.24|0
1607679210000|2020-12-11 09:33:30|22120.3|22120.3|22114.41|22114.41|22120.3|22120.3|22114.41|22114.41|0
1607679220000|2020-12-11 09:33:40|22115.46|22115.46|22115.46|22115.46|22115.46|22115.46|22115.46|22115.46|0
1607679230000|2020-12-11 09:33:50|22117.04|22117.04|22120.53|22120.53|22120.59|22120.59|22117.04|22117.04|0
1607679240000|2020-12-11 09:34:00|22126.03|22126.03|22129.17|22129.17|22129.17|22129.17|22126.03|22126.03|0
1607679250000|2020-12-11 09:34:10|22130.22|22130.22|22126.52|22126.52|22130.22|22130.22|22126.52|22126.52|0
1607679260000|2020-12-11 09:34:20|22127.89|22127.89|22126.52|22126.52|22127.89|22127.89|22126.52|22126.52|0
1607679270000|2020-12-11 09:34:30|22125.47|22125.47|22123.89|22123.89|22125.47|22125.47|22123.89|22123.89|0
1607679280000|2020-12-11 09:34:40|22122.52|22122.52|22121.74|22121.74|22122.52|22122.52|22121.74|22121.74|0
1607679290000|2020-12-11 09:34:50|22122.42|22122.42|22122.85|22122.85|22122.85|22122.85|22122.42|22122.42|0
1607679300000|2020-12-11 09:35:00|22122.17|22122.17|22123.02|22123.02|22123.02|22123.02|22122.17|22122.17|0
1607679310000|2020-12-11 09:35:10|22122.24|22122.24|22122.24|22122.24|22122.24|22122.24|22122.24|22122.24|0
1607679320000|2020-12-11 09:35:20|22121.46|22121.46|22121.46|22121.46|22121.46|22121.46|22121.46|22121.46|0
1607679350000|2020-12-11 09:35:50|22120.93|22120.93|22118.43|22118.43|22122.31|22122.31|22118.43|22118.43|0
1607679360000|2020-12-11 09:36:00|22117.07|22117.07|22116.38|22116.38|22117.75|22117.75|22116.38|22116.38|0
1607679370000|2020-12-11 09:36:10|22115.6|22115.6|22117.14|22117.14|22117.82|22117.82|22114.29|22114.29|0
1607679380000|2020-12-11 09:36:20|22117.35|22117.35|22116.51|22116.51|22117.35|22117.35|22115.99|22115.99|0
1607679400000|2020-12-11 09:36:40|22118.32|22118.32|22120.42|22120.42|22120.42|22120.42|22118.32|22118.32|0
1607679410000|2020-12-11 09:36:50|22119.37|22119.37|22124.35|22124.35|22124.35|22124.35|22119.37|22119.37|0
1607679420000|2020-12-11 09:37:00|22125.73|22125.73|22126.19|22126.19|22126.41|22126.41|22125.73|22125.73|0
1607679430000|2020-12-11 09:37:10|22125.42|22125.42|22125.42|22125.42|22125.42|22125.42|22125.42|22125.42|0
1607679440000|2020-12-11 09:37:20|22124.05|22124.05|22128.91|22128.91|22128.91|22128.91|22124.05|22124.05|0
1607679450000|2020-12-11 09:37:30|22129.12|22129.12|22129.81|22129.81|22129.81|22129.81|22128.89|22128.89|0
1607679460000|2020-12-11 09:37:40|22136.81|22136.81|22136.23|22136.23|22137.6|22137.6|22136.23|22136.23|0
1607679470000|2020-12-11 09:37:50|22135.18|22135.18|22131.38|22131.38|22135.18|22135.18|22131.38|22131.38|0
1607679480000|2020-12-11 09:38:00|22132.06|22132.06|22133.11|22133.11|22133.11|22133.11|22132.06|22132.06|0
1607679490000|2020-12-11 09:38:10|22131.74|22131.74|22130.36|22130.36|22131.74|22131.74|22130.36|22130.36|0
1607679500000|2020-12-11 09:38:20|22130.09|22130.09|22130.09|22130.09|22130.09|22130.09|22130.09|22130.09|0
1607679510000|2020-12-11 09:38:30|22134.43|22134.43|22134.43|22134.43|22134.43|22134.43|22134.43|22134.43|0
1607679520000|2020-12-11 09:38:40|22134.68|22134.68|22134.68|22134.68|22134.68|22134.68|22134.68|22134.68|0
1607679530000|2020-12-11 09:38:50|22133.63|22133.63|22132.72|22132.72|22133.63|22133.63|22132.72|22132.72|0
1607679550000|2020-12-11 09:39:10|22131.35|22131.35|22130.82|22130.82|22131.35|22131.35|22130.82|22130.82|0
1607679560000|2020-12-11 09:39:20|22130.39|22130.39|22130.39|22130.39|22130.39|22130.39|22130.39|22130.39|0
1607679570000|2020-12-11 09:39:30|22128.81|22128.81|22129.03|22129.03|22129.56|22129.56|22127.97|22127.97|0
1607679580000|2020-12-11 09:39:40|22126.28|22126.28|22128.7|22128.7|22128.7|22128.7|22126.28|22126.28|0
1607679590000|2020-12-11 09:39:50|22129.38|22129.38|22132.66|22132.66|22132.66|22132.66|22129.38|22129.38|0
1607679600000|2020-12-11 09:40:00|22131.88|22131.88|22131.88|22131.88|22131.88|22131.88|22131.88|22131.88|0
1607679610000|2020-12-11 09:40:10|22131.36|22131.36|22120.81|22120.81|22131.36|22131.36|22120.81|22120.81|0
1607679620000|2020-12-11 09:40:20|22120.04|22120.04|22120.81|22120.81|22120.81|22120.81|22120.04|22120.04|0
1607679630000|2020-12-11 09:40:30|22121.59|22121.59|22123.91|22123.91|22123.91|22123.91|22121.59|22121.59|0
1607679640000|2020-12-11 09:40:40|22124.44|22124.44|22117.92|22117.92|22124.44|22124.44|22117.92|22117.92|0
1607679650000|2020-12-11 09:40:50|22117.39|22117.39|22117.24|22117.24|22117.39|22117.39|22116.71|22116.71|0
1607679670000|2020-12-11 09:41:10|22116.71|22116.71|22113.18|22113.18|22116.71|22116.71|22113.18|22113.18|0
1607679680000|2020-12-11 09:41:20|22112.13|22112.13|22108.02|22108.02|22112.13|22112.13|22108.02|22108.02|0
1607679690000|2020-12-11 09:41:30|22107.89|22107.89|22107.89|22107.89|22107.89|22107.89|22107.89|22107.89|0
1607679710000|2020-12-11 09:41:50|22107.65|22107.65|22107.44|22107.44|22107.65|22107.65|22107.44|22107.44|0
1607679720000|2020-12-11 09:42:00|22106.91|22106.91|22104.69|22104.69|22107.12|22107.12|22104.69|22104.69|0
1607679730000|2020-12-11 09:42:10|22104.91|22104.91|22104.91|22104.91|22104.91|22104.91|22104.91|22104.91|0
1607679740000|2020-12-11 09:42:20|22106.49|22106.49|22107.01|22107.01|22107.01|22107.01|22106.49|22106.49|0
1607679750000|2020-12-11 09:42:30|22112.49|22112.49|22122.2|22122.2|22122.2|22122.2|22112.49|22112.49|0
1607679760000|2020-12-11 09:42:40|22122.98|22122.98|22121.42|22121.42|22122.98|22122.98|22121.42|22121.42|0
1607679780000|2020-12-11 09:43:00|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|0
1607679800000|2020-12-11 09:43:20|22119.2|22119.2|22118.24|22118.24|22119.2|22119.2|22117.46|22117.46|0
1607679810000|2020-12-11 09:43:30|22118.77|22118.77|22118.77|22118.77|22118.77|22118.77|22118.77|22118.77|0
1607679820000|2020-12-11 09:43:40|22118.24|22118.24|22118.24|22118.24|22118.24|22118.24|22118.24|22118.24|0
1607679830000|2020-12-11 09:43:50|22118.77|22118.77|22125.74|22125.74|22125.74|22125.74|22118.77|22118.77|0
1607679840000|2020-12-11 09:44:00|22125.21|22125.21|22123.39|22123.39|22125.21|22125.21|22123.39|22123.39|0
1607679850000|2020-12-11 09:44:10|22123.92|22123.92|22124.44|22124.44|22124.44|22124.44|22123.92|22123.92|0
1607679860000|2020-12-11 09:44:20|22120.91|22120.91|22122.61|22122.61|22122.61|22122.61|22120.71|22120.71|0
1607679870000|2020-12-11 09:44:30|22123.39|22123.39|22125.23|22125.23|22125.45|22125.45|22123.39|22123.39|0
1607679880000|2020-12-11 09:44:40|22125.76|22125.76|22125.76|22125.76|22125.76|22125.76|22125.76|22125.76|0
1607679890000|2020-12-11 09:44:50|22124.39|22124.39|22124.92|22124.92|22124.92|22124.92|22124.39|22124.39|0
1607679900000|2020-12-11 09:45:00|22122.58|22122.58|22121.25|22121.25|22122.58|22122.58|22120.47|22120.47|0
1607679910000|2020-12-11 09:45:10|22122.02|22122.02|22122.02|22122.02|22122.02|22122.02|22122.02|22122.02|0
1607679920000|2020-12-11 09:45:20|22121.81|22121.81|22121.19|22121.19|22122.24|22122.24|22121.19|22121.19|0
1607679930000|2020-12-11 09:45:30|22120.66|22120.66|22128.71|22128.71|22128.71|22128.71|22120.13|22120.13|0
1607679940000|2020-12-11 09:45:40|22129.39|22129.39|22136.74|22136.74|22136.74|22136.74|22129.39|22129.39|0
1607679950000|2020-12-11 09:45:50|22135.96|22135.96|22136.66|22136.66|22137.34|22137.34|22135.96|22135.96|0
1607679960000|2020-12-11 09:46:00|22135.19|22135.19|22134.38|22134.38|22135.97|22135.97|22134.38|22134.38|0
1607679970000|2020-12-11 09:46:10|22132.32|22132.32|22131.05|22131.05|22132.32|22132.32|22131.05|22131.05|0
1607679980000|2020-12-11 09:46:20|22130.53|22130.53|22127.14|22127.14|22130.53|22130.53|22127.14|22127.14|0
1607679990000|2020-12-11 09:46:30|22125.77|22125.77|22126.82|22126.82|22126.82|22126.82|22125.24|22125.24|0
1607680000000|2020-12-11 09:46:40|22125.77|22125.77|22125.77|22125.77|22125.77|22125.77|22125.77|22125.77|0
1607680010000|2020-12-11 09:46:50|22125.53|22125.53|22124.58|22124.58|22125.53|22125.53|22124.58|22124.58|0
1607680020000|2020-12-11 09:47:00|22124.14|22124.14|22121.85|22121.85|22124.14|22124.14|22121.01|22121.01|0
1607680030000|2020-12-11 09:47:10|22121.78|22121.78|22121.78|22121.78|22121.78|22121.78|22121.78|22121.78|0
1607680040000|2020-12-11 09:47:20|22121.26|22121.26|22125.91|22125.91|22125.91|22125.91|22120.48|22120.48|0
1607680050000|2020-12-11 09:47:30|22126.43|22126.43|22126.43|22126.43|22126.43|22126.43|22126.43|22126.43|0
1607680060000|2020-12-11 09:47:40|22126.65|22126.65|22129.48|22129.48|22129.48|22129.48|22126.65|22126.65|0
1607680070000|2020-12-11 09:47:50|22129.36|22129.36|22129.94|22129.94|22129.94|22129.94|22129.26|22129.26|0
1607680080000|2020-12-11 09:48:00|22129.81|22129.81|22129.58|22129.58|22131.18|22131.18|22129.44|22129.44|0
1607680090000|2020-12-11 09:48:10|22130.11|22130.11|22132.54|22132.54|22132.54|22132.54|22130.11|22130.11|0
1607680100000|2020-12-11 09:48:20|22135.22|22135.22|22133.84|22133.84|22135.22|22135.22|22133.84|22133.84|0
1607680120000|2020-12-11 09:48:40|22134.37|22134.37|22134.37|22134.37|22134.37|22134.37|22134.37|22134.37|0
1607680130000|2020-12-11 09:48:50|22135.15|22135.15|22135.15|22135.15|22135.15|22135.15|22135.15|22135.15|0
1607680140000|2020-12-11 09:49:00|22135.92|22135.92|22135.88|22135.88|22139.29|22139.29|22135.88|22135.88|0
1607680150000|2020-12-11 09:49:10|22136.93|22136.93|22135.03|22135.03|22136.93|22136.93|22134.19|22134.19|0
1607680160000|2020-12-11 09:49:20|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|22136.09|0
1607680170000|2020-12-11 09:49:30|22129.36|22129.36|22134.67|22134.67|22134.67|22134.67|22129.36|22129.36|0
1607680180000|2020-12-11 09:49:40|22133.3|22133.3|22134.35|22134.35|22134.35|22134.35|22133.3|22133.3|0
1607680190000|2020-12-11 09:49:50|22133.57|22133.57|22133.57|22133.57|22133.57|22133.57|22133.57|22133.57|0
1607680200000|2020-12-11 09:50:00|22134.63|22134.63|22134.23|22134.23|22135.01|22135.01|22134.23|22134.23|0
1607680210000|2020-12-11 09:50:10|22133.55|22133.55|22129.13|22129.13|22133.55|22133.55|22129.13|22129.13|0
1607680220000|2020-12-11 09:50:20|22130.18|22130.18|22129.34|22129.34|22130.71|22130.71|22128.61|22128.61|0
1607680230000|2020-12-11 09:50:30|22129.55|22129.55|22129.55|22129.55|22129.55|22129.55|22129.55|22129.55|0
1607680250000|2020-12-11 09:50:50|22130.92|22130.92|22131.7|22131.7|22131.7|22131.7|22130.92|22130.92|0
1607680260000|2020-12-11 09:51:00|22133|22133|22134.96|22134.96|22134.96|22134.96|22133|22133|0
1607680270000|2020-12-11 09:51:10|22132.22|22132.22|22131.37|22131.37|22132.74|22132.74|22131.37|22131.37|0
1607680280000|2020-12-11 09:51:20|22131.44|22131.44|22131.44|22131.44|22131.44|22131.44|22131.44|22131.44|0
1607680290000|2020-12-11 09:51:30|22130.38|22130.38|22126.91|22126.91|22130.38|22130.38|22126.91|22126.91|0
1607680300000|2020-12-11 09:51:40|22127.34|22127.34|22127.34|22127.34|22127.34|22127.34|22127.34|22127.34|0
1607680310000|2020-12-11 09:51:50|22128.9|22128.9|22119.58|22119.58|22128.9|22128.9|22119.58|22119.58|0
1607680320000|2020-12-11 09:52:00|22118.53|22118.53|22116.54|22116.54|22119.3|22119.3|22116.26|22116.26|0
1607680330000|2020-12-11 09:52:10|22118.12|22118.12|22120.91|22120.91|22120.91|22120.91|22113.38|22113.38|0
1607680340000|2020-12-11 09:52:20|22121.44|22121.44|22123.5|22123.5|22123.5|22123.5|22121.44|22121.44|0
1607680350000|2020-12-11 09:52:30|22123.43|22123.43|22128.79|22128.79|22128.79|22128.79|22123.43|22123.43|0
1607680360000|2020-12-11 09:52:40|22129|22129|22127.54|22127.54|22129|22129|22127.54|22127.54|0
1607680380000|2020-12-11 09:53:00|22130.7|22130.7|22131.23|22131.23|22131.48|22131.48|22130.7|22130.7|0
1607680390000|2020-12-11 09:53:10|22132.28|22132.28|22127.62|22127.62|22132.28|22132.28|22127.62|22127.62|0
1607680400000|2020-12-11 09:53:20|22127.1|22127.1|22127.1|22127.1|22127.1|22127.1|22127.1|22127.1|0
1607680410000|2020-12-11 09:53:30|22126.66|22126.66|22119.43|22119.43|22126.66|22126.66|22119.43|22119.43|0
1607680420000|2020-12-11 09:53:40|22118.05|22118.05|22118.06|22118.06|22119.43|22119.43|22118.05|22118.05|0
1607680430000|2020-12-11 09:53:50|22116.69|22116.69|22114.47|22114.47|22116.69|22116.69|22114.47|22114.47|0
1607680450000|2020-12-11 09:54:10|22113.79|22113.79|22114.47|22114.47|22114.47|22114.47|22113.79|22113.79|0
1607680460000|2020-12-11 09:54:20|22115.25|22115.25|22115.25|22115.25|22115.25|22115.25|22115.25|22115.25|0
1607680470000|2020-12-11 09:54:30|22115.03|22115.03|22112.28|22112.28|22115.03|22115.03|22112.28|22112.28|0
1607680480000|2020-12-11 09:54:40|22111.5|22111.5|22107.29|22107.29|22111.5|22111.5|22107.29|22107.29|0
1607680490000|2020-12-11 09:54:50|22107.08|22107.08|22107.08|22107.08|22107.08|22107.08|22107.08|22107.08|0
1607680500000|2020-12-11 09:55:00|22107.6|22107.6|22109.2|22109.2|22109.2|22109.2|22107.6|22107.6|0
1607680510000|2020-12-11 09:55:10|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|0
1607680540000|2020-12-11 09:55:40|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|0
1607680550000|2020-12-11 09:55:50|22112.4|22112.4|22115.61|22115.61|22115.61|22115.61|22112.4|22112.4|0
1607680560000|2020-12-11 09:56:00|22116.13|22116.13|22116.66|22116.66|22116.66|22116.66|22116.13|22116.13|0
1607680570000|2020-12-11 09:56:10|22117.19|22117.19|22117.24|22117.24|22117.24|22117.24|22117.19|22117.19|0
1607680580000|2020-12-11 09:56:20|22114.49|22114.49|22114.44|22114.44|22114.49|22114.49|22114.44|22114.44|0
1607680590000|2020-12-11 09:56:30|22114.03|22114.03|22114.56|22114.56|22114.56|22114.56|22114.03|22114.03|0
1607680600000|2020-12-11 09:56:40|22114.34|22114.34|22113.29|22113.29|22114.34|22114.34|22113.29|22113.29|0
1607680620000|2020-12-11 09:57:00|22112.23|22112.23|22113.68|22113.68|22114.46|22114.46|22112.23|22112.23|0
1607680630000|2020-12-11 09:57:10|22111.94|22111.94|22104.25|22104.25|22111.94|22111.94|22104.25|22104.25|0
1607680640000|2020-12-11 09:57:20|22102.88|22102.88|22100.07|22100.07|22102.88|22102.88|22100.07|22100.07|0
1607680650000|2020-12-11 09:57:30|22099.29|22099.29|22099.54|22099.54|22100.07|22100.07|22099.02|22099.02|0
1607680660000|2020-12-11 09:57:40|22098.49|22098.49|22097.74|22097.74|22098.49|22098.49|22097.74|22097.74|0
1607680670000|2020-12-11 09:57:50|22097.93|22097.93|22097.1|22097.1|22097.93|22097.93|22097.1|22097.1|0
1607680680000|2020-12-11 09:58:00|22096.58|22096.58|22095.02|22095.02|22096.58|22096.58|22094.4|22094.4|0
1607680690000|2020-12-11 09:58:10|22094.25|22094.25|22093.13|22093.13|22094.25|22094.25|22092.36|22092.36|0
1607680700000|2020-12-11 09:58:20|22093.66|22093.66|22091.19|22091.19|22093.94|22093.94|22091.19|22091.19|0
1607680710000|2020-12-11 09:58:30|22092.25|22092.25|22092.25|22092.25|22092.25|22092.25|22092.25|22092.25|0
1607680720000|2020-12-11 09:58:40|22093.62|22093.62|22095|22095|22095|22095|22093.62|22093.62|0
1607680730000|2020-12-11 09:58:50|22095.2|22095.2|22101.45|22101.45|22101.98|22101.98|22095.2|22095.2|0
1607680740000|2020-12-11 09:59:00|22102.23|22102.23|22102.48|22102.48|22103.01|22103.01|22102.23|22102.23|0
1607680750000|2020-12-11 09:59:10|22101.96|22101.96|22103.66|22103.66|22104.22|22104.22|22101.96|22101.96|0
1607680760000|2020-12-11 09:59:20|22103.54|22103.54|22102.11|22102.11|22103.54|22103.54|22102.11|22102.11|0
1607680770000|2020-12-11 09:59:30|22100.74|22100.74|22102.11|22102.11|22102.11|22102.11|22100.74|22100.74|0
1607680780000|2020-12-11 09:59:40|22103.49|22103.49|22104.21|22104.21|22104.21|22104.21|22102.96|22102.96|0
1607680800000|2020-12-11 10:00:00|22104.42|22104.42|22102.52|22102.52|22104.42|22104.42|22102.52|22102.52|0
1607680810000|2020-12-11 10:00:10|22103.9|22103.9|22115.36|22115.36|22115.36|22115.36|22103.9|22103.9|0
1607680820000|2020-12-11 10:00:20|22114.83|22114.83|22115.05|22115.05|22115.05|22115.05|22114.83|22114.83|0
1607680830000|2020-12-11 10:00:30|22117.2|22117.2|22124.8|22124.8|22124.8|22124.8|22117.2|22117.2|0
1607680840000|2020-12-11 10:00:40|22124.99|22124.99|22128.53|22128.53|22128.53|22128.53|22124.99|22124.99|0
1607680850000|2020-12-11 10:00:50|22129.9|22129.9|22136.23|22136.23|22136.23|22136.23|22129.9|22129.9|0
1607680860000|2020-12-11 10:01:00|22137.6|22137.6|22136.23|22136.23|22138.98|22138.98|22136.23|22136.23|0
1607680870000|2020-12-11 10:01:10|22134.92|22134.92|22139.62|22139.62|22139.62|22139.62|22134.92|22134.92|0
1607680880000|2020-12-11 10:01:20|22138.24|22138.24|22142.2|22142.2|22142.88|22142.88|22138.24|22138.24|0
1607680900000|2020-12-11 10:01:40|22141.88|22141.88|22141.73|22141.73|22141.88|22141.88|22141.54|22141.54|0
1607680910000|2020-12-11 10:01:50|22141.95|22141.95|22143|22143|22143|22143|22141.95|22141.95|0
1607680920000|2020-12-11 10:02:00|22141.54|22141.54|22139.89|22139.89|22141.54|22141.54|22139.64|22139.64|0
1607680930000|2020-12-11 10:02:10|22139.36|22139.36|22139.04|22139.04|22139.57|22139.57|22139.04|22139.04|0
1607680940000|2020-12-11 10:02:20|22139.57|22139.57|22136.61|22136.61|22139.57|22139.57|22136.61|22136.61|0
1607680950000|2020-12-11 10:02:30|22135.24|22135.24|22135.24|22135.24|22135.24|22135.24|22134.46|22134.46|0
1607680970000|2020-12-11 10:02:50|22136.82|22136.82|22136.82|22136.82|22136.82|22136.82|22136.82|22136.82|0
1607680980000|2020-12-11 10:03:00|22137.87|22137.87|22136.72|22136.72|22137.87|22137.87|22136.72|22136.72|0
1607680990000|2020-12-11 10:03:10|22136.84|22136.84|22134.34|22134.34|22136.84|22136.84|22134.34|22134.34|0
1607681000000|2020-12-11 10:03:20|22135.12|22135.12|22135.12|22135.12|22135.12|22135.12|22135.12|22135.12|0
1607681010000|2020-12-11 10:03:30|22137.27|22137.27|22135.81|22135.81|22137.27|22137.27|22135.81|22135.81|0
1607681020000|2020-12-11 10:03:40|22135.03|22135.03|22134.59|22134.59|22135.03|22135.03|22134.59|22134.59|0
1607681030000|2020-12-11 10:03:50|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|0
1607681040000|2020-12-11 10:04:00|22134.59|22134.59|22137.98|22137.98|22137.98|22137.98|22134.59|22134.59|0
1607681050000|2020-12-11 10:04:10|22136.6|22136.6|22131.44|22131.44|22136.6|22136.6|22131.44|22131.44|0
1607681060000|2020-12-11 10:04:20|22130.66|22130.66|22128.42|22128.42|22130.66|22130.66|22128.42|22128.42|0
1607681090000|2020-12-11 10:04:50|22127.64|22127.64|22127.64|22127.64|22127.64|22127.64|22127.64|22127.64|0
1607681100000|2020-12-11 10:05:00|22128.69|22128.69|22126.84|22126.84|22128.69|22128.69|22125.94|22125.94|0
1607681110000|2020-12-11 10:05:10|22125.79|22125.79|22124.83|22124.83|22125.79|22125.79|22124.58|22124.58|0
1607681120000|2020-12-11 10:05:20|22124.71|22124.71|22124.71|22124.71|22124.71|22124.71|22124.71|22124.71|0
1607681130000|2020-12-11 10:05:30|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|22125.49|0
1607681140000|2020-12-11 10:05:40|22126.55|22126.55|22126.02|22126.02|22126.55|22126.55|22126.02|22126.02|0
1607681170000|2020-12-11 10:06:10|22127.39|22127.39|22127.6|22127.6|22128.77|22128.77|22127.39|22127.39|0
1607681180000|2020-12-11 10:06:20|22127.07|22127.07|22134.91|22134.91|22134.91|22134.91|22127.07|22127.07|0
1607681190000|2020-12-11 10:06:30|22134.13|22134.13|22133.45|22133.45|22134.13|22134.13|22133.45|22133.45|0
1607681200000|2020-12-11 10:06:40|22133.97|22133.97|22133.97|22133.97|22133.97|22133.97|22133.97|22133.97|0
1607681230000|2020-12-11 10:07:10|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|0
1607681240000|2020-12-11 10:07:20|22134.57|22134.57|22134.57|22134.57|22134.57|22134.57|22134.57|22134.57|0
1607681260000|2020-12-11 10:07:40|22135.35|22135.35|22138.62|22138.62|22138.62|22138.62|22135.35|22135.35|0
1607681270000|2020-12-11 10:07:50|22140.2|22140.2|22140.83|22140.83|22140.83|22140.83|22140.15|22140.15|0
1607681280000|2020-12-11 10:08:00|22141.04|22141.04|22141.04|22141.04|22141.04|22141.04|22141.04|22141.04|0
1607681290000|2020-12-11 10:08:10|22139.68|22139.68|22141.05|22141.05|22141.05|22141.05|22139.68|22139.68|0
1607681300000|2020-12-11 10:08:20|22141.83|22141.83|22140.27|22140.27|22141.83|22141.83|22140.27|22140.27|0
1607681310000|2020-12-11 10:08:30|22139.75|22139.75|22139.75|22139.75|22141.12|22141.12|22139.75|22139.75|0
1607681320000|2020-12-11 10:08:40|22139.53|22139.53|22139.44|22139.44|22139.96|22139.96|22139.44|22139.44|0
1607681330000|2020-12-11 10:08:50|22139.96|22139.96|22139.96|22139.96|22139.96|22139.96|22139.96|22139.96|0
1607681340000|2020-12-11 10:09:00|22140.18|22140.18|22141.58|22141.58|22142.01|22142.01|22140.18|22140.18|0
1607681350000|2020-12-11 10:09:10|22142.36|22142.36|22142.36|22142.36|22142.36|22142.36|22142.36|22142.36|0
1607681360000|2020-12-11 10:09:20|22141.3|22141.3|22142.3|22142.3|22142.3|22142.3|22141.3|22141.3|0
1607681370000|2020-12-11 10:09:30|22142.53|22142.53|22142.53|22142.53|22142.53|22142.53|22142.53|22142.53|0
1607681380000|2020-12-11 10:09:40|22143.9|22143.9|22143.9|22143.9|22143.9|22143.9|22143.9|22143.9|0
1607681390000|2020-12-11 10:09:50|22143.69|22143.69|22143.69|22143.69|22143.69|22143.69|22143.69|22143.69|0
1607681400000|2020-12-11 10:10:00|22142.32|22142.32|22143|22143|22143|22143|22142.32|22142.32|0
1607681420000|2020-12-11 10:10:20|22143.21|22143.21|22145.45|22145.45|22145.45|22145.45|22143.21|22143.21|0
1607681440000|2020-12-11 10:10:40|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|22144.68|0
1607681450000|2020-12-11 10:10:50|22144.15|22144.15|22144.15|22144.15|22144.15|22144.15|22144.15|22144.15|0
1607681460000|2020-12-11 10:11:00|22143.93|22143.93|22143.94|22143.94|22144.15|22144.15|22143.25|22143.25|0
1607681470000|2020-12-11 10:11:10|22144.72|22144.72|22146.09|22146.09|22146.09|22146.09|22144.72|22144.72|0
1607681480000|2020-12-11 10:11:20|22147.47|22147.47|22147.99|22147.99|22147.99|22147.99|22147.47|22147.47|0
1607681490000|2020-12-11 10:11:30|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|22149.37|0
1607681500000|2020-12-11 10:11:40|22149.89|22149.89|22150.84|22150.84|22152.57|22152.57|22149.89|22149.89|0
1607681510000|2020-12-11 10:11:50|22153.59|22153.59|22153.59|22153.59|22153.59|22153.59|22153.59|22153.59|0
1607681520000|2020-12-11 10:12:00|22152.21|22152.21|22149.1|22149.1|22152.21|22152.21|22149.1|22149.1|0
1607681530000|2020-12-11 10:12:10|22148.32|22148.32|22146.74|22146.74|22148.32|22148.32|22146.74|22146.74|0
1607681540000|2020-12-11 10:12:20|22146.06|22146.06|22151.65|22151.65|22151.65|22151.65|22146.06|22146.06|0
1607681550000|2020-12-11 10:12:30|22152.33|22152.33|22152.56|22152.56|22153.01|22153.01|22152.33|22152.33|0
1607681560000|2020-12-11 10:12:40|22153.4|22153.4|22152.66|22152.66|22153.4|22153.4|22152.66|22152.66|0
1607681570000|2020-12-11 10:12:50|22151.08|22151.08|22149.82|22149.82|22151.72|22151.72|22149.82|22149.82|0
1607681580000|2020-12-11 10:13:00|22148.45|22148.45|22146.62|22146.62|22148.45|22148.45|22146.62|22146.62|0
1607681600000|2020-12-11 10:13:20|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|22145.24|0
1607681610000|2020-12-11 10:13:30|22143.87|22143.87|22145.45|22145.45|22145.45|22145.45|22143.87|22143.87|0
1607681620000|2020-12-11 10:13:40|22144.39|22144.39|22142.8|22142.8|22144.39|22144.39|22142.8|22142.8|0
1607681630000|2020-12-11 10:13:50|22141.43|22141.43|22140.72|22140.72|22141.5|22141.5|22140.72|22140.72|0
1607681640000|2020-12-11 10:14:00|22140.5|22140.5|22139.45|22139.45|22140.5|22140.5|22139.45|22139.45|0
1607681650000|2020-12-11 10:14:10|22139.66|22139.66|22139.14|22139.14|22139.66|22139.66|22139.14|22139.14|0
1607681660000|2020-12-11 10:14:20|22140.71|22140.71|22140.29|22140.29|22140.71|22140.71|22140.29|22140.29|0
1607681680000|2020-12-11 10:14:40|22141.66|22141.66|22140.88|22140.88|22141.66|22141.66|22140.88|22140.88|0
1607681690000|2020-12-11 10:14:50|22140.1|22140.1|22140.1|22140.1|22140.1|22140.1|22140.1|22140.1|0
1607681700000|2020-12-11 10:15:00|22139.88|22139.88|22137|22137|22139.88|22139.88|22137|22137|0
1607681710000|2020-12-11 10:15:10|22137.12|22137.12|22132.92|22132.92|22137.12|22137.12|22132.92|22132.92|0
1607681730000|2020-12-11 10:15:30|22133.61|22133.61|22136.37|22136.37|22136.37|22136.37|22133.61|22133.61|0
1607681740000|2020-12-11 10:15:40|22136.9|22136.9|22140.42|22140.42|22140.42|22140.42|22136.37|22136.37|0
1607681760000|2020-12-11 10:16:00|22140.74|22140.74|22140.74|22140.74|22140.74|22140.74|22140.74|22140.74|0
1607681770000|2020-12-11 10:16:10|22143.49|22143.49|22146.8|22146.8|22146.8|22146.8|22143.49|22143.49|0
1607681780000|2020-12-11 10:16:20|22146.12|22146.12|22160.08|22160.08|22160.08|22160.08|22146.12|22146.12|0
1607681790000|2020-12-11 10:16:30|22159.56|22159.56|22159.62|22159.62|22159.62|22159.62|22159.56|22159.56|0
1607681800000|2020-12-11 10:16:40|22160.4|22160.4|22161.86|22161.86|22161.86|22161.86|22160.4|22160.4|0
1607681810000|2020-12-11 10:16:50|22162.64|22162.64|22162.64|22162.64|22162.64|22162.64|22162.64|22162.64|0
1607681820000|2020-12-11 10:17:00|22162.78|22162.78|22163.36|22163.36|22165.52|22165.52|22162.78|22162.78|0
1607681830000|2020-12-11 10:17:10|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|0
1607681840000|2020-12-11 10:17:20|22163.11|22163.11|22165.03|22165.03|22165.03|22165.03|22163.11|22163.11|0
1607681850000|2020-12-11 10:17:30|22163.98|22163.98|22158.45|22158.45|22163.98|22163.98|22158.45|22158.45|0
1607681860000|2020-12-11 10:17:40|22162.46|22162.46|22165.28|22165.28|22165.28|22165.28|22162.46|22162.46|0
1607681880000|2020-12-11 10:18:00|22165.03|22165.03|22165.72|22165.72|22167.62|22167.62|22165.03|22165.03|0
1607681890000|2020-12-11 10:18:10|22165.2|22165.2|22161.26|22161.26|22165.2|22165.2|22161.26|22161.26|0
1607681900000|2020-12-11 10:18:20|22162.84|22162.84|22167.19|22167.19|22168.11|22168.11|22161.26|22161.26|0
1607681910000|2020-12-11 10:18:30|22167.31|22167.31|22167.53|22167.53|22167.53|22167.53|22167.31|22167.31|0
1607681920000|2020-12-11 10:18:40|22167.6|22167.6|22168.86|22168.86|22168.86|22168.86|22167.5|22167.5|0
1607681940000|2020-12-11 10:19:00|22167.49|22167.49|22167.49|22167.49|22167.49|22167.49|22167.49|22167.49|0
1607681950000|2020-12-11 10:19:10|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|0
1607681960000|2020-12-11 10:19:20|22170.12|22170.12|22166.66|22166.66|22170.12|22170.12|22166.66|22166.66|0
1607681970000|2020-12-11 10:19:30|22167.44|22167.44|22163.44|22163.44|22167.44|22167.44|22163.44|22163.44|0
1607681980000|2020-12-11 10:19:40|22162.75|22162.75|22160.85|22160.85|22163.28|22163.28|22160.85|22160.85|0
1607681990000|2020-12-11 10:19:50|22162.43|22162.43|22162.43|22162.43|22162.43|22162.43|22162.43|22162.43|0
1607682000000|2020-12-11 10:20:00|22168.2|22168.2|22167.67|22167.67|22168.88|22168.88|22165.91|22165.91|0
1607682020000|2020-12-11 10:20:20|22166.3|22166.3|22166.3|22166.3|22166.3|22166.3|22166.3|22166.3|0
1607682030000|2020-12-11 10:20:30|22166.94|22166.94|22167.69|22167.69|22167.69|22167.69|22166.1|22166.1|0
1607682040000|2020-12-11 10:20:40|22167.8|22167.8|22165.9|22165.9|22167.8|22167.8|22165.9|22165.9|0
1607682060000|2020-12-11 10:21:00|22165.37|22165.37|22164|22164|22165.37|22165.37|22164|22164|0
1607682070000|2020-12-11 10:21:10|22164.06|22164.06|22157.62|22157.62|22165.11|22165.11|22157.49|22157.49|0
1607682080000|2020-12-11 10:21:20|22157.41|22157.41|22155.95|22155.95|22157.41|22157.41|22155.95|22155.95|0
1607682090000|2020-12-11 10:21:30|22153.2|22153.2|22152.52|22152.52|22153.2|22153.2|22152.52|22152.52|0
1607682100000|2020-12-11 10:21:40|22155.27|22155.27|22155.27|22155.27|22155.27|22155.27|22155.27|22155.27|0
1607682110000|2020-12-11 10:21:50|22156.32|22156.32|22156.57|22156.57|22159|22159|22156.32|22156.32|0
1607682120000|2020-12-11 10:22:00|22155.52|22155.52|22155.52|22155.52|22155.52|22155.52|22155.52|22155.52|0
1607682130000|2020-12-11 10:22:10|22156.04|22156.04|22156.04|22156.04|22156.04|22156.04|22156.04|22156.04|0
1607682140000|2020-12-11 10:22:20|22158.78|22158.78|22155.51|22155.51|22158.78|22158.78|22155.51|22155.51|0
1607682150000|2020-12-11 10:22:30|22156.29|22156.29|22156.81|22156.81|22156.81|22156.81|22156.29|22156.29|0
1607682160000|2020-12-11 10:22:40|22156.29|22156.29|22156.29|22156.29|22156.29|22156.29|22156.29|22156.29|0
1607682170000|2020-12-11 10:22:50|22154.91|22154.91|22154.91|22154.91|22154.91|22154.91|22154.91|22154.91|0
1607682180000|2020-12-11 10:23:00|22154.84|22154.84|22154.84|22154.84|22154.84|22154.84|22154.84|22154.84|0
1607682190000|2020-12-11 10:23:10|22155.9|22155.9|22155.9|22155.9|22155.9|22155.9|22155.9|22155.9|0
1607682210000|2020-12-11 10:23:30|22156.28|22156.28|22157.65|22157.65|22157.65|22157.65|22156.28|22156.28|0
1607682220000|2020-12-11 10:23:40|22157.53|22157.53|22158.22|22158.22|22158.22|22158.22|22157.53|22157.53|0
1607682230000|2020-12-11 10:23:50|22156.66|22156.66|22159.57|22159.57|22159.57|22159.57|22156.66|22156.66|0
1607682250000|2020-12-11 10:24:10|22163.3|22163.3|22162.61|22162.61|22163.3|22163.3|22162.61|22162.61|0
1607682270000|2020-12-11 10:24:30|22162.73|22162.73|22162.79|22162.79|22162.85|22162.85|22162.73|22162.73|0
1607682280000|2020-12-11 10:24:40|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|0
1607682290000|2020-12-11 10:24:50|22164|22164|22164.21|22164.21|22164.21|22164.21|22164|22164|0
1607682300000|2020-12-11 10:25:00|22162.84|22162.84|22164.21|22164.21|22164.21|22164.21|22162.84|22162.84|0
1607682310000|2020-12-11 10:25:10|22164.28|22164.28|22164.28|22164.28|22164.28|22164.28|22164.28|22164.28|0
1607682320000|2020-12-11 10:25:20|22164.06|22164.06|22161.11|22161.11|22164.06|22164.06|22161.11|22161.11|0
1607682330000|2020-12-11 10:25:30|22160.89|22160.89|22158.03|22158.03|22160.89|22160.89|22158.03|22158.03|0
1607682340000|2020-12-11 10:25:40|22159.41|22159.41|22162.31|22162.31|22162.31|22162.31|22159.41|22159.41|0
1607682350000|2020-12-11 10:25:50|22160.71|22160.71|22160.93|22160.93|22160.93|22160.93|22160.71|22160.71|0
1607682370000|2020-12-11 10:26:10|22161.98|22161.98|22168.71|22168.71|22168.71|22168.71|22161.98|22161.98|0
1607682380000|2020-12-11 10:26:20|22167.33|22167.33|22165.75|22165.75|22167.33|22167.33|22165.75|22165.75|0
1607682390000|2020-12-11 10:26:30|22165.07|22165.07|22166.88|22166.88|22166.88|22166.88|22165.07|22165.07|0
1607682410000|2020-12-11 10:26:50|22168.46|22168.46|22170.89|22170.89|22170.89|22170.89|22168.46|22168.46|0
1607682420000|2020-12-11 10:27:00|22171.94|22171.94|22174.06|22174.06|22175.43|22175.43|22171.94|22171.94|0
1607682440000|2020-12-11 10:27:20|22174.84|22174.84|22174.09|22174.09|22174.84|22174.84|22174.09|22174.09|0
1607682450000|2020-12-11 10:27:30|22173.88|22173.88|22173.88|22173.88|22173.88|22173.88|22173.88|22173.88|0
1607682460000|2020-12-11 10:27:40|22172.5|22172.5|22168.37|22168.37|22172.5|22172.5|22168.37|22168.37|0
1607682470000|2020-12-11 10:27:50|22168.89|22168.89|22169.21|22169.21|22169.21|22169.21|22168.68|22168.68|0
1607682510000|2020-12-11 10:28:30|22169.09|22169.09|22169.09|22169.09|22169.09|22169.09|22169.09|22169.09|0
1607682520000|2020-12-11 10:28:40|22168.88|22168.88|22167.38|22167.38|22168.88|22168.88|22167.38|22167.38|0
1607682540000|2020-12-11 10:29:00|22166.33|22166.33|22165.8|22165.8|22166.33|22166.33|22165.8|22165.8|0
1607682550000|2020-12-11 10:29:10|22165.12|22165.12|22164.34|22164.34|22165.12|22165.12|22164.34|22164.34|0
1607682560000|2020-12-11 10:29:20|22163.56|22163.56|22157.77|22157.77|22163.56|22163.56|22157.77|22157.77|0
1607682570000|2020-12-11 10:29:30|22157.66|22157.66|22161.09|22161.09|22161.09|22161.09|22157.61|22157.61|0
1607682580000|2020-12-11 10:29:40|22160.95|22160.95|22164.89|22164.89|22164.89|22164.89|22160.43|22160.43|0
1607682590000|2020-12-11 10:29:50|22168.02|22168.02|22168.02|22168.02|22168.02|22168.02|22168.02|22168.02|0
1607682600000|2020-12-11 10:30:00|22168.09|22168.09|22169.99|22169.99|22169.99|22169.99|22168.09|22168.09|0
1607682610000|2020-12-11 10:30:10|22170.13|22170.13|22170.66|22170.66|22170.66|22170.66|22170.13|22170.13|0
1607682620000|2020-12-11 10:30:20|22170.23|22170.23|22170.3|22170.3|22170.3|22170.3|22170.16|22170.16|0
1607682630000|2020-12-11 10:30:30|22170.98|22170.98|22178.8|22178.8|22178.8|22178.8|22170.98|22170.98|0
1607682640000|2020-12-11 10:30:40|22181.53|22181.53|22181.42|22181.42|22183.51|22183.51|22181.35|22181.35|0
1607682650000|2020-12-11 10:30:50|22180.65|22180.65|22180.65|22180.65|22180.65|22180.65|22180.65|22180.65|0
1607682660000|2020-12-11 10:31:00|22179.87|22179.87|22176.28|22176.28|22179.87|22179.87|22176.28|22176.28|0
1607682670000|2020-12-11 10:31:10|22175.23|22175.23|22175.23|22175.23|22175.23|22175.23|22175.23|22175.23|0
1607682680000|2020-12-11 10:31:20|22176.01|22176.01|22176.54|22176.54|22176.54|22176.54|22176.01|22176.01|0
1607682690000|2020-12-11 10:31:30|22175.48|22175.48|22175.48|22175.48|22175.48|22175.48|22175.48|22175.48|0
1607682710000|2020-12-11 10:31:50|22174.7|22174.7|22172.29|22172.29|22174.7|22174.7|22172.29|22172.29|0
1607682720000|2020-12-11 10:32:00|22174.71|22174.71|22175.49|22175.49|22175.49|22175.49|22174.71|22174.71|0
1607682730000|2020-12-11 10:32:10|22173.91|22173.91|22173.2|22173.2|22173.98|22173.98|22173.2|22173.2|0
1607682740000|2020-12-11 10:32:20|22172.99|22172.99|22173.98|22173.98|22173.98|22173.98|22172.56|22172.56|0
1607682750000|2020-12-11 10:32:30|22176.4|22176.4|22177.18|22177.18|22177.18|22177.18|22176.4|22176.4|0
1607682770000|2020-12-11 10:32:50|22177.7|22177.7|22177.7|22177.7|22177.7|22177.7|22177.7|22177.7|0
1607682780000|2020-12-11 10:33:00|22177.02|22177.02|22177.08|22177.08|22177.08|22177.08|22177.02|22177.02|0
1607682800000|2020-12-11 10:33:20|22178.45|22178.45|22179.35|22179.35|22179.35|22179.35|22178.45|22178.45|0
1607682810000|2020-12-11 10:33:30|22178.14|22178.14|22176.1|22176.1|22178.14|22178.14|22176.1|22176.1|0
1607682820000|2020-12-11 10:33:40|22174.72|22174.72|22174.72|22174.72|22174.72|22174.72|22174.72|22174.72|0
1607682830000|2020-12-11 10:33:50|22174.19|22174.19|22174.19|22174.19|22174.19|22174.19|22174.19|22174.19|0
1607682840000|2020-12-11 10:34:00|22176.35|22176.35|22177.39|22177.39|22178.17|22178.17|22176.35|22176.35|0
1607682850000|2020-12-11 10:34:10|22177.2|22177.2|22175.71|22175.71|22177.2|22177.2|22175.71|22175.71|0
1607682860000|2020-12-11 10:34:20|22175.93|22175.93|22175.93|22175.93|22175.93|22175.93|22175.93|22175.93|0
1607682870000|2020-12-11 10:34:30|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|22175.86|0
1607682880000|2020-12-11 10:34:40|22175.09|22175.09|22175.86|22175.86|22175.86|22175.86|22175.09|22175.09|0
1607682900000|2020-12-11 10:35:00|22175.34|22175.34|22172.67|22172.67|22175.34|22175.34|22172.67|22172.67|0
1607682910000|2020-12-11 10:35:10|22173.72|22173.72|22173.72|22173.72|22173.72|22173.72|22173.72|22173.72|0
1607682930000|2020-12-11 10:35:30|22173.61|22173.61|22170.68|22170.68|22173.61|22173.61|22170.68|22170.68|0
1607682940000|2020-12-11 10:35:40|22165.73|22165.73|22162.3|22162.3|22165.73|22165.73|22162.3|22162.3|0
1607682950000|2020-12-11 10:35:50|22160.93|22160.93|22159.06|22159.06|22162.3|22162.3|22158.53|22158.53|0
1607682960000|2020-12-11 10:36:00|22158.84|22158.84|22158.06|22158.06|22158.84|22158.84|22156.69|22156.69|0
1607682970000|2020-12-11 10:36:10|22157.28|22157.28|22158.79|22158.79|22158.79|22158.79|22157.14|22157.14|0
1607682980000|2020-12-11 10:36:20|22158.01|22158.01|22158.01|22158.01|22158.01|22158.01|22158.01|22158.01|0
1607682990000|2020-12-11 10:36:30|22157.33|22157.33|22155.67|22155.67|22157.33|22157.33|22155.67|22155.67|0
1607683000000|2020-12-11 10:36:40|22155.55|22155.55|22155.02|22155.02|22155.55|22155.55|22155.02|22155.02|0
1607683010000|2020-12-11 10:36:50|22153.97|22153.97|22153.97|22153.97|22153.97|22153.97|22153.97|22153.97|0
1607683020000|2020-12-11 10:37:00|22153.29|22153.29|22150.65|22150.65|22153.29|22153.29|22150.65|22150.65|0
1607683030000|2020-12-11 10:37:10|22149.59|22149.59|22149.59|22149.59|22150.12|22150.12|22149.59|22149.59|0
1607683050000|2020-12-11 10:37:30|22151.17|22151.17|22150.81|22150.81|22154|22154|22150.81|22150.81|0
1607683060000|2020-12-11 10:37:40|22149.25|22149.25|22147.87|22147.87|22149.25|22149.25|22147.87|22147.87|0
1607683070000|2020-12-11 10:37:50|22146.29|22146.29|22144.55|22144.55|22146.29|22146.29|22144.55|22144.55|0
1607683080000|2020-12-11 10:38:00|22143.77|22143.77|22144.47|22144.47|22144.47|22144.47|22142.31|22142.31|0
1607683090000|2020-12-11 10:38:10|22143.69|22143.69|22142.51|22142.51|22143.78|22143.78|22142.51|22142.51|0
1607683110000|2020-12-11 10:38:30|22142.32|22142.32|22138.96|22138.96|22142.32|22142.32|22138.96|22138.96|0
1607683120000|2020-12-11 10:38:40|22138.53|22138.53|22138.53|22138.53|22138.53|22138.53|22138.53|22138.53|0
1607683130000|2020-12-11 10:38:50|22139.31|22139.31|22138.25|22138.25|22139.31|22139.31|22138.25|22138.25|0
1607683140000|2020-12-11 10:39:00|22138.63|22138.63|22137.96|22137.96|22139.01|22139.01|22137.96|22137.96|0
1607683150000|2020-12-11 10:39:10|22140.71|22140.71|22141.45|22141.45|22141.45|22141.45|22140.71|22140.71|0
1607683170000|2020-12-11 10:39:30|22141.24|22141.24|22141.24|22141.24|22141.24|22141.24|22141.24|22141.24|0
1607683180000|2020-12-11 10:39:40|22142.02|22142.02|22141.86|22141.86|22142.02|22142.02|22141.86|22141.86|0
1607683190000|2020-12-11 10:39:50|22141.89|22141.89|22142.14|22142.14|22142.14|22142.14|22141.89|22141.89|0
1607683200000|2020-12-11 10:40:00|22141.61|22141.61|22136.33|22136.33|22141.61|22141.61|22135.43|22135.43|0
1607683210000|2020-12-11 10:40:10|22136.55|22136.55|22136.76|22136.76|22136.76|22136.76|22136.55|22136.55|0
1607683220000|2020-12-11 10:40:20|22136.97|22136.97|22140.17|22140.17|22140.17|22140.17|22136.97|22136.97|0
1607683230000|2020-12-11 10:40:30|22140.7|22140.7|22137.84|22137.84|22140.7|22140.7|22137.84|22137.84|0
1607683240000|2020-12-11 10:40:40|22139.21|22139.21|22139.75|22139.75|22141.11|22141.11|22139.21|22139.21|0
1607683250000|2020-12-11 10:40:50|22138.19|22138.19|22138.19|22138.19|22138.19|22138.19|22138.19|22138.19|0
1607683260000|2020-12-11 10:41:00|22137.41|22137.41|22134.26|22134.26|22137.41|22137.41|22134.26|22134.26|0
1607683270000|2020-12-11 10:41:10|22134.04|22134.04|22132.58|22132.58|22134.04|22134.04|22132.58|22132.58|0
1607683280000|2020-12-11 10:41:20|22131.9|22131.9|22128.03|22128.03|22131.9|22131.9|22126.91|22126.91|0
1607683300000|2020-12-11 10:41:40|22128.14|22128.14|22126.45|22126.45|22128.14|22128.14|22126.45|22126.45|0
1607683330000|2020-12-11 10:42:10|22124.34|22124.34|22123.04|22123.04|22124.87|22124.87|22123.04|22123.04|0
1607683340000|2020-12-11 10:42:20|22121.67|22121.67|22122.92|22122.92|22122.92|22122.92|22121.55|22121.55|0
1607683350000|2020-12-11 10:42:30|22121.87|22121.87|22121.09|22121.09|22121.87|22121.87|22119.71|22119.71|0
1607683360000|2020-12-11 10:42:40|22121.77|22121.77|22120.19|22120.19|22121.77|22121.77|22120.19|22120.19|0
1607683370000|2020-12-11 10:42:50|22119.41|22119.41|22119.41|22119.41|22119.41|22119.41|22119.41|22119.41|0
1607683380000|2020-12-11 10:43:00|22119.34|22119.34|22119.34|22119.34|22119.34|22119.34|22119.34|22119.34|0
1607683390000|2020-12-11 10:43:10|22119.87|22119.87|22121.59|22121.59|22121.59|22121.59|22118.78|22118.78|0
1607683400000|2020-12-11 10:43:20|22121.16|22121.16|22118.35|22118.35|22121.16|22121.16|22118.35|22118.35|0
1607683410000|2020-12-11 10:43:30|22116.77|22116.77|22113.63|22113.63|22117.83|22117.83|22112.79|22112.79|0
1607683420000|2020-12-11 10:43:40|22112.26|22112.26|22119.38|22119.38|22119.91|22119.91|22112.04|22112.04|0
1607683430000|2020-12-11 10:43:50|22119.91|22119.91|22121.39|22121.39|22121.39|22121.39|22119.47|22119.47|0
1607683440000|2020-12-11 10:44:00|22122.97|22122.97|22122.29|22122.29|22122.97|22122.97|22122.29|22122.29|0
1607683450000|2020-12-11 10:44:10|22122.73|22122.73|22122.95|22122.95|22122.95|22122.95|22122.73|22122.73|0
1607683460000|2020-12-11 10:44:20|22125.06|22125.06|22124.84|22124.84|22125.06|22125.06|22124.84|22124.84|0
1607683470000|2020-12-11 10:44:30|22123.26|22123.26|22121.89|22121.89|22123.26|22123.26|22121.89|22121.89|0
1607683480000|2020-12-11 10:44:40|22121.77|22121.77|22121.77|22121.77|22121.77|22121.77|22121.77|22121.77|0
1607683490000|2020-12-11 10:44:50|22121.09|22121.09|22121.09|22121.09|22121.09|22121.09|22121.09|22121.09|0
1607683500000|2020-12-11 10:45:00|22119.53|22119.53|22112.99|22112.99|22120.31|22120.31|22112.85|22112.85|0
1607683510000|2020-12-11 10:45:10|22112.78|22112.78|22106.58|22106.58|22112.78|22112.78|22106.58|22106.58|0
1607683520000|2020-12-11 10:45:20|22107.11|22107.11|22112.33|22112.33|22112.33|22112.33|22107.11|22107.11|0
1607683530000|2020-12-11 10:45:30|22112.76|22112.76|22113.51|22113.51|22113.51|22113.51|22112.13|22112.13|0
1607683540000|2020-12-11 10:45:40|22113.58|22113.58|22111.17|22111.17|22113.58|22113.58|22109.79|22109.79|0
1607683550000|2020-12-11 10:45:50|22111.95|22111.95|22112.47|22112.47|22112.47|22112.47|22111.95|22111.95|0
1607683560000|2020-12-11 10:46:00|22111.1|22111.1|22112.47|22112.47|22112.47|22112.47|22111.1|22111.1|0
1607683570000|2020-12-11 10:46:10|22113.16|22113.16|22117.36|22117.36|22117.36|22117.36|22112.38|22112.38|0
1607683580000|2020-12-11 10:46:20|22118.04|22118.04|22118.04|22118.04|22118.04|22118.04|22116.48|22116.48|0
1607683590000|2020-12-11 10:46:30|22116.48|22116.48|22113.33|22113.33|22116.48|22116.48|22113.33|22113.33|0
1607683600000|2020-12-11 10:46:40|22114.71|22114.71|22114.71|22114.71|22114.71|22114.71|22114.71|22114.71|0
1607683610000|2020-12-11 10:46:50|22112.88|22112.88|22113.59|22113.59|22113.66|22113.66|22112.81|22112.81|0
1607683620000|2020-12-11 10:47:00|22114.37|22114.37|22114.43|22114.43|22114.43|22114.43|22114.37|22114.37|0
1607683630000|2020-12-11 10:47:10|22115.21|22115.21|22117|22117|22117.11|22117.11|22115.21|22115.21|0
1607683640000|2020-12-11 10:47:20|22115.62|22115.62|22117.71|22117.71|22117.71|22117.71|22115.62|22115.62|0
1607683650000|2020-12-11 10:47:30|22118.23|22118.23|22116.36|22116.36|22119.01|22119.01|22116.36|22116.36|0
1607683660000|2020-12-11 10:47:40|22117.14|22117.14|22118.51|22118.51|22118.51|22118.51|22117.14|22117.14|0
1607683680000|2020-12-11 10:48:00|22115.53|22115.53|22114.45|22114.45|22115.53|22115.53|22113.92|22113.92|0
1607683690000|2020-12-11 10:48:10|22115.5|22115.5|22113.92|22113.92|22115.5|22115.5|22113.92|22113.92|0
1607683700000|2020-12-11 10:48:20|22115.5|22115.5|22115.5|22115.5|22115.5|22115.5|22115.5|22115.5|0
1607683710000|2020-12-11 10:48:30|22114.13|22114.13|22114.13|22114.13|22114.13|22114.13|22114.13|22114.13|0
1607683720000|2020-12-11 10:48:40|22114.66|22114.66|22116.03|22116.03|22116.03|22116.03|22114.66|22114.66|0
1607683730000|2020-12-11 10:48:50|22116.24|22116.24|22115.89|22115.89|22116.24|22116.24|22115.89|22115.89|0
1607683740000|2020-12-11 10:49:00|22116.42|22116.42|22120.74|22120.74|22120.74|22120.74|22116.42|22116.42|0
1607683750000|2020-12-11 10:49:10|22121.27|22121.27|22122.64|22122.64|22122.64|22122.64|22121.27|22121.27|0
1607683770000|2020-12-11 10:49:30|22122.42|22122.42|22123.2|22123.2|22123.2|22123.2|22122.42|22122.42|0
1607683780000|2020-12-11 10:49:40|22123.73|22123.73|22123.73|22123.73|22123.73|22123.73|22123.73|22123.73|0
1607683800000|2020-12-11 10:50:00|22122.35|22122.35|22122.24|22122.24|22122.35|22122.35|22122.24|22122.24|0
1607683810000|2020-12-11 10:50:10|22121.71|22121.71|22121.59|22121.59|22121.71|22121.71|22121.59|22121.59|0
1607683820000|2020-12-11 10:50:20|22120.93|22120.93|22114.83|22114.83|22120.93|22120.93|22114.83|22114.83|0
1607683830000|2020-12-11 10:50:30|22116.2|22116.2|22118.01|22118.01|22118.01|22118.01|22116.2|22116.2|0
1607683840000|2020-12-11 10:50:40|22117.57|22117.57|22120.88|22120.88|22120.88|22120.88|22117.57|22117.57|0
1607683850000|2020-12-11 10:50:50|22120.69|22120.69|22120.16|22120.16|22120.69|22120.69|22120.16|22120.16|0
1607683860000|2020-12-11 10:51:00|22120.38|22120.38|22120.38|22120.38|22120.38|22120.38|22120.38|22120.38|0
1607683870000|2020-12-11 10:51:10|22120.35|22120.35|22118.47|22118.47|22120.35|22120.35|22118.03|22118.03|0
1607683880000|2020-12-11 10:51:20|22116.91|22116.91|22121.29|22121.29|22121.29|22121.29|22116.69|22116.69|0
1607683890000|2020-12-11 10:51:30|22122.07|22122.07|22122.07|22122.07|22122.07|22122.07|22122.07|22122.07|0
1607683900000|2020-12-11 10:51:40|22122.84|22122.84|22129|22129|22129|22129|22122.84|22122.84|0
1607683910000|2020-12-11 10:51:50|22127.94|22127.94|22127.94|22127.94|22127.94|22127.94|22127.94|22127.94|0
1607683920000|2020-12-11 10:52:00|22126.39|22126.39|22128.47|22128.47|22128.47|22128.47|22126.39|22126.39|0
1607683930000|2020-12-11 10:52:10|22128.72|22128.72|22128.94|22128.94|22128.94|22128.94|22128.72|22128.72|0
1607683950000|2020-12-11 10:52:30|22129|22129|22129|22129|22129|22129|22129|22129|0
1607683960000|2020-12-11 10:52:40|22130.06|22130.06|22142.82|22142.82|22144.19|22144.19|22130.06|22130.06|0
1607683970000|2020-12-11 10:52:50|22142.7|22142.7|22142.19|22142.19|22143.29|22143.29|22142.19|22142.19|0
1607683980000|2020-12-11 10:53:00|22142.97|22142.97|22140.46|22140.46|22142.97|22142.97|22140.46|22140.46|0
1607683990000|2020-12-11 10:53:10|22140.36|22140.36|22136.51|22136.51|22140.36|22140.36|22136.51|22136.51|0
1607684000000|2020-12-11 10:53:20|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|0
1607684010000|2020-12-11 10:53:30|22136.2|22136.2|22133.71|22133.71|22137.58|22137.58|22133.71|22133.71|0
1607684020000|2020-12-11 10:53:40|22132.94|22132.94|22131.44|22131.44|22132.94|22132.94|22131.44|22131.44|0
1607684030000|2020-12-11 10:53:50|22130.39|22130.39|22128.17|22128.17|22130.39|22130.39|22128.17|22128.17|0
1607684040000|2020-12-11 10:54:00|22129.22|22129.22|22129.22|22129.22|22129.22|22129.22|22129.22|22129.22|0
1607684050000|2020-12-11 10:54:10|22127.85|22127.85|22127.92|22127.92|22127.92|22127.92|22127.85|22127.85|0
1607684060000|2020-12-11 10:54:20|22126.55|22126.55|22126.55|22126.55|22126.55|22126.55|22126.55|22126.55|0
1607684070000|2020-12-11 10:54:30|22126.49|22126.49|22125.71|22125.71|22126.49|22126.49|22125.71|22125.71|0
1607684080000|2020-12-11 10:54:40|22124.93|22124.93|22122.06|22122.06|22124.93|22124.93|22122.06|22122.06|0
1607684090000|2020-12-11 10:54:50|22119.31|22119.31|22123.52|22123.52|22123.52|22123.52|22119.31|22119.31|0
1607684100000|2020-12-11 10:55:00|22120.89|22120.89|22114.27|22114.27|22121|22121|22114.27|22114.27|0
1607684110000|2020-12-11 10:55:10|22111.68|22111.68|22109.58|22109.58|22111.68|22111.68|22109.58|22109.58|0
1607684120000|2020-12-11 10:55:20|22110.95|22110.95|22110.95|22110.95|22110.95|22110.95|22110.95|22110.95|0
1607684130000|2020-12-11 10:55:30|22109.59|22109.59|22110.96|22110.96|22110.96|22110.96|22109.59|22109.59|0
1607684140000|2020-12-11 10:55:40|22112.33|22112.33|22112.51|22112.51|22112.51|22112.51|22112.33|22112.33|0
1607684150000|2020-12-11 10:55:50|22111.15|22111.15|22111.61|22111.61|22111.83|22111.83|22111.15|22111.15|0
1607684160000|2020-12-11 10:56:00|22112.98|22112.98|22112.98|22112.98|22112.98|22112.98|22112.98|22112.98|0
1607684170000|2020-12-11 10:56:10|22111.61|22111.61|22104.57|22104.57|22111.61|22111.61|22103.89|22103.89|0
1607684180000|2020-12-11 10:56:20|22103.79|22103.79|22106.13|22106.13|22106.13|22106.13|22103.79|22103.79|0
1607684190000|2020-12-11 10:56:30|22104.55|22104.55|22105.44|22105.44|22105.44|22105.44|22104.55|22104.55|0
1607684200000|2020-12-11 10:56:40|22103.88|22103.88|22103.88|22103.88|22103.88|22103.88|22103.88|22103.88|0
1607684210000|2020-12-11 10:56:50|22103.45|22103.45|22098.46|22098.46|22103.45|22103.45|22098.46|22098.46|0
1607684220000|2020-12-11 10:57:00|22097.08|22097.08|22095.27|22095.27|22097.08|22097.08|22095.27|22095.27|0
1607684230000|2020-12-11 10:57:10|22094.49|22094.49|22094.86|22094.86|22095.55|22095.55|22092.91|22092.91|0
1607684240000|2020-12-11 10:57:20|22094.98|22094.98|22094.98|22094.98|22094.98|22094.98|22094.98|22094.98|0
1607684250000|2020-12-11 10:57:30|22094.45|22094.45|22094.64|22094.64|22094.64|22094.64|22094.45|22094.45|0
1607684260000|2020-12-11 10:57:40|22093.18|22093.18|22093.22|22093.22|22093.34|22093.34|22093.18|22093.18|0
1607684280000|2020-12-11 10:58:00|22093.9|22093.9|22093.9|22093.9|22093.9|22093.9|22093.9|22093.9|0
1607684300000|2020-12-11 10:58:20|22093.83|22093.83|22088.55|22088.55|22093.83|22093.83|22088.55|22088.55|0
1607684310000|2020-12-11 10:58:30|22088.33|22088.33|22085.63|22085.63|22088.33|22088.33|22083.9|22083.9|0
1607684320000|2020-12-11 10:58:40|22083.48|22083.48|22077.24|22077.24|22083.48|22083.48|22077.24|22077.24|0
1607684330000|2020-12-11 10:58:50|22073.88|22073.88|22071.35|22071.35|22073.88|22073.88|22068.86|22068.86|0
1607684340000|2020-12-11 10:59:00|22070.3|22070.3|22067.65|22067.65|22072.4|22072.4|22067.65|22067.65|0
1607684350000|2020-12-11 10:59:10|22067.44|22067.44|22058.08|22058.08|22067.44|22067.44|22058.08|22058.08|0
1607684360000|2020-12-11 10:59:20|22056.72|22056.72|22054.63|22054.63|22060.03|22060.03|22054.63|22054.63|0
1607684370000|2020-12-11 10:59:30|22053.27|22053.27|22049.38|22049.38|22053.95|22053.95|22049.38|22049.38|0
1607684380000|2020-12-11 10:59:40|22049.82|22049.82|22052.47|22052.47|22052.47|22052.47|22049.82|22049.82|0
1607684390000|2020-12-11 10:59:50|22053.85|22053.85|22052.78|22052.78|22053.85|22053.85|22052.47|22052.47|0
1607684400000|2020-12-11 11:00:00|22053|22053|22036.1|22036.1|22053|22053|22035.31|22035.31|0
1607684410000|2020-12-11 11:00:10|22036.78|22036.78|22038.16|22038.16|22038.16|22038.16|22036.78|22036.78|0
1607684420000|2020-12-11 11:00:20|22039.03|22039.03|22039.72|22039.72|22040.15|22040.15|22038.6|22038.6|0
1607684430000|2020-12-11 11:00:30|22039.94|22039.94|22042.59|22042.59|22042.59|22042.59|22039.41|22039.41|0
1607684440000|2020-12-11 11:00:40|22045.69|22045.69|22050.4|22050.4|22050.4|22050.4|22045.69|22045.69|0
1607684450000|2020-12-11 11:00:50|22050.92|22050.92|22051.14|22051.14|22051.14|22051.14|22050.92|22050.92|0
1607684460000|2020-12-11 11:01:00|22052.19|22052.19|22055.14|22055.14|22055.67|22055.67|22052.19|22052.19|0
1607684470000|2020-12-11 11:01:10|22054.62|22054.62|22049.3|22049.3|22054.62|22054.62|22048.39|22048.39|0
1607684480000|2020-12-11 11:01:20|22050.67|22050.67|22052.39|22052.39|22052.92|22052.92|22050.67|22050.67|0
1607684490000|2020-12-11 11:01:30|22051.71|22051.71|22058.22|22058.22|22058.29|22058.29|22051.71|22051.71|0
1607684500000|2020-12-11 11:01:40|22057.79|22057.79|22054.63|22054.63|22057.79|22057.79|22054.63|22054.63|0
1607684510000|2020-12-11 11:01:50|22055.41|22055.41|22055.78|22055.78|22055.78|22055.78|22054.73|22054.73|0
1607684520000|2020-12-11 11:02:00|22056.31|22056.31|22058.73|22058.73|22058.73|22058.73|22055.98|22055.98|0
1607684530000|2020-12-11 11:02:10|22058.54|22058.54|22059.5|22059.5|22060.55|22060.55|22058.54|22058.54|0
1607684540000|2020-12-11 11:02:20|22060.03|22060.03|22060.03|22060.03|22060.03|22060.03|22060.03|22060.03|0
1607684550000|2020-12-11 11:02:30|22061.08|22061.08|22065.13|22065.13|22065.13|22065.13|22060.23|22060.23|0
1607684560000|2020-12-11 11:02:40|22065.34|22065.34|22065.55|22065.55|22065.55|22065.55|22065.34|22065.34|0
1607684570000|2020-12-11 11:02:50|22064.49|22064.49|22065.52|22065.52|22065.52|22065.52|22060.97|22060.97|0
1607684590000|2020-12-11 11:03:10|22062.88|22062.88|22063.41|22063.41|22063.41|22063.41|22062.88|22062.88|0
1607684600000|2020-12-11 11:03:20|22062.88|22062.88|22063.41|22063.41|22063.41|22063.41|22062.88|22062.88|0
1607684610000|2020-12-11 11:03:30|22063.22|22063.22|22063.75|22063.75|22063.75|22063.75|22063.22|22063.22|0
1607684620000|2020-12-11 11:03:40|22063.88|22063.88|22066.08|22066.08|22066.08|22066.08|22063.84|22063.84|0
1607684630000|2020-12-11 11:03:50|22065.56|22065.56|22073.52|22073.52|22073.77|22073.77|22065.56|22065.56|0
1607684640000|2020-12-11 11:04:00|22072.47|22072.47|22072.91|22072.91|22072.91|22072.91|22072.47|22072.47|0
1607684650000|2020-12-11 11:04:10|22073.43|22073.43|22078.55|22078.55|22078.55|22078.55|22073.43|22073.43|0
1607684660000|2020-12-11 11:04:20|22080.13|22080.13|22081.18|22081.18|22081.18|22081.18|22080.13|22080.13|0
1607684670000|2020-12-11 11:04:30|22078.92|22078.92|22077.73|22077.73|22078.92|22078.92|22076.15|22076.15|0
1607684680000|2020-12-11 11:04:40|22078.51|22078.51|22078.24|22078.24|22079.29|22079.29|22078.24|22078.24|0
1607684690000|2020-12-11 11:04:50|22078.02|22078.02|22079.07|22079.07|22079.07|22079.07|22078.02|22078.02|0
1607684700000|2020-12-11 11:05:00|22079.67|22079.67|22078.46|22078.46|22082.78|22082.78|22078.46|22078.46|0
1607684710000|2020-12-11 11:05:10|22079.51|22079.51|22079.51|22079.51|22079.51|22079.51|22079.51|22079.51|0
1607684720000|2020-12-11 11:05:20|22080.88|22080.88|22080.88|22080.88|22080.88|22080.88|22080.88|22080.88|0
1607684730000|2020-12-11 11:05:30|22080.65|22080.65|22080.12|22080.12|22081.18|22081.18|22080.12|22080.12|0
1607684740000|2020-12-11 11:05:40|22079.35|22079.35|22076.6|22076.6|22079.35|22079.35|22076.6|22076.6|0
1607684750000|2020-12-11 11:05:50|22075.82|22075.82|22067.45|22067.45|22075.82|22075.82|22067.45|22067.45|0
1607684760000|2020-12-11 11:06:00|22067.98|22067.98|22065.99|22065.99|22068.07|22068.07|22065.99|22065.99|0
1607684770000|2020-12-11 11:06:10|22066.05|22066.05|22067.96|22067.96|22067.96|22067.96|22066.05|22066.05|0
1607684780000|2020-12-11 11:06:20|22069.01|22069.01|22068.69|22068.69|22070.07|22070.07|22068.69|22068.69|0
1607684790000|2020-12-11 11:06:30|22066.59|22066.59|22066.59|22066.59|22066.59|22066.59|22066.59|22066.59|0
1607684800000|2020-12-11 11:06:40|22067.11|22067.11|22067.17|22067.17|22067.17|22067.17|22067.11|22067.11|0
1607684810000|2020-12-11 11:06:50|22065.8|22065.8|22065.8|22065.8|22065.8|22065.8|22065.02|22065.02|0
1607684820000|2020-12-11 11:07:00|22064.75|22064.75|22055.34|22055.34|22064.75|22064.75|22055.34|22055.34|0
1607684830000|2020-12-11 11:07:10|22055.2|22055.2|22050.97|22050.97|22055.2|22055.2|22047.31|22047.31|0
1607684840000|2020-12-11 11:07:20|22051.5|22051.5|22054.93|22054.93|22054.93|22054.93|22051.5|22051.5|0
1607684860000|2020-12-11 11:07:40|22055.07|22055.07|22055.07|22055.07|22055.07|22055.07|22055.07|22055.07|0
1607684870000|2020-12-11 11:07:50|22053.51|22053.51|22046.89|22046.89|22053.51|22053.51|22046.89|22046.89|0
1607684880000|2020-12-11 11:08:00|22046.11|22046.11|22045.43|22045.43|22046.11|22046.11|22045.43|22045.43|0
1607684890000|2020-12-11 11:08:10|22044.65|22044.65|22043.6|22043.6|22044.65|22044.65|22043.6|22043.6|0
1607684900000|2020-12-11 11:08:20|22044.03|22044.03|22045.03|22045.03|22045.03|22045.03|22043.51|22043.51|0
1607684910000|2020-12-11 11:08:30|22043.66|22043.66|22039.81|22039.81|22043.66|22043.66|22039.81|22039.81|0
1607684920000|2020-12-11 11:08:40|22038.26|22038.26|22038.85|22038.85|22038.85|22038.85|22037.48|22037.48|0
1607684930000|2020-12-11 11:08:50|22038.19|22038.19|22044.05|22044.05|22044.05|22044.05|22037.77|22037.77|0
1607684940000|2020-12-11 11:09:00|22045.1|22045.1|22064.26|22064.26|22064.26|22064.26|22044.91|22044.91|0
1607684950000|2020-12-11 11:09:10|22066.89|22066.89|22067.58|22067.58|22067.58|22067.58|22060.03|22060.03|0
1607684960000|2020-12-11 11:09:20|22069.49|22069.49|22071.36|22071.36|22073.12|22073.12|22069.49|22069.49|0
1607684970000|2020-12-11 11:09:30|22070.84|22070.84|22064.27|22064.27|22073.95|22073.95|22064.27|22064.27|0
1607684980000|2020-12-11 11:09:40|22067.02|22067.02|22069.45|22069.45|22069.45|22069.45|22067.02|22067.02|0
1607684990000|2020-12-11 11:09:50|22070.82|22070.82|22067.27|22067.27|22073.12|22073.12|22066.57|22066.57|0
1607685000000|2020-12-11 11:10:00|22063.47|22063.47|22061.98|22061.98|22064.84|22064.84|22061.98|22061.98|0
1607685010000|2020-12-11 11:10:10|22061.45|22061.45|22060.1|22060.1|22061.45|22061.45|22059.55|22059.55|0
1607685020000|2020-12-11 11:10:20|22060.32|22060.32|22057.21|22057.21|22060.32|22060.32|22057.21|22057.21|0
1607685030000|2020-12-11 11:10:30|22056.69|22056.69|22052.53|22052.53|22056.69|22056.69|22045.25|22045.25|0
1607685040000|2020-12-11 11:10:40|22052|22052|22052.59|22052.59|22053.37|22053.37|22052|22052|0
1607685050000|2020-12-11 11:10:50|22052.15|22052.15|22052.74|22052.74|22052.74|22052.74|22051.62|22051.62|0
1607685060000|2020-12-11 11:11:00|22054.11|22054.11|22054.11|22054.11|22054.11|22054.11|22054.11|22054.11|0
1607685070000|2020-12-11 11:11:10|22053.43|22053.43|22051.85|22051.85|22053.43|22053.43|22051.85|22051.85|0
1607685080000|2020-12-11 11:11:20|22053.23|22053.23|22050.61|22050.61|22053.23|22053.23|22050.48|22050.48|0
1607685090000|2020-12-11 11:11:30|22053.55|22053.55|22055.33|22055.33|22055.45|22055.45|22053.55|22053.55|0
1607685100000|2020-12-11 11:11:40|22056.89|22056.89|22057.97|22057.97|22057.97|22057.97|22056.89|22056.89|0
1607685110000|2020-12-11 11:11:50|22059.33|22059.33|22056.7|22056.7|22059.33|22059.33|22056.7|22056.7|0
1607685120000|2020-12-11 11:12:00|22056.02|22056.02|22058.14|22058.14|22058.14|22058.14|22054.43|22054.43|0
1607685130000|2020-12-11 11:12:10|22059.72|22059.72|22059.72|22059.72|22059.72|22059.72|22059.72|22059.72|0
1607685140000|2020-12-11 11:12:20|22062.05|22062.05|22064.16|22064.16|22065.53|22065.53|22062.05|22062.05|0
1607685150000|2020-12-11 11:12:30|22066.21|22066.21|22066.36|22066.36|22066.89|22066.89|22066.21|22066.21|0
1607685160000|2020-12-11 11:12:40|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|0
1607685170000|2020-12-11 11:12:50|22064.19|22064.19|22061.98|22061.98|22064.41|22064.41|22061.98|22061.98|0
1607685180000|2020-12-11 11:13:00|22061.76|22061.76|22048.03|22048.03|22061.76|22061.76|22047.51|22047.51|0
1607685190000|2020-12-11 11:13:10|22048.72|22048.72|22049.47|22049.47|22049.47|22049.47|22048.72|22048.72|0
1607685200000|2020-12-11 11:13:20|22049.25|22049.25|22049.78|22049.78|22049.78|22049.78|22049.25|22049.25|0
1607685210000|2020-12-11 11:13:30|22050.3|22050.3|22050.09|22050.09|22050.3|22050.3|22049.87|22049.87|0
1607685220000|2020-12-11 11:13:40|22049.86|22049.86|22048.37|22048.37|22049.86|22049.86|22048.37|22048.37|0
1607685230000|2020-12-11 11:13:50|22049.06|22049.06|22049.06|22049.06|22049.06|22049.06|22049.06|22049.06|0
1607685240000|2020-12-11 11:14:00|22049.84|22049.84|22047.85|22047.85|22049.84|22049.84|22047.85|22047.85|0
1607685250000|2020-12-11 11:14:10|22046.54|22046.54|22043.89|22043.89|22046.54|22046.54|22043.79|22043.79|0
1607685260000|2020-12-11 11:14:20|22044.08|22044.08|22041.45|22041.45|22044.08|22044.08|22041.33|22041.33|0
1607685270000|2020-12-11 11:14:30|22041.26|22041.26|22041.26|22041.26|22041.26|22041.26|22041.26|22041.26|0
1607685280000|2020-12-11 11:14:40|22042.63|22042.63|22040.7|22040.7|22042.63|22042.63|22040.7|22040.7|0
1607685290000|2020-12-11 11:14:50|22040.02|22040.02|22039.96|22039.96|22040.02|22040.02|22039.96|22039.96|0
1607685300000|2020-12-11 11:15:00|22038.59|22038.59|22041.45|22041.45|22041.45|22041.45|22038.59|22038.59|0
1607685310000|2020-12-11 11:15:10|22041.21|22041.21|22038.63|22038.63|22041.21|22041.21|22038.11|22038.11|0
1607685320000|2020-12-11 11:15:20|22038.85|22038.85|22042.07|22042.07|22042.07|22042.07|22038.8|22038.8|0
1607685340000|2020-12-11 11:15:40|22043.97|22043.97|22052.9|22052.9|22052.9|22052.9|22043.97|22043.97|0
1607685350000|2020-12-11 11:15:50|22054.96|22054.96|22053.75|22053.75|22054.96|22054.96|22053.58|22053.58|0
1607685360000|2020-12-11 11:16:00|22054.28|22054.28|22062.58|22062.58|22062.58|22062.58|22054.28|22054.28|0
1607685370000|2020-12-11 11:16:10|22061.21|22061.21|22064.2|22064.2|22064.4|22064.4|22061.21|22061.21|0
1607685380000|2020-12-11 11:16:20|22063.67|22063.67|22063.67|22063.67|22063.67|22063.67|22063.67|22063.67|0
1607685390000|2020-12-11 11:16:30|22063.73|22063.73|22063.8|22063.8|22063.8|22063.8|22063.73|22063.73|0
1607685400000|2020-12-11 11:16:40|22066.13|22066.13|22066.13|22066.13|22066.13|22066.13|22066.13|22066.13|0
1607685410000|2020-12-11 11:16:50|22068.18|22068.18|22071.35|22071.35|22071.35|22071.35|22068.18|22068.18|0
1607685420000|2020-12-11 11:17:00|22071.14|22071.14|22070.3|22070.3|22071.35|22071.35|22070.3|22070.3|0
1607685430000|2020-12-11 11:17:10|22071.35|22071.35|22072.83|22072.83|22073.9|22073.9|22071.35|22071.35|0
1607685440000|2020-12-11 11:17:20|22073.05|22073.05|22071.42|22071.42|22075.11|22075.11|22071.42|22071.42|0
1607685450000|2020-12-11 11:17:30|22071.2|22071.2|22068.16|22068.16|22071.2|22071.2|22068.16|22068.16|0
1607685460000|2020-12-11 11:17:40|22067.94|22067.94|22069.33|22069.33|22069.33|22069.33|22064.87|22064.87|0
1607685470000|2020-12-11 11:17:50|22068.8|22068.8|22067.28|22067.28|22068.8|22068.8|22067.28|22067.28|0
1607685480000|2020-12-11 11:18:00|22063.75|22063.75|22063.44|22063.44|22063.75|22063.75|22062.97|22062.97|0
1607685490000|2020-12-11 11:18:10|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|0
1607685500000|2020-12-11 11:18:20|22061.21|22061.21|22065.09|22065.09|22065.09|22065.09|22061.21|22061.21|0
1607685510000|2020-12-11 11:18:30|22066.47|22066.47|22066.43|22066.43|22066.47|22066.47|22066.43|22066.43|0
1607685520000|2020-12-11 11:18:40|22066|22066|22065.31|22065.31|22066|22066|22065.31|22065.31|0
1607685530000|2020-12-11 11:18:50|22065.74|22065.74|22064.6|22064.6|22065.74|22065.74|22064.46|22064.46|0
1607685540000|2020-12-11 11:19:00|22064.38|22064.38|22061.21|22061.21|22064.38|22064.38|22061.21|22061.21|0
1607685550000|2020-12-11 11:19:10|22061.65|22061.65|22057.19|22057.19|22061.65|22061.65|22056.73|22056.73|0
1607685560000|2020-12-11 11:19:20|22057.41|22057.41|22059.22|22059.22|22059.44|22059.44|22057.41|22057.41|0
1607685570000|2020-12-11 11:19:30|22059|22059|22057.88|22057.88|22059|22059|22057.66|22057.66|0
1607685580000|2020-12-11 11:19:40|22057.66|22057.66|22060.93|22060.93|22061.37|22061.37|22057.66|22057.66|0
1607685590000|2020-12-11 11:19:50|22060.41|22060.41|22059.87|22059.87|22060.52|22060.52|22059.87|22059.87|0
1607685600000|2020-12-11 11:20:00|22059.65|22059.65|22039.15|22039.15|22059.65|22059.65|22039.15|22039.15|0
1607685610000|2020-12-11 11:20:10|22040.02|22040.02|22042.32|22042.32|22042.76|22042.76|22039.8|22039.8|0
1607685620000|2020-12-11 11:20:20|22042.2|22042.2|22042.42|22042.42|22043.08|22043.08|22042.2|22042.2|0
1607685630000|2020-12-11 11:20:30|22040.27|22040.27|22040.27|22040.27|22040.27|22040.27|22040.27|22040.27|0
1607685640000|2020-12-11 11:20:40|22040.7|22040.7|22045.71|22045.71|22047.44|22047.44|22040.7|22040.7|0
1607685650000|2020-12-11 11:20:50|22045.49|22045.49|22044.74|22044.74|22045.49|22045.49|22044.22|22044.22|0
1607685660000|2020-12-11 11:21:00|22044.96|22044.96|22035.94|22035.94|22044.96|22044.96|22035.94|22035.94|0
1607685670000|2020-12-11 11:21:10|22035.73|22035.73|22033.7|22033.7|22036.16|22036.16|22033.59|22033.59|0
1607685680000|2020-12-11 11:21:20|22034.36|22034.36|22040.79|22040.79|22040.79|22040.79|22034.36|22034.36|0
1607685690000|2020-12-11 11:21:30|22049|22049|22049.2|22049.2|22049.2|22049.2|22047.62|22047.62|0
1607685700000|2020-12-11 11:21:40|22046.79|22046.79|22044.26|22044.26|22046.79|22046.79|22044.26|22044.26|0
1607685710000|2020-12-11 11:21:50|22043.48|22043.48|22037.86|22037.86|22043.48|22043.48|22037.86|22037.86|0
1607685720000|2020-12-11 11:22:00|22038.74|22038.74|22038.92|22038.92|22038.92|22038.92|22036.31|22036.31|0
1607685730000|2020-12-11 11:22:10|22040.82|22040.82|22046.73|22046.73|22046.73|22046.73|22040.82|22040.82|0
1607685740000|2020-12-11 11:22:20|22047.41|22047.41|22048.78|22048.78|22048.78|22048.78|22047.41|22047.41|0
1607685750000|2020-12-11 11:22:30|22047.41|22047.41|22048.78|22048.78|22048.78|22048.78|22047.41|22047.41|0
1607685760000|2020-12-11 11:22:40|22051.53|22051.53|22061.35|22061.35|22061.92|22061.92|22051.53|22051.53|0
1607685770000|2020-12-11 11:22:50|22061.3|22061.3|22061.3|22061.3|22061.3|22061.3|22061.3|22061.3|0
1607685780000|2020-12-11 11:23:00|22060.52|22060.52|22059|22059|22060.52|22060.52|22059|22059|0
1607685790000|2020-12-11 11:23:10|22058.73|22058.73|22055.37|22055.37|22058.73|22058.73|22055.37|22055.37|0
1607685800000|2020-12-11 11:23:20|22056.74|22056.74|22060.59|22060.59|22060.59|22060.59|22056.74|22056.74|0
1607685810000|2020-12-11 11:23:30|22061.28|22061.28|22057.53|22057.53|22061.28|22061.28|22054.57|22054.57|0
1607685820000|2020-12-11 11:23:40|22058.91|22058.91|22056.92|22056.92|22058.91|22058.91|22056.92|22056.92|0
1607685830000|2020-12-11 11:23:50|22056.71|22056.71|22055.38|22055.38|22056.71|22056.71|22055.38|22055.38|0
1607685840000|2020-12-11 11:24:00|22055.81|22055.81|22051.45|22051.45|22055.81|22055.81|22051.45|22051.45|0
1607685850000|2020-12-11 11:24:10|22050.8|22050.8|22043.28|22043.28|22051.02|22051.02|22043.28|22043.28|0
1607685860000|2020-12-11 11:24:20|22039.86|22039.86|22039.02|22039.02|22040.39|22040.39|22039.02|22039.02|0
1607685870000|2020-12-11 11:24:30|22041.44|22041.44|22040.92|22040.92|22041.44|22041.44|22040.92|22040.92|0
1607685880000|2020-12-11 11:24:40|22039.54|22039.54|22036.59|22036.59|22039.54|22039.54|22036.59|22036.59|0
1607685890000|2020-12-11 11:24:50|22036.52|22036.52|22036.38|22036.38|22036.52|22036.52|22036.38|22036.38|0
1607685900000|2020-12-11 11:25:00|22036.31|22036.31|22035.44|22035.44|22036.52|22036.52|22035.15|22035.15|0
1607685910000|2020-12-11 11:25:10|22035.97|22035.97|22035.05|22035.05|22035.97|22035.97|22035.05|22035.05|0
1607685920000|2020-12-11 11:25:20|22033.46|22033.46|22033.98|22033.98|22033.98|22033.98|22033.46|22033.46|0
1607685930000|2020-12-11 11:25:30|22033.87|22033.87|22033.87|22033.87|22033.87|22033.87|22033.87|22033.87|0
1607685940000|2020-12-11 11:25:40|22032.5|22032.5|22030.14|22030.14|22032.5|22032.5|22030.14|22030.14|0
1607685950000|2020-12-11 11:25:50|22028.77|22028.77|22028.77|22028.77|22028.77|22028.77|22028.77|22028.77|0
1607685960000|2020-12-11 11:26:00|22027.19|22027.19|22025.47|22025.47|22027.19|22027.19|22025.47|22025.47|0
1607685970000|2020-12-11 11:26:10|22025.03|22025.03|22017.66|22017.66|22025.03|22025.03|22017.66|22017.66|0
1607685980000|2020-12-11 11:26:20|22015.23|22015.23|22017.45|22017.45|22017.45|22017.45|22014.7|22014.7|0
1607685990000|2020-12-11 11:26:30|22017.22|22017.22|22011.86|22011.86|22017.22|22017.22|22011.86|22011.86|0
1607686000000|2020-12-11 11:26:40|22011.33|22011.33|22005.52|22005.52|22011.33|22011.33|22005.52|22005.52|0
1607686010000|2020-12-11 11:26:50|22005.31|22005.31|22004.06|22004.06|22005.31|22005.31|22004.06|22004.06|0
1607686020000|2020-12-11 11:27:00|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|22003.38|0
1607686030000|2020-12-11 11:27:10|22003.81|22003.81|22003.81|22003.81|22003.81|22003.81|22003.81|22003.81|0
1607686040000|2020-12-11 11:27:20|22003.04|22003.04|22002.66|22002.66|22003.44|22003.44|22002.66|22002.66|0
1607686050000|2020-12-11 11:27:30|22004.04|22004.04|22005.73|22005.73|22005.73|22005.73|22002.98|22002.98|0
1607686060000|2020-12-11 11:27:40|22006.39|22006.39|22005.02|22005.02|22006.39|22006.39|22005.02|22005.02|0
1607686070000|2020-12-11 11:27:50|22004.49|22004.49|22004.16|22004.16|22004.49|22004.49|22003.48|22003.48|0
1607686080000|2020-12-11 11:28:00|22006.91|22006.91|22006.98|22006.98|22006.98|22006.98|22005.6|22005.6|0
1607686090000|2020-12-11 11:28:10|22006.76|22006.76|22006.76|22006.76|22006.76|22006.76|22006.76|22006.76|0
1607686100000|2020-12-11 11:28:20|22005.98|22005.98|22005.42|22005.42|22005.98|22005.98|22005.42|22005.42|0
1607686110000|2020-12-11 11:28:30|22007|22007|22005.62|22005.62|22007|22007|22005.62|22005.62|0
1607686120000|2020-12-11 11:28:40|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|0
1607686130000|2020-12-11 11:28:50|22006.12|22006.12|22008.45|22008.45|22009.92|22009.92|22006.12|22006.12|0
1607686140000|2020-12-11 11:29:00|22007.93|22007.93|22007.19|22007.19|22007.93|22007.93|22007.19|22007.19|0
1607686150000|2020-12-11 11:29:10|22005.81|22005.81|22006.4|22006.4|22007.78|22007.78|22005.62|22005.62|0
1607686160000|2020-12-11 11:29:20|22005.04|22005.04|22003.1|22003.1|22005.04|22005.04|22003.1|22003.1|0
1607686170000|2020-12-11 11:29:30|22002.88|22002.88|22001.66|22001.66|22002.88|22002.88|22001.66|22001.66|0
1607686180000|2020-12-11 11:29:40|22001.13|22001.13|21999.76|21999.76|22001.13|22001.13|21998.38|21998.38|0
1607686190000|2020-12-11 11:29:50|21999.91|21999.91|22002.07|22002.07|22002.07|22002.07|21999.91|21999.91|0
1607686210000|2020-12-11 11:30:10|22001.85|22001.85|22001.56|22001.56|22002.34|22002.34|22001.56|22001.56|0
1607686220000|2020-12-11 11:30:20|22002.34|22002.34|22004.38|22004.38|22004.38|22004.38|22001.25|22001.25|0
1607686230000|2020-12-11 11:30:30|22004.5|22004.5|22010.92|22010.92|22010.92|22010.92|22004.5|22004.5|0
1607686240000|2020-12-11 11:30:40|22011|22011|22010.31|22010.31|22011|22011|22008.25|22008.25|0
1607686250000|2020-12-11 11:30:50|22011.36|22011.36|22013.02|22013.02|22013.02|22013.02|22011.36|22011.36|0
1607686260000|2020-12-11 11:31:00|22013.85|22013.85|22016.6|22016.6|22016.6|22016.6|22013.85|22013.85|0
1607686270000|2020-12-11 11:31:10|22018.18|22018.18|22020.45|22020.45|22020.45|22020.45|22018.18|22018.18|0
1607686280000|2020-12-11 11:31:20|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|22020.5|0
1607686290000|2020-12-11 11:31:30|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|0
1607686300000|2020-12-11 11:31:40|22022.78|22022.78|22026.33|22026.33|22026.33|22026.33|22022.78|22022.78|0
1607686310000|2020-12-11 11:31:50|22025.8|22025.8|22026.9|22026.9|22027.18|22027.18|22025.8|22025.8|0
1607686320000|2020-12-11 11:32:00|22024.15|22024.15|22022.78|22022.78|22024.15|22024.15|22022.78|22022.78|0
1607686340000|2020-12-11 11:32:20|22022.71|22022.71|22020.75|22020.75|22022.71|22022.71|22020.11|22020.11|0
1607686350000|2020-12-11 11:32:30|22020.64|22020.64|22017.99|22017.99|22020.64|22020.64|22017.53|22017.53|0
1607686380000|2020-12-11 11:33:00|22017.77|22017.77|22019.57|22019.57|22019.57|22019.57|22017.77|22017.77|0
1607686390000|2020-12-11 11:33:10|22017.31|22017.31|22018.36|22018.36|22018.36|22018.36|22017.31|22017.31|0
1607686410000|2020-12-11 11:33:30|22017.58|22017.58|22020.01|22020.01|22020.01|22020.01|22017.58|22017.58|0
1607686420000|2020-12-11 11:33:40|22021.39|22021.39|22021.61|22021.61|22021.61|22021.61|22021.39|22021.39|0
1607686440000|2020-12-11 11:34:00|22020.23|22020.23|22020.26|22020.26|22020.91|22020.91|22020.23|22020.23|0
1607686450000|2020-12-11 11:34:10|22019.48|22019.48|22017.06|22017.06|22019.48|22019.48|22017.06|22017.06|0
1607686460000|2020-12-11 11:34:20|22017.27|22017.27|22017.7|22017.7|22017.7|22017.7|22017.27|22017.27|0
1607686470000|2020-12-11 11:34:30|22017.94|22017.94|22023.33|22023.33|22024.94|22024.94|22017.87|22017.87|0
1607686480000|2020-12-11 11:34:40|22024.02|22024.02|22024.25|22024.25|22024.25|22024.25|22024.02|22024.02|0
1607686490000|2020-12-11 11:34:50|22024.68|22024.68|22025.46|22025.46|22025.46|22025.46|22024.68|22024.68|0
1607686500000|2020-12-11 11:35:00|22025.67|22025.67|22025.64|22025.64|22025.67|22025.67|22025.64|22025.64|0
1607686510000|2020-12-11 11:35:10|22025.43|22025.43|22018.01|22018.01|22025.64|22025.64|22018.01|22018.01|0
1607686530000|2020-12-11 11:35:30|22017.79|22017.79|22018.47|22018.47|22018.47|22018.47|22017.79|22017.79|0
1607686540000|2020-12-11 11:35:40|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|22019.85|0
1607686550000|2020-12-11 11:35:50|22019.79|22019.79|22019.53|22019.53|22019.79|22019.79|22019.1|22019.1|0
1607686560000|2020-12-11 11:36:00|22021.09|22021.09|22021.77|22021.77|22021.77|22021.77|22021.09|22021.09|0
1607686570000|2020-12-11 11:36:10|22021.99|22021.99|22022.21|22022.21|22022.21|22022.21|22021.99|22021.99|0
1607686590000|2020-12-11 11:36:30|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|0
1607686600000|2020-12-11 11:36:40|22024.32|22024.32|22021.39|22021.39|22024.84|22024.84|22021.39|22021.39|0
1607686610000|2020-12-11 11:36:50|22021.46|22021.46|22020.93|22020.93|22021.46|22021.46|22020.93|22020.93|0
1607686620000|2020-12-11 11:37:00|22017.04|22017.04|22014|22014|22017.04|22017.04|22014|22014|0
1607686630000|2020-12-11 11:37:10|22012.63|22012.63|22011.42|22011.42|22012.63|22012.63|22010.04|22010.04|0
1607686640000|2020-12-11 11:37:20|22008.79|22008.79|22008.79|22008.79|22008.79|22008.79|22008.57|22008.57|0
1607686650000|2020-12-11 11:37:30|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|22008.1|0
1607686660000|2020-12-11 11:37:40|22009.48|22009.48|22008.7|22008.7|22009.7|22009.7|22008.7|22008.7|0
1607686670000|2020-12-11 11:37:50|22008.58|22008.58|22009.8|22009.8|22009.8|22009.8|22008.58|22008.58|0
1607686680000|2020-12-11 11:38:00|22009.66|22009.66|22018.55|22018.55|22018.55|22018.55|22009.66|22009.66|0
1607686690000|2020-12-11 11:38:10|22017.87|22017.87|22019.28|22019.28|22019.28|22019.28|22017.87|22017.87|0
1607686700000|2020-12-11 11:38:20|22019.41|22019.41|22021.52|22021.52|22022.57|22022.57|22019.41|22019.41|0
1607686710000|2020-12-11 11:38:30|22021.57|22021.57|22022.41|22022.41|22022.41|22022.41|22021.57|22021.57|0
1607686720000|2020-12-11 11:38:40|22022.28|22022.28|22022.96|22022.96|22024.34|22024.34|22022.28|22022.28|0
1607686730000|2020-12-11 11:38:50|22022.93|22022.93|22021.47|22021.47|22022.93|22022.93|22021.47|22021.47|0
1607686740000|2020-12-11 11:39:00|22020.69|22020.69|22019.91|22019.91|22020.69|22020.69|22019.91|22019.91|0
1607686750000|2020-12-11 11:39:10|22018.86|22018.86|22016.59|22016.59|22018.86|22018.86|22016.2|22016.2|0
1607686760000|2020-12-11 11:39:20|22017.37|22017.37|22016.84|22016.84|22017.37|22017.37|22016.59|22016.59|0
1607686770000|2020-12-11 11:39:30|22016.32|22016.32|22015.33|22015.33|22016.32|22016.32|22014.94|22014.94|0
1607686780000|2020-12-11 11:39:40|22014.55|22014.55|22014.55|22014.55|22014.55|22014.55|22013.77|22013.77|0
1607686790000|2020-12-11 11:39:50|22014.03|22014.03|22012.18|22012.18|22014.03|22014.03|22012.18|22012.18|0
1607686800000|2020-12-11 11:40:00|22009.44|22009.44|22005.77|22005.77|22009.44|22009.44|22005.77|22005.77|0
1607686810000|2020-12-11 11:40:10|22006.65|22006.65|22007.33|22007.33|22008.71|22008.71|22006.65|22006.65|0
1607686820000|2020-12-11 11:40:20|22005.97|22005.97|22005.97|22005.97|22005.97|22005.97|22005.97|22005.97|0
1607686830000|2020-12-11 11:40:30|22005.86|22005.86|22007.22|22007.22|22007.22|22007.22|22005.86|22005.86|0
1607686840000|2020-12-11 11:40:40|22007.15|22007.15|22007.04|22007.04|22007.27|22007.27|22007.04|22007.04|0
1607686850000|2020-12-11 11:40:50|22006.82|22006.82|22009.75|22009.75|22009.75|22009.75|22006.82|22006.82|0
1607686860000|2020-12-11 11:41:00|22008.7|22008.7|22010.24|22010.24|22011.02|22011.02|22007.92|22007.92|0
1607686870000|2020-12-11 11:41:10|22010.38|22010.38|22013.65|22013.65|22013.65|22013.65|22010.38|22010.38|0
1607686880000|2020-12-11 11:41:20|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|0
1607686890000|2020-12-11 11:41:30|22015.26|22015.26|22020.32|22020.32|22021.37|22021.37|22015.26|22015.26|0
1607686900000|2020-12-11 11:41:40|22019.88|22019.88|22018.13|22018.13|22019.88|22019.88|22014.76|22014.76|0
1607686910000|2020-12-11 11:41:50|22017.91|22017.91|22016.54|22016.54|22017.91|22017.91|22015.17|22015.17|0
1607686920000|2020-12-11 11:42:00|22017.91|22017.91|22014.52|22014.52|22017.91|22017.91|22013.74|22013.74|0
1607686940000|2020-12-11 11:42:20|22011.36|22011.36|22013.79|22013.79|22013.79|22013.79|22011.36|22011.36|0
1607686950000|2020-12-11 11:42:30|22013.11|22013.11|22007.67|22007.67|22013.11|22013.11|22007.67|22007.67|0
1607686960000|2020-12-11 11:42:40|22009.04|22009.04|22009.04|22009.04|22009.04|22009.04|22007.67|22007.67|0
1607686970000|2020-12-11 11:42:50|22008.36|22008.36|22008.22|22008.22|22008.36|22008.36|22008.22|22008.22|0
1607686980000|2020-12-11 11:43:00|22008.75|22008.75|22010.31|22010.31|22010.31|22010.31|22008.75|22008.75|0
1607687000000|2020-12-11 11:43:20|22011.68|22011.68|22012.73|22012.73|22012.73|22012.73|22011.68|22011.68|0
1607687010000|2020-12-11 11:43:30|22011.36|22011.36|22006.79|22006.79|22011.36|22011.36|22004.36|22004.36|0
1607687020000|2020-12-11 11:43:40|22008.16|22008.16|22008.16|22008.16|22008.16|22008.16|22008.16|22008.16|0
1607687030000|2020-12-11 11:43:50|22007.38|22007.38|22008.07|22008.07|22008.07|22008.07|22007.38|22007.38|0
1607687040000|2020-12-11 11:44:00|22007.29|22007.29|22004.86|22004.86|22007.29|22007.29|22004.86|22004.86|0
1607687050000|2020-12-11 11:44:10|22006.23|22006.23|22003.55|22003.55|22006.23|22006.23|22003.55|22003.55|0
1607687060000|2020-12-11 11:44:20|22003.12|22003.12|22003.78|22003.78|22003.78|22003.78|22003|22003|0
1607687070000|2020-12-11 11:44:30|22004.56|22004.56|22004.56|22004.56|22004.56|22004.56|22004.56|22004.56|0
1607687080000|2020-12-11 11:44:40|22004.77|22004.77|22005.05|22005.05|22005.82|22005.82|22004.77|22004.77|0
1607687100000|2020-12-11 11:45:00|22002.71|22002.71|22003.49|22003.49|22003.49|22003.49|22002.71|22002.71|0
1607687110000|2020-12-11 11:45:10|22002.71|22002.71|22005.59|22005.59|22005.59|22005.59|22002.71|22002.71|0
1607687120000|2020-12-11 11:45:20|22004.81|22004.81|22003.25|22003.25|22004.81|22004.81|22003.25|22003.25|0
1607687130000|2020-12-11 11:45:30|22001.88|22001.88|22002.48|22002.48|22003.25|22003.25|22001.88|22001.88|0
1607687140000|2020-12-11 11:45:40|22004.05|22004.05|22001.72|22001.72|22004.83|22004.83|22001.72|22001.72|0
1607687150000|2020-12-11 11:45:50|22000.35|22000.35|21998.8|21998.8|22000.35|22000.35|21998.8|21998.8|0
1607687160000|2020-12-11 11:46:00|22001.13|22001.13|21998.86|21998.86|22001.81|22001.81|21998.86|21998.86|0
1607687170000|2020-12-11 11:46:10|21999.39|21999.39|22000.07|22000.07|22000.76|22000.76|21999.39|21999.39|0
1607687180000|2020-12-11 11:46:20|22001.44|22001.44|21995.73|21995.73|22001.44|22001.44|21995.73|21995.73|0
1607687190000|2020-12-11 11:46:30|21994.95|21994.95|21992.74|21992.74|21994.95|21994.95|21991.68|21991.68|0
1607687200000|2020-12-11 11:46:40|21991.96|21991.96|21990.24|21990.24|21991.96|21991.96|21985.43|21985.43|0
1607687210000|2020-12-11 11:46:50|21991.02|21991.02|21988.92|21988.92|21994.66|21994.66|21988.92|21988.92|0
1607687220000|2020-12-11 11:47:00|21989.44|21989.44|21988.41|21988.41|21989.44|21989.44|21987.36|21987.36|0
1607687230000|2020-12-11 11:47:10|21988.54|21988.54|21988.54|21988.54|21988.54|21988.54|21988.54|21988.54|0
1607687240000|2020-12-11 11:47:20|21988.76|21988.76|21989.28|21989.28|21989.81|21989.81|21988.76|21988.76|0
1607687260000|2020-12-11 11:47:40|21988.84|21988.84|21987.72|21987.72|21988.84|21988.84|21987.72|21987.72|0
1607687270000|2020-12-11 11:47:50|21988.41|21988.41|21988.84|21988.84|21988.84|21988.84|21988.41|21988.41|0
1607687280000|2020-12-11 11:48:00|21988.72|21988.72|21987.58|21987.58|21988.72|21988.72|21986.2|21986.2|0
1607687290000|2020-12-11 11:48:10|21987.46|21987.46|21989.55|21989.55|21990.08|21990.08|21987.46|21987.46|0
1607687300000|2020-12-11 11:48:20|21989.02|21989.02|21989.02|21989.02|21989.02|21989.02|21987.97|21987.97|0
1607687310000|2020-12-11 11:48:30|21989.71|21989.71|21989.71|21989.71|21989.71|21989.71|21989.71|21989.71|0
1607687320000|2020-12-11 11:48:40|21990.14|21990.14|21997.77|21997.77|21997.77|21997.77|21990.14|21990.14|0
1607687330000|2020-12-11 11:48:50|21997.98|21997.98|21999.48|21999.48|21999.48|21999.48|21997.98|21997.98|0
1607687340000|2020-12-11 11:49:00|22001.05|22001.05|22003.15|22003.15|22004.52|22004.52|21995.85|21995.85|0
1607687350000|2020-12-11 11:49:10|22004.2|22004.2|22005.28|22005.28|22005.28|22005.28|22003.68|22003.68|0
1607687390000|2020-12-11 11:49:50|22006.34|22006.34|22007.12|22007.12|22007.12|22007.12|22006.34|22006.34|0
1607687400000|2020-12-11 11:50:00|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|0
1607687410000|2020-12-11 11:50:10|22006|22006|22006|22006|22006|22006|22006|22006|0
1607687420000|2020-12-11 11:50:20|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|22006.06|0
1607687430000|2020-12-11 11:50:30|22006.75|22006.75|22005.47|22005.47|22006.75|22006.75|22004|22004|0
1607687440000|2020-12-11 11:50:40|22004.28|22004.28|22005.59|22005.59|22005.59|22005.59|22004.28|22004.28|0
1607687450000|2020-12-11 11:50:50|22006.96|22006.96|22006.96|22006.96|22007.65|22007.65|22006.96|22006.96|0
1607687460000|2020-12-11 11:51:00|22007.18|22007.18|22007.68|22007.68|22007.68|22007.68|22007.18|22007.18|0
1607687470000|2020-12-11 11:51:10|22007.15|22007.15|22005.67|22005.67|22007.15|22007.15|22005.67|22005.67|0
1607687480000|2020-12-11 11:51:20|22005.89|22005.89|22007.44|22007.44|22007.44|22007.44|22005.89|22005.89|0
1607687500000|2020-12-11 11:51:40|22007.63|22007.63|22008.84|22008.84|22008.84|22008.84|22007.63|22007.63|0
1607687510000|2020-12-11 11:51:50|22009.05|22009.05|22009|22009|22009.05|22009.05|22009|22009|0
1607687520000|2020-12-11 11:52:00|22007.62|22007.62|22009.2|22009.2|22009.2|22009.2|22007.62|22007.62|0
1607687530000|2020-12-11 11:52:10|22010.76|22010.76|22009.71|22009.71|22010.76|22010.76|22009.71|22009.71|0
1607687550000|2020-12-11 11:52:30|22009.94|22009.94|22018.34|22018.34|22018.34|22018.34|22009.26|22009.26|0
1607687560000|2020-12-11 11:52:40|22018.57|22018.57|22013.4|22013.4|22018.57|22018.57|22013.4|22013.4|0
1607687570000|2020-12-11 11:52:50|22012.34|22012.34|22012.34|22012.34|22012.34|22012.34|22012.34|22012.34|0
1607687580000|2020-12-11 11:53:00|22010.79|22010.79|22008.65|22008.65|22010.79|22010.79|22008.65|22008.65|0
1607687590000|2020-12-11 11:53:10|22008.72|22008.72|22009.4|22009.4|22009.4|22009.4|22008.72|22008.72|0
1607687610000|2020-12-11 11:53:30|22007.84|22007.84|22007.16|22007.16|22007.84|22007.84|22007.16|22007.16|0
1607687620000|2020-12-11 11:53:40|22005.6|22005.6|22005.6|22005.6|22005.6|22005.6|22005.6|22005.6|0
1607687630000|2020-12-11 11:53:50|22004.55|22004.55|22003.34|22003.34|22005.93|22005.93|22003.34|22003.34|0
1607687640000|2020-12-11 11:54:00|22003.87|22003.87|22004.61|22004.61|22004.61|22004.61|22002.5|22002.5|0
1607687650000|2020-12-11 11:54:10|22004.83|22004.83|22006.88|22006.88|22006.88|22006.88|22004.83|22004.83|0
1607687660000|2020-12-11 11:54:20|22007.66|22007.66|22007.66|22007.66|22007.66|22007.66|22007.66|22007.66|0
1607687680000|2020-12-11 11:54:40|22007.14|22007.14|22007.14|22007.14|22007.14|22007.14|22006.61|22006.61|0
1607687690000|2020-12-11 11:54:50|22005.76|22005.76|22001.97|22001.97|22005.76|22005.76|22001.97|22001.97|0
1607687720000|2020-12-11 11:55:20|22002.75|22002.75|22007|22007|22007|22007|22002.75|22002.75|0
1607687730000|2020-12-11 11:55:30|22007.05|22007.05|22012.73|22012.73|22012.73|22012.73|22006.28|22006.28|0
1607687740000|2020-12-11 11:55:40|22012.8|22012.8|22013.64|22013.64|22013.64|22013.64|22012.77|22012.77|0
1607687750000|2020-12-11 11:55:50|22013.87|22013.87|22018.22|22018.22|22018.22|22018.22|22013.87|22013.87|0
1607687760000|2020-12-11 11:56:00|22018.43|22018.43|22031.56|22031.56|22032.93|22032.93|22018.43|22018.43|0
1607687770000|2020-12-11 11:56:10|22031.73|22031.73|22044.65|22044.65|22044.65|22044.65|22031.73|22031.73|0
1607687780000|2020-12-11 11:56:20|22044.84|22044.84|22046.23|22046.23|22046.23|22046.23|22043.86|22043.86|0
1607687790000|2020-12-11 11:56:30|22046.91|22046.91|22053.1|22053.1|22055.07|22055.07|22046.91|22046.91|0
1607687800000|2020-12-11 11:56:40|22053.23|22053.23|22053.77|22053.77|22056.16|22056.16|22053.23|22053.23|0
1607687810000|2020-12-11 11:56:50|22052.39|22052.39|22051.61|22051.61|22052.39|22052.39|22051.61|22051.61|0
1607687820000|2020-12-11 11:57:00|22050.93|22050.93|22050.37|22050.37|22051.53|22051.53|22050.15|22050.15|0
1607687830000|2020-12-11 11:57:10|22050.44|22050.44|22050.44|22050.44|22050.44|22050.44|22050.44|22050.44|0
1607687840000|2020-12-11 11:57:20|22051.81|22051.81|22052.34|22052.34|22052.34|22052.34|22051.81|22051.81|0
1607687850000|2020-12-11 11:57:30|22050|22050|22049.47|22049.47|22050|22050|22049.47|22049.47|0
1607687860000|2020-12-11 11:57:40|22049.69|22049.69|22049.69|22049.69|22049.69|22049.69|22049.69|22049.69|0
1607687870000|2020-12-11 11:57:50|22051.06|22051.06|22052.44|22052.44|22052.44|22052.44|22051.06|22051.06|0
1607687880000|2020-12-11 11:58:00|22053.12|22053.12|22053.12|22053.12|22053.12|22053.12|22053.12|22053.12|0
1607687890000|2020-12-11 11:58:10|22058.87|22058.87|22059.86|22059.86|22059.86|22059.86|22058.65|22058.65|0
1607687920000|2020-12-11 11:58:40|22059.08|22059.08|22059.08|22059.08|22060.46|22060.46|22059.08|22059.08|0
1607687930000|2020-12-11 11:58:50|22058.3|22058.3|22058.3|22058.3|22058.3|22058.3|22058.3|22058.3|0
1607687940000|2020-12-11 11:59:00|22058.99|22058.99|22058.75|22058.75|22059.08|22059.08|22058.63|22058.63|0
1607687950000|2020-12-11 11:59:10|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|22060.33|0
1607687970000|2020-12-11 11:59:30|22059.55|22059.55|22058.77|22058.77|22059.55|22059.55|22058.77|22058.77|0
1607687980000|2020-12-11 11:59:40|22058.66|22058.66|22060.53|22060.53|22060.8|22060.8|22058.66|22058.66|0
1607687990000|2020-12-11 11:59:50|22060.6|22060.6|22062.15|22062.15|22062.15|22062.15|22060.6|22060.6|0
1607688010000|2020-12-11 12:00:10|22061.63|22061.63|22062.09|22062.09|22062.15|22062.15|22055.72|22055.72|0
1607688020000|2020-12-11 12:00:20|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|22061.4|0
1607688030000|2020-12-11 12:00:30|22060.98|22060.98|22061.66|22061.66|22061.66|22061.66|22060.98|22060.98|0
1607688040000|2020-12-11 12:00:40|22061.35|22061.35|22061.42|22061.42|22061.56|22061.56|22061.35|22061.35|0
1607688050000|2020-12-11 12:00:50|22061.31|22061.31|22043.48|22043.48|22061.31|22061.31|22043.48|22043.48|0
1607688060000|2020-12-11 12:01:00|22042.12|22042.12|22036.83|22036.83|22042.12|22042.12|22036.83|22036.83|0
1607688070000|2020-12-11 12:01:10|22036.61|22036.61|22036.41|22036.41|22036.61|22036.61|22036.41|22036.41|0
1607688080000|2020-12-11 12:01:20|22035.73|22035.73|22035.61|22035.61|22035.73|22035.73|22035.61|22035.61|0
1607688090000|2020-12-11 12:01:30|22035.67|22035.67|22034.89|22034.89|22035.67|22035.67|22034.89|22034.89|0
1607688100000|2020-12-11 12:01:40|22033.52|22033.52|22033.52|22033.52|22033.52|22033.52|22033.52|22033.52|0
1607688110000|2020-12-11 12:01:50|22033.4|22033.4|22033.4|22033.4|22033.4|22033.4|22033.4|22033.4|0
1607688120000|2020-12-11 12:02:00|22032.03|22032.03|22032.4|22032.4|22033.08|22033.08|22032.03|22032.03|0
1607688130000|2020-12-11 12:02:10|22033.77|22033.77|22031.87|22031.87|22034.66|22034.66|22031.87|22031.87|0
1607688140000|2020-12-11 12:02:20|22031.19|22031.19|22033.29|22033.29|22033.82|22033.82|22031.19|22031.19|0
1607688150000|2020-12-11 12:02:30|22032.77|22032.77|22031.09|22031.09|22033.98|22033.98|22031.09|22031.09|0
1607688160000|2020-12-11 12:02:40|22029.72|22029.72|22028.76|22028.76|22029.72|22029.72|22028.76|22028.76|0
1607688170000|2020-12-11 12:02:50|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|0
1607688180000|2020-12-11 12:03:00|22028.76|22028.76|22029.41|22029.41|22029.41|22029.41|22028.76|22028.76|0
1607688190000|2020-12-11 12:03:10|22028.88|22028.88|22016.85|22016.85|22028.88|22028.88|22016.07|22016.07|0
1607688200000|2020-12-11 12:03:20|22016.07|22016.07|22003.9|22003.9|22016.07|22016.07|22003|22003|0
1607688210000|2020-12-11 12:03:30|22002.53|22002.53|22002.63|22002.63|22002.63|22002.63|22001.75|22001.75|0
1607688220000|2020-12-11 12:03:40|22003.41|22003.41|22004.33|22004.33|22004.77|22004.77|22003.41|22003.41|0
1607688230000|2020-12-11 12:03:50|22004.52|22004.52|22006.22|22006.22|22008.55|22008.55|22004.52|22004.52|0
1607688240000|2020-12-11 12:04:00|22007|22007|22006.68|22006.68|22007.45|22007.45|22006.68|22006.68|0
1607688250000|2020-12-11 12:04:10|22007.73|22007.73|22009.29|22009.29|22009.29|22009.29|22007.73|22007.73|0
1607688260000|2020-12-11 12:04:20|22008.51|22008.51|22009.72|22009.72|22010.49|22010.49|22007.98|22007.98|0
1607688270000|2020-12-11 12:04:30|22011.09|22011.09|22009.72|22009.72|22011.09|22011.09|22009.72|22009.72|0
1607688290000|2020-12-11 12:04:50|22009.65|22009.65|22009.65|22009.65|22009.65|22009.65|22009.65|22009.65|0
1607688300000|2020-12-11 12:05:00|22011.76|22011.76|22004.98|22004.98|22011.79|22011.79|22004.98|22004.98|0
1607688310000|2020-12-11 12:05:10|22005.76|22005.76|22005.76|22005.76|22005.76|22005.76|22005.76|22005.76|0
1607688320000|2020-12-11 12:05:20|22005.41|22005.41|22004.4|22004.4|22005.41|22005.41|22004.4|22004.4|0
1607688330000|2020-12-11 12:05:30|22004.28|22004.28|22004.28|22004.28|22004.28|22004.28|22004.28|22004.28|0
1607688340000|2020-12-11 12:05:40|22005.06|22005.06|22006.43|22006.43|22006.43|22006.43|22005.06|22005.06|0
1607688350000|2020-12-11 12:05:50|22008.01|22008.01|22013.38|22013.38|22013.38|22013.38|22008.01|22008.01|0
1607688360000|2020-12-11 12:06:00|22013.57|22013.57|22012.19|22012.19|22013.57|22013.57|22012.19|22012.19|0
1607688370000|2020-12-11 12:06:10|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|0
1607688380000|2020-12-11 12:06:20|22014.88|22014.88|22022.39|22022.39|22022.39|22022.39|22014.88|22014.88|0
1607688390000|2020-12-11 12:06:30|22022.81|22022.81|22021.63|22021.63|22022.81|22022.81|22020.67|22020.67|0
1607688400000|2020-12-11 12:06:40|22023.21|22023.21|22024.62|22024.62|22024.62|22024.62|22023.21|22023.21|0
1607688410000|2020-12-11 12:06:50|22023.04|22023.04|22023.04|22023.04|22023.04|22023.04|22023.04|22023.04|0
1607688420000|2020-12-11 12:07:00|22022.36|22022.36|22018.55|22018.55|22022.36|22022.36|22018.03|22018.03|0
1607688430000|2020-12-11 12:07:10|22019.08|22019.08|22019.82|22019.82|22019.82|22019.82|22019.08|22019.08|0
1607688440000|2020-12-11 12:07:20|22019.04|22019.04|22020.31|22020.31|22020.31|22020.31|22018.15|22018.15|0
1607688450000|2020-12-11 12:07:30|22019.62|22019.62|22017.86|22017.86|22019.62|22019.62|22017.08|22017.08|0
1607688460000|2020-12-11 12:07:40|22014.74|22014.74|22004.11|22004.11|22014.74|22014.74|22004.11|22004.11|0
1607688470000|2020-12-11 12:07:50|22004.64|22004.64|22001.99|22001.99|22005.69|22005.69|22001.99|22001.99|0
1607688480000|2020-12-11 12:08:00|22002.77|22002.77|21999.92|21999.92|22002.77|22002.77|21999.92|21999.92|0
1607688490000|2020-12-11 12:08:10|21996.76|21996.76|21995.98|21995.98|21996.76|21996.76|21995.98|21995.98|0
1607688500000|2020-12-11 12:08:20|21996.76|21996.76|21998.87|21998.87|21998.87|21998.87|21996.76|21996.76|0
1607688510000|2020-12-11 12:08:30|21999.92|21999.92|21998.15|21998.15|22000.7|22000.7|21998.15|21998.15|0
1607688520000|2020-12-11 12:08:40|21998.93|21998.93|22001.04|22001.04|22001.04|22001.04|21998.93|21998.93|0
1607688530000|2020-12-11 12:08:50|22000.97|22000.97|22002.65|22002.65|22002.65|22002.65|22000.97|22000.97|0
1607688540000|2020-12-11 12:09:00|22002.43|22002.43|22000.6|22000.6|22002.43|22002.43|22000.57|22000.57|0
1607688560000|2020-12-11 12:09:20|22002.16|22002.16|22003.52|22003.52|22003.52|22003.52|22002.16|22002.16|0
1607688570000|2020-12-11 12:09:30|22002.84|22002.84|22001.63|22001.63|22002.84|22002.84|22000.26|22000.26|0
1607688580000|2020-12-11 12:09:40|22001.85|22001.85|22001.85|22001.85|22001.85|22001.85|22000.47|22000.47|0
1607688590000|2020-12-11 12:09:50|22002.06|22002.06|22000.51|22000.51|22002.06|22002.06|22000.51|22000.51|0
1607688600000|2020-12-11 12:10:00|21999.13|21999.13|22000.44|22000.44|22000.44|22000.44|21999.13|21999.13|0
1607688610000|2020-12-11 12:10:10|22001.21|22001.21|22001.21|22001.21|22002.77|22002.77|22001.21|22001.21|0
1607688620000|2020-12-11 12:10:20|22002.27|22002.27|22002.27|22002.27|22002.27|22002.27|22002.27|22002.27|0
1607688630000|2020-12-11 12:10:30|22003.32|22003.32|22004.53|22004.53|22004.53|22004.53|22003.32|22003.32|0
1607688640000|2020-12-11 12:10:40|22005.06|22005.06|22011.21|22011.21|22011.21|22011.21|22005.06|22005.06|0
1607688650000|2020-12-11 12:10:50|22011.89|22011.89|22013.56|22013.56|22013.56|22013.56|22011.89|22011.89|0
1607688660000|2020-12-11 12:11:00|22012.79|22012.79|22011.32|22011.32|22012.79|22012.79|22011.32|22011.32|0
1607688670000|2020-12-11 12:11:10|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|0
1607688680000|2020-12-11 12:11:20|22009.17|22009.17|22007.8|22007.8|22009.17|22009.17|22007.8|22007.8|0
1607688690000|2020-12-11 12:11:30|22007.59|22007.59|22006.5|22006.5|22007.59|22007.59|22006.5|22006.5|0
1607688700000|2020-12-11 12:11:40|22006.45|22006.45|22007.22|22007.22|22007.22|22007.22|22006.45|22006.45|0
1607688710000|2020-12-11 12:11:50|22005.63|22005.63|22004.26|22004.26|22005.63|22005.63|22004.26|22004.26|0
1607688720000|2020-12-11 12:12:00|22003.57|22003.57|22004.16|22004.16|22004.35|22004.35|22003.57|22003.57|0
1607688730000|2020-12-11 12:12:10|22004.85|22004.85|22008.8|22008.8|22008.8|22008.8|22003.95|22003.95|0
1607688750000|2020-12-11 12:12:30|22009.45|22009.45|22009.45|22009.45|22009.45|22009.45|22009.45|22009.45|0
1607688760000|2020-12-11 12:12:40|22010.23|22010.23|22011.72|22011.72|22011.72|22011.72|22010.23|22010.23|0
1607688770000|2020-12-11 12:12:50|22012.34|22012.34|22011.14|22011.14|22012.34|22012.34|22011.14|22011.14|0
1607688780000|2020-12-11 12:13:00|22011.91|22011.91|22006.17|22006.17|22011.91|22011.91|22006.17|22006.17|0
1607688790000|2020-12-11 12:13:10|22006.4|22006.4|22006.4|22006.4|22006.4|22006.4|22006.4|22006.4|0
1607688800000|2020-12-11 12:13:20|22005.06|22005.06|22004.4|22004.4|22005.06|22005.06|22004.4|22004.4|0
1607688810000|2020-12-11 12:13:30|22005.78|22005.78|22005.78|22005.78|22005.78|22005.78|22005.78|22005.78|0
1607688820000|2020-12-11 12:13:40|22006.46|22006.46|22007.79|22007.79|22007.79|22007.79|22006.46|22006.46|0
1607688830000|2020-12-11 12:13:50|22006.42|22006.42|22006.42|22006.42|22006.42|22006.42|22006.42|22006.42|0
1607688840000|2020-12-11 12:14:00|22007.1|22007.1|22007.88|22007.88|22007.88|22007.88|22007.1|22007.1|0
1607688850000|2020-12-11 12:14:10|22009.46|22009.46|22009.46|22009.46|22009.46|22009.46|22009.46|22009.46|0
1607688860000|2020-12-11 12:14:20|22007.88|22007.88|22009.94|22009.94|22009.94|22009.94|22007.88|22007.88|0
1607688890000|2020-12-11 12:14:50|22011.31|22011.31|22012.21|22012.21|22012.21|22012.21|22011.31|22011.31|0
1607688900000|2020-12-11 12:15:00|22012.43|22012.43|22011.74|22011.74|22012.43|22012.43|22011.74|22011.74|0
1607688910000|2020-12-11 12:15:10|22011.68|22011.68|22011.68|22011.68|22011.68|22011.68|22011.68|22011.68|0
1607688920000|2020-12-11 12:15:20|22012.36|22012.36|22013.65|22013.65|22013.65|22013.65|22010.98|22010.98|0
1607688930000|2020-12-11 12:15:30|22014.71|22014.71|22015.1|22015.1|22016.48|22016.48|22014.71|22014.71|0
1607688940000|2020-12-11 12:15:40|22016.48|22016.48|22016.8|22016.8|22016.8|22016.8|22012.15|22012.15|0
1607688950000|2020-12-11 12:15:50|22015.43|22015.43|22021.36|22021.36|22021.36|22021.36|22014.36|22014.36|0
1607688960000|2020-12-11 12:16:00|22021.89|22021.89|22020.87|22020.87|22021.89|22021.89|22020.83|22020.83|0
1607688970000|2020-12-11 12:16:10|22021.09|22021.09|22019.71|22019.71|22021.09|22021.09|22019.71|22019.71|0
1607688980000|2020-12-11 12:16:20|22023.41|22023.41|22025.84|22025.84|22025.84|22025.84|22023.41|22023.41|0
1607688990000|2020-12-11 12:16:30|22025.62|22025.62|22025.53|22025.53|22025.62|22025.62|22025.41|22025.41|0
1607689000000|2020-12-11 12:16:40|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|22025.39|0
1607689010000|2020-12-11 12:16:50|22026.07|22026.07|22026.07|22026.07|22026.07|22026.07|22026.07|22026.07|0
1607689020000|2020-12-11 12:17:00|22029.99|22029.99|22028.41|22028.41|22029.99|22029.99|22028.41|22028.41|0
1607689030000|2020-12-11 12:17:10|22029.09|22029.09|22028.31|22028.31|22029.09|22029.09|22028.31|22028.31|0
1607689040000|2020-12-11 12:17:20|22028.1|22028.1|22028.31|22028.31|22028.31|22028.31|22028.1|22028.1|0
1607689050000|2020-12-11 12:17:30|22027.63|22027.63|22026.25|22026.25|22027.63|22027.63|22026.25|22026.25|0
1607689060000|2020-12-11 12:17:40|22025.57|22025.57|22022.33|22022.33|22025.57|22025.57|22022.33|22022.33|0
1607689070000|2020-12-11 12:17:50|22020.95|22020.95|22021.81|22021.81|22021.86|22021.86|22020.27|22020.27|0
1607689080000|2020-12-11 12:18:00|22021.69|22021.69|22021.54|22021.54|22021.75|22021.75|22021.54|22021.54|0
1607689090000|2020-12-11 12:18:10|22022.91|22022.91|22023.69|22023.69|22023.69|22023.69|22022.91|22022.91|0
1607689100000|2020-12-11 12:18:20|22022.91|22022.91|22021.61|22021.61|22022.91|22022.91|22021.61|22021.61|0
1607689110000|2020-12-11 12:18:30|22021.73|22021.73|22021.73|22021.73|22021.73|22021.73|22021.73|22021.73|0
1607689120000|2020-12-11 12:18:40|22022.41|22022.41|22022.15|22022.15|22022.41|22022.41|22022.15|22022.15|0
1607689130000|2020-12-11 12:18:50|22021.63|22021.63|22024.73|22024.73|22024.73|22024.73|22021.63|22021.63|0
1607689140000|2020-12-11 12:19:00|22024.05|22024.05|22024.73|22024.73|22024.73|22024.73|22024.05|22024.05|0
1607689150000|2020-12-11 12:19:10|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|0
1607689160000|2020-12-11 12:19:20|22026.56|22026.56|22029.84|22029.84|22030.36|22030.36|22026.56|22026.56|0
1607689170000|2020-12-11 12:19:30|22029.06|22029.06|22029.06|22029.06|22029.06|22029.06|22029.06|22029.06|0
1607689180000|2020-12-11 12:19:40|22028.37|22028.37|22029.06|22029.06|22029.06|22029.06|22028.37|22028.37|0
1607689190000|2020-12-11 12:19:50|22028.87|22028.87|22023.63|22023.63|22028.87|22028.87|22023.63|22023.63|0
1607689200000|2020-12-11 12:20:00|22023.52|22023.52|22021.24|22021.24|22023.52|22023.52|22021.24|22021.24|0
1607689210000|2020-12-11 12:20:10|22021.02|22021.02|22016.33|22016.33|22021.02|22021.02|22016.33|22016.33|0
1607689220000|2020-12-11 12:20:20|22016.22|22016.22|22015.98|22015.98|22016.22|22016.22|22015.98|22015.98|0
1607689230000|2020-12-11 12:20:30|22015.87|22015.87|22015.75|22015.75|22015.87|22015.87|22015.75|22015.75|0
1607689240000|2020-12-11 12:20:40|22015.94|22015.94|22015.94|22015.94|22015.94|22015.94|22015.94|22015.94|0
1607689250000|2020-12-11 12:20:50|22017.31|22017.31|22018.03|22018.03|22018.03|22018.03|22017.12|22017.12|0
1607689260000|2020-12-11 12:21:00|22017.25|22017.25|22017.06|22017.06|22017.25|22017.25|22017.06|22017.06|0
1607689270000|2020-12-11 12:21:10|22017.28|22017.28|22017.74|22017.74|22017.74|22017.74|22017.28|22017.28|0
1607689280000|2020-12-11 12:21:20|22017.1|22017.1|22017.1|22017.1|22017.1|22017.1|22017.1|22017.1|0
1607689290000|2020-12-11 12:21:30|22016.32|22016.32|22014.96|22014.96|22016.32|22016.32|22014.96|22014.96|0
1607689300000|2020-12-11 12:21:40|22014.43|22014.43|22013.64|22013.64|22014.43|22014.43|22011.68|22011.68|0
1607689310000|2020-12-11 12:21:50|22012.86|22012.86|22012.86|22012.86|22012.86|22012.86|22012.86|22012.86|0
1607689320000|2020-12-11 12:22:00|22013.38|22013.38|22013.23|22013.23|22013.91|22013.91|22013.23|22013.23|0
1607689330000|2020-12-11 12:22:10|22011.65|22011.65|22004.1|22004.1|22011.65|22011.65|22001.19|22001.19|0
1607689340000|2020-12-11 12:22:20|22004.54|22004.54|22005.62|22005.62|22005.62|22005.62|22004.54|22004.54|0
1607689360000|2020-12-11 12:22:40|22004.04|22004.04|22002.48|22002.48|22004.04|22004.04|22002.48|22002.48|0
1607689370000|2020-12-11 12:22:50|22002.04|22002.04|21995.68|21995.68|22002.04|22002.04|21995.68|21995.68|0
1607689380000|2020-12-11 12:23:00|21995.46|21995.46|21995.03|21995.03|21995.46|21995.46|21995.03|21995.03|0
1607689390000|2020-12-11 12:23:10|21995.47|21995.47|21995.47|21995.47|21995.47|21995.47|21995.47|21995.47|0
1607689400000|2020-12-11 12:23:20|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|0
1607689420000|2020-12-11 12:23:40|21997.3|21997.3|21997.3|21997.3|21997.3|21997.3|21997.3|21997.3|0
1607689430000|2020-12-11 12:23:50|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|21996.52|0
1607689440000|2020-12-11 12:24:00|21997.2|21997.2|21997.73|21997.73|21997.73|21997.73|21997.2|21997.2|0
1607689450000|2020-12-11 12:24:10|21997.59|21997.59|21998.12|21998.12|21998.12|21998.12|21997.59|21997.59|0
1607689460000|2020-12-11 12:24:20|21998.64|21998.64|21998.64|21998.64|21998.64|21998.64|21998.64|21998.64|0
1607689470000|2020-12-11 12:24:30|21998.86|21998.86|22004.62|22004.62|22005.76|22005.76|21998.86|21998.86|0
1607689480000|2020-12-11 12:24:40|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|22003.56|0
1607689490000|2020-12-11 12:24:50|22002.79|22002.79|21997.98|21997.98|22002.79|22002.79|21997.98|21997.98|0
1607689500000|2020-12-11 12:25:00|21997.29|21997.29|21995.24|21995.24|21997.29|21997.29|21995.24|21995.24|0
1607689510000|2020-12-11 12:25:10|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|0
1607689520000|2020-12-11 12:25:20|21995.14|21995.14|21994.95|21994.95|21995.14|21995.14|21994.95|21994.95|0
1607689530000|2020-12-11 12:25:30|21994.17|21994.17|21991.42|21991.42|21994.17|21994.17|21991.42|21991.42|0
1607689540000|2020-12-11 12:25:40|21989.32|21989.32|21989.43|21989.43|21989.43|21989.43|21989.32|21989.32|0
1607689550000|2020-12-11 12:25:50|21988.75|21988.75|21998.16|21998.16|21998.16|21998.16|21988.75|21988.75|0
1607689560000|2020-12-11 12:26:00|21998.94|21998.94|22000.75|22000.75|22000.75|22000.75|21998.94|21998.94|0
1607689580000|2020-12-11 12:26:20|22000.53|22000.53|22001.7|22001.7|22001.7|22001.7|22000.53|22000.53|0
1607689590000|2020-12-11 12:26:30|22002.48|22002.48|22002.48|22002.48|22002.48|22002.48|22002.48|22002.48|0
1607689600000|2020-12-11 12:26:40|22003.16|22003.16|22003.16|22003.16|22003.16|22003.16|22003.16|22003.16|0
1607689610000|2020-12-11 12:26:50|22002.96|22002.96|21999.35|21999.35|22002.96|22002.96|21999.35|21999.35|0
1607689620000|2020-12-11 12:27:00|21999.28|21999.28|22001.51|22001.51|22002.4|22002.4|21999.28|21999.28|0
1607689630000|2020-12-11 12:27:10|22001.95|22001.95|21990.3|21990.3|22001.95|22001.95|21990.3|21990.3|0
1607689640000|2020-12-11 12:27:20|21989.52|21989.52|21988.74|21988.74|21989.52|21989.52|21988.74|21988.74|0
1607689650000|2020-12-11 12:27:30|21987.97|21987.97|21988.19|21988.19|21990.72|21990.72|21987.97|21987.97|0
1607689660000|2020-12-11 12:27:40|21988.97|21988.97|21992.72|21992.72|21992.72|21992.72|21988.19|21988.19|0
1607689670000|2020-12-11 12:27:50|21994.09|21994.09|21993.04|21993.04|21994.09|21994.09|21993.01|21993.01|0
1607689680000|2020-12-11 12:28:00|21994.42|21994.42|21993.89|21993.89|21994.42|21994.42|21992.92|21992.92|0
1607689690000|2020-12-11 12:28:10|21992.33|21992.33|21991.46|21991.46|21992.33|21992.33|21991.46|21991.46|0
1607689700000|2020-12-11 12:28:20|21991.24|21991.24|21991.24|21991.24|21991.24|21991.24|21991.24|21991.24|0
1607689710000|2020-12-11 12:28:30|21988.9|21988.9|21981.93|21981.93|21988.9|21988.9|21981.93|21981.93|0
1607689720000|2020-12-11 12:28:40|21979.18|21979.18|21979.42|21979.42|21979.42|21979.42|21979.07|21979.07|0
1607689730000|2020-12-11 12:28:50|21980.47|21980.47|21979.73|21979.73|21981|21981|21979.73|21979.73|0
1607689740000|2020-12-11 12:29:00|21978.95|21978.95|21978.42|21978.42|21978.95|21978.95|21977.9|21977.9|0
1607689750000|2020-12-11 12:29:10|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|0
1607689760000|2020-12-11 12:29:20|21980|21980|21979.72|21979.72|21982.16|21982.16|21979.72|21979.72|0
1607689770000|2020-12-11 12:29:30|21979.93|21979.93|21978.88|21978.88|21979.93|21979.93|21978.88|21978.88|0
1607689780000|2020-12-11 12:29:40|21978.94|21978.94|21978.94|21978.94|21978.94|21978.94|21978.94|21978.94|0
1607689790000|2020-12-11 12:29:50|21979.46|21979.46|21981.51|21981.51|21981.51|21981.51|21979.46|21979.46|0
1607689800000|2020-12-11 12:30:00|21982.29|21982.29|21979.27|21979.27|21982.29|21982.29|21979.27|21979.27|0
1607689810000|2020-12-11 12:30:10|21980.01|21980.01|21980.66|21980.66|21980.66|21980.66|21978.96|21978.96|0
1607689820000|2020-12-11 12:30:20|21980.87|21980.87|21979.53|21979.53|21980.87|21980.87|21979.53|21979.53|0
1607689830000|2020-12-11 12:30:30|21978.75|21978.75|21981.5|21981.5|21981.5|21981.5|21976.64|21976.64|0
1607689840000|2020-12-11 12:30:40|21979.92|21979.92|21979.14|21979.14|21979.92|21979.92|21979.14|21979.14|0
1607689850000|2020-12-11 12:30:50|21978.62|21978.62|21978.36|21978.36|21979.14|21979.14|21978.36|21978.36|0
1607689860000|2020-12-11 12:31:00|21977.68|21977.68|21978.36|21978.36|21978.36|21978.36|21977.68|21977.68|0
1607689870000|2020-12-11 12:31:10|21977|21977|21971.29|21971.29|21977|21977|21971.29|21971.29|0
1607689880000|2020-12-11 12:31:20|21970.52|21970.52|21970.83|21970.83|21970.83|21970.83|21970.3|21970.3|0
1607689890000|2020-12-11 12:31:30|21970.77|21970.77|21970.83|21970.83|21970.83|21970.83|21970.77|21970.77|0
1607689900000|2020-12-11 12:31:40|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|0
1607689910000|2020-12-11 12:31:50|21969.89|21969.89|21971.2|21971.2|21971.2|21971.2|21969.89|21969.89|0
1607689920000|2020-12-11 12:32:00|21972.66|21972.66|21974.56|21974.56|21974.56|21974.56|21972.66|21972.66|0
1607689930000|2020-12-11 12:32:10|21974.78|21974.78|21973.73|21973.73|21974.78|21974.78|21973.73|21973.73|0
1607689940000|2020-12-11 12:32:20|21974.5|21974.5|21972.42|21972.42|21974.5|21974.5|21972.42|21972.42|0
1607689950000|2020-12-11 12:32:30|21972.64|21972.64|21971.9|21971.9|21973.64|21973.64|21971.9|21971.9|0
1607689960000|2020-12-11 12:32:40|21969.15|21969.15|21968.63|21968.63|21969.15|21969.15|21968.63|21968.63|0
1607689980000|2020-12-11 12:33:00|21969.4|21969.4|21970.72|21970.72|21971.25|21971.25|21968.63|21968.63|0
1607689990000|2020-12-11 12:33:10|21971.78|21971.78|21971.03|21971.03|21973.24|21973.24|21971.03|21971.03|0
1607690000000|2020-12-11 12:33:20|21970.97|21970.97|21970.8|21970.8|21970.97|21970.97|21970.8|21970.8|0
1607690010000|2020-12-11 12:33:30|21970.28|21970.28|21966.89|21966.89|21970.28|21970.28|21966.89|21966.89|0
1607690020000|2020-12-11 12:33:40|21965.52|21965.52|21959.84|21959.84|21965.52|21965.52|21959.84|21959.84|0
1607690030000|2020-12-11 12:33:50|21959.32|21959.32|21958.54|21958.54|21959.32|21959.32|21958.54|21958.54|0
1607690040000|2020-12-11 12:34:00|21959.06|21959.06|21956.79|21956.79|21959.06|21959.06|21956.79|21956.79|0
1607690050000|2020-12-11 12:34:10|21956.27|21956.27|21953.42|21953.42|21956.27|21956.27|21953.42|21953.42|0
1607690060000|2020-12-11 12:34:20|21954.19|21954.19|21954.45|21954.45|21954.45|21954.45|21954.19|21954.19|0
1607690070000|2020-12-11 12:34:30|21953.92|21953.92|21955.23|21955.23|21955.23|21955.23|21953.92|21953.92|0
1607690080000|2020-12-11 12:34:40|21955.11|21955.11|21960.82|21960.82|21960.82|21960.82|21955.11|21955.11|0
1607690090000|2020-12-11 12:34:50|21960.3|21960.3|21958.92|21958.92|21960.3|21960.3|21958.92|21958.92|0
1607690100000|2020-12-11 12:35:00|21956.17|21956.17|21956.39|21956.39|21956.39|21956.39|21956.17|21956.17|0
1607690110000|2020-12-11 12:35:10|21956.6|21956.6|21956.79|21956.79|21956.79|21956.79|21956.6|21956.6|0
1607690120000|2020-12-11 12:35:20|21955.21|21955.21|21970.1|21970.1|21974.7|21974.7|21955.21|21955.21|0
1607690130000|2020-12-11 12:35:30|21968.73|21968.73|21967.26|21967.26|21969.31|21969.31|21967.26|21967.26|0
1607690140000|2020-12-11 12:35:40|21967.4|21967.4|21971.71|21971.71|21971.71|21971.71|21965.89|21965.89|0
1607690150000|2020-12-11 12:35:50|21972.58|21972.58|21977.39|21977.39|21977.39|21977.39|21972.58|21972.58|0
1607690160000|2020-12-11 12:36:00|21978.35|21978.35|21978.35|21978.35|21978.35|21978.35|21978.35|21978.35|0
1607690170000|2020-12-11 12:36:10|21977.57|21977.57|21976.52|21976.52|21977.57|21977.57|21976.52|21976.52|0
1607690180000|2020-12-11 12:36:20|21976.4|21976.4|21988.9|21988.9|21989.12|21989.12|21976.4|21976.4|0
1607690190000|2020-12-11 12:36:30|21989.67|21989.67|21992.92|21992.92|21993.68|21993.68|21987.34|21987.34|0
1607690200000|2020-12-11 12:36:40|21991.87|21991.87|21992.87|21992.87|21992.87|21992.87|21991.09|21991.09|0
1607690210000|2020-12-11 12:36:50|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|0
1607690220000|2020-12-11 12:37:00|21994.85|21994.85|21992.1|21992.1|21994.85|21994.85|21992.1|21992.1|0
1607690230000|2020-12-11 12:37:10|21991.04|21991.04|21991.04|21991.04|21991.04|21991.04|21991.04|21991.04|0
1607690240000|2020-12-11 12:37:20|21991.16|21991.16|21993.83|21993.83|21993.83|21993.83|21991.16|21991.16|0
1607690250000|2020-12-11 12:37:30|21993.14|21993.14|21993.14|21993.14|21993.14|21993.14|21993.14|21993.14|0
1607690270000|2020-12-11 12:37:50|21992.36|21992.36|21992.64|21992.64|21992.69|21992.69|21992.36|21992.36|0
1607690290000|2020-12-11 12:38:10|21992.75|21992.75|21992.63|21992.63|21992.75|21992.75|21992.63|21992.63|0
1607690300000|2020-12-11 12:38:20|21991.58|21991.58|21993.13|21993.13|21993.66|21993.66|21991.58|21991.58|0
1607690310000|2020-12-11 12:38:30|21992.92|21992.92|21991.17|21991.17|21992.92|21992.92|21989.81|21989.81|0
1607690320000|2020-12-11 12:38:40|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|0
1607690330000|2020-12-11 12:38:50|21990.92|21990.92|21991.56|21991.56|21991.56|21991.56|21990.92|21990.92|0
1607690340000|2020-12-11 12:39:00|21991.62|21991.62|21995.28|21995.28|21995.28|21995.28|21990.57|21990.57|0
1607690350000|2020-12-11 12:39:10|21995.35|21995.35|21994.69|21994.69|21995.35|21995.35|21994.69|21994.69|0
1607690360000|2020-12-11 12:39:20|21994.63|21994.63|21997.48|21997.48|21998.01|21998.01|21994.63|21994.63|0
1607690370000|2020-12-11 12:39:30|21998.26|21998.26|22003.05|22003.05|22003.05|22003.05|21998.26|21998.26|0
1607690380000|2020-12-11 12:39:40|22004.43|22004.43|22011|22011|22011.52|22011.52|22004.43|22004.43|0
1607690390000|2020-12-11 12:39:50|22012.37|22012.37|22012.49|22012.49|22012.49|22012.49|22012.37|22012.37|0
1607690400000|2020-12-11 12:40:00|22013.86|22013.86|22017.69|22017.69|22020.02|22020.02|22013.86|22013.86|0
1607690410000|2020-12-11 12:40:10|22018.46|22018.46|22018.21|22018.21|22018.46|22018.46|22017.69|22017.69|0
1607690420000|2020-12-11 12:40:20|22018.99|22018.99|22016.03|22016.03|22018.99|22018.99|22016.03|22016.03|0
1607690430000|2020-12-11 12:40:30|22015.25|22015.25|22015.1|22015.1|22016.3|22016.3|22015.1|22015.1|0
1607690440000|2020-12-11 12:40:40|22014.41|22014.41|22008.19|22008.19|22014.41|22014.41|22008.19|22008.19|0
1607690450000|2020-12-11 12:40:50|22008.97|22008.97|22009.75|22009.75|22009.75|22009.75|22008.97|22008.97|0
1607690460000|2020-12-11 12:41:00|22010.27|22010.27|22012.88|22012.88|22012.88|22012.88|22010.27|22010.27|0
1607690470000|2020-12-11 12:41:10|22013.56|22013.56|22013.56|22013.56|22013.56|22013.56|22013.56|22013.56|0
1607690480000|2020-12-11 12:41:20|22010.8|22010.8|22008.85|22008.85|22010.8|22010.8|22008.85|22008.85|0
1607690490000|2020-12-11 12:41:30|22008.64|22008.64|22008.74|22008.74|22009.52|22009.52|22008.64|22008.64|0
1607690500000|2020-12-11 12:41:40|22008.22|22008.22|22009.15|22009.15|22012.52|22012.52|22007.44|22007.44|0
1607690510000|2020-12-11 12:41:50|22008.63|22008.63|22006.01|22006.01|22008.63|22008.63|22005.79|22005.79|0
1607690520000|2020-12-11 12:42:00|22007.56|22007.56|22007.56|22007.56|22008.34|22008.34|22007.56|22007.56|0
1607690530000|2020-12-11 12:42:10|22006.78|22006.78|22006.78|22006.78|22006.78|22006.78|22006.78|22006.78|0
1607690540000|2020-12-11 12:42:20|22006.1|22006.1|22004.58|22004.58|22006.1|22006.1|22004.58|22004.58|0
1607690560000|2020-12-11 12:42:40|22003.9|22003.9|22002.34|22002.34|22003.9|22003.9|22002.34|22002.34|0
1607690570000|2020-12-11 12:42:50|22001.56|22001.56|22002.34|22002.34|22002.34|22002.34|22000.01|22000.01|0
1607690580000|2020-12-11 12:43:00|22002.27|22002.27|22003.05|22003.05|22003.05|22003.05|22002.27|22002.27|0
1607690590000|2020-12-11 12:43:10|22002.27|22002.27|22003.05|22003.05|22004.1|22004.1|22002.27|22002.27|0
1607690600000|2020-12-11 12:43:20|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|22003.83|0
1607690610000|2020-12-11 12:43:30|22003.15|22003.15|22002.37|22002.37|22003.15|22003.15|22002.37|22002.37|0
1607690620000|2020-12-11 12:43:40|22003.05|22003.05|22003.05|22003.05|22003.05|22003.05|22003.05|22003.05|0
1607690640000|2020-12-11 12:44:00|22002.52|22002.52|22002.52|22002.52|22002.52|22002.52|22002.52|22002.52|0
1607690650000|2020-12-11 12:44:10|22002.95|22002.95|22002.95|22002.95|22002.95|22002.95|22002.95|22002.95|0
1607690660000|2020-12-11 12:44:20|22006.39|22006.39|22006.39|22006.39|22006.39|22006.39|22006.39|22006.39|0
1607690670000|2020-12-11 12:44:30|22007.16|22007.16|22006.39|22006.39|22007.16|22007.16|22006.39|22006.39|0
1607690680000|2020-12-11 12:44:40|22007.07|22007.07|22006.11|22006.11|22007.07|22007.07|22006.11|22006.11|0
1607690710000|2020-12-11 12:45:10|22010.23|22010.23|22010.17|22010.17|22010.23|22010.23|22010.17|22010.17|0
1607690720000|2020-12-11 12:45:20|22009.39|22009.39|22008.61|22008.61|22010.17|22010.17|22008.61|22008.61|0
1607690740000|2020-12-11 12:45:40|22008.4|22008.4|22002.61|22002.61|22009.17|22009.17|22002.61|22002.61|0
1607690760000|2020-12-11 12:46:00|22003.66|22003.66|22007.2|22007.2|22007.2|22007.2|22003.66|22003.66|0
1607690770000|2020-12-11 12:46:10|22007.98|22007.98|22007.98|22007.98|22007.98|22007.98|22007.98|22007.98|0
1607690780000|2020-12-11 12:46:20|22006.93|22006.93|22006.4|22006.4|22006.93|22006.93|22006.4|22006.4|0
1607690790000|2020-12-11 12:46:30|22007.18|22007.18|22007.18|22007.18|22008.76|22008.76|22007.18|22007.18|0
1607690800000|2020-12-11 12:46:40|22006.66|22006.66|22008.37|22008.37|22008.37|22008.37|22006.66|22006.66|0
1607690810000|2020-12-11 12:46:50|22007.59|22007.59|22005.76|22005.76|22007.59|22007.59|22005.49|22005.49|0
1607690830000|2020-12-11 12:47:10|22005.98|22005.98|22006.19|22006.19|22006.19|22006.19|22005.98|22005.98|0
1607690840000|2020-12-11 12:47:20|22006.31|22006.31|22006.31|22006.31|22006.31|22006.31|22006.31|22006.31|0
1607690850000|2020-12-11 12:47:30|22007.09|22007.09|22015.3|22015.3|22015.3|22015.3|22007.09|22007.09|0
1607690860000|2020-12-11 12:47:40|22016.86|22016.86|22019.98|22019.98|22020.45|22020.45|22016.86|22016.86|0
1607690870000|2020-12-11 12:47:50|22020.76|22020.76|22022.23|22022.23|22022.23|22022.23|22020.76|22020.76|0
1607690880000|2020-12-11 12:48:00|22024.66|22024.66|22025.08|22025.08|22026.99|22026.99|22024.13|22024.13|0
1607690900000|2020-12-11 12:48:20|22025.86|22025.86|22025.98|22025.98|22025.98|22025.98|22025.86|22025.86|0
1607690910000|2020-12-11 12:48:30|22026.51|22026.51|22027.22|22027.22|22027.22|22027.22|22025.98|22025.98|0
1607690920000|2020-12-11 12:48:40|22026.99|22026.99|22025.94|22025.94|22026.99|22026.99|22025.94|22025.94|0
1607690930000|2020-12-11 12:48:50|22027.51|22027.51|22027.67|22027.67|22027.67|22027.67|22027.51|22027.51|0
1607690940000|2020-12-11 12:49:00|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|22027.71|0
1607690950000|2020-12-11 12:49:10|22028.48|22028.48|22029.85|22029.85|22029.85|22029.85|22028.48|22028.48|0
1607690960000|2020-12-11 12:49:20|22031.41|22031.41|22031.62|22031.62|22031.62|22031.62|22031.41|22031.41|0
1607690970000|2020-12-11 12:49:30|22030.25|22030.25|22029.41|22029.41|22030.25|22030.25|22029.41|22029.41|0
1607690980000|2020-12-11 12:49:40|22028.63|22028.63|22027.29|22027.29|22028.63|22028.63|22027.17|22027.17|0
1607690990000|2020-12-11 12:49:50|22028.65|22028.65|22028.41|22028.41|22029.09|22029.09|22028.41|22028.41|0
1607691000000|2020-12-11 12:50:00|22028.94|22028.94|22029.46|22029.46|22031.82|22031.82|22028.94|22028.94|0
1607691010000|2020-12-11 12:50:10|22028.94|22028.94|22029.74|22029.74|22030.42|22030.42|22027.69|22027.69|0
1607691020000|2020-12-11 12:50:20|22030.52|22030.52|22031.78|22031.78|22031.78|22031.78|22030.52|22030.52|0
1607691030000|2020-12-11 12:50:30|22032.47|22032.47|22031.94|22031.94|22033.84|22033.84|22031.94|22031.94|0
1607691040000|2020-12-11 12:50:40|22032.38|22032.38|22029.65|22029.65|22032.38|22032.38|22028.1|22028.1|0
1607691050000|2020-12-11 12:50:50|22030.71|22030.71|22039.7|22039.7|22039.7|22039.7|22030.71|22030.71|0
1607691060000|2020-12-11 12:51:00|22040.48|22040.48|22040.48|22040.48|22040.48|22040.48|22040.48|22040.48|0
1607691090000|2020-12-11 12:51:30|22041.53|22041.53|22041.83|22041.83|22046.64|22046.64|22041.53|22041.53|0
1607691100000|2020-12-11 12:51:40|22041.05|22041.05|22041.05|22041.05|22041.05|22041.05|22041.05|22041.05|0
1607691110000|2020-12-11 12:51:50|22041.58|22041.58|22041.05|22041.05|22041.58|22041.58|22041.05|22041.05|0
1607691120000|2020-12-11 12:52:00|22040.37|22040.37|22040.37|22040.37|22040.37|22040.37|22040.37|22040.37|0
1607691130000|2020-12-11 12:52:10|22041.14|22041.14|22040.62|22040.62|22041.14|22041.14|22040.62|22040.62|0
1607691140000|2020-12-11 12:52:20|22041.14|22041.14|22043.23|22043.23|22043.23|22043.23|22041.14|22041.14|0
1607691150000|2020-12-11 12:52:30|22044.59|22044.59|22045.65|22045.65|22045.65|22045.65|22044.59|22044.59|0
1607691170000|2020-12-11 12:52:50|22046.43|22046.43|22045.29|22045.29|22048.04|22048.04|22045.29|22045.29|0
1607691180000|2020-12-11 12:53:00|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|0
1607691190000|2020-12-11 12:53:10|22044.12|22044.12|22044.12|22044.12|22044.12|22044.12|22044.12|22044.12|0
1607691200000|2020-12-11 12:53:20|22043.91|22043.91|22044.03|22044.03|22044.03|22044.03|22043.91|22043.91|0
1607691210000|2020-12-11 12:53:30|22042.97|22042.97|22042.97|22042.97|22042.97|22042.97|22042.97|22042.97|0
1607691220000|2020-12-11 12:53:40|22044.53|22044.53|22044.53|22044.53|22044.53|22044.53|22044.53|22044.53|0
1607691250000|2020-12-11 12:54:10|22043.16|22043.16|22043.82|22043.82|22043.82|22043.82|22043.16|22043.16|0
1607691260000|2020-12-11 12:54:20|22044.5|22044.5|22041.75|22041.75|22044.5|22044.5|22041.75|22041.75|0
1607691270000|2020-12-11 12:54:30|22041.32|22041.32|22039.08|22039.08|22041.32|22041.32|22039.08|22039.08|0
1607691280000|2020-12-11 12:54:40|22038.03|22038.03|22038.15|22038.15|22038.15|22038.15|22038.03|22038.03|0
1607691310000|2020-12-11 12:55:10|22037.93|22037.93|22041.64|22041.64|22041.64|22041.64|22037.93|22037.93|0
1607691320000|2020-12-11 12:55:20|22041.82|22041.82|22045.63|22045.63|22045.63|22045.63|22041.82|22041.82|0
1607691330000|2020-12-11 12:55:30|22049.75|22049.75|22052.38|22052.38|22052.38|22052.38|22049.75|22049.75|0
1607691340000|2020-12-11 12:55:40|22052.82|22052.82|22053.88|22053.88|22053.88|22053.88|22052.82|22052.82|0
1607691350000|2020-12-11 12:55:50|22054.65|22054.65|22059.23|22059.23|22059.23|22059.23|22054.65|22054.65|0
1607691360000|2020-12-11 12:56:00|22058.45|22058.45|22057.1|22057.1|22058.45|22058.45|22057.1|22057.1|0
1607691370000|2020-12-11 12:56:10|22056.32|22056.32|22057.99|22057.99|22057.99|22057.99|22056.32|22056.32|0
1607691380000|2020-12-11 12:56:20|22059.04|22059.04|22056.94|22056.94|22059.04|22059.04|22056.94|22056.94|0
1607691390000|2020-12-11 12:56:30|22056.16|22056.16|22056.16|22056.16|22056.16|22056.16|22056.16|22056.16|0
1607691400000|2020-12-11 12:56:40|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|22056.94|0
1607691420000|2020-12-11 12:57:00|22056.16|22056.16|22056.17|22056.17|22056.17|22056.17|22055.95|22055.95|0
1607691430000|2020-12-11 12:57:10|22055.64|22055.64|22056.54|22056.54|22056.54|22056.54|22054.86|22054.86|0
1607691450000|2020-12-11 12:57:30|22055.18|22055.18|22054.65|22054.65|22055.18|22055.18|22054.65|22054.65|0
1607691460000|2020-12-11 12:57:40|22055.33|22055.33|22055.18|22055.18|22055.33|22055.33|22054.12|22054.12|0
1607691480000|2020-12-11 12:58:00|22055.7|22055.7|22052.71|22052.71|22055.7|22055.7|22051.78|22051.78|0
1607691500000|2020-12-11 12:58:20|22051.94|22051.94|22049.2|22049.2|22051.94|22051.94|22049.2|22049.2|0
1607691510000|2020-12-11 12:58:30|22049.16|22049.16|22047.79|22047.79|22049.16|22049.16|22047.79|22047.79|0
1607691530000|2020-12-11 12:58:50|22046.21|22046.21|22045.43|22045.43|22046.21|22046.21|22045.43|22045.43|0
1607691540000|2020-12-11 12:59:00|22044.06|22044.06|22040.78|22040.78|22044.06|22044.06|22040.78|22040.78|0
1607691550000|2020-12-11 12:59:10|22039.88|22039.88|22038.7|22038.7|22039.88|22039.88|22038.7|22038.7|0
1607691560000|2020-12-11 12:59:20|22039.38|22039.38|22039.16|22039.16|22039.38|22039.38|22039.16|22039.16|0
1607691570000|2020-12-11 12:59:30|22038.38|22038.38|22039.1|22039.1|22039.1|22039.1|22037.72|22037.72|0
1607691580000|2020-12-11 12:59:40|22039.78|22039.78|22038.29|22038.29|22039.78|22039.78|22038.29|22038.29|0
1607691600000|2020-12-11 13:00:00|22038.82|22038.82|22041.96|22041.96|22041.96|22041.96|22038.82|22038.82|0
1607691610000|2020-12-11 13:00:10|22042.18|22042.18|22041.49|22041.49|22042.87|22042.87|22041.49|22041.49|0
1607691620000|2020-12-11 13:00:20|22041.72|22041.72|22045.53|22045.53|22045.53|22045.53|22041.72|22041.72|0
1607691630000|2020-12-11 13:00:30|22046.3|22046.3|22047.68|22047.68|22047.68|22047.68|22046.3|22046.3|0
1607691640000|2020-12-11 13:00:40|22048.21|22048.21|22056.49|22056.49|22056.49|22056.49|22048.21|22048.21|0
1607691650000|2020-12-11 13:00:50|22055.71|22055.71|22055.71|22055.71|22055.71|22055.71|22055.71|22055.71|0
1607691660000|2020-12-11 13:01:00|22054.93|22054.93|22052.34|22052.34|22054.93|22054.93|22051.57|22051.57|0
1607691670000|2020-12-11 13:01:10|22053.71|22053.71|22055.08|22055.08|22055.08|22055.08|22053.71|22053.71|0
1607691680000|2020-12-11 13:01:20|22055.6|22055.6|22056.59|22056.59|22056.62|22056.62|22055.57|22055.57|0
1607691690000|2020-12-11 13:01:30|22056.38|22056.38|22056.38|22056.38|22056.38|22056.38|22056.38|22056.38|0
1607691700000|2020-12-11 13:01:40|22059.96|22059.96|22058.38|22058.38|22059.96|22059.96|22058.38|22058.38|0
1607691710000|2020-12-11 13:01:50|22056.82|22056.82|22054.84|22054.84|22056.82|22056.82|22054.84|22054.84|0
1607691720000|2020-12-11 13:02:00|22054.62|22054.62|22055.34|22055.34|22055.34|22055.34|22054.49|22054.49|0
1607691740000|2020-12-11 13:02:20|22055.15|22055.15|22054.34|22054.34|22055.95|22055.95|22054.34|22054.34|0
1607691750000|2020-12-11 13:02:30|22054.24|22054.24|22055.8|22055.8|22055.8|22055.8|22054.24|22054.24|0
1607691770000|2020-12-11 13:02:50|22057.17|22057.17|22054.74|22054.74|22057.17|22057.17|22054.74|22054.74|0
1607691780000|2020-12-11 13:03:00|22056.32|22056.32|22052.07|22052.07|22056.32|22056.32|22052.07|22052.07|0
1607691790000|2020-12-11 13:03:10|22051.98|22051.98|22052.04|22052.04|22052.04|22052.04|22051.98|22051.98|0
1607691800000|2020-12-11 13:03:20|22047.92|22047.92|22047.92|22047.92|22049.29|22049.29|22046.54|22046.54|0
1607691810000|2020-12-11 13:03:30|22046.55|22046.55|22044.03|22044.03|22047.24|22047.24|22044.03|22044.03|0
1607691820000|2020-12-11 13:03:40|22044.17|22044.17|22043.74|22043.74|22044.17|22044.17|22043.74|22043.74|0
1607691830000|2020-12-11 13:03:50|22044.26|22044.26|22044.79|22044.79|22044.79|22044.79|22044.26|22044.26|0
1607691840000|2020-12-11 13:04:00|22044.67|22044.67|22043.62|22043.62|22044.67|22044.67|22043.62|22043.62|0
1607691850000|2020-12-11 13:04:10|22044.15|22044.15|22043.99|22043.99|22044.67|22044.67|22043.99|22043.99|0
1607691860000|2020-12-11 13:04:20|22044.77|22044.77|22049.05|22049.05|22050.95|22050.95|22044.77|22044.77|0
1607691880000|2020-12-11 13:04:40|22048.52|22048.52|22049.3|22049.3|22049.3|22049.3|22048.52|22048.52|0
1607691890000|2020-12-11 13:04:50|22050.35|22050.35|22050.35|22050.35|22050.35|22050.35|22050.35|22050.35|0
1607691900000|2020-12-11 13:05:00|22051.73|22051.73|22052.39|22052.39|22054.94|22054.94|22051.73|22051.73|0
1607691910000|2020-12-11 13:05:10|22053.77|22053.77|22052.12|22052.12|22053.77|22053.77|22052.12|22052.12|0
1607691950000|2020-12-11 13:05:50|22046.12|22046.12|22023.2|22023.2|22047.35|22047.35|22020.14|22020.14|0
1607691960000|2020-12-11 13:06:00|22024.66|22024.66|22029.44|22029.44|22031|22031|22024.66|22024.66|0
1607691970000|2020-12-11 13:06:10|22031.77|22031.77|22032.34|22032.34|22032.34|22032.34|22030|22030|0
1607691980000|2020-12-11 13:06:20|22031.56|22031.56|22037.7|22037.7|22037.7|22037.7|22031.56|22031.56|0
1607691990000|2020-12-11 13:06:30|22037.77|22037.77|22038.55|22038.55|22039.33|22039.33|22037.77|22037.77|0
1607692000000|2020-12-11 13:06:40|22040.11|22040.11|22042.64|22042.64|22042.64|22042.64|22039.33|22039.33|0
1607692010000|2020-12-11 13:06:50|22041.06|22041.06|22048.95|22048.95|22050.51|22050.51|22041.06|22041.06|0
1607692020000|2020-12-11 13:07:00|22049.73|22049.73|22049.85|22049.85|22049.85|22049.85|22049.73|22049.73|0
1607692030000|2020-12-11 13:07:10|22049.07|22049.07|22049.07|22049.07|22049.07|22049.07|22049.07|22049.07|0
1607692040000|2020-12-11 13:07:20|22049.85|22049.85|22049.5|22049.5|22050.28|22050.28|22049.5|22049.5|0
1607692050000|2020-12-11 13:07:30|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|0
1607692060000|2020-12-11 13:07:40|22047.34|22047.34|22047.99|22047.99|22047.99|22047.99|22047.21|22047.21|0
1607692070000|2020-12-11 13:07:50|22049.04|22049.04|22048.51|22048.51|22049.04|22049.04|22048.51|22048.51|0
1607692080000|2020-12-11 13:08:00|22047.73|22047.73|22051.21|22051.21|22051.21|22051.21|22047.73|22047.73|0
1607692090000|2020-12-11 13:08:10|22051.35|22051.35|22053.23|22053.23|22054.6|22054.6|22051.35|22051.35|0
1607692100000|2020-12-11 13:08:20|22053.76|22053.76|22057.02|22057.02|22058.4|22058.4|22053.76|22053.76|0
1607692110000|2020-12-11 13:08:30|22059.98|22059.98|22063.38|22063.38|22063.38|22063.38|22059.98|22059.98|0
1607692120000|2020-12-11 13:08:40|22059.21|22059.21|22048.5|22048.5|22059.21|22059.21|22048.5|22048.5|0
1607692140000|2020-12-11 13:09:00|22049.28|22049.28|22047.52|22047.52|22050.06|22050.06|22047.52|22047.52|0
1607692150000|2020-12-11 13:09:10|22049.08|22049.08|22049.08|22049.08|22049.08|22049.08|22049.08|22049.08|0
1607692160000|2020-12-11 13:09:20|22048.3|22048.3|22048.3|22048.3|22048.3|22048.3|22047.52|22047.52|0
1607692170000|2020-12-11 13:09:30|22050.4|22050.4|22050.4|22050.4|22050.4|22050.4|22050.4|22050.4|0
1607692180000|2020-12-11 13:09:40|22050.19|22050.19|22040.85|22040.85|22050.19|22050.19|22040.85|22040.85|0
1607692190000|2020-12-11 13:09:50|22040.07|22040.07|22038.63|22038.63|22040.07|22040.07|22037.32|22037.32|0
1607692200000|2020-12-11 13:10:00|22039.15|22039.15|22041.49|22041.49|22041.49|22041.49|22039.15|22039.15|0
1607692210000|2020-12-11 13:10:10|22040.71|22040.71|22041.49|22041.49|22041.49|22041.49|22040.71|22040.71|0
1607692220000|2020-12-11 13:10:20|22040.12|22040.12|22039.22|22039.22|22040.12|22040.12|22039.22|22039.22|0
1607692230000|2020-12-11 13:10:30|22039.03|22039.03|22039.03|22039.03|22039.03|22039.03|22039.03|22039.03|0
1607692240000|2020-12-11 13:10:40|22039.3|22039.3|22039.3|22039.3|22039.3|22039.3|22039.3|22039.3|0
1607692260000|2020-12-11 13:11:00|22039.07|22039.07|22043.72|22043.72|22043.72|22043.72|22039.07|22039.07|0
1607692270000|2020-12-11 13:11:10|22045.28|22045.28|22046.17|22046.17|22046.17|22046.17|22045.06|22045.06|0
1607692280000|2020-12-11 13:11:20|22046.39|22046.39|22045.8|22045.8|22047.17|22047.17|22045.8|22045.8|0
1607692290000|2020-12-11 13:11:30|22046.58|22046.58|22046.39|22046.39|22046.58|22046.58|22046.39|22046.39|0
1607692300000|2020-12-11 13:11:40|22047.76|22047.76|22048.53|22048.53|22048.53|22048.53|22047.76|22047.76|0
1607692310000|2020-12-11 13:11:50|22048.97|22048.97|22052.79|22052.79|22053.32|22053.32|22048.75|22048.75|0
1607692330000|2020-12-11 13:12:10|22054.89|22054.89|22054.89|22054.89|22054.89|22054.89|22054.89|22054.89|0
1607692340000|2020-12-11 13:12:20|22054.76|22054.76|22055.47|22055.47|22057.09|22057.09|22054.76|22054.76|0
1607692350000|2020-12-11 13:12:30|22054.69|22054.69|22054.69|22054.69|22055.47|22055.47|22054.69|22054.69|0
1607692360000|2020-12-11 13:12:40|22056.25|22056.25|22052.05|22052.05|22056.25|22056.25|22052.05|22052.05|0
1607692370000|2020-12-11 13:12:50|22050.99|22050.99|22048.17|22048.17|22050.99|22050.99|22048.17|22048.17|0
1607692380000|2020-12-11 13:13:00|22046.79|22046.79|22043.63|22043.63|22046.79|22046.79|22043.63|22043.63|0
1607692390000|2020-12-11 13:13:10|22043.51|22043.51|22043.37|22043.37|22043.58|22043.58|22041.25|22041.25|0
1607692400000|2020-12-11 13:13:20|22044.74|22044.74|22044.74|22044.74|22044.74|22044.74|22044.74|22044.74|0
1607692410000|2020-12-11 13:13:30|22049.37|22049.37|22054.8|22054.8|22055.45|22055.45|22049.37|22049.37|0
1607692420000|2020-12-11 13:13:40|22052.07|22052.07|22054.12|22054.12|22054.12|22054.12|22052.07|22052.07|0
1607692430000|2020-12-11 13:13:50|22053.34|22053.34|22054.9|22054.9|22054.9|22054.9|22053.34|22053.34|0
1607692440000|2020-12-11 13:14:00|22055.68|22055.68|22055.68|22055.68|22055.68|22055.68|22055.68|22055.68|0
1607692450000|2020-12-11 13:14:10|22057.05|22057.05|22058.43|22058.43|22058.43|22058.43|22057.05|22057.05|0
1607692470000|2020-12-11 13:14:30|22058.64|22058.64|22064.39|22064.39|22064.39|22064.39|22058.64|22058.64|0
1607692480000|2020-12-11 13:14:40|22065.76|22065.76|22065.83|22065.83|22065.83|22065.83|22065.76|22065.76|0
1607692490000|2020-12-11 13:14:50|22066.88|22066.88|22076.48|22076.48|22076.48|22076.48|22066.88|22066.88|0
1607692500000|2020-12-11 13:15:00|22076.7|22076.7|22075.32|22075.32|22076.7|22076.7|22075.32|22075.32|0
1607692510000|2020-12-11 13:15:10|22075.77|22075.77|22075.77|22075.77|22075.77|22075.77|22075.77|22075.77|0
1607692520000|2020-12-11 13:15:20|22075.24|22075.24|22080.92|22080.92|22082.3|22082.3|22075.24|22075.24|0
1607692530000|2020-12-11 13:15:30|22078.17|22078.17|22078.88|22078.88|22079.72|22079.72|22078.17|22078.17|0
1607692550000|2020-12-11 13:15:50|22078.1|22078.1|22078.88|22078.88|22078.88|22078.88|22078.1|22078.1|0
1607692560000|2020-12-11 13:16:00|22079.66|22079.66|22079.73|22079.73|22079.73|22079.73|22079.66|22079.66|0
1607692580000|2020-12-11 13:16:20|22079.85|22079.85|22074.14|22074.14|22079.85|22079.85|22074.14|22074.14|0
1607692590000|2020-12-11 13:16:30|22074.28|22074.28|22072.91|22072.91|22074.28|22074.28|22072.91|22072.91|0
1607692600000|2020-12-11 13:16:40|22071.53|22071.53|22069.38|22069.38|22072.58|22072.58|22069.1|22069.1|0
1607692610000|2020-12-11 13:16:50|22070.75|22070.75|22070.75|22070.75|22070.75|22070.75|22070.75|22070.75|0
1607692620000|2020-12-11 13:17:00|22072.13|22072.13|22070.94|22070.94|22072.13|22072.13|22070.94|22070.94|0
1607692630000|2020-12-11 13:17:10|22072.32|22072.32|22073.69|22073.69|22073.69|22073.69|22072.32|22072.32|0
1607692640000|2020-12-11 13:17:20|22070.77|22070.77|22067.9|22067.9|22070.77|22070.77|22067.9|22067.9|0
1607692650000|2020-12-11 13:17:30|22069.28|22069.28|22068.84|22068.84|22073.4|22073.4|22068.84|22068.84|0
1607692660000|2020-12-11 13:17:40|22068.06|22068.06|22069.41|22069.41|22070.78|22070.78|22065.28|22065.28|0
1607692670000|2020-12-11 13:17:50|22070.09|22070.09|22066.84|22066.84|22070.09|22070.09|22065.47|22065.47|0
1607692680000|2020-12-11 13:18:00|22064.09|22064.09|22059.19|22059.19|22064.09|22064.09|22059.19|22059.19|0
1607692690000|2020-12-11 13:18:10|22058.14|22058.14|22057.53|22057.53|22058.66|22058.66|22057.53|22057.53|0
1607692700000|2020-12-11 13:18:20|22057.47|22057.47|22043.63|22043.63|22058.84|22058.84|22043.63|22043.63|0
1607692710000|2020-12-11 13:18:30|22042.57|22042.57|22043.35|22043.35|22043.35|22043.35|22042.57|22042.57|0
1607692720000|2020-12-11 13:18:40|22042.57|22042.57|22041.2|22041.2|22042.57|22042.57|22039.82|22039.82|0
1607692740000|2020-12-11 13:19:00|22040.42|22040.42|22039.56|22039.56|22040.42|22040.42|22038.78|22038.78|0
1607692770000|2020-12-11 13:19:30|22039.46|22039.46|22042.91|22042.91|22042.91|22042.91|22038.78|22038.78|0
1607692780000|2020-12-11 13:19:40|22042.38|22042.38|22050.42|22050.42|22050.42|22050.42|22042.38|22042.38|0
1607692790000|2020-12-11 13:19:50|22051.98|22051.98|22054.31|22054.31|22054.31|22054.31|22051.98|22051.98|0
1607692800000|2020-12-11 13:20:00|22055.09|22055.09|22059.69|22059.69|22059.69|22059.69|22054.84|22054.84|0
1607692810000|2020-12-11 13:20:10|22060.47|22060.47|22058.36|22058.36|22060.47|22060.47|22058.11|22058.11|0
1607692820000|2020-12-11 13:20:20|22056.81|22056.81|22051.02|22051.02|22056.81|22056.81|22050.32|22050.32|0
1607692830000|2020-12-11 13:20:30|22051.8|22051.8|22053.17|22053.17|22053.17|22053.17|22051.8|22051.8|0
1607692860000|2020-12-11 13:21:00|22052.64|22052.64|22058.36|22058.36|22058.36|22058.36|22052.64|22052.64|0
1607692870000|2020-12-11 13:21:10|22055.61|22055.61|22057.51|22057.51|22057.51|22057.51|22055.61|22055.61|0
1607692880000|2020-12-11 13:21:20|22057.07|22057.07|22057.6|22057.6|22058.12|22058.12|22057.07|22057.07|0
1607692890000|2020-12-11 13:21:30|22058.12|22058.12|22048.83|22048.83|22058.12|22058.12|22048.15|22048.15|0
1607692900000|2020-12-11 13:21:40|22050.2|22050.2|22048.97|22048.97|22050.26|22050.26|22048.88|22048.88|0
1607692910000|2020-12-11 13:21:50|22050.35|22050.35|22047.6|22047.6|22050.35|22050.35|22047.6|22047.6|0
1607692920000|2020-12-11 13:22:00|22047.17|22047.17|22047.17|22047.17|22047.17|22047.17|22047.17|22047.17|0
1607692930000|2020-12-11 13:22:10|22045.01|22045.01|22043.64|22043.64|22045.01|22045.01|22043.64|22043.64|0
1607692940000|2020-12-11 13:22:20|22042.86|22042.86|22041.81|22041.81|22042.86|22042.86|22041.81|22041.81|0
1607692950000|2020-12-11 13:22:30|22044.56|22044.56|22045.93|22045.93|22045.93|22045.93|22044.56|22044.56|0
1607692960000|2020-12-11 13:22:40|22044.88|22044.88|22045.91|22045.91|22045.91|22045.91|22043.83|22043.83|0
1607692970000|2020-12-11 13:22:50|22047.49|22047.49|22047.7|22047.7|22047.7|22047.7|22047.49|22047.49|0
1607692980000|2020-12-11 13:23:00|22050.82|22050.82|22051.99|22051.99|22051.99|22051.99|22050.82|22050.82|0
1607692990000|2020-12-11 13:23:10|22052.06|22052.06|22052.06|22052.06|22052.06|22052.06|22052.06|22052.06|0
1607693000000|2020-12-11 13:23:20|22050.5|22050.5|22046.18|22046.18|22050.5|22050.5|22046.18|22046.18|0
1607693010000|2020-12-11 13:23:30|22043.43|22043.43|22042.9|22042.9|22043.43|22043.43|22042.9|22042.9|0
1607693020000|2020-12-11 13:23:40|22042.13|22042.13|22044.64|22044.64|22046.45|22046.45|22042.13|22042.13|0
1607693030000|2020-12-11 13:23:50|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|22043.86|0
1607693040000|2020-12-11 13:24:00|22042.49|22042.49|22042.49|22042.49|22042.49|22042.49|22042.49|22042.49|0
1607693050000|2020-12-11 13:24:10|22042.37|22042.37|22044.43|22044.43|22044.43|22044.43|22042.37|22042.37|0
1607693060000|2020-12-11 13:24:20|22045.8|22045.8|22047.58|22047.58|22048.1|22048.1|22045.8|22045.8|0
1607693080000|2020-12-11 13:24:40|22047.36|22047.36|22047.57|22047.57|22047.57|22047.57|22047.36|22047.36|0
1607693090000|2020-12-11 13:24:50|22047.35|22047.35|22047.35|22047.35|22047.35|22047.35|22047.35|22047.35|0
1607693100000|2020-12-11 13:25:00|22047.13|22047.13|22051.92|22051.92|22051.92|22051.92|22046.91|22046.91|0
1607693120000|2020-12-11 13:25:20|22053.29|22053.29|22053.29|22053.29|22053.29|22053.29|22053.29|22053.29|0
1607693140000|2020-12-11 13:25:40|22055.35|22055.35|22055.35|22055.35|22055.35|22055.35|22053.98|22053.98|0
1607693170000|2020-12-11 13:26:10|22056.91|22056.91|22058.47|22058.47|22058.47|22058.47|22056.91|22056.91|0
1607693180000|2020-12-11 13:26:20|22057.69|22057.69|22060.3|22060.3|22061.35|22061.35|22057.69|22057.69|0
1607693190000|2020-12-11 13:26:30|22060.24|22060.24|22060.24|22060.24|22061.62|22061.62|22060.24|22060.24|0
1607693200000|2020-12-11 13:26:40|22061.62|22061.62|22061.62|22061.62|22061.62|22061.62|22061.62|22061.62|0
1607693230000|2020-12-11 13:27:10|22061.83|22061.83|22063.35|22063.35|22063.35|22063.35|22061.83|22061.83|0
1607693240000|2020-12-11 13:27:20|22063.88|22063.88|22069.74|22069.74|22069.74|22069.74|22063.88|22063.88|0
1607693250000|2020-12-11 13:27:30|22071.29|22071.29|22071.89|22071.89|22071.89|22071.89|22070.51|22070.51|0
1607693260000|2020-12-11 13:27:40|22072.67|22072.67|22071.29|22071.29|22072.67|22072.67|22071.29|22071.29|0
1607693270000|2020-12-11 13:27:50|22072.67|22072.67|22074.04|22074.04|22074.04|22074.04|22072.67|22072.67|0
1607693290000|2020-12-11 13:28:10|22072.67|22072.67|22079.36|22079.36|22080.73|22080.73|22072.67|22072.67|0
1607693300000|2020-12-11 13:28:20|22080.73|22080.73|22082.17|22082.17|22082.17|22082.17|22080.62|22080.62|0
1607693310000|2020-12-11 13:28:30|22085.09|22085.09|22089.11|22089.11|22089.77|22089.77|22085.09|22085.09|0
1607693320000|2020-12-11 13:28:40|22089.77|22089.77|22088.4|22088.4|22089.77|22089.77|22087.74|22087.74|0
1607693330000|2020-12-11 13:28:50|22088.92|22088.92|22086.12|22086.12|22088.92|22088.92|22084.8|22084.8|0
1607693340000|2020-12-11 13:29:00|22086.56|22086.56|22091.32|22091.32|22091.55|22091.55|22085.9|22085.9|0
1607693350000|2020-12-11 13:29:10|22092.9|22092.9|22092.5|22092.5|22093.56|22093.56|22092.5|22092.5|0
1607693360000|2020-12-11 13:29:20|22093.88|22093.88|22070.15|22070.15|22093.88|22093.88|22063.9|22063.9|0
1607693370000|2020-12-11 13:29:30|22071.2|22071.2|22080.47|22080.47|22080.47|22080.47|22071.2|22071.2|0
1607693380000|2020-12-11 13:29:40|22081.53|22081.53|22085|22085|22085|22085|22081.53|22081.53|0
1607693390000|2020-12-11 13:29:50|22085.77|22085.77|22086.19|22086.19|22086.19|22086.19|22083.44|22083.44|0
1607693400000|2020-12-11 13:30:00|22086.87|22086.87|22087.24|22087.24|22087.24|22087.24|22086.87|22086.87|0
1607693410000|2020-12-11 13:30:10|22088.8|22088.8|22088.66|22088.66|22088.8|22088.8|22088.66|22088.66|0
1607693420000|2020-12-11 13:30:20|22090.04|22090.04|22096.96|22096.96|22098.33|22098.33|22090.04|22090.04|0
1607693430000|2020-12-11 13:30:30|22095.49|22095.49|22101.4|22101.4|22101.4|22101.4|22095.49|22095.49|0
1607693440000|2020-12-11 13:30:40|22098.65|22098.65|22096.33|22096.33|22098.65|22098.65|22093.92|22093.92|0
1607693450000|2020-12-11 13:30:50|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|0
1607693460000|2020-12-11 13:31:00|22096.59|22096.59|22093.06|22093.06|22096.59|22096.59|22093.06|22093.06|0
1607693500000|2020-12-11 13:31:40|22092.85|22092.85|22092.85|22092.85|22092.85|22092.85|22092.85|22092.85|0
1607693510000|2020-12-11 13:31:50|22094.22|22094.22|22094.22|22094.22|22095.59|22095.59|22094.22|22094.22|0
1607693520000|2020-12-11 13:32:00|22095|22095|22095|22095|22095|22095|22095|22095|0
1607693530000|2020-12-11 13:32:10|22095.53|22095.53|22097.08|22097.08|22097.08|22097.08|22095.53|22095.53|0
1607693560000|2020-12-11 13:32:40|22097.51|22097.51|22111.78|22111.78|22111.78|22111.78|22097.51|22097.51|0
1607693570000|2020-12-11 13:32:50|22112.31|22112.31|22113.36|22113.36|22113.36|22113.36|22112.31|22112.31|0
1607693580000|2020-12-11 13:33:00|22112.93|22112.93|22117.87|22117.87|22117.87|22117.87|22112.93|22112.93|0
1607693590000|2020-12-11 13:33:10|22118.56|22118.56|22119.42|22119.42|22120.79|22120.79|22118.56|22118.56|0
1607693600000|2020-12-11 13:33:20|22122.16|22122.16|22124.59|22124.59|22124.59|22124.59|22122.16|22122.16|0
1607693610000|2020-12-11 13:33:30|22124.71|22124.71|22124.18|22124.18|22125.76|22125.76|22124.18|22124.18|0
1607693620000|2020-12-11 13:33:40|22122.63|22122.63|22120.58|22120.58|22122.63|22122.63|22120.58|22120.58|0
1607693640000|2020-12-11 13:34:00|22119.21|22119.21|22116.91|22116.91|22119.21|22119.21|22115.53|22115.53|0
1607693650000|2020-12-11 13:34:10|22117.96|22117.96|22118.69|22118.69|22119.47|22119.47|22117.96|22117.96|0
1607693670000|2020-12-11 13:34:30|22117.32|22117.32|22117.32|22117.32|22117.32|22117.32|22117.32|22117.32|0
1607693680000|2020-12-11 13:34:40|22114.57|22114.57|22114.62|22114.62|22115.26|22115.26|22113.89|22113.89|0
1607693690000|2020-12-11 13:34:50|22111.98|22111.98|22109.05|22109.05|22111.98|22111.98|22109.05|22109.05|0
1607693700000|2020-12-11 13:35:00|22108.27|22108.27|22108.37|22108.37|22109.05|22109.05|22108.27|22108.27|0
1607693720000|2020-12-11 13:35:20|22108.9|22108.9|22114.62|22114.62|22114.62|22114.62|22108.9|22108.9|0
1607693730000|2020-12-11 13:35:30|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|0
1607693740000|2020-12-11 13:35:40|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|22111.03|0
1607693750000|2020-12-11 13:35:50|22109.66|22109.66|22111.03|22111.03|22111.03|22111.03|22109.66|22109.66|0
1607693760000|2020-12-11 13:36:00|22111.71|22111.71|22111.12|22111.12|22112.49|22112.49|22111.12|22111.12|0
1607693770000|2020-12-11 13:36:10|22110.34|22110.34|22110.34|22110.34|22110.34|22110.34|22110.34|22110.34|0
1607693790000|2020-12-11 13:36:30|22108.96|22108.96|22089.66|22089.66|22108.96|22108.96|22089.66|22089.66|0
1607693800000|2020-12-11 13:36:40|22089.8|22089.8|22093.77|22093.77|22093.99|22093.99|22089.8|22089.8|0
1607693810000|2020-12-11 13:36:50|22093.84|22093.84|22093.8|22093.8|22093.84|22093.84|22093.8|22093.8|0
1607693820000|2020-12-11 13:37:00|22093.9|22093.9|22093.84|22093.84|22093.9|22093.9|22092.53|22092.53|0
1607693830000|2020-12-11 13:37:10|22092.48|22092.48|22090.14|22090.14|22092.48|22092.48|22090.14|22090.14|0
1607693840000|2020-12-11 13:37:20|22090.58|22090.58|22090.96|22090.96|22090.96|22090.96|22090.58|22090.58|0
1607693850000|2020-12-11 13:37:30|22091.08|22091.08|22094.71|22094.71|22094.71|22094.71|22091.08|22091.08|0
1607693870000|2020-12-11 13:37:50|22095.49|22095.49|22095.49|22095.49|22095.49|22095.49|22095.49|22095.49|0
1607693880000|2020-12-11 13:38:00|22094.71|22094.71|22094.71|22094.71|22094.71|22094.71|22094.71|22094.71|0
1607693890000|2020-12-11 13:38:10|22095.24|22095.24|22094.19|22094.19|22095.24|22095.24|22094.19|22094.19|0
1607693900000|2020-12-11 13:38:20|22093.41|22093.41|22089.67|22089.67|22093.41|22093.41|22089.14|22089.14|0
1607693910000|2020-12-11 13:38:30|22088.89|22088.89|22088.89|22088.89|22088.89|22088.89|22088.89|22088.89|0
1607693920000|2020-12-11 13:38:40|22089.67|22089.67|22088.28|22088.28|22089.67|22089.67|22088.09|22088.09|0
1607693930000|2020-12-11 13:38:50|22088.06|22088.06|22086.91|22086.91|22088.06|22088.06|22086.69|22086.69|0
1607693940000|2020-12-11 13:39:00|22087.44|22087.44|22087.75|22087.75|22087.75|22087.75|22087.22|22087.22|0
1607693950000|2020-12-11 13:39:10|22086.19|22086.19|22086.19|22086.19|22086.19|22086.19|22086.19|22086.19|0
1607693960000|2020-12-11 13:39:20|22083.44|22083.44|22080.6|22080.6|22083.44|22083.44|22080.6|22080.6|0
1607693970000|2020-12-11 13:39:30|22076.86|22076.86|22078.32|22078.32|22078.8|22078.8|22076.74|22076.74|0
1607693980000|2020-12-11 13:39:40|22077.54|22077.54|22076.86|22076.86|22077.54|22077.54|22076.86|22076.86|0
1607693990000|2020-12-11 13:39:50|22077.54|22077.54|22074.79|22074.79|22077.54|22077.54|22074.58|22074.58|0
1607694000000|2020-12-11 13:40:00|22075.57|22075.57|22075.05|22075.05|22075.57|22075.57|22074.79|22074.79|0
1607694020000|2020-12-11 13:40:20|22074.27|22074.27|22074.27|22074.27|22074.27|22074.27|22074.27|22074.27|0
1607694030000|2020-12-11 13:40:30|22077|22077|22078.56|22078.56|22078.56|22078.56|22077|22077|0
1607694040000|2020-12-11 13:40:40|22077.87|22077.87|22077.87|22077.87|22077.87|22077.87|22077.87|22077.87|0
1607694050000|2020-12-11 13:40:50|22076.29|22076.29|22076.29|22076.29|22076.29|22076.29|22076.29|22076.29|0
1607694060000|2020-12-11 13:41:00|22076.17|22076.17|22075.7|22075.7|22076.22|22076.22|22075.01|22075.01|0
1607694070000|2020-12-11 13:41:10|22077.07|22077.07|22074.37|22074.37|22079.82|22079.82|22073.68|22073.68|0
1607694080000|2020-12-11 13:41:20|22073.84|22073.84|22075.13|22075.13|22075.13|22075.13|22073.84|22073.84|0
1607694090000|2020-12-11 13:41:30|22073.02|22073.02|22072.74|22072.74|22074.85|22074.85|22072.74|22072.74|0
1607694100000|2020-12-11 13:41:40|22072.37|22072.37|22071.7|22071.7|22072.56|22072.56|22071.7|22071.7|0
1607694120000|2020-12-11 13:42:00|22071.48|22071.48|22065.57|22065.57|22071.48|22071.48|22063.15|22063.15|0
1607694130000|2020-12-11 13:42:10|22066.95|22066.95|22071.06|22071.06|22071.06|22071.06|22066.95|22066.95|0
1607694140000|2020-12-11 13:42:20|22071.84|22071.84|22078.52|22078.52|22079.9|22079.9|22071.84|22071.84|0
1607694150000|2020-12-11 13:42:30|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|0
1607694160000|2020-12-11 13:42:40|22080.08|22080.08|22078.52|22078.52|22080.86|22080.86|22078.52|22078.52|0
1607694170000|2020-12-11 13:42:50|22078.31|22078.31|22081.47|22081.47|22081.47|22081.47|22078.31|22078.31|0
1607694190000|2020-12-11 13:43:10|22079.64|22079.64|22078.64|22078.64|22079.64|22079.64|22078.64|22078.64|0
1607694200000|2020-12-11 13:43:20|22079.7|22079.7|22076.29|22076.29|22079.7|22079.7|22076.29|22076.29|0
1607694210000|2020-12-11 13:43:30|22077.65|22077.65|22077.53|22077.53|22077.65|22077.65|22077.53|22077.53|0
1607694220000|2020-12-11 13:43:40|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|0
1607694240000|2020-12-11 13:44:00|22076.54|22076.54|22076.22|22076.22|22076.54|22076.54|22073.79|22073.79|0
1607694260000|2020-12-11 13:44:20|22077.78|22077.78|22080.71|22080.71|22080.71|22080.71|22077.78|22077.78|0
1607694270000|2020-12-11 13:44:30|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|0
1607694280000|2020-12-11 13:44:40|22079.96|22079.96|22079.44|22079.44|22079.96|22079.96|22079.44|22079.44|0
1607694290000|2020-12-11 13:44:50|22081.54|22081.54|22079.55|22079.55|22081.54|22081.54|22079.55|22079.55|0
1607694300000|2020-12-11 13:45:00|22079.41|22079.41|22080.46|22080.46|22080.46|22080.46|22079.41|22079.41|0
1607694310000|2020-12-11 13:45:10|22079.41|22079.41|22077.98|22077.98|22079.41|22079.41|22076.93|22076.93|0
1607694330000|2020-12-11 13:45:30|22077.45|22077.45|22076.08|22076.08|22077.45|22077.45|22076.08|22076.08|0
1607694340000|2020-12-11 13:45:40|22075.3|22075.3|22075.79|22075.79|22075.79|22075.79|22075.11|22075.11|0
1607694350000|2020-12-11 13:45:50|22075.91|22075.91|22075.79|22075.79|22075.91|22075.91|22075.79|22075.79|0
1607694370000|2020-12-11 13:46:10|22075.27|22075.27|22073.16|22073.16|22075.27|22075.27|22073.16|22073.16|0
1607694380000|2020-12-11 13:46:20|22074.53|22074.53|22075.21|22075.21|22075.21|22075.21|22074.53|22074.53|0
1607694390000|2020-12-11 13:46:30|22078.48|22078.48|22083.41|22083.41|22083.41|22083.41|22078.48|22078.48|0
1607694400000|2020-12-11 13:46:40|22084.78|22084.78|22087.89|22087.89|22088.95|22088.95|22084.78|22084.78|0
1607694410000|2020-12-11 13:46:50|22086.52|22086.52|22078.34|22078.34|22087.89|22087.89|22077.56|22077.56|0
1607694420000|2020-12-11 13:47:00|22082.47|22082.47|22085.08|22085.08|22085.29|22085.29|22082.47|22082.47|0
1607694430000|2020-12-11 13:47:10|22085.76|22085.76|22085.76|22085.76|22085.76|22085.76|22085.76|22085.76|0
1607694440000|2020-12-11 13:47:20|22085.08|22085.08|22084.02|22084.02|22085.08|22085.08|22084.02|22084.02|0
1607694450000|2020-12-11 13:47:30|22083.34|22083.34|22081.96|22081.96|22083.34|22083.34|22080.59|22080.59|0
1607694460000|2020-12-11 13:47:40|22082.18|22082.18|22082.18|22082.18|22082.18|22082.18|22082.18|22082.18|0
1607694470000|2020-12-11 13:47:50|22080.81|22080.81|22080.81|22080.81|22080.81|22080.81|22080.81|22080.81|0
1607694480000|2020-12-11 13:48:00|22082.18|22082.18|22085.98|22085.98|22085.98|22085.98|22082.18|22082.18|0
1607694490000|2020-12-11 13:48:10|22086.2|22086.2|22086.2|22086.2|22086.2|22086.2|22086.2|22086.2|0
1607694500000|2020-12-11 13:48:20|22085.14|22085.14|22083.55|22083.55|22085.14|22085.14|22083.55|22083.55|0
1607694510000|2020-12-11 13:48:30|22083.44|22083.44|22084.22|22084.22|22084.22|22084.22|22083.44|22083.44|0
1607694520000|2020-12-11 13:48:40|22084.43|22084.43|22084.43|22084.43|22084.43|22084.43|22084.43|22084.43|0
1607694530000|2020-12-11 13:48:50|22083.75|22083.75|22085.12|22085.12|22085.12|22085.12|22083.75|22083.75|0
1607694540000|2020-12-11 13:49:00|22085.24|22085.24|22089.56|22089.56|22089.56|22089.56|22085.24|22085.24|0
1607694550000|2020-12-11 13:49:10|22090.93|22090.93|22090.93|22090.93|22090.93|22090.93|22089.56|22089.56|0
1607694560000|2020-12-11 13:49:20|22092.51|22092.51|22090.27|22090.27|22093.02|22093.02|22090.27|22090.27|0
1607694570000|2020-12-11 13:49:30|22091.05|22091.05|22094|22094|22094.22|22094.22|22091.05|22091.05|0
1607694580000|2020-12-11 13:49:40|22096.63|22096.63|22098.01|22098.01|22098.01|22098.01|22096.63|22096.63|0
1607694590000|2020-12-11 13:49:50|22098.12|22098.12|22101.24|22101.24|22101.24|22101.24|22098.12|22098.12|0
1607694600000|2020-12-11 13:50:00|22102.29|22102.29|22103.67|22103.67|22103.67|22103.67|22102.29|22102.29|0
1607694610000|2020-12-11 13:50:10|22104.19|22104.19|22105.5|22105.5|22105.5|22105.5|22104.19|22104.19|0
1607694620000|2020-12-11 13:50:20|22104.12|22104.12|22103.13|22103.13|22104.9|22104.9|22103.13|22103.13|0
1607694630000|2020-12-11 13:50:30|22102.91|22102.91|22099.87|22099.87|22102.91|22102.91|22098.31|22098.31|0
1607694640000|2020-12-11 13:50:40|22098.31|22098.31|22091.2|22091.2|22098.31|22098.31|22091.2|22091.2|0
1607694650000|2020-12-11 13:50:50|22089.1|22089.1|22087.73|22087.73|22089.1|22089.1|22087.73|22087.73|0
1607694660000|2020-12-11 13:51:00|22088.41|22088.41|22084.84|22084.84|22088.41|22088.41|22084.84|22084.84|0
1607694670000|2020-12-11 13:51:10|22084.15|22084.15|22083.93|22083.93|22084.15|22084.15|22083.93|22083.93|0
1607694680000|2020-12-11 13:51:20|22084.99|22084.99|22079.52|22079.52|22084.99|22084.99|22077.96|22077.96|0
1607694700000|2020-12-11 13:51:40|22079.96|22079.96|22077.33|22077.33|22079.96|22079.96|22077.33|22077.33|0
1607694710000|2020-12-11 13:51:50|22077.11|22077.11|22075.67|22075.67|22077.11|22077.11|22075.56|22075.56|0
1607694720000|2020-12-11 13:52:00|22077.25|22077.25|22075.01|22075.01|22077.25|22077.25|22075.01|22075.01|0
1607694730000|2020-12-11 13:52:10|22074.79|22074.79|22074.32|22074.32|22074.79|22074.79|22073.67|22073.67|0
1607694740000|2020-12-11 13:52:20|22072.96|22072.96|22070.71|22070.71|22072.96|22072.96|22070.71|22070.71|0
1607694750000|2020-12-11 13:52:30|22069.66|22069.66|22069.66|22069.66|22069.66|22069.66|22069.66|22069.66|0
1607694760000|2020-12-11 13:52:40|22070.71|22070.71|22069.11|22069.11|22070.71|22070.71|22069.11|22069.11|0
1607694770000|2020-12-11 13:52:50|22068.33|22068.33|22068.55|22068.55|22068.55|22068.55|22068.33|22068.33|0
1607694780000|2020-12-11 13:53:00|22069.33|22069.33|22069.33|22069.33|22069.33|22069.33|22069.33|22069.33|0
1607694790000|2020-12-11 13:53:10|22069.54|22069.54|22071.6|22071.6|22071.6|22071.6|22069.54|22069.54|0
1607694800000|2020-12-11 13:53:20|22072.38|22072.38|22072.38|22072.38|22072.38|22072.38|22072.38|22072.38|0
1607694810000|2020-12-11 13:53:30|22072.6|22072.6|22072.6|22072.6|22072.6|22072.6|22072.6|22072.6|0
1607694830000|2020-12-11 13:53:50|22071.22|22071.22|22082.29|22082.29|22082.29|22082.29|22071.22|22071.22|0
1607694840000|2020-12-11 13:54:00|22083.67|22083.67|22079.54|22079.54|22083.67|22083.67|22079.54|22079.54|0
1607694850000|2020-12-11 13:54:10|22079.32|22079.32|22079.32|22079.32|22079.32|22079.32|22079.32|22079.32|0
1607694860000|2020-12-11 13:54:20|22080.7|22080.7|22085.25|22085.25|22086.7|22086.7|22080.7|22080.7|0
1607694870000|2020-12-11 13:54:30|22084.2|22084.2|22082.45|22082.45|22084.2|22084.2|22082.45|22082.45|0
1607694880000|2020-12-11 13:54:40|22084.03|22084.03|22098.33|22098.33|22098.33|22098.33|22084.03|22084.03|0
1607694890000|2020-12-11 13:54:50|22095.58|22095.58|22096.01|22096.01|22096.01|22096.01|22095.58|22095.58|0
1607694900000|2020-12-11 13:55:00|22098.76|22098.76|22100.32|22100.32|22100.32|22100.32|22098.76|22098.76|0
1607694910000|2020-12-11 13:55:10|22101.7|22101.7|22102.02|22102.02|22103.07|22103.07|22101.7|22101.7|0
1607694920000|2020-12-11 13:55:20|22102.7|22102.7|22101.92|22101.92|22102.7|22102.7|22101.92|22101.92|0
1607694930000|2020-12-11 13:55:30|22099.17|22099.17|22092.01|22092.01|22099.17|22099.17|22092.01|22092.01|0
1607694940000|2020-12-11 13:55:40|22092.08|22092.08|22092.18|22092.18|22093.7|22093.7|22092.08|22092.08|0
1607694950000|2020-12-11 13:55:50|22091.66|22091.66|22091.54|22091.54|22091.66|22091.66|22091.54|22091.54|0
1607694960000|2020-12-11 13:56:00|22091.42|22091.42|22089.05|22089.05|22091.64|22091.64|22086.71|22086.71|0
1607694980000|2020-12-11 13:56:20|22088.27|22088.27|22087.59|22087.59|22088.27|22088.27|22087.59|22087.59|0
1607694990000|2020-12-11 13:56:30|22086.21|22086.21|22084.9|22084.9|22086.21|22086.21|22084.9|22084.9|0
1607695000000|2020-12-11 13:56:40|22085.12|22085.12|22083.56|22083.56|22085.55|22085.55|22083.56|22083.56|0
1607695010000|2020-12-11 13:56:50|22084.34|22084.34|22085.12|22085.12|22085.12|22085.12|22084.34|22084.34|0
1607695020000|2020-12-11 13:57:00|22085.23|22085.23|22081.11|22081.11|22085.23|22085.23|22081.11|22081.11|0
1607695040000|2020-12-11 13:57:20|22076.37|22076.37|22076.89|22076.89|22076.89|22076.89|22076.36|22076.36|0
1607695050000|2020-12-11 13:57:30|22077.41|22077.41|22078.11|22078.11|22081.15|22081.15|22073.87|22073.87|0
1607695060000|2020-12-11 13:57:40|22075.77|22075.77|22074.99|22074.99|22075.77|22075.77|22074.99|22074.99|0
1607695070000|2020-12-11 13:57:50|22076.05|22076.05|22071.72|22071.72|22076.05|22076.05|22071.72|22071.72|0
1607695080000|2020-12-11 13:58:00|22072.24|22072.24|22065.96|22065.96|22072.24|22072.24|22065.96|22065.96|0
1607695090000|2020-12-11 13:58:10|22066.49|22066.49|22066.49|22066.49|22066.49|22066.49|22066.49|22066.49|0
1607695100000|2020-12-11 13:58:20|22067.86|22067.86|22067.86|22067.86|22067.86|22067.86|22067.86|22067.86|0
1607695110000|2020-12-11 13:58:30|22068.05|22068.05|22068.05|22068.05|22068.05|22068.05|22068.05|22068.05|0
1607695120000|2020-12-11 13:58:40|22067.77|22067.77|22067.81|22067.81|22068.59|22068.59|22067.77|22067.77|0
1607695130000|2020-12-11 13:58:50|22066.25|22066.25|22065.47|22065.47|22066.25|22066.25|22065.47|22065.47|0
1607695140000|2020-12-11 13:59:00|22064.79|22064.79|22064.79|22064.79|22064.79|22064.79|22064.79|22064.79|0
1607695150000|2020-12-11 13:59:10|22065.72|22065.72|22065.51|22065.51|22065.94|22065.94|22064.73|22064.73|0
1607695160000|2020-12-11 13:59:20|22066.03|22066.03|22068.33|22068.33|22068.33|22068.33|22066.03|22066.03|0
1607695170000|2020-12-11 13:59:30|22069.02|22069.02|22069.13|22069.13|22069.13|22069.13|22069.02|22069.02|0
1607695180000|2020-12-11 13:59:40|22070.19|22070.19|22070.19|22070.19|22070.19|22070.19|22070.19|22070.19|0
1607695190000|2020-12-11 13:59:50|22070.97|22070.97|22070.97|22070.97|22073.71|22073.71|22070.97|22070.97|0
1607695200000|2020-12-11 14:00:00|22070.9|22070.9|22069.9|22069.9|22070.95|22070.95|22069.58|22069.58|0
1607695210000|2020-12-11 14:00:10|22070.34|22070.34|22075.79|22075.79|22076.57|22076.57|22070.12|22070.12|0
1607695220000|2020-12-11 14:00:20|22077.16|22077.16|22076.11|22076.11|22077.16|22077.16|22076.11|22076.11|0
1607695230000|2020-12-11 14:00:30|22072.06|22072.06|22067.36|22067.36|22072.06|22072.06|22067.36|22067.36|0
1607695240000|2020-12-11 14:00:40|22067.42|22067.42|22068.73|22068.73|22070.09|22070.09|22067.36|22067.36|0
1607695250000|2020-12-11 14:00:50|22068.04|22068.04|22065.62|22065.62|22068.55|22068.55|22065.62|22065.62|0
1607695260000|2020-12-11 14:01:00|22064.93|22064.93|22063.14|22063.14|22064.93|22064.93|22063.14|22063.14|0
1607695270000|2020-12-11 14:01:10|22064.19|22064.19|22064.72|22064.72|22064.72|22064.72|22064.19|22064.19|0
1607695280000|2020-12-11 14:01:20|22064.5|22064.5|22064.34|22064.34|22064.5|22064.5|22064.28|22064.28|0
1607695290000|2020-12-11 14:01:30|22065.39|22065.39|22065.39|22065.39|22065.39|22065.39|22065.39|22065.39|0
1607695300000|2020-12-11 14:01:40|22065.44|22065.44|22070.51|22070.51|22070.51|22070.51|22065.44|22065.44|0
1607695310000|2020-12-11 14:01:50|22069.46|22069.46|22067.4|22067.4|22069.46|22069.46|22067.4|22067.4|0
1607695320000|2020-12-11 14:02:00|22070.82|22070.82|22071.46|22071.46|22072.15|22072.15|22070.82|22070.82|0
1607695330000|2020-12-11 14:02:10|22070.09|22070.09|22070.09|22070.09|22070.09|22070.09|22070.09|22070.09|0
1607695340000|2020-12-11 14:02:20|22070.31|22070.31|22070.31|22070.31|22070.31|22070.31|22070.31|22070.31|0
1607695350000|2020-12-11 14:02:30|22071.09|22071.09|22070.81|22070.81|22071.86|22071.86|22070.81|22070.81|0
1607695360000|2020-12-11 14:02:40|22070.59|22070.59|22076.29|22076.29|22076.29|22076.29|22070.59|22070.59|0
1607695370000|2020-12-11 14:02:50|22075.76|22075.76|22076.44|22076.44|22076.44|22076.44|22072.43|22072.43|0
1607695380000|2020-12-11 14:03:00|22077.49|22077.49|22079.18|22079.18|22080.45|22080.45|22077.49|22077.49|0
1607695390000|2020-12-11 14:03:10|22075.05|22075.05|22075.7|22075.7|22077.07|22077.07|22069.98|22069.98|0
1607695400000|2020-12-11 14:03:20|22078.03|22078.03|22082.53|22082.53|22082.53|22082.53|22078.03|22078.03|0
1607695410000|2020-12-11 14:03:30|22083.21|22083.21|22082.53|22082.53|22083.21|22083.21|22082.53|22082.53|0
1607695420000|2020-12-11 14:03:40|22081.48|22081.48|22081.42|22081.42|22082.01|22082.01|22081.32|22081.32|0
1607695430000|2020-12-11 14:03:50|22083.76|22083.76|22084.85|22084.85|22084.85|22084.85|22083.76|22083.76|0
1607695440000|2020-12-11 14:04:00|22084.9|22084.9|22084.9|22084.9|22084.9|22084.9|22084.9|22084.9|0
1607695450000|2020-12-11 14:04:10|22084.12|22084.12|22083.01|22083.01|22084.12|22084.12|22083.01|22083.01|0
1607695460000|2020-12-11 14:04:20|22082.79|22082.79|22079.93|22079.93|22082.79|22082.79|22078.8|22078.8|0
1607695470000|2020-12-11 14:04:30|22076.5|22076.5|22075.97|22075.97|22077.55|22077.55|22075.97|22075.97|0
1607695480000|2020-12-11 14:04:40|22075.45|22075.45|22074.67|22074.67|22075.45|22075.45|22073.89|22073.89|0
1607695490000|2020-12-11 14:04:50|22073.11|22073.11|22072.72|22072.72|22076.93|22076.93|22072.72|22072.72|0
1607695500000|2020-12-11 14:05:00|22072.43|22072.43|22073.5|22073.5|22076.11|22076.11|22071.75|22071.75|0
1607695510000|2020-12-11 14:05:10|22072.13|22072.13|22065.75|22065.75|22073.65|22073.65|22065.75|22065.75|0
1607695520000|2020-12-11 14:05:20|22065.53|22065.53|22065.67|22065.67|22065.67|22065.67|22064.53|22064.53|0
1607695530000|2020-12-11 14:05:30|22067.05|22067.05|22068.05|22068.05|22068.05|22068.05|22065.49|22065.49|0
1607695540000|2020-12-11 14:05:40|22066.49|22066.49|22064.59|22064.59|22066.49|22066.49|22064.59|22064.59|0
1607695550000|2020-12-11 14:05:50|22064.35|22064.35|22062.25|22062.25|22064.35|22064.35|22062.25|22062.25|0
1607695560000|2020-12-11 14:06:00|22062.93|22062.93|22061.26|22061.26|22064.39|22064.39|22061.26|22061.26|0
1607695570000|2020-12-11 14:06:10|22060.58|22060.58|22056.46|22056.46|22060.58|22060.58|22056.46|22056.46|0
1607695580000|2020-12-11 14:06:20|22056.4|22056.4|22058.46|22058.46|22058.46|22058.46|22056.4|22056.4|0
1607695590000|2020-12-11 14:06:30|22056.1|22056.1|22051.29|22051.29|22056.1|22056.1|22051.07|22051.07|0
1607695600000|2020-12-11 14:06:40|22050.51|22050.51|22053.81|22053.81|22053.81|22053.81|22048.36|22048.36|0
1607695610000|2020-12-11 14:06:50|22050.65|22050.65|22055.82|22055.82|22055.82|22055.82|22047.55|22047.55|0
1607695620000|2020-12-11 14:07:00|22056.48|22056.48|22052.8|22052.8|22056.48|22056.48|22052.8|22052.8|0
1607695630000|2020-12-11 14:07:10|22051.75|22051.75|22055.68|22055.68|22055.68|22055.68|22050.17|22050.17|0
1607695640000|2020-12-11 14:07:20|22055.92|22055.92|22055.99|22055.99|22056.7|22056.7|22055.92|22055.92|0
1607695650000|2020-12-11 14:07:30|22055.21|22055.21|22055.21|22055.21|22055.21|22055.21|22055.21|22055.21|0
1607695660000|2020-12-11 14:07:40|22056.58|22056.58|22055|22055|22056.58|22056.58|22055|22055|0
1607695670000|2020-12-11 14:07:50|22054.32|22054.32|22054.32|22054.32|22054.32|22054.32|22054.32|22054.32|0
1607695680000|2020-12-11 14:08:00|22052.94|22052.94|22050.69|22050.69|22052.94|22052.94|22050.69|22050.69|0
1607695690000|2020-12-11 14:08:10|22049.38|22049.38|22053.93|22053.93|22054.37|22054.37|22049.38|22049.38|0
1607695700000|2020-12-11 14:08:20|22053.87|22053.87|22051.77|22051.77|22053.87|22053.87|22051.77|22051.77|0
1607695710000|2020-12-11 14:08:30|22050.71|22050.71|22044.02|22044.02|22050.71|22050.71|22044.02|22044.02|0
1607695720000|2020-12-11 14:08:40|22045.6|22045.6|22045.08|22045.08|22046.66|22046.66|22045.08|22045.08|0
1607695730000|2020-12-11 14:08:50|22044.89|22044.89|22044.89|22044.89|22044.89|22044.89|22044.89|22044.89|0
1607695740000|2020-12-11 14:09:00|22044.23|22044.23|22043.92|22043.92|22044.45|22044.45|22043.92|22043.92|0
1607695750000|2020-12-11 14:09:10|22042.36|22042.36|22040.1|22040.1|22042.36|22042.36|22040.1|22040.1|0
1607695760000|2020-12-11 14:09:20|22041.68|22041.68|22044.01|22044.01|22044.01|22044.01|22041.68|22041.68|0
1607695770000|2020-12-11 14:09:30|22044.45|22044.45|22042.87|22042.87|22044.45|22044.45|22041.29|22041.29|0
1607695780000|2020-12-11 14:09:40|22042.09|22042.09|22042.09|22042.09|22042.09|22042.09|22042.09|22042.09|0
1607695790000|2020-12-11 14:09:50|22041.4|22041.4|22043.68|22043.68|22043.68|22043.68|22041.4|22041.4|0
1607695800000|2020-12-11 14:10:00|22045.26|22045.26|22051.96|22051.96|22052.01|22052.01|22045.26|22045.26|0
1607695810000|2020-12-11 14:10:10|22052.17|22052.17|22052.31|22052.31|22054.92|22054.92|22052.13|22052.13|0
1607695820000|2020-12-11 14:10:20|22050.76|22050.76|22054.62|22054.62|22054.62|22054.62|22049.45|22049.45|0
1607695830000|2020-12-11 14:10:30|22055.99|22055.99|22058.4|22058.4|22058.4|22058.4|22055.99|22055.99|0
1607695840000|2020-12-11 14:10:40|22058.99|22058.99|22064.95|22064.95|22064.95|22064.95|22058.99|22058.99|0
1607695850000|2020-12-11 14:10:50|22065.73|22065.73|22064.86|22064.86|22065.73|22065.73|22064.18|22064.18|0
1607695860000|2020-12-11 14:11:00|22064.08|22064.08|22060.63|22060.63|22064.86|22064.86|22060.63|22060.63|0
1607695870000|2020-12-11 14:11:10|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|22059.85|0
1607695890000|2020-12-11 14:11:30|22061.22|22061.22|22066.01|22066.01|22066.54|22066.54|22061.22|22061.22|0
1607695900000|2020-12-11 14:11:40|22067.38|22067.38|22067.38|22067.38|22067.38|22067.38|22067.38|22067.38|0
1607695910000|2020-12-11 14:11:50|22066.69|22066.69|22066.69|22066.69|22066.69|22066.69|22066.69|22066.69|0
1607695920000|2020-12-11 14:12:00|22067.47|22067.47|22069.36|22069.36|22070.74|22070.74|22067.47|22067.47|0
1607695930000|2020-12-11 14:12:10|22069.25|22069.25|22069.09|22069.09|22069.62|22069.62|22068.04|22068.04|0
1607695940000|2020-12-11 14:12:20|22069.16|22069.16|22067.79|22067.79|22069.16|22069.16|22067.79|22067.79|0
1607695950000|2020-12-11 14:12:30|22067.56|22067.56|22065.09|22065.09|22067.56|22067.56|22065.09|22065.09|0
1607695960000|2020-12-11 14:12:40|22064.41|22064.41|22065.09|22065.09|22065.09|22065.09|22064.41|22064.41|0
1607695970000|2020-12-11 14:12:50|22065.87|22065.87|22067.24|22067.24|22067.24|22067.24|22065.87|22065.87|0
1607695980000|2020-12-11 14:13:00|22066.46|22066.46|22066.67|22066.67|22066.67|22066.67|22066.46|22066.46|0
1607695990000|2020-12-11 14:13:10|22066.14|22066.14|22054.66|22054.66|22066.14|22066.14|22054.66|22054.66|0
1607696000000|2020-12-11 14:13:20|22053.98|22053.98|22048.84|22048.84|22053.98|22053.98|22048.84|22048.84|0
1607696010000|2020-12-11 14:13:30|22047.46|22047.46|22045.38|22045.38|22047.46|22047.46|22045.38|22045.38|0
1607696020000|2020-12-11 14:13:40|22044.01|22044.01|22043.38|22043.38|22044.91|22044.91|22043.38|22043.38|0
1607696030000|2020-12-11 14:13:50|22044.75|22044.75|22049.61|22049.61|22049.61|22049.61|22044.75|22044.75|0
1607696040000|2020-12-11 14:14:00|22051.19|22051.19|22052.5|22052.5|22054.33|22054.33|22050.94|22050.94|0
1607696050000|2020-12-11 14:14:10|22053.28|22053.28|22054.83|22054.83|22054.83|22054.83|22053.28|22053.28|0
1607696060000|2020-12-11 14:14:20|22053.28|22053.28|22050.53|22050.53|22053.28|22053.28|22049.15|22049.15|0
1607696080000|2020-12-11 14:14:40|22049.15|22049.15|22053.59|22053.59|22053.59|22053.59|22049.15|22049.15|0
1607696090000|2020-12-11 14:14:50|22054.28|22054.28|22057.41|22057.41|22057.41|22057.41|22054.28|22054.28|0
1607696100000|2020-12-11 14:15:00|22057.85|22057.85|22062.48|22062.48|22062.48|22062.48|22057.85|22057.85|0
1607696110000|2020-12-11 14:15:10|22060.9|22060.9|22059.53|22059.53|22060.9|22060.9|22058.84|22058.84|0
1607696120000|2020-12-11 14:15:20|22060.21|22060.21|22066.01|22066.01|22066.01|22066.01|22060.21|22060.21|0
1607696130000|2020-12-11 14:15:30|22066.22|22066.22|22059.28|22059.28|22066.44|22066.44|22058.6|22058.6|0
1607696140000|2020-12-11 14:15:40|22059.16|22059.16|22058.64|22058.64|22059.16|22059.16|22058.64|22058.64|0
1607696150000|2020-12-11 14:15:50|22057.26|22057.26|22057.24|22057.24|22058.63|22058.63|22055.88|22055.88|0
1607696160000|2020-12-11 14:16:00|22055.88|22055.88|22056.93|22056.93|22057.37|22057.37|22054.5|22054.5|0
1607696170000|2020-12-11 14:16:10|22056.25|22056.25|22055.72|22055.72|22056.25|22056.25|22055.72|22055.72|0
1607696180000|2020-12-11 14:16:20|22055.79|22055.79|22054.19|22054.19|22055.79|22055.79|22054.12|22054.12|0
1607696190000|2020-12-11 14:16:30|22053.72|22053.72|22053.72|22053.72|22053.72|22053.72|22053.72|22053.72|0
1607696200000|2020-12-11 14:16:40|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|22054.77|0
1607696210000|2020-12-11 14:16:50|22055.55|22055.55|22055.43|22055.43|22055.55|22055.55|22055.43|22055.43|0
1607696220000|2020-12-11 14:17:00|22055.11|22055.11|22055.11|22055.11|22055.11|22055.11|22055.11|22055.11|0
1607696230000|2020-12-11 14:17:10|22056.67|22056.67|22058.57|22058.57|22058.57|22058.57|22056.67|22056.67|0
1607696240000|2020-12-11 14:17:20|22059.62|22059.62|22059.5|22059.5|22059.62|22059.62|22058.72|22058.72|0
1607696250000|2020-12-11 14:17:30|22058.72|22058.72|22059.87|22059.87|22059.87|22059.87|22058.51|22058.51|0
1607696260000|2020-12-11 14:17:40|22060.56|22060.56|22060.99|22060.99|22061.08|22061.08|22060.56|22060.56|0
1607696270000|2020-12-11 14:17:50|22061.68|22061.68|22061.46|22061.46|22061.68|22061.68|22061.46|22061.46|0
1607696290000|2020-12-11 14:18:10|22063.04|22063.04|22065.19|22065.19|22065.19|22065.19|22063.04|22063.04|0
1607696300000|2020-12-11 14:18:20|22064.5|22064.5|22065.45|22065.45|22065.88|22065.88|22064.5|22064.5|0
1607696310000|2020-12-11 14:18:30|22064.76|22064.76|22069.71|22069.71|22069.71|22069.71|22064.76|22064.76|0
1607696320000|2020-12-11 14:18:40|22068.33|22068.33|22067.28|22067.28|22069.71|22069.71|22066|22066|0
1607696330000|2020-12-11 14:18:50|22068.66|22068.66|22067.08|22067.08|22068.66|22068.66|22066.55|22066.55|0
1607696350000|2020-12-11 14:19:10|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|0
1607696360000|2020-12-11 14:19:20|22066.24|22066.24|22066.24|22066.24|22066.24|22066.24|22066.24|22066.24|0
1607696380000|2020-12-11 14:19:40|22063.49|22063.49|22063.48|22063.48|22063.6|22063.6|22063.48|22063.48|0
1607696390000|2020-12-11 14:19:50|22062.43|22062.43|22058.83|22058.83|22062.95|22062.95|22058.83|22058.83|0
1607696400000|2020-12-11 14:20:00|22059.61|22059.61|22060.13|22060.13|22060.13|22060.13|22059.61|22059.61|0
1607696410000|2020-12-11 14:20:10|22060.82|22060.82|22062.19|22062.19|22062.19|22062.19|22060.82|22060.82|0
1607696420000|2020-12-11 14:20:20|22061.14|22061.14|22057.08|22057.08|22061.14|22061.14|22057.08|22057.08|0
1607696430000|2020-12-11 14:20:30|22055.5|22055.5|22053.23|22053.23|22055.5|22055.5|22052.67|22052.67|0
1607696440000|2020-12-11 14:20:40|22053.76|22053.76|22053.7|22053.7|22053.92|22053.92|22053.23|22053.23|0
1607696450000|2020-12-11 14:20:50|22052.92|22052.92|22053.36|22053.36|22053.36|22053.36|22052.92|22052.92|0
1607696470000|2020-12-11 14:21:10|22052.83|22052.83|22052.46|22052.46|22052.83|22052.83|22051.78|22051.78|0
1607696480000|2020-12-11 14:21:20|22052.23|22052.23|22056.22|22056.22|22056.22|22056.22|22052.23|22052.23|0
1607696490000|2020-12-11 14:21:30|22056.9|22056.9|22060.27|22060.27|22060.27|22060.27|22056.9|22056.9|0
1607696500000|2020-12-11 14:21:40|22058.9|22058.9|22058.46|22058.46|22058.9|22058.9|22058.46|22058.46|0
1607696510000|2020-12-11 14:21:50|22056.97|22056.97|22057.18|22057.18|22057.18|22057.18|22056.75|22056.75|0
1607696520000|2020-12-11 14:22:00|22057.04|22057.04|22054.61|22054.61|22057.04|22057.04|22054.52|22054.52|0
1607696530000|2020-12-11 14:22:10|22053.31|22053.31|22052.94|22052.94|22053.31|22053.31|22052.72|22052.72|0
1607696540000|2020-12-11 14:22:20|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|22053.15|0
1607696550000|2020-12-11 14:22:30|22052.94|22052.94|22052.72|22052.72|22052.94|22052.94|22052.72|22052.72|0
1607696560000|2020-12-11 14:22:40|22052.95|22052.95|22052.95|22052.95|22052.95|22052.95|22052.95|22052.95|0
1607696570000|2020-12-11 14:22:50|22051.9|22051.9|22048.93|22048.93|22051.9|22051.9|22048.15|22048.15|0
1607696580000|2020-12-11 14:23:00|22048.25|22048.25|22049.61|22049.61|22049.61|22049.61|22048.25|22048.25|0
1607696590000|2020-12-11 14:23:10|22048.83|22048.83|22048.31|22048.31|22048.83|22048.83|22048.31|22048.31|0
1607696600000|2020-12-11 14:23:20|22047.78|22047.78|22048.31|22048.31|22048.31|22048.31|22047.78|22047.78|0
1607696610000|2020-12-11 14:23:30|22047.62|22047.62|22046.16|22046.16|22047.62|22047.62|22046.16|22046.16|0
1607696620000|2020-12-11 14:23:40|22047.54|22047.54|22047.54|22047.54|22047.54|22047.54|22047.54|22047.54|0
1607696630000|2020-12-11 14:23:50|22047.32|22047.32|22040.79|22040.79|22047.32|22047.32|22037.86|22037.86|0
1607696640000|2020-12-11 14:24:00|22040.57|22040.57|22038.89|22038.89|22041|22041|22038.89|22038.89|0
1607696650000|2020-12-11 14:24:10|22038.96|22038.96|22043.73|22043.73|22043.73|22043.73|22038.55|22038.55|0
1607696660000|2020-12-11 14:24:20|22044.25|22044.25|22044.19|22044.19|22044.25|22044.25|22044.19|22044.19|0
1607696670000|2020-12-11 14:24:30|22044.41|22044.41|22044.34|22044.34|22044.41|22044.41|22044.34|22044.34|0
1607696690000|2020-12-11 14:24:50|22045.39|22045.39|22043.7|22043.7|22045.6|22045.6|22043.7|22043.7|0
1607696700000|2020-12-11 14:25:00|22042.33|22042.33|22041.84|22041.84|22045.86|22045.86|22041.06|22041.06|0
1607696710000|2020-12-11 14:25:10|22039.73|22039.73|22038.25|22038.25|22039.73|22039.73|22038.25|22038.25|0
1607696720000|2020-12-11 14:25:20|22039.62|22039.62|22032.98|22032.98|22039.62|22039.62|22032.98|22032.98|0
1607696730000|2020-12-11 14:25:30|22037.11|22037.11|22037.11|22037.11|22037.11|22037.11|22037.11|22037.11|0
1607696740000|2020-12-11 14:25:40|22036.33|22036.33|22031.41|22031.41|22036.33|22036.33|22031.07|22031.07|0
1607696750000|2020-12-11 14:25:50|22031.2|22031.2|22028.61|22028.61|22031.2|22031.2|22028.61|22028.61|0
1607696760000|2020-12-11 14:26:00|22029.98|22029.98|22026.59|22026.59|22029.98|22029.98|22025.68|22025.68|0
1607696770000|2020-12-11 14:26:10|22030.71|22030.71|22027.96|22027.96|22030.71|22030.71|22027.96|22027.96|0
1607696780000|2020-12-11 14:26:20|22026.91|22026.91|22027.43|22027.43|22027.43|22027.43|22025.53|22025.53|0
1607696790000|2020-12-11 14:26:30|22027.95|22027.95|22024.55|22024.55|22029|22029|22024.55|22024.55|0
1607696800000|2020-12-11 14:26:40|22024.52|22024.52|22026.08|22026.08|22026.08|22026.08|22024.52|22024.52|0
1607696810000|2020-12-11 14:26:50|22025.95|22025.95|22026|22026|22026|22026|22025.95|22025.95|0
1607696820000|2020-12-11 14:27:00|22027.05|22027.05|22026.21|22026.21|22027.11|22027.11|22025.68|22025.68|0
1607696830000|2020-12-11 14:27:10|22026.99|22026.99|22026.99|22026.99|22026.99|22026.99|22026.99|22026.99|0
1607696840000|2020-12-11 14:27:20|22028.36|22028.36|22033.05|22033.05|22033.05|22033.05|22028.36|22028.36|0
1607696850000|2020-12-11 14:27:30|22033.57|22033.57|22034.83|22034.83|22034.95|22034.95|22033.57|22033.57|0
1607696860000|2020-12-11 14:27:40|22035.61|22035.61|22027.02|22027.02|22035.61|22035.61|22027.02|22027.02|0
1607696870000|2020-12-11 14:27:50|22028.39|22028.39|22033.97|22033.97|22033.97|22033.97|22028.39|22028.39|0
1607696880000|2020-12-11 14:28:00|22035.35|22035.35|22043.86|22043.86|22044.57|22044.57|22035.35|22035.35|0
1607696890000|2020-12-11 14:28:10|22044.64|22044.64|22045.26|22045.26|22045.26|22045.26|22044.64|22044.64|0
1607696900000|2020-12-11 14:28:20|22048.01|22048.01|22053.08|22053.08|22053.95|22053.95|22048.01|22048.01|0
1607696910000|2020-12-11 14:28:30|22053.6|22053.6|22050.46|22050.46|22055.71|22055.71|22050.46|22050.46|0
1607696920000|2020-12-11 14:28:40|22049.77|22049.77|22044.63|22044.63|22049.84|22049.84|22044.63|22044.63|0
1607696930000|2020-12-11 14:28:50|22041.88|22041.88|22039.61|22039.61|22041.88|22041.88|22039.08|22039.08|0
1607696940000|2020-12-11 14:29:00|22038.2|22038.2|22033.13|22033.13|22038.2|22038.2|22031.02|22031.02|0
1607696950000|2020-12-11 14:29:10|22033.02|22033.02|22029.73|22029.73|22033.02|22033.02|22029.73|22029.73|0
1607696960000|2020-12-11 14:29:20|22030.16|22030.16|22029.48|22029.48|22030.16|22030.16|22028.79|22028.79|0
1607696970000|2020-12-11 14:29:30|22030.53|22030.53|22030.53|22030.53|22030.53|22030.53|22030.53|22030.53|0
1607696980000|2020-12-11 14:29:40|22031.06|22031.06|22030.25|22030.25|22031.84|22031.84|22030.25|22030.25|0
1607696990000|2020-12-11 14:29:50|22034.37|22034.37|22043.06|22043.06|22044.43|22044.43|22031.62|22031.62|0
1607697000000|2020-12-11 14:30:00|22041.89|22041.89|22031.52|22031.52|22041.89|22041.89|22031.52|22031.52|0
1607697010000|2020-12-11 14:30:10|22031.3|22031.3|22029.53|22029.53|22031.59|22031.59|22029.53|22029.53|0
1607697020000|2020-12-11 14:30:20|22029.01|22029.01|22033.12|22033.12|22033.12|22033.12|22027.45|22027.45|0
1607697030000|2020-12-11 14:30:30|22034.5|22034.5|22033.77|22033.77|22034.5|22034.5|22033.12|22033.12|0
1607697040000|2020-12-11 14:30:40|22032.97|22032.97|22034.18|22034.18|22034.71|22034.71|22032.28|22032.28|0
1607697050000|2020-12-11 14:30:50|22035.24|22035.24|22035.49|22035.49|22035.49|22035.49|22034.71|22034.71|0
1607697060000|2020-12-11 14:31:00|22034.71|22034.71|22027.55|22027.55|22034.71|22034.71|22026.56|22026.56|0
1607697070000|2020-12-11 14:31:10|22030.3|22030.3|22029.59|22029.59|22030.3|22030.3|22028.03|22028.03|0
1607697080000|2020-12-11 14:31:20|22029.37|22029.37|22026.51|22026.51|22030.31|22030.31|22024.61|22024.61|0
1607697090000|2020-12-11 14:31:30|22025.24|22025.24|22025.83|22025.83|22025.83|22025.83|22024.28|22024.28|0
1607697100000|2020-12-11 14:31:40|22024.28|22024.28|22020.45|22020.45|22024.28|22024.28|22020.23|22020.23|0
1607697110000|2020-12-11 14:31:50|22020.67|22020.67|22022.53|22022.53|22022.73|22022.73|22019.78|22019.78|0
1607697120000|2020-12-11 14:32:00|22022|22022|22026.77|22026.77|22026.77|22026.77|22022|22022|0
1607697130000|2020-12-11 14:32:10|22028.08|22028.08|22022.58|22022.58|22028.31|22028.31|22021.8|22021.8|0
1607697140000|2020-12-11 14:32:20|22023.11|22023.11|22023.63|22023.63|22023.63|22023.63|22023.11|22023.11|0
1607697150000|2020-12-11 14:32:30|22025.01|22025.01|22026.17|22026.17|22026.17|22026.17|22024.79|22024.79|0
1607697160000|2020-12-11 14:32:40|22027.53|22027.53|22025.11|22025.11|22028.91|22028.91|22025.11|22025.11|0
1607697170000|2020-12-11 14:32:50|22024.58|22024.58|22021.31|22021.31|22024.58|22024.58|22020.47|22020.47|0
1607697180000|2020-12-11 14:33:00|22021.11|22021.11|22023.98|22023.98|22023.98|22023.98|22019.97|22019.97|0
1607697190000|2020-12-11 14:33:10|22025.35|22025.35|22026.91|22026.91|22026.91|22026.91|22025.35|22025.35|0
1607697200000|2020-12-11 14:33:20|22028.28|22028.28|22029.86|22029.86|22032.61|22032.61|22026.91|22026.91|0
1607697210000|2020-12-11 14:33:30|22027.96|22027.96|22027.72|22027.72|22030.47|22030.47|22027.5|22027.5|0
1607697220000|2020-12-11 14:33:40|22025.48|22025.48|22032.1|22032.1|22032.1|22032.1|22025.48|22025.48|0
1607697230000|2020-12-11 14:33:50|22033.16|22033.16|22035.17|22035.17|22035.7|22035.7|22031.92|22031.92|0
1607697240000|2020-12-11 14:34:00|22033.8|22033.8|22034.92|22034.92|22034.92|22034.92|22033.27|22033.27|0
1607697250000|2020-12-11 14:34:10|22035.44|22035.44|22040.78|22040.78|22040.78|22040.78|22035.44|22035.44|0
1607697260000|2020-12-11 14:34:20|22041.43|22041.43|22048.16|22048.16|22048.16|22048.16|22041.43|22041.43|0
1607697270000|2020-12-11 14:34:30|22046.79|22046.79|22053.39|22053.39|22053.39|22053.39|22046.79|22046.79|0
1607697280000|2020-12-11 14:34:40|22053.92|22053.92|22056|22056|22056|22056|22052.4|22052.4|0
1607697290000|2020-12-11 14:34:50|22054.95|22054.95|22059.17|22059.17|22059.17|22059.17|22054.95|22054.95|0
1607697300000|2020-12-11 14:35:00|22061.92|22061.92|22063.22|22063.22|22065.12|22065.12|22056.2|22056.2|0
1607697310000|2020-12-11 14:35:10|22061.64|22061.64|22052.43|22052.43|22061.64|22061.64|22052.43|22052.43|0
1607697330000|2020-12-11 14:35:30|22051.91|22051.91|22054.67|22054.67|22054.67|22054.67|22044.72|22044.72|0
1607697340000|2020-12-11 14:35:40|22053.9|22053.9|22051.9|22051.9|22055.61|22055.61|22051.3|22051.3|0
1607697350000|2020-12-11 14:35:50|22050.53|22050.53|22051.91|22051.91|22051.91|22051.91|22050.53|22050.53|0
1607697360000|2020-12-11 14:36:00|22052.69|22052.69|22056.11|22056.11|22058.08|22058.08|22052.69|22052.69|0
1607697370000|2020-12-11 14:36:10|22057.69|22057.69|22052.68|22052.68|22058.22|22058.22|22052.16|22052.16|0
1607697380000|2020-12-11 14:36:20|22052.46|22052.46|22042.58|22042.58|22052.46|22052.46|22041.89|22041.89|0
1607697390000|2020-12-11 14:36:30|22042.05|22042.05|22045.71|22045.71|22045.71|22045.71|22042.05|22042.05|0
1607697400000|2020-12-11 14:36:40|22043.63|22043.63|22043.81|22043.81|22044.16|22044.16|22042.26|22042.26|0
1607697410000|2020-12-11 14:36:50|22048.67|22048.67|22057|22057|22057.47|22057.47|22048.67|22048.67|0
1607697420000|2020-12-11 14:37:00|22057.19|22057.19|22062.98|22062.98|22062.98|22062.98|22057.19|22057.19|0
1607697430000|2020-12-11 14:37:10|22063.51|22063.51|22064.82|22064.82|22067.63|22067.63|22061.41|22061.41|0
1607697440000|2020-12-11 14:37:20|22065.34|22065.34|22070.17|22070.17|22070.69|22070.69|22065.34|22065.34|0
1607697450000|2020-12-11 14:37:30|22070.69|22070.69|22067.89|22067.89|22070.69|22070.69|22067.89|22067.89|0
1607697460000|2020-12-11 14:37:40|22068.01|22068.01|22065.61|22065.61|22068.01|22068.01|22064.59|22064.59|0
1607697470000|2020-12-11 14:37:50|22067.19|22067.19|22066.13|22066.13|22067.19|22067.19|22066.13|22066.13|0
1607697480000|2020-12-11 14:38:00|22065.91|22065.91|22064.08|22064.08|22066.75|22066.75|22064.08|22064.08|0
1607697490000|2020-12-11 14:38:10|22062.78|22062.78|22058.48|22058.48|22063.03|22063.03|22057.88|22057.88|0
1607697500000|2020-12-11 14:38:20|22059.85|22059.85|22062.73|22062.73|22063.51|22063.51|22059.85|22059.85|0
1607697510000|2020-12-11 14:38:30|22062.21|22062.21|22057.45|22057.45|22062.21|22062.21|22057.2|22057.2|0
1607697520000|2020-12-11 14:38:40|22057.98|22057.98|22062.74|22062.74|22062.74|22062.74|22056.6|22056.6|0
1607697530000|2020-12-11 14:38:50|22062.21|22062.21|22060.61|22060.61|22062.21|22062.21|22060.61|22060.61|0
1607697540000|2020-12-11 14:39:00|22060.4|22060.4|22059.77|22059.77|22063.19|22063.19|22059.25|22059.25|0
1607697550000|2020-12-11 14:39:10|22060.3|22060.3|22061.3|22061.3|22061.51|22061.51|22059.4|22059.4|0
1607697560000|2020-12-11 14:39:20|22059.72|22059.72|22060.63|22060.63|22060.77|22060.77|22059.72|22059.72|0
1607697570000|2020-12-11 14:39:30|22061.16|22061.16|22063.03|22063.03|22063.03|22063.03|22061.16|22061.16|0
1607697580000|2020-12-11 14:39:40|22061.65|22061.65|22055|22055|22061.65|22061.65|22055|22055|0
1607697590000|2020-12-11 14:39:50|22053.94|22053.94|22049.4|22049.4|22053.94|22053.94|22049.4|22049.4|0
1607697600000|2020-12-11 14:40:00|22049.92|22049.92|22051.52|22051.52|22054.05|22054.05|22049.92|22049.92|0
1607697610000|2020-12-11 14:40:10|22054.26|22054.26|22051.1|22051.1|22054.26|22054.26|22051.1|22051.1|0
1607697620000|2020-12-11 14:40:20|22052.15|22052.15|22052.43|22052.43|22053.36|22053.36|22050.04|22050.04|0
1607697630000|2020-12-11 14:40:30|22051.06|22051.06|22049.1|22049.1|22051.06|22051.06|22048.57|22048.57|0
1607697640000|2020-12-11 14:40:40|22049.63|22049.63|22045.82|22045.82|22049.63|22049.63|22045.82|22045.82|0
1607697650000|2020-12-11 14:40:50|22045.3|22045.3|22047.93|22047.93|22047.93|22047.93|22043.07|22043.07|0
1607697660000|2020-12-11 14:41:00|22048.98|22048.98|22048.22|22048.22|22049.27|22049.27|22048.22|22048.22|0
1607697670000|2020-12-11 14:41:10|22048.29|22048.29|22039.84|22039.84|22048.29|22048.29|22038.46|22038.46|0
1607697680000|2020-12-11 14:41:20|22039.63|22039.63|22039.04|22039.04|22039.63|22039.63|22039.04|22039.04|0
1607697690000|2020-12-11 14:41:30|22038.97|22038.97|22039.16|22039.16|22039.16|22039.16|22038.38|22038.38|0
1607697700000|2020-12-11 14:41:40|22038.38|22038.38|22029.14|22029.14|22038.38|22038.38|22029.14|22029.14|0
1607697710000|2020-12-11 14:41:50|22029.92|22029.92|22028.02|22028.02|22030.72|22030.72|22028.02|22028.02|0
1607697720000|2020-12-11 14:42:00|22025.44|22025.44|22020.96|22020.96|22025.44|22025.44|22018.44|22018.44|0
1607697730000|2020-12-11 14:42:10|22021.48|22021.48|22020.71|22020.71|22021.48|22021.48|22019.44|22019.44|0
1607697740000|2020-12-11 14:42:20|22021.14|22021.14|22031.47|22031.47|22032.24|22032.24|22020.4|22020.4|0
1607697750000|2020-12-11 14:42:30|22031.35|22031.35|22030.11|22030.11|22031.67|22031.67|22030.11|22030.11|0
1607697760000|2020-12-11 14:42:40|22030.33|22030.33|22034.24|22034.24|22034.24|22034.24|22030.33|22030.33|0
1607697770000|2020-12-11 14:42:50|22034.77|22034.77|22035.62|22035.62|22037.45|22037.45|22034.77|22034.77|0
1607697780000|2020-12-11 14:43:00|22033.47|22033.47|22032.16|22032.16|22033.47|22033.47|22031.88|22031.88|0
1607697790000|2020-12-11 14:43:10|22032.27|22032.27|22037.59|22037.59|22038.12|22038.12|22032.27|22032.27|0
1607697800000|2020-12-11 14:43:20|22036.01|22036.01|22029.35|22029.35|22042.38|22042.38|22027.08|22027.08|0
1607697810000|2020-12-11 14:43:30|22028.82|22028.82|22022.73|22022.73|22028.82|22028.82|22022.73|22022.73|0
1607697820000|2020-12-11 14:43:40|22021.15|22021.15|22016.92|22016.92|22021.15|22021.15|22016.92|22016.92|0
1607697830000|2020-12-11 14:43:50|22016.57|22016.57|22015.83|22015.83|22016.79|22016.79|22014.53|22014.53|0
1607697840000|2020-12-11 14:44:00|22014.78|22014.78|22005.45|22005.45|22014.78|22014.78|22005.45|22005.45|0
1607697850000|2020-12-11 14:44:10|22004.67|22004.67|21999.3|21999.3|22004.67|22004.67|21999.3|21999.3|0
1607697860000|2020-12-11 14:44:20|22000.08|22000.08|21996.04|21996.04|22000.27|22000.27|21995.73|21995.73|0
1607697870000|2020-12-11 14:44:30|21995.51|21995.51|21997.23|21997.23|21997.34|21997.34|21995.51|21995.51|0
1607697880000|2020-12-11 14:44:40|21998|21998|21997.85|21997.85|21998.9|21998.9|21997.85|21997.85|0
1607697890000|2020-12-11 14:44:50|21998.37|21998.37|22007.01|22007.01|22008.06|22008.06|21997|21997|0
1607697900000|2020-12-11 14:45:00|22005.43|22005.43|22005.51|22005.51|22006.29|22006.29|22005.43|22005.43|0
1607697910000|2020-12-11 14:45:10|22006.04|22006.04|22013.07|22013.07|22013.07|22013.07|22005.51|22005.51|0
1607697920000|2020-12-11 14:45:20|22014.37|22014.37|22019.65|22019.65|22019.65|22019.65|22014.37|22014.37|0
1607697930000|2020-12-11 14:45:30|22021.02|22021.02|22032.43|22032.43|22033.21|22033.21|22021.02|22021.02|0
1607697940000|2020-12-11 14:45:40|22033.21|22033.21|22034.69|22034.69|22034.69|22034.69|22032.43|22032.43|0
1607697950000|2020-12-11 14:45:50|22036.46|22036.46|22039.34|22039.34|22039.34|22039.34|22033.08|22033.08|0
1607697960000|2020-12-11 14:46:00|22040.11|22040.11|22040.54|22040.54|22043.65|22043.65|22039.66|22039.66|0
1607697970000|2020-12-11 14:46:10|22039.16|22039.16|22033.7|22033.7|22039.16|22039.16|22032.92|22032.92|0
1607697980000|2020-12-11 14:46:20|22036.33|22036.33|22039.29|22039.29|22039.29|22039.29|22036.33|22036.33|0
1607697990000|2020-12-11 14:46:30|22039.51|22039.51|22042.59|22042.59|22042.71|22042.71|22039.51|22039.51|0
1607698000000|2020-12-11 14:46:40|22042.07|22042.07|22032.61|22032.61|22042.75|22042.75|22032.61|22032.61|0
1607698010000|2020-12-11 14:46:50|22032.08|22032.08|22023.26|22023.26|22032.08|22032.08|22023.04|22023.04|0
1607698020000|2020-12-11 14:47:00|22025.48|22025.48|22016.8|22016.8|22025.58|22025.58|22016.8|22016.8|0
1607698030000|2020-12-11 14:47:10|22017.32|22017.32|22012.65|22012.65|22017.32|22017.32|22011.6|22011.6|0
1607698040000|2020-12-11 14:47:20|22011.97|22011.97|22007.46|22007.46|22011.97|22011.97|22005.3|22005.3|0
1607698050000|2020-12-11 14:47:30|22008.23|22008.23|22011.03|22011.03|22011.03|22011.03|22007.34|22007.34|0
1607698060000|2020-12-11 14:47:40|22012.08|22012.08|22009.9|22009.9|22012.51|22012.51|22009.9|22009.9|0
1607698070000|2020-12-11 14:47:50|22009.22|22009.22|22004.36|22004.36|22009.22|22009.22|22003.4|22003.4|0
1607698080000|2020-12-11 14:48:00|22005.14|22005.14|22006.52|22006.52|22008.1|22008.1|22002.81|22002.81|0
1607698090000|2020-12-11 14:48:10|22004.96|22004.96|22006.86|22006.86|22007.04|22007.04|22004.71|22004.71|0
1607698100000|2020-12-11 14:48:20|22008.24|22008.24|22010.38|22010.38|22010.38|22010.38|22006.66|22006.66|0
1607698110000|2020-12-11 14:48:30|22009.32|22009.32|22007.77|22007.77|22009.32|22009.32|22007.77|22007.77|0
1607698120000|2020-12-11 14:48:40|22006.19|22006.19|22007.87|22007.87|22008.55|22008.55|22006.19|22006.19|0
1607698130000|2020-12-11 14:48:50|22008.65|22008.65|22014.96|22014.96|22015.18|22015.18|22007.96|22007.96|0
1607698140000|2020-12-11 14:49:00|22014.44|22014.44|22015.22|22015.22|22015.22|22015.22|22013.66|22013.66|0
1607698150000|2020-12-11 14:49:10|22015.16|22015.16|22010.1|22010.1|22015.28|22015.28|22010.1|22010.1|0
1607698160000|2020-12-11 14:49:20|22011.68|22011.68|22014.33|22014.33|22015.11|22015.11|22011.68|22011.68|0
1607698170000|2020-12-11 14:49:30|22014.77|22014.77|22008.01|22008.01|22014.77|22014.77|22006.7|22006.7|0
1607698180000|2020-12-11 14:49:40|22008.54|22008.54|22011.49|22011.49|22011.49|22011.49|22008.54|22008.54|0
1607698190000|2020-12-11 14:49:50|22009.91|22009.91|22006.5|22006.5|22009.91|22009.91|22006.5|22006.5|0
1607698200000|2020-12-11 14:50:00|22007.28|22007.28|22004.19|22004.19|22008.05|22008.05|22001.44|22001.44|0
1607698210000|2020-12-11 14:50:10|22005.24|22005.24|21993.16|21993.16|22005.24|22005.24|21993.16|21993.16|0
1607698220000|2020-12-11 14:50:20|21995.27|21995.27|21997.97|21997.97|21997.97|21997.97|21995.27|21995.27|0
1607698230000|2020-12-11 14:50:30|21997.29|21997.29|22001.15|22001.15|22002.73|22002.73|21992.96|21992.96|0
1607698240000|2020-12-11 14:50:40|22002.53|22002.53|22005.83|22005.83|22005.83|22005.83|22002.53|22002.53|0
1607698250000|2020-12-11 14:50:50|22009.62|22009.62|22009.84|22009.84|22010.37|22010.37|22009.62|22009.62|0
1607698260000|2020-12-11 14:51:00|22011.99|22011.99|22018.42|22018.42|22019.47|22019.47|22011.99|22011.99|0
1607698270000|2020-12-11 14:51:10|22017.64|22017.64|22017.64|22017.64|22017.64|22017.64|22017.64|22017.64|0
1607698280000|2020-12-11 14:51:20|22018.16|22018.16|22014.57|22014.57|22018.16|22018.16|22014.04|22014.04|0
1607698290000|2020-12-11 14:51:30|22015.09|22015.09|22020.77|22020.77|22020.77|22020.77|22015.09|22015.09|0
1607698300000|2020-12-11 14:51:40|22020.9|22020.9|22021.49|22021.49|22021.49|22021.49|22020.38|22020.38|0
1607698310000|2020-12-11 14:51:50|22023.39|22023.39|22025.52|22025.52|22025.52|22025.52|22022.24|22022.24|0
1607698320000|2020-12-11 14:52:00|22026.05|22026.05|22027|22027|22027|22027|22025.46|22025.46|0
1607698330000|2020-12-11 14:52:10|22027.23|22027.23|22026.7|22026.7|22027.23|22027.23|22026.7|22026.7|0
1607698340000|2020-12-11 14:52:20|22027.23|22027.23|22029.66|22029.66|22029.66|22029.66|22027.23|22027.23|0
1607698350000|2020-12-11 14:52:30|22030.18|22030.18|22031.92|22031.92|22031.92|22031.92|22030.18|22030.18|0
1607698360000|2020-12-11 14:52:40|22033.29|22033.29|22034.67|22034.67|22036.57|22036.57|22032.51|22032.51|0
1607698370000|2020-12-11 14:52:50|22034.24|22034.24|22031.4|22031.4|22035.11|22035.11|22031.4|22031.4|0
1607698380000|2020-12-11 14:53:00|22032.96|22032.96|22032.96|22032.96|22034.86|22034.86|22032.18|22032.18|0
1607698390000|2020-12-11 14:53:10|22032.43|22032.43|22032.34|22032.34|22032.43|22032.43|22030.44|22030.44|0
1607698400000|2020-12-11 14:53:20|22033.39|22033.39|22041.18|22041.18|22041.18|22041.18|22033.39|22033.39|0
1607698410000|2020-12-11 14:53:30|22041.29|22041.29|22048.24|22048.24|22048.24|22048.24|22040.76|22040.76|0
1607698420000|2020-12-11 14:53:40|22048.9|22048.9|22041.62|22041.62|22048.9|22048.9|22041.4|22041.4|0
1607698430000|2020-12-11 14:53:50|22040.93|22040.93|22036.27|22036.27|22040.93|22040.93|22036.27|22036.27|0
1607698440000|2020-12-11 14:54:00|22034.71|22034.71|22035.1|22035.1|22035.24|22035.24|22033.01|22033.01|0
1607698450000|2020-12-11 14:54:10|22035.32|22035.32|22033.14|22033.14|22036|22036|22033.14|22033.14|0
1607698460000|2020-12-11 14:54:20|22032.36|22032.36|22037.81|22037.81|22037.81|22037.81|22032.36|22032.36|0
1607698470000|2020-12-11 14:54:30|22038.06|22038.06|22037.81|22037.81|22038.06|22038.06|22036.51|22036.51|0
1607698480000|2020-12-11 14:54:40|22038.34|22038.34|22039.82|22039.82|22040.04|22040.04|22038.34|22038.34|0
1607698490000|2020-12-11 14:54:50|22041.2|22041.2|22043.44|22043.44|22043.44|22043.44|22041.2|22041.2|0
1607698500000|2020-12-11 14:55:00|22044.81|22044.81|22034.28|22034.28|22044.81|22044.81|22034.28|22034.28|0
1607698510000|2020-12-11 14:55:10|22030.16|22030.16|22029.06|22029.06|22031.21|22031.21|22029.06|22029.06|0
1607698520000|2020-12-11 14:55:20|22028.53|22028.53|22028.53|22028.53|22029.9|22029.9|22027.07|22027.07|0
1607698530000|2020-12-11 14:55:30|22029.84|22029.84|22032.76|22032.76|22033.03|22033.03|22029.84|22029.84|0
1607698540000|2020-12-11 14:55:40|22033.81|22033.81|22033.25|22033.25|22033.81|22033.81|22033.03|22033.03|0
1607698550000|2020-12-11 14:55:50|22036|22036|22039.16|22039.16|22039.16|22039.16|22036|22036|0
1607698560000|2020-12-11 14:56:00|22038.64|22038.64|22041.61|22041.61|22041.61|22041.61|22037.26|22037.26|0
1607698570000|2020-12-11 14:56:10|22042.98|22042.98|22043.48|22043.48|22043.51|22043.51|22042.98|22042.98|0
1607698580000|2020-12-11 14:56:20|22043.7|22043.7|22047.43|22047.43|22048.11|22048.11|22043.04|22043.04|0
1607698590000|2020-12-11 14:56:30|22048.81|22048.81|22049.84|22049.84|22049.84|22049.84|22047.75|22047.75|0
1607698600000|2020-12-11 14:56:40|22050.36|22050.36|22049.44|22049.44|22050.36|22050.36|22047.29|22047.29|0
1607698610000|2020-12-11 14:56:50|22050.22|22050.22|22049.97|22049.97|22050.22|22050.22|22049.44|22049.44|0
1607698630000|2020-12-11 14:57:10|22050.65|22050.65|22050.74|22050.74|22050.74|22050.74|22050.21|22050.21|0
1607698640000|2020-12-11 14:57:20|22047.99|22047.99|22046.77|22046.77|22047.99|22047.99|22046.77|22046.77|0
1607698650000|2020-12-11 14:57:30|22048.15|22048.15|22051.1|22051.1|22051.1|22051.1|22048.15|22048.15|0
1607698660000|2020-12-11 14:57:40|22051.88|22051.88|22064.01|22064.01|22064.01|22064.01|22051.88|22051.88|0
1607698670000|2020-12-11 14:57:50|22065.39|22065.39|22065.71|22065.71|22066.76|22066.76|22065.39|22065.39|0
1607698680000|2020-12-11 14:58:00|22065.03|22065.03|22063.93|22063.93|22065.78|22065.78|22063.7|22063.7|0
1607698690000|2020-12-11 14:58:10|22062.55|22062.55|22063.56|22063.56|22063.56|22063.56|22060.28|22060.28|0
1607698700000|2020-12-11 14:58:20|22063.78|22063.78|22063|22063|22063.78|22063.78|22063|22063|0
1607698710000|2020-12-11 14:58:30|22064.37|22064.37|22064.37|22064.37|22064.37|22064.37|22064.37|22064.37|0
1607698720000|2020-12-11 14:58:40|22063.85|22063.85|22063.85|22063.85|22066.36|22066.36|22063.85|22063.85|0
1607698730000|2020-12-11 14:58:50|22063.63|22063.63|22057.92|22057.92|22063.63|22063.63|22057.92|22057.92|0
1607698740000|2020-12-11 14:59:00|22057.24|22057.24|22051.37|22051.37|22057.24|22057.24|22051.15|22051.15|0
1607698750000|2020-12-11 14:59:10|22051.15|22051.15|22050.37|22050.37|22051.15|22051.15|22050.37|22050.37|0
1607698760000|2020-12-11 14:59:20|22051.15|22051.15|22047.1|22047.1|22051.15|22051.15|22047.1|22047.1|0
1607698770000|2020-12-11 14:59:30|22046.57|22046.57|22048.71|22048.71|22051.34|22051.34|22045.79|22045.79|0
1607698780000|2020-12-11 14:59:40|22049.49|22049.49|22049.49|22049.49|22049.49|22049.49|22049.49|22049.49|0
1607698790000|2020-12-11 14:59:50|22049.71|22049.71|22055.64|22055.64|22055.64|22055.64|22047.95|22047.95|0
1607698800000|2020-12-11 15:00:00|22057.2|22057.2|22059.32|22059.32|22059.32|22059.32|22056.83|22056.83|0
1607698810000|2020-12-11 15:00:10|22060.1|22060.1|22064.85|22064.85|22064.85|22064.85|22060.1|22060.1|0
1607698820000|2020-12-11 15:00:20|22064.32|22064.32|22065.81|22065.81|22065.81|22065.81|22062.49|22062.49|0
1607698830000|2020-12-11 15:00:30|22064.25|22064.25|22071.36|22071.36|22071.89|22071.89|22058.46|22058.46|0
1607698840000|2020-12-11 15:00:40|22071.58|22071.58|22082.37|22082.37|22082.37|22082.37|22071.58|22071.58|0
1607698850000|2020-12-11 15:00:50|22083.75|22083.75|22085.7|22085.7|22085.7|22085.7|22083.75|22083.75|0
1607698860000|2020-12-11 15:01:00|22086.76|22086.76|22088.79|22088.79|22088.79|22088.79|22086.76|22086.76|0
1607698870000|2020-12-11 15:01:10|22088.26|22088.26|22095.87|22095.87|22095.87|22095.87|22088.26|22088.26|0
1607698880000|2020-12-11 15:01:20|22095.93|22095.93|22103.27|22103.27|22103.27|22103.27|22095.93|22095.93|0
1607698890000|2020-12-11 15:01:30|22103.8|22103.8|22115.06|22115.06|22115.06|22115.06|22103.8|22103.8|0
1607698900000|2020-12-11 15:01:40|22115.23|22115.23|22111.37|22111.37|22116.54|22116.54|22110.85|22110.85|0
1607698910000|2020-12-11 15:01:50|22111.9|22111.9|22111.9|22111.9|22111.9|22111.9|22111.9|22111.9|0
1607698920000|2020-12-11 15:02:00|22112.04|22112.04|22115.43|22115.43|22115.64|22115.64|22112.04|22112.04|0
1607698930000|2020-12-11 15:02:10|22114.65|22114.65|22123.26|22123.26|22123.26|22123.26|22114.65|22114.65|0
1607698940000|2020-12-11 15:02:20|22123.78|22123.78|22122.32|22122.32|22124.31|22124.31|22121.54|22121.54|0
1607698950000|2020-12-11 15:02:30|22123.7|22123.7|22122.33|22122.33|22123.7|22123.7|22122.33|22122.33|0
1607698960000|2020-12-11 15:02:40|22120.75|22120.75|22119.45|22119.45|22120.75|22120.75|22119.45|22119.45|0
1607698970000|2020-12-11 15:02:50|22116.7|22116.7|22116.86|22116.86|22116.86|22116.86|22112.21|22112.21|0
1607698980000|2020-12-11 15:03:00|22116.81|22116.81|22116.94|22116.94|22116.94|22116.94|22115.14|22115.14|0
1607698990000|2020-12-11 15:03:10|22117.72|22117.72|22129.55|22129.55|22129.55|22129.55|22117.72|22117.72|0
1607699000000|2020-12-11 15:03:20|22128.77|22128.77|22123.18|22123.18|22128.77|22128.77|22123.18|22123.18|0
1607699010000|2020-12-11 15:03:30|22123.71|22123.71|22123.46|22123.46|22123.71|22123.71|22123.46|22123.46|0
1607699020000|2020-12-11 15:03:40|22124.14|22124.14|22125.66|22125.66|22125.66|22125.66|22124.14|22124.14|0
1607699030000|2020-12-11 15:03:50|22124.3|22124.3|22120.15|22120.15|22124.3|22124.3|22118.69|22118.69|0
1607699040000|2020-12-11 15:04:00|22120.26|22120.26|22119.95|22119.95|22120.48|22120.48|22119.95|22119.95|0
1607699050000|2020-12-11 15:04:10|22120.48|22120.48|22116.31|22116.31|22121|22121|22116.31|22116.31|0
1607699060000|2020-12-11 15:04:20|22114.76|22114.76|22115.2|22115.2|22115.2|22115.2|22114.76|22114.76|0
1607699070000|2020-12-11 15:04:30|22115.31|22115.31|22113.33|22113.33|22115.31|22115.31|22113.33|22113.33|0
1607699080000|2020-12-11 15:04:40|22111.77|22111.77|22111.99|22111.99|22111.99|22111.99|22109.87|22109.87|0
1607699090000|2020-12-11 15:04:50|22111.31|22111.31|22113.21|22113.21|22113.21|22113.21|22111.31|22111.31|0
1607699100000|2020-12-11 15:05:00|22113.15|22113.15|22105.15|22105.15|22113.68|22113.68|22105.15|22105.15|0
1607699110000|2020-12-11 15:05:10|22104.93|22104.93|22100.54|22100.54|22104.93|22104.93|22100.54|22100.54|0
1607699120000|2020-12-11 15:05:20|22099.33|22099.33|22094.66|22094.66|22099.33|22099.33|22094.66|22094.66|0
1607699130000|2020-12-11 15:05:30|22093.97|22093.97|22095.34|22095.34|22095.34|22095.34|22093.44|22093.44|0
1607699140000|2020-12-11 15:05:40|22096.12|22096.12|22086.48|22086.48|22096.12|22096.12|22086.48|22086.48|0
1607699150000|2020-12-11 15:05:50|22085.79|22085.79|22095.53|22095.53|22095.53|22095.53|22083.46|22083.46|0
1607699160000|2020-12-11 15:06:00|22096.84|22096.84|22105.03|22105.03|22106.08|22106.08|22096.84|22096.84|0
1607699170000|2020-12-11 15:06:10|22104.97|22104.97|22101.86|22101.86|22104.97|22104.97|22101.86|22101.86|0
1607699180000|2020-12-11 15:06:20|22102.64|22102.64|22104.03|22104.03|22105.59|22105.59|22102.64|22102.64|0
1607699190000|2020-12-11 15:06:30|22104.81|22104.81|22109.67|22109.67|22109.67|22109.67|22104.81|22104.81|0
1607699200000|2020-12-11 15:06:40|22110.44|22110.44|22120.59|22120.59|22120.59|22120.59|22110.44|22110.44|0
1607699210000|2020-12-11 15:06:50|22122.17|22122.17|22121.66|22121.66|22123.84|22123.84|22120.1|22120.1|0
1607699220000|2020-12-11 15:07:00|22120.88|22120.88|22124.03|22124.03|22124.55|22124.55|22117.2|22117.2|0
1607699230000|2020-12-11 15:07:10|22123.25|22123.25|22113.45|22113.45|22123.25|22123.25|22113.45|22113.45|0
1607699240000|2020-12-11 15:07:20|22110.7|22110.7|22110.27|22110.27|22111.64|22111.64|22106.46|22106.46|0
1607699250000|2020-12-11 15:07:30|22110.79|22110.79|22111.32|22111.32|22111.85|22111.85|22110.79|22110.79|0
1607699260000|2020-12-11 15:07:40|22112.1|22112.1|22119.44|22119.44|22119.44|22119.44|22112.1|22112.1|0
1607699270000|2020-12-11 15:07:50|22120.22|22120.22|22123.31|22123.31|22123.31|22123.31|22119.69|22119.69|0
1607699280000|2020-12-11 15:08:00|22123.84|22123.84|22123.53|22123.53|22124.05|22124.05|22123|22123|0
1607699290000|2020-12-11 15:08:10|22122.85|22122.85|22125.37|22125.37|22126.15|22126.15|22122.82|22122.82|0
1607699300000|2020-12-11 15:08:20|22124.84|22124.84|22123.63|22123.63|22124.84|22124.84|22123.63|22123.63|0
1607699310000|2020-12-11 15:08:30|22122.85|22122.85|22117.27|22117.27|22122.85|22122.85|22117.27|22117.27|0
1607699320000|2020-12-11 15:08:40|22114.93|22114.93|22114.82|22114.82|22114.93|22114.93|22113.35|22113.35|0
1607699330000|2020-12-11 15:08:50|22115.59|22115.59|22114.82|22114.82|22115.59|22115.59|22114.22|22114.22|0
1607699340000|2020-12-11 15:09:00|22114.6|22114.6|22112.49|22112.49|22114.6|22114.6|22112.49|22112.49|0
1607699350000|2020-12-11 15:09:10|22111.81|22111.81|22105.02|22105.02|22111.81|22111.81|22105.02|22105.02|0
1607699360000|2020-12-11 15:09:20|22101.49|22101.49|22100.22|22100.22|22101.49|22101.49|22100.22|22100.22|0
1607699370000|2020-12-11 15:09:30|22101.8|22101.8|22101.27|22101.27|22101.8|22101.8|22101.27|22101.27|0
1607699380000|2020-12-11 15:09:40|22102.33|22102.33|22109.56|22109.56|22109.56|22109.56|22102.33|22102.33|0
1607699390000|2020-12-11 15:09:50|22110.08|22110.08|22117.6|22117.6|22117.6|22117.6|22110.08|22110.08|0
1607699400000|2020-12-11 15:10:00|22118.96|22118.96|22125.79|22125.79|22126.61|22126.61|22118.96|22118.96|0
1607699410000|2020-12-11 15:10:10|22126.01|22126.01|22126.65|22126.65|22127.18|22127.18|22126.01|22126.01|0
1607699420000|2020-12-11 15:10:20|22126.12|22126.12|22117.22|22117.22|22126.12|22126.12|22117.22|22117.22|0
1607699430000|2020-12-11 15:10:30|22117.43|22117.43|22116.19|22116.19|22117.65|22117.65|22115.14|22115.14|0
1607699440000|2020-12-11 15:10:40|22116.41|22116.41|22118.31|22118.31|22118.31|22118.31|22116.41|22116.41|0
1607699450000|2020-12-11 15:10:50|22118.84|22118.84|22112.52|22112.52|22118.84|22118.84|22112.52|22112.52|0
1607699460000|2020-12-11 15:11:00|22109.89|22109.89|22109.89|22109.89|22109.89|22109.89|22109.89|22109.89|0
1607699470000|2020-12-11 15:11:10|22111.47|22111.47|22111.47|22111.47|22111.47|22111.47|22111.47|22111.47|0
1607699490000|2020-12-11 15:11:30|22111.99|22111.99|22112.52|22112.52|22112.73|22112.73|22111.99|22111.99|0
1607699500000|2020-12-11 15:11:40|22113.05|22113.05|22118.74|22118.74|22118.74|22118.74|22113.05|22113.05|0
1607699510000|2020-12-11 15:11:50|22118.55|22118.55|22121.16|22121.16|22121.16|22121.16|22118.55|22118.55|0
1607699520000|2020-12-11 15:12:00|22121.69|22121.69|22122.59|22122.59|22124.07|22124.07|22121.69|22121.69|0
1607699530000|2020-12-11 15:12:10|22122.07|22122.07|22127.17|22127.17|22127.17|22127.17|22122.07|22122.07|0
1607699540000|2020-12-11 15:12:20|22127.7|22127.7|22126.84|22126.84|22127.89|22127.89|22126.84|22126.84|0
1607699550000|2020-12-11 15:12:30|22127.89|22127.89|22128.24|22128.24|22128.24|22128.24|22127.89|22127.89|0
1607699560000|2020-12-11 15:12:40|22127.19|22127.19|22128.12|22128.12|22128.39|22128.39|22127.19|22127.19|0
1607699570000|2020-12-11 15:12:50|22130.17|22130.17|22130.17|22130.17|22130.17|22130.17|22130.17|22130.17|0
1607699580000|2020-12-11 15:13:00|22130.85|22130.85|22130.85|22130.85|22130.85|22130.85|22130.85|22130.85|0
1607699590000|2020-12-11 15:13:10|22129.48|22129.48|22126.24|22126.24|22130.26|22130.26|22125.68|22125.68|0
1607699600000|2020-12-11 15:13:20|22126.29|22126.29|22126.29|22126.29|22126.29|22126.29|22126.29|22126.29|0
1607699610000|2020-12-11 15:13:30|22126.82|22126.82|22126.82|22126.82|22126.82|22126.82|22126.82|22126.82|0
1607699620000|2020-12-11 15:13:40|22127.02|22127.02|22135.2|22135.2|22135.2|22135.2|22126.34|22126.34|0
1607699630000|2020-12-11 15:13:50|22135.73|22135.73|22140.45|22140.45|22140.45|22140.45|22135.51|22135.51|0
1607699640000|2020-12-11 15:14:00|22140.67|22140.67|22135.11|22135.11|22140.67|22140.67|22135.11|22135.11|0
1607699650000|2020-12-11 15:14:10|22133.73|22133.73|22134.26|22134.26|22134.26|22134.26|22133.73|22133.73|0
1607699660000|2020-12-11 15:14:20|22133.73|22133.73|22130.35|22130.35|22133.73|22133.73|22130.35|22130.35|0
1607699670000|2020-12-11 15:14:30|22130.87|22130.87|22130.35|22130.35|22130.87|22130.87|22130.35|22130.35|0
1607699680000|2020-12-11 15:14:40|22130.13|22130.13|22128.32|22128.32|22130.13|22130.13|22127.79|22127.79|0
1607699690000|2020-12-11 15:14:50|22124.59|22124.59|22124|22124|22124.9|22124.9|22123.84|22123.84|0
1607699700000|2020-12-11 15:15:00|22123.48|22123.48|22124.36|22124.36|22125.66|22125.66|22123.48|22123.48|0
1607699710000|2020-12-11 15:15:10|22123.15|22123.15|22125.64|22125.64|22126.04|22126.04|22122.77|22122.77|0
1607699720000|2020-12-11 15:15:20|22127.85|22127.85|22129.15|22129.15|22129.15|22129.15|22127.85|22127.85|0
1607699730000|2020-12-11 15:15:30|22128.94|22128.94|22128.94|22128.94|22130.31|22130.31|22128.94|22128.94|0
1607699740000|2020-12-11 15:15:40|22128.41|22128.41|22128.38|22128.38|22129.16|22129.16|22128.38|22128.38|0
1607699750000|2020-12-11 15:15:50|22127|22127|22117.67|22117.67|22127|22127|22117.67|22117.67|0
1607699760000|2020-12-11 15:16:00|22117.14|22117.14|22117.48|22117.48|22117.67|22117.67|22117.14|22117.14|0
1607699770000|2020-12-11 15:16:10|22117.72|22117.72|22130.78|22130.78|22131.38|22131.38|22117.72|22117.72|0
1607699780000|2020-12-11 15:16:20|22131|22131|22139.92|22139.92|22140.14|22140.14|22131|22131|0
1607699790000|2020-12-11 15:16:30|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|22140.7|0
1607699800000|2020-12-11 15:16:40|22140.17|22140.17|22143.9|22143.9|22143.9|22143.9|22140.17|22140.17|0
1607699810000|2020-12-11 15:16:50|22145.48|22145.48|22146.1|22146.1|22146.1|22146.1|22144.42|22144.42|0
1607699820000|2020-12-11 15:17:00|22148.85|22148.85|22153.18|22153.18|22153.18|22153.18|22148.85|22148.85|0
1607699830000|2020-12-11 15:17:10|22153.37|22153.37|22151.55|22151.55|22153.37|22153.37|22151.55|22151.55|0
1607699840000|2020-12-11 15:17:20|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|22152.08|0
1607699850000|2020-12-11 15:17:30|22150.7|22150.7|22151.3|22151.3|22151.3|22151.3|22150.7|22150.7|0
1607699860000|2020-12-11 15:17:40|22152.66|22152.66|22158.8|22158.8|22158.8|22158.8|22152.66|22152.66|0
1607699870000|2020-12-11 15:17:50|22159.87|22159.87|22158.9|22158.9|22159.87|22159.87|22158.04|22158.04|0
1607699880000|2020-12-11 15:18:00|22159.33|22159.33|22158.61|22158.61|22164.67|22164.67|22158.47|22158.47|0
1607699890000|2020-12-11 15:18:10|22158.39|22158.39|22158.51|22158.51|22158.73|22158.73|22158.39|22158.39|0
1607699900000|2020-12-11 15:18:20|22158.73|22158.73|22156.67|22156.67|22159.78|22159.78|22156.67|22156.67|0
1607699910000|2020-12-11 15:18:30|22155.29|22155.29|22152.74|22152.74|22155.29|22155.29|22152.74|22152.74|0
1607699920000|2020-12-11 15:18:40|22154.11|22154.11|22155.15|22155.15|22156.78|22156.78|22154.11|22154.11|0
1607699930000|2020-12-11 15:18:50|22154.5|22154.5|22153.98|22153.98|22154.5|22154.5|22153.98|22153.98|0
1607699940000|2020-12-11 15:19:00|22154.41|22154.41|22155.19|22155.19|22157.61|22157.61|22154.41|22154.41|0
1607699950000|2020-12-11 15:19:10|22155.87|22155.87|22155.19|22155.19|22155.87|22155.87|22155.19|22155.19|0
1607699960000|2020-12-11 15:19:20|22154.41|22154.41|22154.41|22154.41|22154.41|22154.41|22153.88|22153.88|0
1607699970000|2020-12-11 15:19:30|22155.09|22155.09|22161.33|22161.33|22161.33|22161.33|22155.09|22155.09|0
1607699980000|2020-12-11 15:19:40|22158.58|22158.58|22153.18|22153.18|22158.58|22158.58|22153.18|22153.18|0
1607699990000|2020-12-11 15:19:50|22151.08|22151.08|22149.7|22149.7|22151.08|22151.08|22148.33|22148.33|0
1607700000000|2020-12-11 15:20:00|22150.76|22150.76|22148.68|22148.68|22150.76|22150.76|22148.68|22148.68|0
1607700010000|2020-12-11 15:20:10|22147.99|22147.99|22139.02|22139.02|22147.99|22147.99|22139.02|22139.02|0
1607700020000|2020-12-11 15:20:20|22138.93|22138.93|22142.02|22142.02|22142.02|22142.02|22138.81|22138.81|0
1607700030000|2020-12-11 15:20:30|22142.54|22142.54|22142.91|22142.91|22143.22|22143.22|22142.54|22142.54|0
1607700040000|2020-12-11 15:20:40|22143.44|22143.44|22140.58|22140.58|22143.44|22143.44|22139.21|22139.21|0
1607700060000|2020-12-11 15:21:00|22140.36|22140.36|22134.2|22134.2|22140.36|22140.36|22134.2|22134.2|0
1607700070000|2020-12-11 15:21:10|22133.15|22133.15|22129.04|22129.04|22133.15|22133.15|22129.04|22129.04|0
1607700080000|2020-12-11 15:21:20|22129.23|22129.23|22129.23|22129.23|22129.23|22129.23|22129.23|22129.23|0
1607700090000|2020-12-11 15:21:30|22129.44|22129.44|22129.97|22129.97|22129.97|22129.97|22129.44|22129.44|0
1607700100000|2020-12-11 15:21:40|22129.19|22129.19|22130.87|22130.87|22131.37|22131.37|22128.41|22128.41|0
1607700110000|2020-12-11 15:21:50|22130.65|22130.65|22134.6|22134.6|22134.6|22134.6|22130.65|22130.65|0
1607700120000|2020-12-11 15:22:00|22134.67|22134.67|22134.14|22134.14|22134.67|22134.67|22134.14|22134.14|0
1607700130000|2020-12-11 15:22:10|22135.7|22135.7|22135.39|22135.39|22136.44|22136.44|22135.39|22135.39|0
1607700140000|2020-12-11 15:22:20|22136.76|22136.76|22136.24|22136.24|22136.76|22136.76|22136.24|22136.24|0
1607700150000|2020-12-11 15:22:30|22134.86|22134.86|22132.76|22132.76|22134.86|22134.86|22132.76|22132.76|0
1607700160000|2020-12-11 15:22:40|22133.44|22133.44|22133.19|22133.19|22133.97|22133.97|22133.19|22133.19|0
1607700170000|2020-12-11 15:22:50|22132.66|22132.66|22132.14|22132.14|22133.09|22133.09|22132.14|22132.14|0
1607700180000|2020-12-11 15:23:00|22132.67|22132.67|22134.48|22134.48|22134.48|22134.48|22132.67|22132.67|0
1607700190000|2020-12-11 15:23:10|22135|22135|22139.58|22139.58|22140.1|22140.1|22134.48|22134.48|0
1607700200000|2020-12-11 15:23:20|22140.26|22140.26|22148.01|22148.01|22148.01|22148.01|22140.26|22140.26|0
1607700210000|2020-12-11 15:23:30|22147.23|22147.23|22143.81|22143.81|22147.7|22147.7|22143.81|22143.81|0
1607700220000|2020-12-11 15:23:40|22139.74|22139.74|22141.11|22141.11|22141.11|22141.11|22139.74|22139.74|0
1607700230000|2020-12-11 15:23:50|22140.9|22140.9|22138.49|22138.49|22141.42|22141.42|22138.49|22138.49|0
1607700240000|2020-12-11 15:24:00|22139.27|22139.27|22139.79|22139.79|22139.79|22139.79|22139.27|22139.27|0
1607700250000|2020-12-11 15:24:10|22143.92|22143.92|22143.34|22143.34|22143.92|22143.92|22143.22|22143.22|0
1607700260000|2020-12-11 15:24:20|22143.74|22143.74|22141.9|22141.9|22145.32|22145.32|22141.9|22141.9|0
1607700270000|2020-12-11 15:24:30|22140.84|22140.84|22141.74|22141.74|22141.74|22141.74|22140.16|22140.16|0
1607700280000|2020-12-11 15:24:40|22143.32|22143.32|22144.06|22144.06|22144.06|22144.06|22143.32|22143.32|0
1607700290000|2020-12-11 15:24:50|22143.01|22143.01|22141.63|22141.63|22143.01|22143.01|22141.63|22141.63|0
1607700300000|2020-12-11 15:25:00|22141.11|22141.11|22141.32|22141.32|22141.32|22141.32|22141.11|22141.11|0
1607700310000|2020-12-11 15:25:10|22139.95|22139.95|22142.79|22142.79|22144.6|22144.6|22139.95|22139.95|0
1607700320000|2020-12-11 15:25:20|22143|22143|22143|22143|22143|22143|22143|22143|0
1607700330000|2020-12-11 15:25:30|22142.32|22142.32|22141.32|22141.32|22142.88|22142.88|22141.32|22141.32|0
1607700340000|2020-12-11 15:25:40|22141.11|22141.11|22142.35|22142.35|22142.35|22142.35|22140.98|22140.98|0
1607700350000|2020-12-11 15:25:50|22143.4|22143.4|22145.31|22145.31|22147.27|22147.27|22143.4|22143.4|0
1607700360000|2020-12-11 15:26:00|22145.84|22145.84|22147.06|22147.06|22149.03|22149.03|22145.81|22145.81|0
1607700370000|2020-12-11 15:26:10|22146.01|22146.01|22139.32|22139.32|22146.01|22146.01|22139.32|22139.32|0
1607700380000|2020-12-11 15:26:20|22139.53|22139.53|22136.79|22136.79|22139.53|22139.53|22136.79|22136.79|0
1607700390000|2020-12-11 15:26:30|22135.73|22135.73|22136.84|22136.84|22136.84|22136.84|22135.54|22135.54|0
1607700400000|2020-12-11 15:26:40|22137.06|22137.06|22137.59|22137.59|22137.59|22137.59|22137.06|22137.06|0
1607700410000|2020-12-11 15:26:50|22140.34|22140.34|22141.64|22141.64|22141.64|22141.64|22139.81|22139.81|0
1607700420000|2020-12-11 15:27:00|22144.07|22144.07|22134.72|22134.72|22144.07|22144.07|22134.72|22134.72|0
1607700430000|2020-12-11 15:27:10|22134.61|22134.61|22127.15|22127.15|22134.8|22134.8|22127.15|22127.15|0
1607700440000|2020-12-11 15:27:20|22125.77|22125.77|22122.79|22122.79|22125.77|22125.77|22122.36|22122.36|0
1607700450000|2020-12-11 15:27:30|22122.58|22122.58|22121.15|22121.15|22122.58|22122.58|22121.15|22121.15|0
1607700460000|2020-12-11 15:27:40|22118.39|22118.39|22110.51|22110.51|22118.39|22118.39|22110.44|22110.44|0
1607700470000|2020-12-11 15:27:50|22111.04|22111.04|22111.25|22111.25|22111.25|22111.25|22111.04|22111.04|0
1607700480000|2020-12-11 15:28:00|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|0
1607700490000|2020-12-11 15:28:10|22110.26|22110.26|22106.17|22106.17|22110.36|22110.36|22106.17|22106.17|0
1607700500000|2020-12-11 15:28:20|22105.98|22105.98|22106.51|22106.51|22106.73|22106.73|22105.98|22105.98|0
1607700510000|2020-12-11 15:28:30|22106.58|22106.58|22105.71|22105.71|22106.65|22106.65|22105.28|22105.28|0
1607700520000|2020-12-11 15:28:40|22105.5|22105.5|22102.37|22102.37|22105.5|22105.5|22102.37|22102.37|0
1607700530000|2020-12-11 15:28:50|22103.94|22103.94|22104.32|22104.32|22104.57|22104.57|22103.26|22103.26|0
1607700540000|2020-12-11 15:29:00|22102.74|22102.74|22101.01|22101.01|22102.74|22102.74|22100.57|22100.57|0
1607700550000|2020-12-11 15:29:10|22102.07|22102.07|22104.65|22104.65|22104.65|22104.65|22102.07|22102.07|0
1607700560000|2020-12-11 15:29:20|22103.6|22103.6|22102.91|22102.91|22103.6|22103.6|22102.91|22102.91|0
1607700570000|2020-12-11 15:29:30|22103.13|22103.13|22103.06|22103.06|22103.13|22103.13|22103.06|22103.06|0
1607700580000|2020-12-11 15:29:40|22102.29|22102.29|22095.37|22095.37|22102.29|22102.29|22094|22094|0
1607700600000|2020-12-11 15:30:00|22096.15|22096.15|22103.38|22103.38|22103.38|22103.38|22096.15|22096.15|0
1607700610000|2020-12-11 15:30:10|22104.06|22104.06|22103.72|22103.72|22104.06|22104.06|22103.53|22103.53|0
1607700620000|2020-12-11 15:30:20|22103.93|22103.93|22104.15|22104.15|22104.15|22104.15|22103.93|22103.93|0
1607700630000|2020-12-11 15:30:30|22102.78|22102.78|22102.78|22102.78|22102.78|22102.78|22102.78|22102.78|0
1607700640000|2020-12-11 15:30:40|22103|22103|22107.67|22107.67|22107.67|22107.67|22103|22103|0
1607700650000|2020-12-11 15:30:50|22107.89|22107.89|22107.65|22107.65|22110.04|22110.04|22107.12|22107.12|0
1607700660000|2020-12-11 15:31:00|22106.09|22106.09|22112.03|22112.03|22112.03|22112.03|22104.51|22104.51|0
1607700670000|2020-12-11 15:31:10|22111.25|22111.25|22111.27|22111.27|22111.46|22111.46|22109.69|22109.69|0
1607700680000|2020-12-11 15:31:20|22112.83|22112.83|22114.94|22114.94|22114.94|22114.94|22112.83|22112.83|0
1607700690000|2020-12-11 15:31:30|22113.89|22113.89|22113.16|22113.16|22115.25|22115.25|22112.97|22112.97|0
1607700700000|2020-12-11 15:31:40|22112.64|22112.64|22112.42|22112.42|22112.64|22112.64|22112.42|22112.42|0
1607700710000|2020-12-11 15:31:50|22111.99|22111.99|22111.99|22111.99|22111.99|22111.99|22111.99|22111.99|0
1607700720000|2020-12-11 15:32:00|22109.24|22109.24|22109.23|22109.23|22109.37|22109.37|22109.23|22109.23|0
1607700730000|2020-12-11 15:32:10|22109.29|22109.29|22115.11|22115.11|22115.64|22115.64|22109.29|22109.29|0
1607700740000|2020-12-11 15:32:20|22115.89|22115.89|22117.79|22117.79|22117.79|22117.79|22115.89|22115.89|0
1607700750000|2020-12-11 15:32:30|22117.01|22117.01|22114.36|22114.36|22117.01|22117.01|22114.36|22114.36|0
1607700760000|2020-12-11 15:32:40|22115.94|22115.94|22105.87|22105.87|22117.85|22117.85|22105.87|22105.87|0
1607700770000|2020-12-11 15:32:50|22104.82|22104.82|22106.13|22106.13|22111.84|22111.84|22104.11|22104.11|0
1607700780000|2020-12-11 15:33:00|22106.35|22106.35|22107.61|22107.61|22112.26|22112.26|22106.35|22106.35|0
1607700790000|2020-12-11 15:33:10|22106.56|22106.56|22112.39|22112.39|22112.39|22112.39|22106.56|22106.56|0
1607700800000|2020-12-11 15:33:20|22113.44|22113.44|22113.44|22113.44|22113.44|22113.44|22113.44|22113.44|0
1607700810000|2020-12-11 15:33:30|22114.13|22114.13|22113.41|22113.41|22116.03|22116.03|22113.19|22113.19|0
1607700820000|2020-12-11 15:33:40|22111.83|22111.83|22113.31|22113.31|22113.31|22113.31|22111.83|22111.83|0
1607700830000|2020-12-11 15:33:50|22116.06|22116.06|22121.54|22121.54|22121.54|22121.54|22116.06|22116.06|0
1607700840000|2020-12-11 15:34:00|22121.01|22121.01|22121.3|22121.3|22121.3|22121.3|22120.78|22120.78|0
1607700850000|2020-12-11 15:34:10|22120.62|22120.62|22116.89|22116.89|22120.62|22120.62|22116.89|22116.89|0
1607700860000|2020-12-11 15:34:20|22115.68|22115.68|22112.89|22112.89|22115.68|22115.68|22112.89|22112.89|0
1607700870000|2020-12-11 15:34:30|22112.67|22112.67|22112.24|22112.24|22112.67|22112.67|22105.75|22105.75|0
1607700880000|2020-12-11 15:34:40|22112.42|22112.42|22111.06|22111.06|22112.42|22112.42|22111.06|22111.06|0
1607700890000|2020-12-11 15:34:50|22111.59|22111.59|22113.49|22113.49|22113.49|22113.49|22111.59|22111.59|0
1607700900000|2020-12-11 15:35:00|22113.42|22113.42|22111.93|22111.93|22113.42|22113.42|22111.93|22111.93|0
1607700910000|2020-12-11 15:35:10|22111.15|22111.15|22106.28|22106.28|22111.15|22111.15|22106.28|22106.28|0
1607700920000|2020-12-11 15:35:20|22106.22|22106.22|22103.18|22103.18|22106.22|22106.22|22103.18|22103.18|0
1607700930000|2020-12-11 15:35:30|22103.87|22103.87|22103.3|22103.3|22105.45|22105.45|22103.3|22103.3|0
1607700940000|2020-12-11 15:35:40|22102.52|22102.52|22098.25|22098.25|22102.52|22102.52|22098.25|22098.25|0
1607700950000|2020-12-11 15:35:50|22097.57|22097.57|22093.53|22093.53|22097.57|22097.57|22093|22093|0
1607700960000|2020-12-11 15:36:00|22092.75|22092.75|22090.55|22090.55|22092.75|22092.75|22090.14|22090.14|0
1607700970000|2020-12-11 15:36:10|22090.61|22090.61|22095.63|22095.63|22095.63|22095.63|22090.61|22090.61|0
1607700980000|2020-12-11 15:36:20|22096.31|22096.31|22099.45|22099.45|22099.45|22099.45|22096.31|22096.31|0
1607700990000|2020-12-11 15:36:30|22099.23|22099.23|22093.13|22093.13|22100.6|22100.6|22093.13|22093.13|0
1607701000000|2020-12-11 15:36:40|22093.66|22093.66|22093.66|22093.66|22093.87|22093.87|22093.66|22093.66|0
1607701010000|2020-12-11 15:36:50|22092.29|22092.29|22090.35|22090.35|22092.29|22092.29|22090.35|22090.35|0
1607701020000|2020-12-11 15:37:00|22089.3|22089.3|22086.01|22086.01|22089.3|22089.3|22083.95|22083.95|0
1607701030000|2020-12-11 15:37:10|22085.79|22085.79|22091.89|22091.89|22091.89|22091.89|22085.79|22085.79|0
1607701040000|2020-12-11 15:37:20|22093.26|22093.26|22095.75|22095.75|22095.75|22095.75|22093.26|22093.26|0
1607701050000|2020-12-11 15:37:30|22095.15|22095.15|22093.99|22093.99|22095.89|22095.89|22093.99|22093.99|0
1607701060000|2020-12-11 15:37:40|22093.78|22093.78|22085.78|22085.78|22093.78|22093.78|22085.78|22085.78|0
1607701070000|2020-12-11 15:37:50|22085.56|22085.56|22084.88|22084.88|22085.56|22085.56|22084.85|22084.85|0
1607701080000|2020-12-11 15:38:00|22084.1|22084.1|22087.88|22087.88|22087.88|22087.88|22084.1|22084.1|0
1607701090000|2020-12-11 15:38:10|22086.15|22086.15|22080.66|22080.66|22086.15|22086.15|22080.66|22080.66|0
1607701100000|2020-12-11 15:38:20|22081.19|22081.19|22081.19|22081.19|22081.19|22081.19|22081.19|22081.19|0
1607701110000|2020-12-11 15:38:30|22080.51|22080.51|22081.36|22081.36|22082.41|22082.41|22080.51|22080.51|0
1607701120000|2020-12-11 15:38:40|22081.14|22081.14|22081.51|22081.51|22082.04|22082.04|22079.08|22079.08|0
1607701130000|2020-12-11 15:38:50|22082.89|22082.89|22087.03|22087.03|22089.34|22089.34|22082.67|22082.67|0
1607701140000|2020-12-11 15:39:00|22085.98|22085.98|22085.98|22085.98|22085.98|22085.98|22085.98|22085.98|0
1607701150000|2020-12-11 15:39:10|22084.42|22084.42|22080.8|22080.8|22084.42|22084.42|22080.21|22080.21|0
1607701160000|2020-12-11 15:39:20|22080.37|22080.37|22079.46|22079.46|22080.37|22080.37|22079.46|22079.46|0
1607701170000|2020-12-11 15:39:30|22078.58|22078.58|22075.44|22075.44|22079.61|22079.61|22075.44|22075.44|0
1607701180000|2020-12-11 15:39:40|22077.87|22077.87|22077.81|22077.81|22077.87|22077.87|22077.81|22077.81|0
1607701190000|2020-12-11 15:39:50|22078.86|22078.86|22083.55|22083.55|22083.55|22083.55|22078.86|22078.86|0
1607701200000|2020-12-11 15:40:00|22082.5|22082.5|22082.5|22082.5|22082.5|22082.5|22082.5|22082.5|0
1607701210000|2020-12-11 15:40:10|22082.36|22082.36|22081.91|22081.91|22082.36|22082.36|22081.91|22081.91|0
1607701220000|2020-12-11 15:40:20|22081.14|22081.14|22075.14|22075.14|22081.14|22081.14|22075.14|22075.14|0
1607701230000|2020-12-11 15:40:30|22076.52|22076.52|22082.74|22082.74|22082.74|22082.74|22076.52|22076.52|0
1607701240000|2020-12-11 15:40:40|22083.52|22083.52|22083.64|22083.64|22083.64|22083.64|22083.52|22083.52|0
1607701250000|2020-12-11 15:40:50|22084.17|22084.17|22084.69|22084.69|22084.69|22084.69|22084.17|22084.17|0
1607701260000|2020-12-11 15:41:00|22086.06|22086.06|22084.97|22084.97|22086.28|22086.28|22084.68|22084.68|0
1607701270000|2020-12-11 15:41:10|22086.03|22086.03|22089.88|22089.88|22089.88|22089.88|22086.03|22086.03|0
1607701280000|2020-12-11 15:41:20|22089.1|22089.1|22083.2|22083.2|22089.1|22089.1|22083.2|22083.2|0
1607701290000|2020-12-11 15:41:30|22081.82|22081.82|22083.4|22083.4|22083.4|22083.4|22081.14|22081.14|0
1607701300000|2020-12-11 15:41:40|22083.62|22083.62|22082.25|22082.25|22083.62|22083.62|22082.04|22082.04|0
1607701310000|2020-12-11 15:41:50|22082.04|22082.04|22084.46|22084.46|22084.99|22084.99|22082.04|22082.04|0
1607701320000|2020-12-11 15:42:00|22085.52|22085.52|22083.62|22083.62|22085.52|22085.52|22083.62|22083.62|0
1607701330000|2020-12-11 15:42:10|22083.8|22083.8|22083.08|22083.08|22083.8|22083.8|22080.88|22080.88|0
1607701340000|2020-12-11 15:42:20|22080.45|22080.45|22080.13|22080.13|22081.5|22081.5|22080.13|22080.13|0
1607701350000|2020-12-11 15:42:30|22078.75|22078.75|22077.43|22077.43|22078.75|22078.75|22076.69|22076.69|0
1607701360000|2020-12-11 15:42:40|22077.8|22077.8|22076.25|22076.25|22077.8|22077.8|22076.25|22076.25|0
1607701370000|2020-12-11 15:42:50|22073.5|22073.5|22073.5|22073.5|22073.5|22073.5|22073.5|22073.5|0
1607701380000|2020-12-11 15:43:00|22073.4|22073.4|22073.4|22073.4|22074.78|22074.78|22073.4|22073.4|0
1607701390000|2020-12-11 15:43:10|22072.88|22072.88|22072.14|22072.14|22073.51|22073.51|22072.14|22072.14|0
1607701400000|2020-12-11 15:43:20|22071.37|22071.37|22071.09|22071.09|22071.37|22071.37|22071.09|22071.09|0
1607701410000|2020-12-11 15:43:30|22071.61|22071.61|22066.4|22066.4|22072.99|22072.99|22066.4|22066.4|0
1607701420000|2020-12-11 15:43:40|22065.71|22065.71|22061.33|22061.33|22065.71|22065.71|22060.81|22060.81|0
1607701430000|2020-12-11 15:43:50|22062.01|22062.01|22062.22|22062.22|22062.22|22062.22|22059.96|22059.96|0
1607701440000|2020-12-11 15:44:00|22063|22063|22063.56|22063.56|22066.19|22066.19|22063|22063|0
1607701450000|2020-12-11 15:44:10|22062.19|22062.19|22061.69|22061.69|22063.25|22063.25|22060.31|22060.31|0
1607701460000|2020-12-11 15:44:20|22060.31|22060.31|22059.66|22059.66|22060.31|22060.31|22059.54|22059.54|0
1607701470000|2020-12-11 15:44:30|22059.45|22059.45|22060.44|22060.44|22061.6|22061.6|22059.45|22059.45|0
1607701480000|2020-12-11 15:44:40|22059.07|22059.07|22055.96|22055.96|22059.07|22059.07|22055.96|22055.96|0
1607701490000|2020-12-11 15:44:50|22055.74|22055.74|22054.36|22054.36|22055.74|22055.74|22054.15|22054.15|0
1607701500000|2020-12-11 15:45:00|22052.78|22052.78|22050.27|22050.27|22053.31|22053.31|22050.27|22050.27|0
1607701510000|2020-12-11 15:45:10|22048.69|22048.69|22048.19|22048.19|22049.21|22049.21|22048.16|22048.16|0
1607701520000|2020-12-11 15:45:20|22048.08|22048.08|22038.2|22038.2|22048.08|22048.08|22037.15|22037.15|0
1607701530000|2020-12-11 15:45:30|22036.83|22036.83|22039.05|22039.05|22040.47|22040.47|22036.14|22036.14|0
1607701540000|2020-12-11 15:45:40|22039.58|22039.58|22038|22038|22039.58|22039.58|22038|22038|0
1607701550000|2020-12-11 15:45:50|22036.62|22036.62|22037.83|22037.83|22039.21|22039.21|22036.62|22036.62|0
1607701560000|2020-12-11 15:46:00|22038.36|22038.36|22036.88|22036.88|22038.36|22038.36|22036.88|22036.88|0
1607701570000|2020-12-11 15:46:10|22037.09|22037.09|22035.13|22035.13|22037.09|22037.09|22034.35|22034.35|0
1607701590000|2020-12-11 15:46:30|22036.18|22036.18|22039.34|22039.34|22039.34|22039.34|22036.18|22036.18|0
1607701600000|2020-12-11 15:46:40|22040.4|22040.4|22047.18|22047.18|22047.71|22047.71|22040.4|22040.4|0
1607701610000|2020-12-11 15:46:50|22047.71|22047.71|22042.85|22042.85|22047.71|22047.71|22042.85|22042.85|0
1607701620000|2020-12-11 15:47:00|22044.43|22044.43|22042.32|22042.32|22045.21|22045.21|22042.32|22042.32|0
1607701630000|2020-12-11 15:47:10|22039.58|22039.58|22038.31|22038.31|22039.58|22039.58|22038.31|22038.31|0
1607701640000|2020-12-11 15:47:20|22038.08|22038.08|22036.09|22036.09|22038.08|22038.08|22036.09|22036.09|0
1607701650000|2020-12-11 15:47:30|22035.87|22035.87|22029.19|22029.19|22035.87|22035.87|22029.19|22029.19|0
1607701660000|2020-12-11 15:47:40|22028.41|22028.41|22026.82|22026.82|22028.41|22028.41|22026.14|22026.14|0
1607701670000|2020-12-11 15:47:50|22027.87|22027.87|22028.4|22028.4|22028.4|22028.4|22027.87|22027.87|0
1607701680000|2020-12-11 15:48:00|22027.02|22027.02|22028.4|22028.4|22029.77|22029.77|22027.02|22027.02|0
1607701690000|2020-12-11 15:48:10|22029.98|22029.98|22027.55|22027.55|22029.98|22029.98|22027.55|22027.55|0
1607701700000|2020-12-11 15:48:20|22028.08|22028.08|22029.45|22029.45|22029.45|22029.45|22028.08|22028.08|0
1607701710000|2020-12-11 15:48:30|22031.88|22031.88|22033.75|22033.75|22036.68|22036.68|22031.88|22031.88|0
1607701720000|2020-12-11 15:48:40|22034.27|22034.27|22030.48|22030.48|22034.27|22034.27|22030.48|22030.48|0
1607701730000|2020-12-11 15:48:50|22031.85|22031.85|22036.97|22036.97|22037.03|22037.03|22031.85|22031.85|0
1607701740000|2020-12-11 15:49:00|22035.91|22035.91|22029.36|22029.36|22035.91|22035.91|22029.36|22029.36|0
1607701750000|2020-12-11 15:49:10|22028.68|22028.68|22027.22|22027.22|22028.68|22028.68|22027.22|22027.22|0
1607701760000|2020-12-11 15:49:20|22027.86|22027.86|22029.07|22029.07|22029.07|22029.07|22027.86|22027.86|0
1607701770000|2020-12-11 15:49:30|22030.45|22030.45|22030.45|22030.45|22030.45|22030.45|22030.23|22030.23|0
1607701780000|2020-12-11 15:49:40|22028.93|22028.93|22027.55|22027.55|22028.93|22028.93|22027.55|22027.55|0
1607701790000|2020-12-11 15:49:50|22028.92|22028.92|22028.92|22028.92|22028.92|22028.92|22028.92|22028.92|0
1607701800000|2020-12-11 15:50:00|22029.38|22029.38|22029.01|22029.01|22029.38|22029.38|22027.95|22027.95|0
1607701810000|2020-12-11 15:50:10|22029.69|22029.69|22031.59|22031.59|22031.59|22031.59|22029.69|22029.69|0
1607701820000|2020-12-11 15:50:20|22031.81|22031.81|22033.11|22033.11|22033.18|22033.18|22031.81|22031.81|0
1607701830000|2020-12-11 15:50:30|22032.43|22032.43|22032.03|22032.03|22032.43|22032.43|22032.03|22032.03|0
1607701840000|2020-12-11 15:50:40|22031.91|22031.91|22033.08|22033.08|22033.08|22033.08|22031.91|22031.91|0
1607701850000|2020-12-11 15:50:50|22033.76|22033.76|22032.57|22032.57|22033.76|22033.76|22031.01|22031.01|0
1607701860000|2020-12-11 15:51:00|22032.04|22032.04|22022.47|22022.47|22032.04|22032.04|22022.47|22022.47|0
1607701870000|2020-12-11 15:51:10|22022.35|22022.35|22019.3|22019.3|22022.35|22022.35|22019.3|22019.3|0
1607701880000|2020-12-11 15:51:20|22019.98|22019.98|22019.4|22019.4|22019.98|22019.98|22019.4|22019.4|0
1607701890000|2020-12-11 15:51:30|22022.88|22022.88|22028.05|22028.05|22028.05|22028.05|22022.88|22022.88|0
1607701900000|2020-12-11 15:51:40|22027.84|22027.84|22025.94|22025.94|22027.84|22027.84|22025.94|22025.94|0
1607701910000|2020-12-11 15:51:50|22025.91|22025.91|22027.1|22027.1|22027.22|22027.22|22025.84|22025.84|0
1607701920000|2020-12-11 15:52:00|22026.77|22026.77|22030.94|22030.94|22030.94|22030.94|22026.34|22026.34|0
1607701930000|2020-12-11 15:52:10|22031.46|22031.46|22032.91|22032.91|22033.05|22033.05|22031.25|22031.25|0
1607701940000|2020-12-11 15:52:20|22034.29|22034.29|22034.97|22034.97|22034.97|22034.97|22034.29|22034.29|0
1607701950000|2020-12-11 15:52:30|22035.49|22035.49|22031.06|22031.06|22035.71|22035.71|22031.06|22031.06|0
1607701960000|2020-12-11 15:52:40|22029.5|22029.5|22030.87|22030.87|22030.87|22030.87|22029.5|22029.5|0
1607701970000|2020-12-11 15:52:50|22030.82|22030.82|22031.23|22031.23|22031.23|22031.23|22030.71|22030.71|0
1607701980000|2020-12-11 15:53:00|22030.71|22030.71|22029.09|22029.09|22030.71|22030.71|22028.57|22028.57|0
1607701990000|2020-12-11 15:53:10|22029.31|22029.31|22032.06|22032.06|22034.48|22034.48|22029.31|22029.31|0
1607702000000|2020-12-11 15:53:20|22034.81|22034.81|22038.68|22038.68|22038.68|22038.68|22034.43|22034.43|0
1607702010000|2020-12-11 15:53:30|22038.73|22038.73|22041.49|22041.49|22041.49|22041.49|22037.95|22037.95|0
1607702020000|2020-12-11 15:53:40|22041.28|22041.28|22041.28|22041.28|22041.28|22041.28|22041.28|22041.28|0
1607702030000|2020-12-11 15:53:50|22040.5|22040.5|22041.18|22041.18|22041.71|22041.71|22040.5|22040.5|0
1607702040000|2020-12-11 15:54:00|22041.71|22041.71|22037.9|22037.9|22041.71|22041.71|22037.84|22037.84|0
1607702050000|2020-12-11 15:54:10|22039.48|22039.48|22039.48|22039.48|22039.48|22039.48|22039.48|22039.48|0
1607702060000|2020-12-11 15:54:20|22039.31|22039.31|22036.21|22036.21|22039.31|22039.31|22036.21|22036.21|0
1607702070000|2020-12-11 15:54:30|22035.43|22035.43|22037.33|22037.33|22039.56|22039.56|22035.43|22035.43|0
1607702080000|2020-12-11 15:54:40|22034.59|22034.59|22039.3|22039.3|22040.68|22040.68|22034.59|22034.59|0
1607702090000|2020-12-11 15:54:50|22038.25|22038.25|22038.25|22038.25|22038.25|22038.25|22036.1|22036.1|0
1607702100000|2020-12-11 15:55:00|22037.47|22037.47|22031.12|22031.12|22039.4|22039.4|22031.12|22031.12|0
1607702110000|2020-12-11 15:55:10|22029.91|22029.91|22030.19|22030.19|22030.44|22030.44|22028.86|22028.86|0
1607702120000|2020-12-11 15:55:20|22029.41|22029.41|22028.88|22028.88|22029.41|22029.41|22028.88|22028.88|0
1607702130000|2020-12-11 15:55:30|22027.51|22027.51|22026.2|22026.2|22027.51|22027.51|22026.2|22026.2|0
1607702140000|2020-12-11 15:55:40|22024.03|22024.03|22022.25|22022.25|22024.03|22024.03|22022.25|22022.25|0
1607702150000|2020-12-11 15:55:50|22021.57|22021.57|22023.04|22023.04|22023.93|22023.93|22021.57|22021.57|0
1607702160000|2020-12-11 15:56:00|22024.09|22024.09|22023.57|22023.57|22024.62|22024.62|22023.04|22023.04|0
1607702170000|2020-12-11 15:56:10|22022.88|22022.88|22023.57|22023.57|22023.57|22023.57|22022.88|22022.88|0
1607702180000|2020-12-11 15:56:20|22023.77|22023.77|22023.55|22023.55|22023.77|22023.77|22023.55|22023.55|0
1607702190000|2020-12-11 15:56:30|22024.33|22024.33|22024.4|22024.4|22025.82|22025.82|22024.33|22024.33|0
1607702200000|2020-12-11 15:56:40|22025.18|22025.18|22025.96|22025.96|22025.96|22025.96|22024.12|22024.12|0
1607702210000|2020-12-11 15:56:50|22027.52|22027.52|22033.64|22033.64|22033.64|22033.64|22027.52|22027.52|0
1607702220000|2020-12-11 15:57:00|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|22032.95|0
1607702230000|2020-12-11 15:57:10|22032.7|22032.7|22033.12|22033.12|22033.55|22033.55|22031.53|22031.53|0
1607702240000|2020-12-11 15:57:20|22032.93|22032.93|22031.37|22031.37|22032.93|22032.93|22031.37|22031.37|0
1607702250000|2020-12-11 15:57:30|22032.75|22032.75|22031.88|22031.88|22032.75|22032.75|22029.04|22029.04|0
1607702260000|2020-12-11 15:57:40|22032.4|22032.4|22033.5|22033.5|22034.81|22034.81|22032.4|22032.4|0
1607702270000|2020-12-11 15:57:50|22032.13|22032.13|22033.49|22033.49|22033.49|22033.49|22032.13|22032.13|0
1607702280000|2020-12-11 15:58:00|22034.18|22034.18|22035.49|22035.49|22036.6|22036.6|22034.18|22034.18|0
1607702290000|2020-12-11 15:58:10|22035.61|22035.61|22035.94|22035.94|22037.19|22037.19|22035.61|22035.61|0
1607702300000|2020-12-11 15:58:20|22036.06|22036.06|22036.41|22036.41|22037.77|22037.77|22035.34|22035.34|0
1607702310000|2020-12-11 15:58:30|22037.77|22037.77|22040.07|22040.07|22041.66|22041.66|22037.77|22037.77|0
1607702320000|2020-12-11 15:58:40|22039.54|22039.54|22037.71|22037.71|22039.54|22039.54|22037.18|22037.18|0
1607702330000|2020-12-11 15:58:50|22037.49|22037.49|22031.94|22031.94|22037.49|22037.49|22031.94|22031.94|0
1607702340000|2020-12-11 15:59:00|22031.41|22031.41|22031.41|22031.41|22031.41|22031.41|22031.41|22031.41|0
1607702350000|2020-12-11 15:59:10|22030.04|22030.04|22031.04|22031.04|22032.41|22032.41|22028.46|22028.46|0
1607702360000|2020-12-11 15:59:20|22031.82|22031.82|22035.65|22035.65|22035.65|22035.65|22031.82|22031.82|0
1607702370000|2020-12-11 15:59:30|22035.12|22035.12|22038.07|22038.07|22038.07|22038.07|22035.12|22035.12|0
1607702380000|2020-12-11 15:59:40|22038.76|22038.76|22040.59|22040.59|22040.59|22040.59|22038.76|22038.76|0
1607702390000|2020-12-11 15:59:50|22041.64|22041.64|22039.97|22039.97|22042.32|22042.32|22038.39|22038.39|0
1607702400000|2020-12-11 16:00:00|22039.44|22039.44|22040.83|22040.83|22042.48|22042.48|22039.44|22039.44|0
1607702410000|2020-12-11 16:00:10|22040.61|22040.61|22043.04|22043.04|22043.57|22043.57|22040.61|22040.61|0
1607702420000|2020-12-11 16:00:20|22042.51|22042.51|22041.3|22041.3|22042.51|22042.51|22041.3|22041.3|0
1607702430000|2020-12-11 16:00:30|22044.26|22044.26|22048.65|22048.65|22048.65|22048.65|22044.26|22044.26|0
1607702440000|2020-12-11 16:00:40|22048.87|22048.87|22049.4|22049.4|22049.4|22049.4|22048.87|22048.87|0
1607702450000|2020-12-11 16:00:50|22049.92|22049.92|22056.54|22056.54|22056.64|22056.64|22049.92|22049.92|0
1607702460000|2020-12-11 16:01:00|22057.92|22057.92|22059.51|22059.51|22061.94|22061.94|22057.92|22057.92|0
1607702470000|2020-12-11 16:01:10|22060.19|22060.19|22064.08|22064.08|22064.08|22064.08|22060.19|22060.19|0
1607702480000|2020-12-11 16:01:20|22062.71|22062.71|22062.71|22062.71|22062.71|22062.71|22062.71|22062.71|0
1607702490000|2020-12-11 16:01:30|22062.02|22062.02|22059.59|22059.59|22063.39|22063.39|22059.59|22059.59|0
1607702500000|2020-12-11 16:01:40|22060.96|22060.96|22061.16|22061.16|22061.33|22061.33|22059.75|22059.75|0
1607702510000|2020-12-11 16:01:50|22059.75|22059.75|22056.73|22056.73|22059.75|22059.75|22056.21|22056.21|0
1607702520000|2020-12-11 16:02:00|22057.42|22057.42|22071.51|22071.51|22071.51|22071.51|22057.42|22057.42|0
1607702530000|2020-12-11 16:02:10|22071.72|22071.72|22072.77|22072.77|22072.77|22072.77|22071.72|22071.72|0
1607702540000|2020-12-11 16:02:20|22072.25|22072.25|22070.63|22070.63|22072.25|22072.25|22070.63|22070.63|0
1607702550000|2020-12-11 16:02:30|22069.94|22069.94|22065.95|22065.95|22069.94|22069.94|22064.49|22064.49|0
1607702560000|2020-12-11 16:02:40|22066.63|22066.63|22066.07|22066.07|22066.63|22066.63|22064.58|22064.58|0
1607702570000|2020-12-11 16:02:50|22065.54|22065.54|22063.64|22063.64|22065.54|22065.54|22063.11|22063.11|0
1607702580000|2020-12-11 16:03:00|22064.17|22064.17|22065.99|22065.99|22065.99|22065.99|22062.59|22062.59|0
1607702590000|2020-12-11 16:03:10|22065.8|22065.8|22073.46|22073.46|22073.46|22073.46|22065.68|22065.68|0
1607702600000|2020-12-11 16:03:20|22072.94|22072.94|22074.84|22074.84|22074.84|22074.84|22072.94|22072.94|0
1607702610000|2020-12-11 16:03:30|22075.06|22075.06|22072.08|22072.08|22075.06|22075.06|22072.08|22072.08|0
1607702620000|2020-12-11 16:03:40|22072.61|22072.61|22076.75|22076.75|22076.75|22076.75|22072.61|22072.61|0
1607702630000|2020-12-11 16:03:50|22076.82|22076.82|22077.15|22077.15|22077.15|22077.15|22076.62|22076.62|0
1607702640000|2020-12-11 16:04:00|22077.2|22077.2|22076.64|22076.64|22077.2|22077.2|22076.52|22076.52|0
1607702650000|2020-12-11 16:04:10|22076.83|22076.83|22074.8|22074.8|22080.12|22080.12|22074.02|22074.02|0
1607702660000|2020-12-11 16:04:20|22073.42|22073.42|22074.52|22074.52|22074.52|22074.52|22071.77|22071.77|0
1607702670000|2020-12-11 16:04:30|22074.45|22074.45|22076.62|22076.62|22076.62|22076.62|22074.45|22074.45|0
1607702680000|2020-12-11 16:04:40|22077.4|22077.4|22078.7|22078.7|22079.48|22079.48|22077.4|22077.4|0
1607702690000|2020-12-11 16:04:50|22081.45|22081.45|22081.88|22081.88|22081.88|22081.88|22081.45|22081.45|0
1607702700000|2020-12-11 16:05:00|22082.1|22082.1|22083.34|22083.34|22083.34|22083.34|22081.76|22081.76|0
1607702710000|2020-12-11 16:05:10|22081.98|22081.98|22084.43|22084.43|22085.49|22085.49|22081.98|22081.98|0
1607702720000|2020-12-11 16:05:20|22083.91|22083.91|22080.23|22080.23|22083.91|22083.91|22079.4|22079.4|0
1607702730000|2020-12-11 16:05:30|22080.76|22080.76|22081.29|22081.29|22081.81|22081.81|22080.76|22080.76|0
1607702740000|2020-12-11 16:05:40|22080.6|22080.6|22077.15|22077.15|22080.6|22080.6|22077.15|22077.15|0
1607702750000|2020-12-11 16:05:50|22076.09|22076.09|22074.66|22074.66|22076.09|22076.09|22071.7|22071.7|0
1607702760000|2020-12-11 16:06:00|22076.03|22076.03|22077.65|22077.65|22078.33|22078.33|22076.03|22076.03|0
1607702770000|2020-12-11 16:06:10|22077.53|22077.53|22078.97|22078.97|22078.97|22078.97|22077.42|22077.42|0
1607702780000|2020-12-11 16:06:20|22078.29|22078.29|22077.51|22077.51|22078.29|22078.29|22077.51|22077.51|0
1607702790000|2020-12-11 16:06:30|22078.89|22078.89|22076.71|22076.71|22078.89|22078.89|22076.19|22076.19|0
1607702800000|2020-12-11 16:06:40|22077.4|22077.4|22077.46|22077.46|22078.77|22078.77|22077.4|22077.4|0
1607702810000|2020-12-11 16:06:50|22077.37|22077.37|22076.75|22076.75|22077.6|22077.6|22076.75|22076.75|0
1607702820000|2020-12-11 16:07:00|22078.12|22078.12|22078.12|22078.12|22078.12|22078.12|22078.12|22078.12|0
1607702830000|2020-12-11 16:07:10|22078.19|22078.19|22075.58|22075.58|22078.26|22078.26|22074.73|22074.73|0
1607702840000|2020-12-11 16:07:20|22076.96|22076.96|22078.98|22078.98|22078.98|22078.98|22076.03|22076.03|0
1607702850000|2020-12-11 16:07:30|22078.45|22078.45|22076.04|22076.04|22078.57|22078.57|22075.9|22075.9|0
1607702860000|2020-12-11 16:07:40|22075.36|22075.36|22074.05|22074.05|22075.36|22075.36|22074.05|22074.05|0
1607702870000|2020-12-11 16:07:50|22069.93|22069.93|22069.24|22069.24|22069.93|22069.93|22069.24|22069.24|0
1607702880000|2020-12-11 16:08:00|22070.62|22070.62|22070.84|22070.84|22070.84|22070.84|22070.62|22070.62|0
1607702890000|2020-12-11 16:08:10|22072.3|22072.3|22072.3|22072.3|22072.42|22072.42|22072.18|22072.18|0
1607702900000|2020-12-11 16:08:20|22072.43|22072.43|22072.57|22072.57|22072.57|22072.57|22072.43|22072.43|0
1607702910000|2020-12-11 16:08:30|22072.05|22072.05|22066.84|22066.84|22072.05|22072.05|22066.84|22066.84|0
1607702920000|2020-12-11 16:08:40|22068.22|22068.22|22070.33|22070.33|22070.33|22070.33|22066.84|22066.84|0
1607702930000|2020-12-11 16:08:50|22071.11|22071.11|22073.16|22073.16|22073.94|22073.94|22071.11|22071.11|0
1607702940000|2020-12-11 16:09:00|22072.48|22072.48|22071.45|22071.45|22072.48|22072.48|22070.05|22070.05|0
1607702950000|2020-12-11 16:09:10|22071.69|22071.69|22071.47|22071.47|22071.69|22071.69|22069.92|22069.92|0
1607702960000|2020-12-11 16:09:20|22072.25|22072.25|22074.89|22074.89|22074.89|22074.89|22072.16|22072.16|0
1607702970000|2020-12-11 16:09:30|22075.42|22075.42|22082.79|22082.79|22082.79|22082.79|22075.42|22075.42|0
1607702980000|2020-12-11 16:09:40|22083.57|22083.57|22083.85|22083.85|22083.85|22083.85|22083.57|22083.57|0
1607703000000|2020-12-11 16:10:00|22084.91|22084.91|22084.91|22084.91|22084.91|22084.91|22084.91|22084.91|0
1607703010000|2020-12-11 16:10:10|22084.38|22084.38|22090.4|22090.4|22092.65|22092.65|22084.38|22084.38|0
1607703020000|2020-12-11 16:10:20|22090.93|22090.93|22091.97|22091.97|22093.68|22093.68|22090.93|22090.93|0
1607703030000|2020-12-11 16:10:30|22092.5|22092.5|22089.82|22089.82|22092.75|22092.75|22089.82|22089.82|0
1607703040000|2020-12-11 16:10:40|22090.35|22090.35|22083.78|22083.78|22090.35|22090.35|22083.78|22083.78|0
1607703050000|2020-12-11 16:10:50|22084.46|22084.46|22085.14|22085.14|22085.14|22085.14|22084.46|22084.46|0
1607703060000|2020-12-11 16:11:00|22084.62|22084.62|22079.32|22079.32|22086.23|22086.23|22079.32|22079.32|0
1607703070000|2020-12-11 16:11:10|22079.53|22079.53|22076.31|22076.31|22079.53|22079.53|22076.31|22076.31|0
1607703080000|2020-12-11 16:11:20|22075.78|22075.78|22075.87|22075.87|22075.87|22075.87|22074.29|22074.29|0
1607703090000|2020-12-11 16:11:30|22075.34|22075.34|22076.84|22076.84|22076.84|22076.84|22075.34|22075.34|0
1607703100000|2020-12-11 16:11:40|22077.06|22077.06|22077.06|22077.06|22077.06|22077.06|22077.06|22077.06|0
1607703110000|2020-12-11 16:11:50|22077.59|22077.59|22077.59|22077.59|22077.59|22077.59|22077.59|22077.59|0
1607703120000|2020-12-11 16:12:00|22078.11|22078.11|22078.11|22078.11|22078.11|22078.11|22078.11|22078.11|0
1607703130000|2020-12-11 16:12:10|22078.33|22078.33|22071.85|22071.85|22078.33|22078.33|22071.85|22071.85|0
1607703140000|2020-12-11 16:12:20|22069.75|22069.75|22066.37|22066.37|22069.75|22069.75|22066.37|22066.37|0
1607703150000|2020-12-11 16:12:30|22065.84|22065.84|22065.31|22065.31|22065.84|22065.84|22065.31|22065.31|0
1607703160000|2020-12-11 16:12:40|22061.19|22061.19|22061.29|22061.29|22061.36|22061.36|22060.83|22060.83|0
1607703170000|2020-12-11 16:12:50|22060.51|22060.51|22061.89|22061.89|22061.89|22061.89|22060.51|22060.51|0
1607703180000|2020-12-11 16:13:00|22062.41|22062.41|22065.53|22065.53|22065.53|22065.53|22062.41|22062.41|0
1607703190000|2020-12-11 16:13:10|22063.97|22063.97|22064.86|22064.86|22066.02|22066.02|22063.88|22063.88|0
1607703200000|2020-12-11 16:13:20|22066.24|22066.24|22072.43|22072.43|22072.59|22072.59|22066.24|22066.24|0
1607703210000|2020-12-11 16:13:30|22072.96|22072.96|22072.55|22072.55|22073.08|22073.08|22072.55|22072.55|0
1607703220000|2020-12-11 16:13:40|22072.36|22072.36|22073.74|22073.74|22073.74|22073.74|22072.36|22072.36|0
1607703230000|2020-12-11 16:13:50|22073.21|22073.21|22072.68|22072.68|22073.42|22073.42|22071.84|22071.84|0
1607703240000|2020-12-11 16:14:00|22072.9|22072.9|22070.75|22070.75|22072.9|22072.9|22070.75|22070.75|0
1607703250000|2020-12-11 16:14:10|22072.13|22072.13|22072.67|22072.67|22073.18|22073.18|22072.13|22072.13|0
1607703260000|2020-12-11 16:14:20|22071.89|22071.89|22070.25|22070.25|22071.89|22071.89|22070.25|22070.25|0
1607703270000|2020-12-11 16:14:30|22068.88|22068.88|22066.73|22066.73|22068.88|22068.88|22066.73|22066.73|0
1607703290000|2020-12-11 16:14:50|22066.04|22066.04|22067.25|22067.25|22067.25|22067.25|22066.04|22066.04|0
1607703300000|2020-12-11 16:15:00|22066.73|22066.73|22066.73|22066.73|22066.73|22066.73|22066.73|22066.73|0
1607703310000|2020-12-11 16:15:10|22066.66|22066.66|22062.61|22062.61|22066.66|22066.66|22062.61|22062.61|0
1607703320000|2020-12-11 16:15:20|22062.34|22062.34|22062.34|22062.34|22062.34|22062.34|22060.5|22060.5|0
1607703330000|2020-12-11 16:15:30|22062.86|22062.86|22062.61|22062.61|22064.32|22064.32|22062.61|22062.61|0
1607703340000|2020-12-11 16:15:40|22063.14|22063.14|22062.61|22062.61|22063.66|22063.66|22062.61|22062.61|0
1607703350000|2020-12-11 16:15:50|22063.29|22063.29|22067.18|22067.18|22067.18|22067.18|22063.29|22063.29|0
1607703360000|2020-12-11 16:16:00|22069.52|22069.52|22070.16|22070.16|22070.16|22070.16|22068.53|22068.53|0
1607703370000|2020-12-11 16:16:10|22070.68|22070.68|22067.55|22067.55|22070.68|22070.68|22067.55|22067.55|0
1607703380000|2020-12-11 16:16:20|22067.66|22067.66|22068.73|22068.73|22069.25|22069.25|22067.66|22067.66|0
1607703390000|2020-12-11 16:16:30|22065.8|22065.8|22065.28|22065.28|22065.8|22065.8|22065.28|22065.28|0
1607703400000|2020-12-11 16:16:40|22065.5|22065.5|22072.36|22072.36|22072.36|22072.36|22065.5|22065.5|0
1607703410000|2020-12-11 16:16:50|22073.74|22073.74|22073.67|22073.67|22073.74|22073.74|22073.67|22073.67|0
1607703420000|2020-12-11 16:17:00|22070.92|22070.92|22069.76|22069.76|22072.5|22072.5|22069.76|22069.76|0
1607703430000|2020-12-11 16:17:10|22068.98|22068.98|22065.44|22065.44|22068.98|22068.98|22065.44|22065.44|0
1607703440000|2020-12-11 16:17:20|22067.02|22067.02|22065.41|22065.41|22067.02|22067.02|22065.41|22065.41|0
1607703450000|2020-12-11 16:17:30|22066.46|22066.46|22067.83|22067.83|22067.83|22067.83|22066.46|22066.46|0
1607703460000|2020-12-11 16:17:40|22067.76|22067.76|22069.06|22069.06|22069.06|22069.06|22066.51|22066.51|0
1607703470000|2020-12-11 16:17:50|22069.28|22069.28|22068.12|22068.12|22069.5|22069.5|22068.12|22068.12|0
1607703480000|2020-12-11 16:18:00|22067.98|22067.98|22066.68|22066.68|22067.98|22067.98|22066.68|22066.68|0
1607703490000|2020-12-11 16:18:10|22066.46|22066.46|22066.46|22066.46|22066.46|22066.46|22066.46|22066.46|0
1607703500000|2020-12-11 16:18:20|22066.25|22066.25|22066.3|22066.3|22066.3|22066.3|22066.25|22066.25|0
1607703510000|2020-12-11 16:18:30|22066.25|22066.25|22066.77|22066.77|22066.77|22066.77|22066.25|22066.25|0
1607703520000|2020-12-11 16:18:40|22066.25|22066.25|22067.62|22067.62|22067.62|22067.62|22066.25|22066.25|0
1607703530000|2020-12-11 16:18:50|22066.25|22066.25|22064.69|22064.69|22066.25|22066.25|22064.69|22064.69|0
1607703540000|2020-12-11 16:19:00|22064.62|22064.62|22064.62|22064.62|22065.15|22065.15|22064.4|22064.4|0
1607703550000|2020-12-11 16:19:10|22063.16|22063.16|22062.11|22062.11|22063.16|22063.16|22062.11|22062.11|0
1607703560000|2020-12-11 16:19:20|22062.22|22062.22|22062.22|22062.22|22062.34|22062.34|22062.22|22062.22|0
1607703570000|2020-12-11 16:19:30|22062.75|22062.75|22065.43|22065.43|22065.43|22065.43|22062.75|22062.75|0
1607703590000|2020-12-11 16:19:50|22064.38|22064.38|22067.23|22067.23|22067.33|22067.33|22064.38|22064.38|0
1607703600000|2020-12-11 16:20:00|22066.71|22066.71|22064.05|22064.05|22066.71|22066.71|22062.53|22062.53|0
1607703610000|2020-12-11 16:20:10|22065.43|22065.43|22068.92|22068.92|22068.92|22068.92|22065.18|22065.18|0
1607703620000|2020-12-11 16:20:20|22069.6|22069.6|22067.35|22067.35|22069.6|22069.6|22067.35|22067.35|0
1607703630000|2020-12-11 16:20:30|22065.29|22065.29|22062.55|22062.55|22065.29|22065.29|22062.55|22062.55|0
1607703640000|2020-12-11 16:20:40|22063.31|22063.31|22062.49|22062.49|22063.31|22063.31|22061.97|22061.97|0
1607703650000|2020-12-11 16:20:50|22063.02|22063.02|22062.34|22062.34|22063.02|22063.02|22062.34|22062.34|0
1607703660000|2020-12-11 16:21:00|22061.28|22061.28|22053.61|22053.61|22061.28|22061.28|22053.48|22053.48|0
1607703670000|2020-12-11 16:21:10|22053.68|22053.68|22051.18|22051.18|22054.21|22054.21|22051.18|22051.18|0
1607703680000|2020-12-11 16:21:20|22051.25|22051.25|22051.25|22051.25|22051.25|22051.25|22051.25|22051.25|0
1607703690000|2020-12-11 16:21:30|22051.28|22051.28|22055.4|22055.4|22055.4|22055.4|22051.28|22051.28|0
1607703700000|2020-12-11 16:21:40|22057.51|22057.51|22057.48|22057.48|22057.51|22057.51|22057.48|22057.48|0
1607703710000|2020-12-11 16:21:50|22054.2|22054.2|22055.8|22055.8|22055.8|22055.8|22053.68|22053.68|0
1607703720000|2020-12-11 16:22:00|22055.87|22055.87|22051.61|22051.61|22055.87|22055.87|22051.61|22051.61|0
1607703730000|2020-12-11 16:22:10|22052.98|22052.98|22059.33|22059.33|22059.33|22059.33|22052.98|22052.98|0
1607703740000|2020-12-11 16:22:20|22060.91|22060.91|22060.91|22060.91|22060.91|22060.91|22060.91|22060.91|0
1607703750000|2020-12-11 16:22:30|22062.29|22062.29|22065.27|22065.27|22066.64|22066.64|22062.29|22062.29|0
1607703760000|2020-12-11 16:22:40|22064.74|22064.74|22063.62|22063.62|22064.74|22064.74|22063.62|22063.62|0
1607703770000|2020-12-11 16:22:50|22063.1|22063.1|22062.87|22062.87|22065.18|22065.18|22062.87|22062.87|0
1607703780000|2020-12-11 16:23:00|22062.8|22062.8|22060.44|22060.44|22062.8|22062.8|22060.44|22060.44|0
1607703790000|2020-12-11 16:23:10|22058.89|22058.89|22059.1|22059.1|22059.1|22059.1|22058.89|22058.89|0
1607703800000|2020-12-11 16:23:20|22056.61|22056.61|22052.9|22052.9|22056.61|22056.61|22052.9|22052.9|0
1607703810000|2020-12-11 16:23:30|22052.12|22052.12|22049.38|22049.38|22052.12|22052.12|22049.38|22049.38|0
1607703820000|2020-12-11 16:23:40|22049.71|22049.71|22049.33|22049.33|22049.92|22049.92|22049.33|22049.33|0
1607703830000|2020-12-11 16:23:50|22048.65|22048.65|22049.18|22049.18|22052.34|22052.34|22048.53|22048.53|0
1607703840000|2020-12-11 16:24:00|22049.86|22049.86|22048.96|22048.96|22050.54|22050.54|22048.96|22048.96|0
1607703860000|2020-12-11 16:24:20|22047.59|22047.59|22043.47|22043.47|22048.11|22048.11|22042.7|22042.7|0
1607703870000|2020-12-11 16:24:30|22043.24|22043.24|22041.77|22041.77|22043.24|22043.24|22040.07|22040.07|0
1607703880000|2020-12-11 16:24:40|22044.52|22044.52|22043.95|22043.95|22044.63|22044.63|22043.95|22043.95|0
1607703890000|2020-12-11 16:24:50|22044.48|22044.48|22044.61|22044.61|22044.72|22044.72|22044.04|22044.04|0
1607703900000|2020-12-11 16:25:00|22045.29|22045.29|22042.79|22042.79|22046.07|22046.07|22039.19|22039.19|0
1607703910000|2020-12-11 16:25:10|22042.68|22042.68|22035.14|22035.14|22042.68|22042.68|22035.14|22035.14|0
1607703920000|2020-12-11 16:25:20|22035.26|22035.26|22037.14|22037.14|22037.14|22037.14|22035.25|22035.25|0
1607703930000|2020-12-11 16:25:30|22035.02|22035.02|22036.6|22036.6|22036.82|22036.82|22034.34|22034.34|0
1607703940000|2020-12-11 16:25:40|22036.73|22036.73|22037.26|22037.26|22038.04|22038.04|22035.36|22035.36|0
1607703950000|2020-12-11 16:25:50|22037.38|22037.38|22036.69|22036.69|22037.38|22037.38|22036.69|22036.69|0
1607703960000|2020-12-11 16:26:00|22037.47|22037.47|22037.15|22037.15|22037.47|22037.47|22036.69|22036.69|0
1607703970000|2020-12-11 16:26:10|22036.47|22036.47|22042.83|22042.83|22042.83|22042.83|22036.47|22036.47|0
1607703980000|2020-12-11 16:26:20|22043.51|22043.51|22037.75|22037.75|22043.51|22043.51|22037.75|22037.75|0
1607703990000|2020-12-11 16:26:30|22034.55|22034.55|22032.48|22032.48|22034.55|22034.55|22032.33|22032.33|0
1607704000000|2020-12-11 16:26:40|22031.42|22031.42|22026.63|22026.63|22031.42|22031.42|22026.63|22026.63|0
1607704010000|2020-12-11 16:26:50|22027.32|22027.32|22028.58|22028.58|22029.05|22029.05|22027.32|22027.32|0
1607704020000|2020-12-11 16:27:00|22028.06|22028.06|22024.8|22024.8|22029.17|22029.17|22024.8|22024.8|0
1607704030000|2020-12-11 16:27:10|22025.85|22025.85|22024.76|22024.76|22028.31|22028.31|22023.98|22023.98|0
1607704040000|2020-12-11 16:27:20|22025.82|22025.82|22026.03|22026.03|22026.24|22026.24|22025.82|22025.82|0
1607704050000|2020-12-11 16:27:30|22025.25|22025.25|22027.98|22027.98|22027.98|22027.98|22025.25|22025.25|0
1607704060000|2020-12-11 16:27:40|22028.51|22028.51|22028.51|22028.51|22029.25|22029.25|22028.51|22028.51|0
1607704070000|2020-12-11 16:27:50|22028.48|22028.48|22034.46|22034.46|22034.78|22034.78|22028.48|22028.48|0
1607704080000|2020-12-11 16:28:00|22034.98|22034.98|22042.73|22042.73|22042.73|22042.73|22034.98|22034.98|0
1607704090000|2020-12-11 16:28:10|22042.8|22042.8|22050.64|22050.64|22050.64|22050.64|22042.8|22042.8|0
1607704100000|2020-12-11 16:28:20|22049.59|22049.59|22049.37|22049.37|22051.42|22051.42|22046.51|22046.51|0
1607704110000|2020-12-11 16:28:30|22050.73|22050.73|22047.45|22047.45|22051.79|22051.79|22047.45|22047.45|0
1607704120000|2020-12-11 16:28:40|22047.31|22047.31|22046.33|22046.33|22047.31|22047.31|22044.95|22044.95|0
1607704130000|2020-12-11 16:28:50|22046.11|22046.11|22048.73|22048.73|22048.73|22048.73|22045.89|22045.89|0
1607704140000|2020-12-11 16:29:00|22047.27|22047.27|22051.92|22051.92|22051.92|22051.92|22046.17|22046.17|0
1607704150000|2020-12-11 16:29:10|22052.04|22052.04|22054.06|22054.06|22056.65|22056.65|22052.04|22052.04|0
1607704160000|2020-12-11 16:29:20|22053.38|22053.38|22055.04|22055.04|22055.5|22055.5|22053.38|22053.38|0
1607704170000|2020-12-11 16:29:30|22054.82|22054.82|22051.65|22051.65|22057.18|22057.18|22051.65|22051.65|0
1607704180000|2020-12-11 16:29:40|22050.97|22050.97|22046.35|22046.35|22052.71|22052.71|22042.01|22042.01|0
1607704190000|2020-12-11 16:29:50|22044.77|22044.77|22038.78|22038.78|22045.39|22045.39|22038.78|22038.78|0
1607933700000|2020-12-14 08:15:00|22001.9|22001.9|22012.46|22012.46|22012.46|22012.46|22001.9|22001.9|0
1607933710000|2020-12-14 08:15:10|22013.12|22013.12|22009.49|22009.49|22013.12|22013.12|22009.49|22009.49|0
1607933720000|2020-12-14 08:15:20|22011.82|22011.82|22004.72|22004.72|22011.82|22011.82|22004.72|22004.72|0
1607933730000|2020-12-14 08:15:30|22004.93|22004.93|22007.77|22007.77|22009.08|22009.08|22004.68|22004.68|0
1607933740000|2020-12-14 08:15:40|22009.47|22009.47|22008.96|22008.96|22013.63|22013.63|22008.96|22008.96|0
1607933750000|2020-12-14 08:15:50|22009.74|22009.74|22012.44|22012.44|22012.44|22012.44|22008.96|22008.96|0
1607933760000|2020-12-14 08:16:00|22012.66|22012.66|22012.66|22012.66|22018.11|22018.11|22011.88|22011.88|0
1607933770000|2020-12-14 08:16:10|22014.99|22014.99|22022.58|22022.58|22022.58|22022.58|22012.66|22012.66|0
1607933780000|2020-12-14 08:16:20|22023.35|22023.35|22025.69|22025.69|22025.69|22025.69|22021.02|22021.02|0
1607933790000|2020-12-14 08:16:30|22025.96|22025.96|22033.29|22033.29|22033.29|22033.29|22025.96|22025.96|0
1607933800000|2020-12-14 08:16:40|22030.94|22030.94|22032.49|22032.49|22032.49|22032.49|22030.94|22030.94|0
1607933810000|2020-12-14 08:16:50|22030.13|22030.13|22027.04|22027.04|22030.13|22030.13|22027.04|22027.04|0
1607933820000|2020-12-14 08:17:00|22029.14|22029.14|22036.7|22036.7|22036.7|22036.7|22029.14|22029.14|0
1607933830000|2020-12-14 08:17:10|22039.03|22039.03|22042.97|22042.97|22042.97|22042.97|22039.03|22039.03|0
1607933840000|2020-12-14 08:17:20|22044.53|22044.53|22037.75|22037.75|22044.53|22044.53|22037.75|22037.75|0
1607933850000|2020-12-14 08:17:30|22035|22035|22030.46|22030.46|22035|22035|22029.09|22029.09|0
1607933860000|2020-12-14 08:17:40|22030.89|22030.89|22031.95|22031.95|22031.95|22031.95|22030.89|22030.89|0
1607933870000|2020-12-14 08:17:50|22032.72|22032.72|22033.23|22033.23|22035.66|22035.66|22032.72|22032.72|0
1607933880000|2020-12-14 08:18:00|22033.01|22033.01|22039.35|22039.35|22039.35|22039.35|22031.73|22031.73|0
1607933890000|2020-12-14 08:18:10|22041.69|22041.69|22049.28|22049.28|22049.28|22049.28|22041.69|22041.69|0
1607933900000|2020-12-14 08:18:20|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|0
1607933910000|2020-12-14 08:18:30|22050.08|22050.08|22040.95|22040.95|22050.08|22050.08|22040.95|22040.95|0
1607933920000|2020-12-14 08:18:40|22041.47|22041.47|22037.81|22037.81|22041.91|22041.91|22037.81|22037.81|0
1607933930000|2020-12-14 08:18:50|22036.43|22036.43|22029.07|22029.07|22036.43|22036.43|22028.39|22028.39|0
1607933940000|2020-12-14 08:19:00|22028.55|22028.55|22034.71|22034.71|22036.08|22036.08|22028.55|22028.55|0
1607933950000|2020-12-14 08:19:10|22036.08|22036.08|22024.18|22024.18|22036.61|22036.61|22024.18|22024.18|0
1607933960000|2020-12-14 08:19:20|22024.96|22024.96|22025.26|22025.26|22026.33|22026.33|22024.96|22024.96|0
1607933970000|2020-12-14 08:19:30|22025.05|22025.05|22025.51|22025.51|22025.75|22025.75|22021.62|22021.62|0
1607933980000|2020-12-14 08:19:40|22026.29|22026.29|22008.17|22008.17|22026.29|22026.29|22006.79|22006.79|0
1607933990000|2020-12-14 08:19:50|22009.22|22009.22|22010.78|22010.78|22010.78|22010.78|22009.22|22009.22|0
1607934000000|2020-12-14 08:20:00|22013.54|22013.54|22016.49|22016.49|22016.49|22016.49|22013.54|22013.54|0
1607934010000|2020-12-14 08:20:10|22020.17|22020.17|22020.19|22020.19|22020.41|22020.41|22019.98|22019.98|0
1607934020000|2020-12-14 08:20:20|22020.31|22020.31|22019.44|22019.44|22023.36|22023.36|22019.44|22019.44|0
1607934030000|2020-12-14 08:20:30|22025.12|22025.12|22030.43|22030.43|22031.48|22031.48|22023.57|22023.57|0
1607934040000|2020-12-14 08:20:40|22035.1|22035.1|22039.51|22039.51|22039.51|22039.51|22034.05|22034.05|0
1607934050000|2020-12-14 08:20:50|22044.89|22044.89|22039.22|22039.22|22044.89|22044.89|22039.19|22039.19|0
1607934060000|2020-12-14 08:21:00|22037.64|22037.64|22039.01|22039.01|22039.01|22039.01|22037.64|22037.64|0
1607934070000|2020-12-14 08:21:10|22037.65|22037.65|22030.73|22030.73|22037.65|22037.65|22030.73|22030.73|0
1607934080000|2020-12-14 08:21:20|22028.68|22028.68|22020.87|22020.87|22028.68|22028.68|22020.68|22020.68|0
1607934090000|2020-12-14 08:21:30|22018.77|22018.77|22022.73|22022.73|22022.84|22022.84|22017.21|22017.21|0
1607934100000|2020-12-14 08:21:40|22023.25|22023.25|22026.39|22026.39|22026.39|22026.39|22023.25|22023.25|0
1607934110000|2020-12-14 08:21:50|22030.51|22030.51|22026.83|22026.83|22030.51|22030.51|22026.05|22026.05|0
1607934120000|2020-12-14 08:22:00|22024.49|22024.49|22025.71|22025.71|22026.24|22026.24|22024.49|22024.49|0
1607934130000|2020-12-14 08:22:10|22024.13|22024.13|22024.13|22024.13|22024.13|22024.13|22024.13|22024.13|0
1607934140000|2020-12-14 08:22:20|22023.61|22023.61|22021.33|22021.33|22024.25|22024.25|22021.33|22021.33|0
1607934150000|2020-12-14 08:22:30|22019.75|22019.75|22015.67|22015.67|22019.75|22019.75|22015.67|22015.67|0
1607934160000|2020-12-14 08:22:40|22017.05|22017.05|22020.66|22020.66|22020.66|22020.66|22017.05|22017.05|0
1607934170000|2020-12-14 08:22:50|22019.61|22019.61|22015.07|22015.07|22019.61|22019.61|22015.07|22015.07|0
1607934180000|2020-12-14 08:23:00|22016.44|22016.44|22018.02|22018.02|22018.02|22018.02|22016.44|22016.44|0
1607934190000|2020-12-14 08:23:10|22019.39|22019.39|22020.2|22020.2|22020.2|22020.2|22017.24|22017.24|0
1607934200000|2020-12-14 08:23:20|22019.67|22019.67|22019.71|22019.71|22019.71|22019.71|22018.62|22018.62|0
1607934210000|2020-12-14 08:23:30|22020.14|22020.14|22020.66|22020.66|22021.8|22021.8|22019.95|22019.95|0
1607934220000|2020-12-14 08:23:40|22020.44|22020.44|22024.33|22024.33|22025.39|22025.39|22020|22020|0
1607934230000|2020-12-14 08:23:50|22022.29|22022.29|22019.87|22019.87|22022.29|22022.29|22017.48|22017.48|0
1607934240000|2020-12-14 08:24:00|22022.62|22022.62|22024.42|22024.42|22024.42|22024.42|22022.4|22022.4|0
1607934250000|2020-12-14 08:24:10|22024.29|22024.29|22023.31|22023.31|22025.94|22025.94|22023.31|22023.31|0
1607934260000|2020-12-14 08:24:20|22022.78|22022.78|22020.78|22020.78|22022.78|22022.78|22020.78|22020.78|0
1607934270000|2020-12-14 08:24:30|22021|22021|22021.65|22021.65|22021.65|22021.65|22021|22021|0
1607934280000|2020-12-14 08:24:40|22021.87|22021.87|22014.96|22014.96|22021.87|22021.87|22014.96|22014.96|0
1607934300000|2020-12-14 08:25:00|22009.17|22009.17|22002.93|22002.93|22009.17|22009.17|22002.93|22002.93|0
1607934310000|2020-12-14 08:25:10|22001.87|22001.87|21999.24|21999.24|22002.65|22002.65|21998.23|21998.23|0
1607934320000|2020-12-14 08:25:20|22000.82|22000.82|21998.5|21998.5|22000.82|22000.82|21998.5|21998.5|0
1607934330000|2020-12-14 08:25:30|21999.03|21999.03|21987.87|21987.87|21999.25|21999.25|21987.87|21987.87|0
1607934340000|2020-12-14 08:25:40|21986.82|21986.82|21966.92|21966.92|21986.82|21986.82|21966.92|21966.92|0
1607934350000|2020-12-14 08:25:50|21966.7|21966.7|21970.44|21970.44|21970.44|21970.44|21965.58|21965.58|0
1607934360000|2020-12-14 08:26:00|21969.79|21969.79|21973.09|21973.09|21973.09|21973.09|21969.79|21969.79|0
1607934370000|2020-12-14 08:26:10|21975.84|21975.84|21977.12|21977.12|21977.12|21977.12|21975.84|21975.84|0
1607934380000|2020-12-14 08:26:20|21977.33|21977.33|21966.01|21966.01|21977.33|21977.33|21966.01|21966.01|0
1607934390000|2020-12-14 08:26:30|21967.56|21967.56|21972.83|21972.83|21972.83|21972.83|21967.56|21967.56|0
1607934400000|2020-12-14 08:26:40|21971.78|21971.78|21974.96|21974.96|21974.96|21974.96|21971.78|21971.78|0
1607934410000|2020-12-14 08:26:50|21975.49|21975.49|21977.17|21977.17|21978.22|21978.22|21975.49|21975.49|0
1607934420000|2020-12-14 08:27:00|21979.5|21979.5|21978.23|21978.23|21979.5|21979.5|21977.95|21977.95|0
1607934430000|2020-12-14 08:27:10|21976.12|21976.12|21974.27|21974.27|21977.58|21977.58|21974.27|21974.27|0
1607934440000|2020-12-14 08:27:20|21973.21|21973.21|21975.04|21975.04|21975.04|21975.04|21973.21|21973.21|0
1607934450000|2020-12-14 08:27:30|21974.52|21974.52|21971.73|21971.73|21974.52|21974.52|21970.68|21970.68|0
1607934460000|2020-12-14 08:27:40|21973.1|21973.1|21972.11|21972.11|21974.41|21974.41|21972.11|21972.11|0
1607934470000|2020-12-14 08:27:50|21971.58|21971.58|21971.85|21971.85|21972.63|21972.63|21971.05|21971.05|0
1607934480000|2020-12-14 08:28:00|21970.27|21970.27|21972.18|21972.18|21972.7|21972.7|21970.27|21970.27|0
1607934490000|2020-12-14 08:28:10|21973.55|21973.55|21972.41|21972.41|21973.99|21973.99|21972.41|21972.41|0
1607934500000|2020-12-14 08:28:20|21974.46|21974.46|21978.09|21978.09|21978.87|21978.87|21974.46|21974.46|0
1607934510000|2020-12-14 08:28:30|21975.34|21975.34|21972.34|21972.34|21978.09|21978.09|21972.34|21972.34|0
1607934520000|2020-12-14 08:28:40|21971.29|21971.29|21970.94|21970.94|21971.4|21971.4|21970.39|21970.39|0
1607934530000|2020-12-14 08:28:50|21973.04|21973.04|21969.95|21969.95|21973.04|21973.04|21969.95|21969.95|0
1607934540000|2020-12-14 08:29:00|21969.17|21969.17|21967.93|21967.93|21969.17|21969.17|21966.35|21966.35|0
1607934550000|2020-12-14 08:29:10|21968.15|21968.15|21965.05|21965.05|21968.15|21968.15|21965.05|21965.05|0
1607934560000|2020-12-14 08:29:20|21966.6|21966.6|21966.69|21966.69|21966.69|21966.69|21965.64|21965.64|0
1607934570000|2020-12-14 08:29:30|21965.91|21965.91|21971.32|21971.32|21971.32|21971.32|21965.6|21965.6|0
1607934580000|2020-12-14 08:29:40|21971.08|21971.08|21972.04|21972.04|21973.62|21973.62|21971.08|21971.08|0
1607934590000|2020-12-14 08:29:50|21971.51|21971.51|21969.93|21969.93|21971.51|21971.51|21969.93|21969.93|0
1607934600000|2020-12-14 08:30:00|21972.04|21972.04|21975.64|21975.64|21978.76|21978.76|21970.99|21970.99|0
1607934610000|2020-12-14 08:30:10|21977.22|21977.22|21985.57|21985.57|21985.57|21985.57|21977.22|21977.22|0
1607934620000|2020-12-14 08:30:20|21990.31|21990.31|21990.53|21990.53|21990.53|21990.53|21990.31|21990.31|0
1607934630000|2020-12-14 08:30:30|21991.31|21991.31|21993.42|21993.42|21993.42|21993.42|21991.31|21991.31|0
1607934640000|2020-12-14 08:30:40|21992.89|21992.89|21992.89|21992.89|21992.89|21992.89|21992.89|21992.89|0
1607934650000|2020-12-14 08:30:50|21994.48|21994.48|21994.48|21994.48|21994.48|21994.48|21994.48|21994.48|0
1607934660000|2020-12-14 08:31:00|21995.01|21995.01|21996.96|21996.96|21997.64|21997.64|21995.01|21995.01|0
1607934670000|2020-12-14 08:31:10|21998.01|21998.01|21992.72|21992.72|21998.01|21998.01|21992.72|21992.72|0
1607934680000|2020-12-14 08:31:20|21993.41|21993.41|21988.76|21988.76|21993.41|21993.41|21987.18|21987.18|0
1607934690000|2020-12-14 08:31:30|21989.53|21989.53|21994.94|21994.94|21994.94|21994.94|21989.53|21989.53|0
1607934700000|2020-12-14 08:31:40|21994.72|21994.72|21996.41|21996.41|21996.41|21996.41|21993.48|21993.48|0
1607934710000|2020-12-14 08:31:50|21994.86|21994.86|21994.16|21994.16|21994.86|21994.86|21994.16|21994.16|0
1607934720000|2020-12-14 08:32:00|21992.78|21992.78|21998.9|21998.9|21998.9|21998.9|21992.58|21992.58|0
1607934730000|2020-12-14 08:32:10|21997.34|21997.34|21997.34|21997.34|21997.34|21997.34|21997.34|21997.34|0
1607934740000|2020-12-14 08:32:20|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|0
1607934750000|2020-12-14 08:32:30|21998.05|21998.05|21995.14|21995.14|22000.34|22000.34|21994.12|21994.12|0
1607934760000|2020-12-14 08:32:40|21995.01|21995.01|21987.99|21987.99|21995.57|21995.57|21987.99|21987.99|0
1607934780000|2020-12-14 08:33:00|21987.21|21987.21|21986.43|21986.43|21987.21|21987.21|21986.43|21986.43|0
1607934790000|2020-12-14 08:33:10|21983.8|21983.8|21990.97|21990.97|21991.62|21991.62|21983.8|21983.8|0
1607934800000|2020-12-14 08:33:20|21989.51|21989.51|21987.97|21987.97|21990.05|21990.05|21987.12|21987.12|0
1607934810000|2020-12-14 08:33:30|21987.19|21987.19|21987.87|21987.87|21987.87|21987.87|21987.19|21987.19|0
1607934820000|2020-12-14 08:33:40|21987.64|21987.64|21987.52|21987.52|21987.64|21987.64|21987.52|21987.52|0
1607934830000|2020-12-14 08:33:50|21987.75|21987.75|21986.76|21986.76|21987.75|21987.75|21985.51|21985.51|0
1607934840000|2020-12-14 08:34:00|21989.09|21989.09|21987.05|21987.05|21989.09|21989.09|21987.05|21987.05|0
1607934850000|2020-12-14 08:34:10|21984.94|21984.94|21992.64|21992.64|21992.64|21992.64|21984.78|21984.78|0
1607934860000|2020-12-14 08:34:20|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|0
1607934870000|2020-12-14 08:34:30|21993.11|21993.11|21993.45|21993.45|21993.45|21993.45|21992.97|21992.97|0
1607934880000|2020-12-14 08:34:40|21993.18|21993.18|21989.83|21989.83|21995.81|21995.81|21989.83|21989.83|0
1607934890000|2020-12-14 08:34:50|21990.02|21990.02|21989.89|21989.89|21990.02|21990.02|21988.46|21988.46|0
1607934900000|2020-12-14 08:35:00|21991.26|21991.26|21993.66|21993.66|21995.04|21995.04|21991.26|21991.26|0
1607934910000|2020-12-14 08:35:10|21990.55|21990.55|21985.89|21985.89|21990.55|21990.55|21984.26|21984.26|0
1607934920000|2020-12-14 08:35:20|21985.11|21985.11|21975.59|21975.59|21985.11|21985.11|21974.71|21974.71|0
1607934930000|2020-12-14 08:35:30|21975.38|21975.38|21974.52|21974.52|21976.43|21976.43|21974.52|21974.52|0
1607934940000|2020-12-14 08:35:40|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|21975.3|0
1607934960000|2020-12-14 08:36:00|21972.55|21972.55|21969.14|21969.14|21972.55|21972.55|21969.14|21969.14|0
1607934970000|2020-12-14 08:36:10|21969.25|21969.25|21972.95|21972.95|21972.95|21972.95|21969.25|21969.25|0
1607934980000|2020-12-14 08:36:20|21972.73|21972.73|21974.84|21974.84|21974.84|21974.84|21972.73|21972.73|0
1607934990000|2020-12-14 08:36:30|21975.19|21975.19|21977.33|21977.33|21977.33|21977.33|21975.07|21975.07|0
1607935000000|2020-12-14 08:36:40|21978.89|21978.89|21978.75|21978.75|21978.89|21978.89|21978.62|21978.62|0
1607935010000|2020-12-14 08:36:50|21978.07|21978.07|21978.07|21978.07|21978.07|21978.07|21978.07|21978.07|0
1607935020000|2020-12-14 08:37:00|21979.65|21979.65|21974.47|21974.47|21979.65|21979.65|21972.42|21972.42|0
1607935030000|2020-12-14 08:37:10|21973.95|21973.95|21973.76|21973.76|21975.07|21975.07|21973.76|21973.76|0
1607935040000|2020-12-14 08:37:20|21975.14|21975.14|21976.31|21976.31|21976.31|21976.31|21975.14|21975.14|0
1607935050000|2020-12-14 08:37:30|21976.42|21976.42|21977.42|21977.42|21977.42|21977.42|21976.42|21976.42|0
1607935060000|2020-12-14 08:37:40|21977.2|21977.2|21977.42|21977.42|21977.42|21977.42|21977.2|21977.2|0
1607935070000|2020-12-14 08:37:50|21979.22|21979.22|21979.57|21979.57|21981.12|21981.12|21978.56|21978.56|0
1607935080000|2020-12-14 08:38:00|21979.35|21979.35|21976.3|21976.3|21979.35|21979.35|21976.3|21976.3|0
1607935090000|2020-12-14 08:38:10|21975.77|21975.77|21976.79|21976.79|21976.98|21976.98|21975.77|21975.77|0
1607935100000|2020-12-14 08:38:20|21977.47|21977.47|21977.47|21977.47|21977.47|21977.47|21977.47|21977.47|0
1607935110000|2020-12-14 08:38:30|21979.58|21979.58|21981.04|21981.04|21981.04|21981.04|21979.58|21979.58|0
1607935120000|2020-12-14 08:38:40|21980.82|21980.82|21983.81|21983.81|21983.81|21983.81|21980.82|21980.82|0
1607935130000|2020-12-14 08:38:50|21985.91|21985.91|21988.15|21988.15|21988.15|21988.15|21985.68|21985.68|0
1607935140000|2020-12-14 08:39:00|21987.37|21987.37|21987.37|21987.37|21987.37|21987.37|21987.37|21987.37|0
1607935150000|2020-12-14 08:39:10|21989.27|21989.27|22000.26|22000.26|22000.26|22000.26|21989.27|21989.27|0
1607935160000|2020-12-14 08:39:20|21996.37|21996.37|21998.08|21998.08|21998.08|21998.08|21995.84|21995.84|0
1607935180000|2020-12-14 08:39:40|22002.21|22002.21|22002.21|22002.21|22002.21|22002.21|22002.21|22002.21|0
1607935190000|2020-12-14 08:39:50|22004.24|22004.24|22011.47|22011.47|22011.47|22011.47|22004.24|22004.24|0
1607935200000|2020-12-14 08:40:00|22011.93|22011.93|22012.38|22012.38|22012.38|22012.38|22011.93|22011.93|0
1607935240000|2020-12-14 08:40:40|22014.63|22014.63|22015.17|22015.17|22015.17|22015.17|22011.54|22011.54|0
1607935250000|2020-12-14 08:40:50|22015.39|22015.39|22016.14|22016.14|22016.44|22016.44|22015.39|22015.39|0
1607935260000|2020-12-14 08:41:00|22020.26|22020.26|22020.45|22020.45|22020.45|22020.45|22020.26|22020.26|0
1607935270000|2020-12-14 08:41:10|22019.92|22019.92|22019.14|22019.14|22019.92|22019.92|22018.96|22018.96|0
1607935280000|2020-12-14 08:41:20|22020.52|22020.52|22021.85|22021.85|22022.62|22022.62|22020.52|22020.52|0
1607935290000|2020-12-14 08:41:30|22023.22|22023.22|22023.65|22023.65|22023.65|22023.65|22023.22|22023.22|0
1607935300000|2020-12-14 08:41:40|22023.44|22023.44|22018.2|22018.2|22023.44|22023.44|22018.2|22018.2|0
1607935310000|2020-12-14 08:41:50|22017.87|22017.87|22016.22|22016.22|22017.87|22017.87|22016.22|22016.22|0
1607935320000|2020-12-14 08:42:00|22011.96|22011.96|22008.25|22008.25|22011.96|22011.96|22008.25|22008.25|0
1607935330000|2020-12-14 08:42:10|22008.8|22008.8|22011.15|22011.15|22011.15|22011.15|22008.8|22008.8|0
1607935340000|2020-12-14 08:42:20|22010.96|22010.96|22010.19|22010.19|22010.96|22010.96|22010.19|22010.19|0
1607935350000|2020-12-14 08:42:30|22011.24|22011.24|22013.14|22013.14|22013.14|22013.14|22011.24|22011.24|0
1607935360000|2020-12-14 08:42:40|22014.51|22014.51|22015.89|22015.89|22015.89|22015.89|22014.51|22014.51|0
1607935370000|2020-12-14 08:42:50|22016.21|22016.21|22016.21|22016.21|22016.21|22016.21|22016.21|22016.21|0
1607935380000|2020-12-14 08:43:00|22017.76|22017.76|22021.87|22021.87|22021.87|22021.87|22017.76|22017.76|0
1607935390000|2020-12-14 08:43:10|22022.07|22022.07|22021.96|22021.96|22022.07|22022.07|22021.96|22021.96|0
1607935400000|2020-12-14 08:43:20|22022.09|22022.09|22022.09|22022.09|22022.09|22022.09|22022.09|22022.09|0
1607935410000|2020-12-14 08:43:30|22023.47|22023.47|22023.47|22023.47|22023.47|22023.47|22023.47|22023.47|0
1607935420000|2020-12-14 08:43:40|22023.4|22023.4|22029.15|22029.15|22029.15|22029.15|22023.4|22023.4|0
1607935430000|2020-12-14 08:43:50|22031.2|22031.2|22020.61|22020.61|22035.08|22035.08|22019.56|22019.56|0
1607935440000|2020-12-14 08:44:00|22016.49|22016.49|22016.26|22016.26|22016.49|22016.49|22015.48|22015.48|0
1607935450000|2020-12-14 08:44:10|22014.68|22014.68|22013.92|22013.92|22015.46|22015.46|22013.92|22013.92|0
1607935460000|2020-12-14 08:44:20|22011.18|22011.18|22008.25|22008.25|22011.18|22011.18|22008.25|22008.25|0
1607935470000|2020-12-14 08:44:30|22006.88|22006.88|22005.61|22005.61|22006.88|22006.88|22004.83|22004.83|0
1607935490000|2020-12-14 08:44:50|22005.73|22005.73|22007.78|22007.78|22009.25|22009.25|22005.15|22005.15|0
1607935500000|2020-12-14 08:45:00|22006.42|22006.42|22002.19|22002.19|22006.42|22006.42|22000.82|22000.82|0
1607935510000|2020-12-14 08:45:10|22002.97|22002.97|21998|21998|22002.97|22002.97|21998|21998|0
1607935520000|2020-12-14 08:45:20|22000.1|22000.1|22000.1|22000.1|22000.1|22000.1|22000.1|22000.1|0
1607935530000|2020-12-14 08:45:30|22001.48|22001.48|22003.63|22003.63|22003.63|22003.63|22001.48|22001.48|0
1607935550000|2020-12-14 08:45:50|22003.85|22003.85|22006.35|22006.35|22006.79|22006.79|22003.85|22003.85|0
1607935560000|2020-12-14 08:46:00|22006.58|22006.58|22011.32|22011.32|22011.32|22011.32|22006.58|22006.58|0
1607935570000|2020-12-14 08:46:10|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|22011.76|0
1607935580000|2020-12-14 08:46:20|22012.54|22012.54|22017.8|22017.8|22017.8|22017.8|22012.54|22012.54|0
1607935590000|2020-12-14 08:46:30|22017.27|22017.27|22017.62|22017.62|22017.62|22017.62|22017.27|22017.27|0
1607935600000|2020-12-14 08:46:40|22020.37|22020.37|22024.25|22024.25|22024.5|22024.5|22020.37|22020.37|0
1607935610000|2020-12-14 08:46:50|22023.72|22023.72|22024.15|22024.15|22024.15|22024.15|22023.72|22023.72|0
1607935620000|2020-12-14 08:47:00|22026.48|22026.48|22027.17|22027.17|22027.17|22027.17|22026.48|22026.48|0
1607935630000|2020-12-14 08:47:10|22027.05|22027.05|22027.05|22027.05|22027.05|22027.05|22027.05|22027.05|0
1607935640000|2020-12-14 08:47:20|22026.27|22026.27|22020.08|22020.08|22026.27|22026.27|22020.08|22020.08|0
1607935650000|2020-12-14 08:47:30|22018.72|22018.72|22023.92|22023.92|22025.13|22025.13|22013.87|22013.87|0
1607935660000|2020-12-14 08:47:40|22023.89|22023.89|22026.64|22026.64|22026.64|22026.64|22023.89|22023.89|0
1607935670000|2020-12-14 08:47:50|22029.19|22029.19|22029.43|22029.43|22029.43|22029.43|22029.19|22029.19|0
1607935680000|2020-12-14 08:48:00|22029.46|22029.46|22031.61|22031.61|22031.61|22031.61|22029.46|22029.46|0
1607935690000|2020-12-14 08:48:10|22032.99|22032.99|22033.02|22033.02|22033.02|22033.02|22032.99|22032.99|0
1607935700000|2020-12-14 08:48:20|22033.11|22033.11|22039.54|22039.54|22039.75|22039.75|22033.11|22033.11|0
1607935710000|2020-12-14 08:48:30|22040.91|22040.91|22040.94|22040.94|22040.94|22040.94|22040.91|22040.91|0
1607935720000|2020-12-14 08:48:40|22042.5|22042.5|22041.45|22041.45|22042.5|22042.5|22040.92|22040.92|0
1607935730000|2020-12-14 08:48:50|22040.67|22040.67|22039.19|22039.19|22040.67|22040.67|22039.19|22039.19|0
1607935740000|2020-12-14 08:49:00|22039.97|22039.97|22040.62|22040.62|22040.62|22040.62|22039.97|22039.97|0
1607935750000|2020-12-14 08:49:10|22042.86|22042.86|22046.22|22046.22|22046.22|22046.22|22042.86|22042.86|0
1607935760000|2020-12-14 08:49:20|22047|22047|22055.7|22055.7|22056.38|22056.38|22047|22047|0
1607935770000|2020-12-14 08:49:30|22055.73|22055.73|22056.74|22056.74|22056.74|22056.74|22055.73|22055.73|0
1607935790000|2020-12-14 08:49:50|22058.1|22058.1|22062.23|22062.23|22062.23|22062.23|22058.1|22058.1|0
1607935810000|2020-12-14 08:50:10|22065.91|22065.91|22067.59|22067.59|22067.59|22067.59|22065.7|22065.7|0
1607935820000|2020-12-14 08:50:20|22067.71|22067.71|22066.4|22066.4|22067.71|22067.71|22066.4|22066.4|0
1607935830000|2020-12-14 08:50:30|22068.45|22068.45|22068.02|22068.02|22068.45|22068.45|22068.02|22068.02|0
1607935840000|2020-12-14 08:50:40|22068.8|22068.8|22067.75|22067.75|22068.8|22068.8|22067.75|22067.75|0
1607935850000|2020-12-14 08:50:50|22067.06|22067.06|22065.51|22065.51|22067.06|22067.06|22065.51|22065.51|0
1607935860000|2020-12-14 08:51:00|22063.95|22063.95|22066.42|22066.42|22067.48|22067.48|22063.95|22063.95|0
1607935870000|2020-12-14 08:51:10|22067.28|22067.28|22062.55|22062.55|22067.5|22067.5|22062.55|22062.55|0
1607935880000|2020-12-14 08:51:20|22061.17|22061.17|22059.8|22059.8|22061.17|22061.17|22059.8|22059.8|0
1607935890000|2020-12-14 08:51:30|22057.75|22057.75|22057.75|22057.75|22057.75|22057.75|22057.75|22057.75|0
1607935900000|2020-12-14 08:51:40|22057.32|22057.32|22053.13|22053.13|22057.32|22057.32|22053.13|22053.13|0
1607935910000|2020-12-14 08:51:50|22051.77|22051.77|22053.59|22053.59|22053.81|22053.81|22051.77|22051.77|0
1607935920000|2020-12-14 08:52:00|22052.91|22052.91|22052.91|22052.91|22054.28|22054.28|22052.91|22052.91|0
1607935930000|2020-12-14 08:52:10|22052.39|22052.39|22053.1|22053.1|22053.1|22053.1|22052.39|22052.39|0
1607935940000|2020-12-14 08:52:20|22051.54|22051.54|22051.54|22051.54|22051.54|22051.54|22051.54|22051.54|0
1607935950000|2020-12-14 08:52:30|22049.96|22049.96|22050.65|22050.65|22050.65|22050.65|22046.53|22046.53|0
1607935960000|2020-12-14 08:52:40|22051.42|22051.42|22051.42|22051.42|22051.42|22051.42|22051.42|22051.42|0
1607935980000|2020-12-14 08:53:00|22050.9|22050.9|22056.91|22056.91|22057.6|22057.6|22050.9|22050.9|0
1607935990000|2020-12-14 08:53:10|22057.38|22057.38|22058.26|22058.26|22059.72|22059.72|22057.38|22057.38|0
1607936000000|2020-12-14 08:53:20|22058.1|22058.1|22058.13|22058.13|22059.69|22059.69|22058.1|22058.1|0
1607936020000|2020-12-14 08:53:40|22057.08|22057.08|22055.08|22055.08|22057.08|22057.08|22055.08|22055.08|0
1607936030000|2020-12-14 08:53:50|22054.4|22054.4|22050.41|22050.41|22054.4|22054.4|22050.41|22050.41|0
1607936040000|2020-12-14 08:54:00|22049.04|22049.04|22049.04|22049.04|22049.04|22049.04|22049.04|22049.04|0
1607936050000|2020-12-14 08:54:10|22045.43|22045.43|22043.38|22043.38|22045.43|22045.43|22043.38|22043.38|0
1607936060000|2020-12-14 08:54:20|22042.6|22042.6|22045.62|22045.62|22045.62|22045.62|22042.6|22042.6|0
1607936070000|2020-12-14 08:54:30|22046.4|22046.4|22045.97|22045.97|22047.08|22047.08|22045.97|22045.97|0
1607936080000|2020-12-14 08:54:40|22046.42|22046.42|22046.87|22046.87|22046.98|22046.98|22046.42|22046.42|0
1607936100000|2020-12-14 08:55:00|22047.3|22047.3|22046.01|22046.01|22047.3|22047.3|22046.01|22046.01|0
1607936110000|2020-12-14 08:55:10|22045.58|22045.58|22048.33|22048.33|22048.33|22048.33|22045.58|22045.58|0
1607936120000|2020-12-14 08:55:20|22050.44|22050.44|22050.65|22050.65|22050.65|22050.65|22050.01|22050.01|0
1607936130000|2020-12-14 08:55:30|22048.6|22048.6|22047.95|22047.95|22048.72|22048.72|22047.95|22047.95|0
1607936140000|2020-12-14 08:55:40|22047.17|22047.17|22048.54|22048.54|22048.54|22048.54|22047.17|22047.17|0
1607936150000|2020-12-14 08:55:50|22049.92|22049.92|22049.92|22049.92|22049.92|22049.92|22049.92|22049.92|0
1607936170000|2020-12-14 08:56:10|22050.03|22050.03|22050.03|22050.03|22050.03|22050.03|22050.03|22050.03|0
1607936180000|2020-12-14 08:56:20|22049.26|22049.26|22046.08|22046.08|22049.26|22049.26|22046.08|22046.08|0
1607936190000|2020-12-14 08:56:30|22046.76|22046.76|22046.76|22046.76|22046.76|22046.76|22046.76|22046.76|0
1607936200000|2020-12-14 08:56:40|22047.44|22047.44|22048.81|22048.81|22048.81|22048.81|22047.44|22047.44|0
1607936210000|2020-12-14 08:56:50|22049.59|22049.59|22051.05|22051.05|22051.05|22051.05|22049.59|22049.59|0
1607936220000|2020-12-14 08:57:00|22049.47|22049.47|22049.25|22049.25|22050.09|22050.09|22049.25|22049.25|0
1607936240000|2020-12-14 08:57:20|22050.62|22050.62|22052.15|22052.15|22052.15|22052.15|22050.62|22050.62|0
1607936250000|2020-12-14 08:57:30|22050.94|22050.94|22053.69|22053.69|22053.69|22053.69|22050.94|22050.94|0
1607936260000|2020-12-14 08:57:40|22053.48|22053.48|22051.85|22051.85|22054.6|22054.6|22051.85|22051.85|0
1607936270000|2020-12-14 08:57:50|22051.92|22051.92|22052.6|22052.6|22052.72|22052.72|22051.92|22051.92|0
1607936280000|2020-12-14 08:58:00|22051.92|22051.92|22052.15|22052.15|22052.15|22052.15|22051.92|22051.92|0
1607936290000|2020-12-14 08:58:10|22053.21|22053.21|22055.82|22055.82|22055.82|22055.82|22053.21|22053.21|0
1607936300000|2020-12-14 08:58:20|22057.18|22057.18|22056.41|22056.41|22057.18|22057.18|22056.41|22056.41|0
1607936310000|2020-12-14 08:58:30|22057.77|22057.77|22058.24|22058.24|22058.45|22058.45|22057.77|22057.77|0
1607936320000|2020-12-14 08:58:40|22060.98|22060.98|22060.21|22060.21|22060.98|22060.98|22060.21|22060.21|0
1607936330000|2020-12-14 08:58:50|22061.26|22061.26|22061.47|22061.47|22061.47|22061.47|22061.26|22061.26|0
1607936340000|2020-12-14 08:59:00|22062.85|22062.85|22062.85|22062.85|22062.85|22062.85|22062.85|22062.85|0
1607936350000|2020-12-14 08:59:10|22064.21|22064.21|22064.99|22064.99|22064.99|22064.99|22064.21|22064.21|0
1607936360000|2020-12-14 08:59:20|22066.55|22066.55|22069.3|22069.3|22069.3|22069.3|22066.55|22066.55|0
1607936370000|2020-12-14 08:59:30|22066.55|22066.55|22066.55|22066.55|22066.55|22066.55|22066.55|22066.55|0
1607936380000|2020-12-14 08:59:40|22070.23|22070.23|22070.02|22070.02|22071.6|22071.6|22070.02|22070.02|0
1607936390000|2020-12-14 08:59:50|22069.49|22069.49|22067.95|22067.95|22071.02|22071.02|22066.22|22066.22|0
1607936400000|2020-12-14 09:00:00|22068.73|22068.73|22067.95|22067.95|22068.8|22068.8|22067.95|22067.95|0
1607936410000|2020-12-14 09:00:10|22067.3|22067.3|22069.13|22069.13|22069.13|22069.13|22062.93|22062.93|0
1607936420000|2020-12-14 09:00:20|22069.81|22069.81|22072.44|22072.44|22072.97|22072.97|22067.06|22067.06|0
1607936430000|2020-12-14 09:00:30|22071.92|22071.92|22080.59|22080.59|22080.65|22080.65|22071.85|22071.85|0
1607936440000|2020-12-14 09:00:40|22083.32|22083.32|22087.64|22087.64|22087.64|22087.64|22083.32|22083.32|0
1607936460000|2020-12-14 09:01:00|22085.1|22085.1|22085.21|22085.21|22085.21|22085.21|22083.64|22083.64|0
1607936470000|2020-12-14 09:01:10|22086.58|22086.58|22089.44|22089.44|22089.44|22089.44|22086.58|22086.58|0
1607936480000|2020-12-14 09:01:20|22087.89|22087.89|22087.36|22087.36|22089.46|22089.46|22087.36|22087.36|0
1607936490000|2020-12-14 09:01:30|22086.92|22086.92|22084.84|22084.84|22086.92|22086.92|22084.84|22084.84|0
1607936500000|2020-12-14 09:01:40|22084.31|22084.31|22073.2|22073.2|22084.31|22084.31|22073.2|22073.2|0
1607936510000|2020-12-14 09:01:50|22073.55|22073.55|22071.31|22071.31|22074.23|22074.23|22071.31|22071.31|0
1607936520000|2020-12-14 09:02:00|22068.88|22068.88|22065.67|22065.67|22068.88|22068.88|22064.9|22064.9|0
1607936530000|2020-12-14 09:02:10|22064.9|22064.9|22064.9|22064.9|22064.9|22064.9|22064.9|22064.9|0
1607936540000|2020-12-14 09:02:20|22065.01|22065.01|22065.79|22065.79|22065.79|22065.79|22065.01|22065.01|0
1607936550000|2020-12-14 09:02:30|22065.67|22065.67|22066.81|22066.81|22066.92|22066.92|22065.56|22065.56|0
1607936560000|2020-12-14 09:02:40|22065.23|22065.23|22065.23|22065.23|22065.23|22065.23|22065.23|22065.23|0
1607936570000|2020-12-14 09:02:50|22062.48|22062.48|22061.7|22061.7|22062.48|22062.48|22061.7|22061.7|0
1607936580000|2020-12-14 09:03:00|22061.56|22061.56|22061.51|22061.51|22061.56|22061.56|22060.73|22060.73|0
1607936590000|2020-12-14 09:03:10|22062.28|22062.28|22060.8|22060.8|22062.28|22062.28|22060.8|22060.8|0
1607936600000|2020-12-14 09:03:20|22060.12|22060.12|22059.44|22059.44|22060.12|22060.12|22059.44|22059.44|0
1607936610000|2020-12-14 09:03:30|22059.37|22059.37|22058|22058|22059.37|22059.37|22058|22058|0
1607936620000|2020-12-14 09:03:40|22057.22|22057.22|22056.54|22056.54|22057.22|22057.22|22056.54|22056.54|0
1607936630000|2020-12-14 09:03:50|22056.32|22056.32|22052.07|22052.07|22056.32|22056.32|22052.07|22052.07|0
1607936640000|2020-12-14 09:04:00|22051.9|22051.9|22051.67|22051.67|22051.9|22051.9|22051.67|22051.67|0
1607936650000|2020-12-14 09:04:10|22052.1|22052.1|22052.1|22052.1|22052.1|22052.1|22052.1|22052.1|0
1607936670000|2020-12-14 09:04:30|22052.88|22052.88|22052.88|22052.88|22052.88|22052.88|22052.88|22052.88|0
1607936680000|2020-12-14 09:04:40|22052.2|22052.2|22052.88|22052.88|22052.88|22052.88|22052.2|22052.2|0
1607936690000|2020-12-14 09:04:50|22054.46|22054.46|22054.46|22054.46|22054.46|22054.46|22054.46|22054.46|0
1607936700000|2020-12-14 09:05:00|22053.68|22053.68|22051.29|22051.29|22055.46|22055.46|22051.29|22051.29|0
1607936710000|2020-12-14 09:05:10|22050.51|22050.51|22050.51|22050.51|22050.51|22050.51|22050.51|22050.51|0
1607936720000|2020-12-14 09:05:20|22050.75|22050.75|22050.9|22050.9|22050.9|22050.9|22050.22|22050.22|0
1607936730000|2020-12-14 09:05:30|22050.71|22050.71|22052.08|22052.08|22052.08|22052.08|22050.71|22050.71|0
1607936750000|2020-12-14 09:05:50|22051.4|22051.4|22050.02|22050.02|22051.4|22051.4|22050.02|22050.02|0
1607936760000|2020-12-14 09:06:00|22048.66|22048.66|22046.6|22046.6|22048.66|22048.66|22046.6|22046.6|0
1607936770000|2020-12-14 09:06:10|22048.16|22048.16|22047.38|22047.38|22048.16|22048.16|22047.38|22047.38|0
1607936780000|2020-12-14 09:06:20|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|0
1607936800000|2020-12-14 09:06:40|22046.79|22046.79|22044.15|22044.15|22046.79|22046.79|22044.15|22044.15|0
1607936810000|2020-12-14 09:06:50|22041.42|22041.42|22041.42|22041.42|22041.42|22041.42|22041.42|22041.42|0
1607936820000|2020-12-14 09:07:00|22040.64|22040.64|22041.7|22041.7|22041.7|22041.7|22040.64|22040.64|0
1607936830000|2020-12-14 09:07:10|22042.48|22042.48|22041.79|22041.79|22042.48|22042.48|22041.79|22041.79|0
1607936840000|2020-12-14 09:07:20|22040.21|22040.21|22037.51|22037.51|22040.21|22040.21|22036.05|22036.05|0
1607936850000|2020-12-14 09:07:30|22035.4|22035.4|22034.19|22034.19|22035.4|22035.4|22034.19|22034.19|0
1607936870000|2020-12-14 09:07:50|22034.97|22034.97|22037.6|22037.6|22037.6|22037.6|22034.97|22034.97|0
1607936880000|2020-12-14 09:08:00|22040.35|22040.35|22040.6|22040.6|22040.83|22040.83|22038.33|22038.33|0
1607936890000|2020-12-14 09:08:10|22041.38|22041.38|22044.33|22044.33|22045.11|22045.11|22041.38|22041.38|0
1607936900000|2020-12-14 09:08:20|22042.75|22042.75|22044.9|22044.9|22044.9|22044.9|22041.38|22041.38|0
1607936910000|2020-12-14 09:08:30|22044.69|22044.69|22044.69|22044.69|22044.69|22044.69|22044.69|22044.69|0
1607936920000|2020-12-14 09:08:40|22044.91|22044.91|22045.35|22045.35|22045.35|22045.35|22044.91|22044.91|0
1607936930000|2020-12-14 09:08:50|22046.72|22046.72|22048.77|22048.77|22048.77|22048.77|22046.72|22046.72|0
1607936940000|2020-12-14 09:09:00|22046.61|22046.61|22049.36|22049.36|22049.36|22049.36|22046.61|22046.61|0
1607936950000|2020-12-14 09:09:10|22048.58|22048.58|22049.36|22049.36|22049.36|22049.36|22048.58|22048.58|0
1607936960000|2020-12-14 09:09:20|22049.55|22049.55|22049.39|22049.39|22049.55|22049.55|22049.39|22049.39|0
1607936970000|2020-12-14 09:09:30|22050.17|22050.17|22048.15|22048.15|22050.17|22050.17|22048.15|22048.15|0
1607936980000|2020-12-14 09:09:40|22048.93|22048.93|22049.92|22049.92|22049.92|22049.92|22048.93|22048.93|0
1607937000000|2020-12-14 09:10:00|22050.06|22050.06|22047.22|22047.22|22050.06|22050.06|22047.22|22047.22|0
1607937010000|2020-12-14 09:10:10|22048|22048|22048|22048|22048.14|22048.14|22048|22048|0
1607937020000|2020-12-14 09:10:20|22047.22|22047.22|22054.51|22054.51|22054.51|22054.51|22047.22|22047.22|0
1607937030000|2020-12-14 09:10:30|22055.28|22055.28|22056.06|22056.06|22056.06|22056.06|22055.28|22055.28|0
1607937040000|2020-12-14 09:10:40|22056.75|22056.75|22055.72|22055.72|22059.38|22059.38|22055.72|22055.72|0
1607937050000|2020-12-14 09:10:50|22055.83|22055.83|22052.6|22052.6|22056.02|22056.02|22052.6|22052.6|0
1607937060000|2020-12-14 09:11:00|22053.28|22053.28|22053.28|22053.28|22053.28|22053.28|22053.28|22053.28|0
1607937070000|2020-12-14 09:11:10|22053.5|22053.5|22053.5|22053.5|22053.5|22053.5|22053.5|22053.5|0
1607937080000|2020-12-14 09:11:20|22055.05|22055.05|22055.17|22055.17|22055.17|22055.17|22055.05|22055.05|0
1607937090000|2020-12-14 09:11:30|22055.1|22055.1|22054.97|22054.97|22055.1|22055.1|22054.97|22054.97|0
1607937100000|2020-12-14 09:11:40|22053.39|22053.39|22053.82|22053.82|22053.82|22053.82|22053.39|22053.39|0
1607937120000|2020-12-14 09:12:00|22053.04|22053.04|22059.71|22059.71|22060.32|22060.32|22053.04|22053.04|0
1607937130000|2020-12-14 09:12:10|22060.4|22060.4|22062.54|22062.54|22062.54|22062.54|22060.4|22060.4|0
1607937150000|2020-12-14 09:12:30|22061.86|22061.86|22064|22064|22064|22064|22061.86|22061.86|0
1607937160000|2020-12-14 09:12:40|22061.67|22061.67|22062.44|22062.44|22062.44|22062.44|22061.67|22061.67|0
1607937170000|2020-12-14 09:12:50|22061.76|22061.76|22060.2|22060.2|22061.76|22061.76|22060.2|22060.2|0
1607937180000|2020-12-14 09:13:00|22060.32|22060.32|22058.74|22058.74|22060.32|22060.32|22058.74|22058.74|0
1607937190000|2020-12-14 09:13:10|22057.37|22057.37|22057.37|22057.37|22057.37|22057.37|22057.37|22057.37|0
1607937200000|2020-12-14 09:13:20|22055.99|22055.99|22058.15|22058.15|22058.15|22058.15|22055.99|22055.99|0
1607937210000|2020-12-14 09:13:30|22057.37|22057.37|22056.69|22056.69|22057.43|22057.43|22056.07|22056.07|0
1607937220000|2020-12-14 09:13:40|22056.56|22056.56|22056.56|22056.56|22056.56|22056.56|22056.56|22056.56|0
1607937240000|2020-12-14 09:14:00|22057.93|22057.93|22055.07|22055.07|22057.93|22057.93|22055.07|22055.07|0
1607937250000|2020-12-14 09:14:10|22053.93|22053.93|22046.07|22046.07|22053.93|22053.93|22046.07|22046.07|0
1607937260000|2020-12-14 09:14:20|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|0
1607937270000|2020-12-14 09:14:30|22044.59|22044.59|22042.64|22042.64|22044.59|22044.59|22042.64|22042.64|0
1607937280000|2020-12-14 09:14:40|22039.89|22039.89|22039.7|22039.7|22041.26|22041.26|22039.7|22039.7|0
1607937290000|2020-12-14 09:14:50|22038.14|22038.14|22038|22038|22038.14|22038.14|22038|22038|0
1607937300000|2020-12-14 09:15:00|22036.03|22036.03|22033.11|22033.11|22036.03|22036.03|22033.11|22033.11|0
1607937310000|2020-12-14 09:15:10|22032.97|22032.97|22034.47|22034.47|22034.47|22034.47|22032.97|22032.97|0
1607937320000|2020-12-14 09:15:20|22035.84|22035.84|22035.02|22035.02|22035.84|22035.84|22035.02|22035.02|0
1607937330000|2020-12-14 09:15:30|22036.39|22036.39|22036.82|22036.82|22036.82|22036.82|22036.39|22036.39|0
1607937340000|2020-12-14 09:15:40|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|22037.35|0
1607937370000|2020-12-14 09:16:10|22037.78|22037.78|22034.13|22034.13|22037.78|22037.78|22034.13|22034.13|0
1607937390000|2020-12-14 09:16:30|22035.69|22035.69|22035.69|22035.69|22035.69|22035.69|22035.69|22035.69|0
1607937400000|2020-12-14 09:16:40|22035.45|22035.45|22035.38|22035.38|22035.45|22035.45|22035.25|22035.25|0
1607937410000|2020-12-14 09:16:50|22038.11|22038.11|22039.55|22039.55|22039.55|22039.55|22038.11|22038.11|0
1607937420000|2020-12-14 09:17:00|22040.23|22040.23|22040.4|22040.4|22040.66|22040.66|22040.19|22040.19|0
1607937430000|2020-12-14 09:17:10|22040.63|22040.63|22039.82|22039.82|22040.63|22040.63|22039.82|22039.82|0
1607937440000|2020-12-14 09:17:20|22038.26|22038.26|22035.52|22035.52|22038.26|22038.26|22035.52|22035.52|0
1607937460000|2020-12-14 09:17:40|22035.73|22035.73|22036.35|22036.35|22036.57|22036.57|22033.4|22033.4|0
1607937470000|2020-12-14 09:17:50|22037.13|22037.13|22037.13|22037.13|22037.13|22037.13|22037.13|22037.13|0
1607937480000|2020-12-14 09:18:00|22036.92|22036.92|22038.97|22038.97|22038.97|22038.97|22036.92|22036.92|0
1607937510000|2020-12-14 09:18:30|22040.53|22040.53|22044.82|22044.82|22044.82|22044.82|22040.53|22040.53|0
1607937520000|2020-12-14 09:18:40|22042.07|22042.07|22042.07|22042.07|22042.07|22042.07|22042.07|22042.07|0
1607937530000|2020-12-14 09:18:50|22043.63|22043.63|22043.63|22043.63|22043.63|22043.63|22043.63|22043.63|0
1607937540000|2020-12-14 09:19:00|22043.84|22043.84|22045.22|22045.22|22045.22|22045.22|22043.84|22043.84|0
1607937550000|2020-12-14 09:19:10|22044.78|22044.78|22044.78|22044.78|22044.78|22044.78|22044.78|22044.78|0
1607937560000|2020-12-14 09:19:20|22045.56|22045.56|22044.78|22044.78|22045.56|22045.56|22044.78|22044.78|0
1607937570000|2020-12-14 09:19:30|22048.99|22048.99|22047.94|22047.94|22048.99|22048.99|22047.94|22047.94|0
1607937580000|2020-12-14 09:19:40|22046.89|22046.89|22048.44|22048.44|22048.44|22048.44|22046.89|22046.89|0
1607937590000|2020-12-14 09:19:50|22047.79|22047.79|22047.79|22047.79|22047.79|22047.79|22047.79|22047.79|0
1607937610000|2020-12-14 09:20:10|22048.14|22048.14|22048.14|22048.14|22048.14|22048.14|22048.14|22048.14|0
1607937620000|2020-12-14 09:20:20|22050.18|22050.18|22050.18|22050.18|22050.18|22050.18|22050.18|22050.18|0
1607937630000|2020-12-14 09:20:30|22050.96|22050.96|22054.31|22054.31|22054.31|22054.31|22050.96|22050.96|0
1607937650000|2020-12-14 09:20:50|22055.69|22055.69|22055.69|22055.69|22055.69|22055.69|22055.69|22055.69|0
1607937670000|2020-12-14 09:21:10|22052.57|22052.57|22053.35|22053.35|22053.35|22053.35|22052.57|22052.57|0
1607937680000|2020-12-14 09:21:20|22050.6|22050.6|22046.35|22046.35|22050.6|22050.6|22046.35|22046.35|0
1607937700000|2020-12-14 09:21:40|22046.13|22046.13|22042.86|22042.86|22046.13|22046.13|22042.86|22042.86|0
1607937720000|2020-12-14 09:22:00|22041.48|22041.48|22041.48|22041.48|22041.48|22041.48|22041.48|22041.48|0
1607937730000|2020-12-14 09:22:10|22046.13|22046.13|22046.91|22046.91|22046.91|22046.91|22046.13|22046.13|0
1607937740000|2020-12-14 09:22:20|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|0
1607937750000|2020-12-14 09:22:30|22047.74|22047.74|22047.62|22047.62|22047.74|22047.74|22047.62|22047.62|0
1607937760000|2020-12-14 09:22:40|22051.63|22051.63|22049.39|22049.39|22051.63|22051.63|22049.39|22049.39|0
1607937770000|2020-12-14 09:22:50|22050.07|22050.07|22049.96|22049.96|22050.07|22050.07|22049.96|22049.96|0
1607937780000|2020-12-14 09:23:00|22051.33|22051.33|22051.33|22051.33|22051.33|22051.33|22051.33|22051.33|0
1607937790000|2020-12-14 09:23:10|22049.96|22049.96|22050.17|22050.17|22050.17|22050.17|22049.96|22049.96|0
1607937800000|2020-12-14 09:23:20|22049.39|22049.39|22050.95|22050.95|22050.95|22050.95|22049.39|22049.39|0
1607937810000|2020-12-14 09:23:30|22050.74|22050.74|22050.47|22050.47|22050.74|22050.74|22050.47|22050.47|0
1607937820000|2020-12-14 09:23:40|22053.21|22053.21|22053.21|22053.21|22053.21|22053.21|22053.21|22053.21|0
1607937830000|2020-12-14 09:23:50|22053.45|22053.45|22058.35|22058.35|22058.35|22058.35|22053.45|22053.45|0
1607937840000|2020-12-14 09:24:00|22057.7|22057.7|22051.59|22051.59|22057.7|22057.7|22051.59|22051.59|0
1607937850000|2020-12-14 09:24:10|22051.06|22051.06|22052.36|22052.36|22052.36|22052.36|22050.28|22050.28|0
1607937860000|2020-12-14 09:24:20|22052.47|22052.47|22052.1|22052.1|22052.47|22052.47|22052.1|22052.1|0
1607937870000|2020-12-14 09:24:30|22051.99|22051.99|22050.61|22050.61|22051.99|22051.99|22050.61|22050.61|0
1607937890000|2020-12-14 09:24:50|22046.49|22046.49|22046.49|22046.49|22046.49|22046.49|22046.49|22046.49|0
1607937900000|2020-12-14 09:25:00|22047.87|22047.87|22047.87|22047.87|22048.1|22048.1|22047.87|22047.87|0
1607937910000|2020-12-14 09:25:10|22047.98|22047.98|22047.87|22047.87|22047.98|22047.98|22047.87|22047.87|0
1607937920000|2020-12-14 09:25:20|22047.22|22047.22|22046.58|22046.58|22047.44|22047.44|22046.58|22046.58|0
1607937930000|2020-12-14 09:25:30|22047.01|22047.01|22047.01|22047.01|22047.22|22047.22|22047.01|22047.01|0
1607937940000|2020-12-14 09:25:40|22047.22|22047.22|22045.63|22045.63|22048.38|22048.38|22045.63|22045.63|0
1607937950000|2020-12-14 09:25:50|22044.07|22044.07|22042.51|22042.51|22044.07|22044.07|22042.51|22042.51|0
1607937960000|2020-12-14 09:26:00|22043.29|22043.29|22041.73|22041.73|22043.29|22043.29|22041.73|22041.73|0
1607937970000|2020-12-14 09:26:10|22040.96|22040.96|22041.17|22041.17|22041.17|22041.17|22040.96|22040.96|0
1607937980000|2020-12-14 09:26:20|22040.12|22040.12|22040.12|22040.12|22040.12|22040.12|22040.12|22040.12|0
1607937990000|2020-12-14 09:26:30|22041.7|22041.7|22041.48|22041.48|22041.7|22041.7|22041.48|22041.48|0
1607938000000|2020-12-14 09:26:40|22039.21|22039.21|22038.43|22038.43|22039.21|22039.21|22038.43|22038.43|0
1607938010000|2020-12-14 09:26:50|22037.37|22037.37|22038.68|22038.68|22038.68|22038.68|22036.6|22036.6|0
1607938020000|2020-12-14 09:27:00|22038.9|22038.9|22039.56|22039.56|22039.56|22039.56|22038.78|22038.78|0
1607938030000|2020-12-14 09:27:10|22039.03|22039.03|22037.98|22037.98|22039.03|22039.03|22037.98|22037.98|0
1607938050000|2020-12-14 09:27:30|22036.61|22036.61|22036.61|22036.61|22036.61|22036.61|22036.61|22036.61|0
1607938060000|2020-12-14 09:27:40|22035.92|22035.92|22035.92|22035.92|22035.92|22035.92|22035.92|22035.92|0
1607938070000|2020-12-14 09:27:50|22036.04|22036.04|22036.29|22036.29|22036.29|22036.29|22036.04|22036.04|0
1607938080000|2020-12-14 09:28:00|22036.23|22036.23|22036.49|22036.49|22036.49|22036.49|22035.8|22035.8|0
1607938090000|2020-12-14 09:28:10|22036.92|22036.92|22035.9|22035.9|22036.92|22036.92|22035.47|22035.47|0
1607938100000|2020-12-14 09:28:20|22034.85|22034.85|22034.85|22034.85|22034.85|22034.85|22034.85|22034.85|0
1607938110000|2020-12-14 09:28:30|22033.29|22033.29|22032.71|22032.71|22033.29|22033.29|22031.93|22031.93|0
1607938120000|2020-12-14 09:28:40|22032.59|22032.59|22032.88|22032.88|22032.88|22032.88|22032.36|22032.36|0
1607938130000|2020-12-14 09:28:50|22032.77|22032.77|22029.61|22029.61|22032.77|22032.77|22028.84|22028.84|0
1607938140000|2020-12-14 09:29:00|22029.73|22029.73|22035.07|22035.07|22035.85|22035.85|22029.52|22029.52|0
1607938150000|2020-12-14 09:29:10|22035.59|22035.59|22035.88|22035.88|22035.94|22035.94|22035.59|22035.59|0
1607938160000|2020-12-14 09:29:20|22035.41|22035.41|22035.53|22035.53|22035.53|22035.53|22035.41|22035.41|0
1607938170000|2020-12-14 09:29:30|22032.41|22032.41|22032.41|22032.41|22032.41|22032.41|22032.41|22032.41|0
1607938180000|2020-12-14 09:29:40|22031.98|22031.98|22033.99|22033.99|22033.99|22033.99|22031.98|22031.98|0
1607938190000|2020-12-14 09:29:50|22033.72|22033.72|22030.58|22030.58|22033.72|22033.72|22030.58|22030.58|0
1607938200000|2020-12-14 09:30:00|22029.22|22029.22|22027.11|22027.11|22029.22|22029.22|22026.33|22026.33|0
1607938210000|2020-12-14 09:30:10|22025.53|22025.53|22025.87|22025.87|22025.87|22025.87|22024.82|22024.82|0
1607938220000|2020-12-14 09:30:20|22025.94|22025.94|22025.39|22025.39|22026.08|22026.08|22025.39|22025.39|0
1607938230000|2020-12-14 09:30:30|22024.62|22024.62|22022.22|22022.22|22024.83|22024.83|22022.22|22022.22|0
1607938240000|2020-12-14 09:30:40|22021.54|22021.54|22021.47|22021.47|22021.54|22021.54|22021.47|22021.47|0
1607938250000|2020-12-14 09:30:50|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|22022.25|0
1607938260000|2020-12-14 09:31:00|22020.7|22020.7|22020.13|22020.13|22020.91|22020.91|22020.13|22020.13|0
1607938270000|2020-12-14 09:31:10|22019.92|22019.92|22019.92|22019.92|22019.92|22019.92|22019.92|22019.92|0
1607938280000|2020-12-14 09:31:20|22019.23|22019.23|22015.61|22015.61|22019.23|22019.23|22015.61|22015.61|0
1607938290000|2020-12-14 09:31:30|22013.7|22013.7|22010.28|22010.28|22013.7|22013.7|22010.28|22010.28|0
1607938300000|2020-12-14 09:31:40|22010.23|22010.23|22008.53|22008.53|22010.23|22010.23|22008.53|22008.53|0
1607938310000|2020-12-14 09:31:50|22005.79|22005.79|22006.47|22006.47|22006.47|22006.47|22005.1|22005.1|0
1607938330000|2020-12-14 09:32:10|22007.84|22007.84|22007.84|22007.84|22007.84|22007.84|22007.84|22007.84|0
1607938340000|2020-12-14 09:32:20|22006.47|22006.47|22000.89|22000.89|22006.47|22006.47|22000.89|22000.89|0
1607938350000|2020-12-14 09:32:30|22000.67|22000.67|22000.67|22000.67|22000.67|22000.67|22000.67|22000.67|0
1607938360000|2020-12-14 09:32:40|21999.99|21999.99|21999.99|21999.99|22000.52|22000.52|21999.99|21999.99|0
1607938370000|2020-12-14 09:32:50|21998.41|21998.41|21997.63|21997.63|21998.41|21998.41|21997.63|21997.63|0
1607938380000|2020-12-14 09:33:00|21996.26|21996.26|21993.52|21993.52|21996.26|21996.26|21993.52|21993.52|0
1607938390000|2020-12-14 09:33:10|21992.14|21992.14|21988.44|21988.44|21992.14|21992.14|21988.44|21988.44|0
1607938400000|2020-12-14 09:33:20|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|21988.68|0
1607938410000|2020-12-14 09:33:30|21988.56|21988.56|21987.24|21987.24|21988.56|21988.56|21987.24|21987.24|0
1607938420000|2020-12-14 09:33:40|21985.68|21985.68|21985.68|21985.68|21985.68|21985.68|21985.68|21985.68|0
1607938430000|2020-12-14 09:33:50|21984.9|21984.9|21985.95|21985.95|21985.95|21985.95|21984.9|21984.9|0
1607938440000|2020-12-14 09:34:00|21987.33|21987.33|21989.87|21989.87|21989.87|21989.87|21987.33|21987.33|0
1607938450000|2020-12-14 09:34:10|21992.62|21992.62|21989.46|21989.46|21992.62|21992.62|21989.46|21989.46|0
1607938460000|2020-12-14 09:34:20|21990.15|21990.15|21989.23|21989.23|21990.15|21990.15|21989.23|21989.23|0
1607938470000|2020-12-14 09:34:30|21990.01|21990.01|21992.13|21992.13|21992.13|21992.13|21990.01|21990.01|0
1607938480000|2020-12-14 09:34:40|21992.48|21992.48|21992.48|21992.48|21992.48|21992.48|21992.48|21992.48|0
1607938490000|2020-12-14 09:34:50|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|0
1607938500000|2020-12-14 09:35:00|21991.11|21991.11|21991.39|21991.39|21991.39|21991.39|21991.11|21991.11|0
1607938510000|2020-12-14 09:35:10|21990.74|21990.74|21990.31|21990.31|21991.52|21991.52|21990.1|21990.1|0
1607938520000|2020-12-14 09:35:20|21990.1|21990.1|21987.52|21987.52|21990.31|21990.31|21987.52|21987.52|0
1607938530000|2020-12-14 09:35:30|21987.09|21987.09|21988.61|21988.61|21988.61|21988.61|21987.09|21987.09|0
1607938540000|2020-12-14 09:35:40|21987.83|21987.83|21992.4|21992.4|21992.4|21992.4|21987.83|21987.83|0
1607938550000|2020-12-14 09:35:50|21993.78|21993.78|21993.38|21993.38|21995.15|21995.15|21993.38|21993.38|0
1607938560000|2020-12-14 09:36:00|21994.16|21994.16|21991.41|21991.41|21994.16|21994.16|21991.41|21991.41|0
1607938580000|2020-12-14 09:36:20|21992.09|21992.09|21995.25|21995.25|21995.25|21995.25|21992.09|21992.09|0
1607938590000|2020-12-14 09:36:30|21995.04|21995.04|21995.07|21995.07|21995.48|21995.48|21995.04|21995.04|0
1607938600000|2020-12-14 09:36:40|21996.44|21996.44|22003.52|22003.52|22003.52|22003.52|21996.44|21996.44|0
1607938610000|2020-12-14 09:36:50|22001.96|22001.96|22003.33|22003.33|22004.89|22004.89|22001.78|22001.78|0
1607938620000|2020-12-14 09:37:00|22004.02|22004.02|22006.85|22006.85|22006.85|22006.85|22002.65|22002.65|0
1607938630000|2020-12-14 09:37:10|22006.62|22006.62|22013.94|22013.94|22013.94|22013.94|22006.62|22006.62|0
1607938640000|2020-12-14 09:37:20|22016.67|22016.67|22019.46|22019.46|22019.46|22019.46|22016.67|22016.67|0
1607938650000|2020-12-14 09:37:30|22019.57|22019.57|22024.38|22024.38|22025.15|22025.15|22019.57|22019.57|0
1607938660000|2020-12-14 09:37:40|22027.13|22027.13|22030.18|22030.18|22030.53|22030.53|22026.07|22026.07|0
1607938670000|2020-12-14 09:37:50|22030.07|22030.07|22027.24|22027.24|22030.07|22030.07|22027.24|22027.24|0
1607938680000|2020-12-14 09:38:00|22027.77|22027.77|22027.24|22027.24|22027.77|22027.77|22027.24|22027.24|0
1607938690000|2020-12-14 09:38:10|22027.36|22027.36|22025.86|22025.86|22027.36|22027.36|22025.86|22025.86|0
1607938700000|2020-12-14 09:38:20|22025.34|22025.34|22023.78|22023.78|22025.34|22025.34|22023.78|22023.78|0
1607938710000|2020-12-14 09:38:30|22022.42|22022.42|22022.63|22022.63|22022.63|22022.63|22021.89|22021.89|0
1607938720000|2020-12-14 09:38:40|22023.41|22023.41|22024.95|22024.95|22026.15|22026.15|22023.41|22023.41|0
1607938730000|2020-12-14 09:38:50|22025.59|22025.59|22032.91|22032.91|22033.79|22033.79|22025.59|22025.59|0
1607938740000|2020-12-14 09:39:00|22033.69|22033.69|22033.69|22033.69|22033.69|22033.69|22033.69|22033.69|0
1607938760000|2020-12-14 09:39:20|22036.44|22036.44|22036.22|22036.22|22036.44|22036.44|22036.22|22036.22|0
1607938770000|2020-12-14 09:39:30|22033.47|22033.47|22037.6|22037.6|22037.6|22037.6|22033.47|22033.47|0
1607938780000|2020-12-14 09:39:40|22040.7|22040.7|22038.53|22038.53|22041.14|22041.14|22038.31|22038.31|0
1607938790000|2020-12-14 09:39:50|22037.85|22037.85|22041.82|22041.82|22041.82|22041.82|22037.85|22037.85|0
1607938800000|2020-12-14 09:40:00|22042.04|22042.04|22042.04|22042.04|22042.04|22042.04|22042.04|22042.04|0
1607938810000|2020-12-14 09:40:10|22041.39|22041.39|22040.61|22040.61|22041.6|22041.6|22040.61|22040.61|0
1607938820000|2020-12-14 09:40:20|22039.92|22039.92|22039.24|22039.24|22039.92|22039.92|22037.87|22037.87|0
1607938830000|2020-12-14 09:40:30|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|22037.87|0
1607938840000|2020-12-14 09:40:40|22038.39|22038.39|22040.44|22040.44|22041.12|22041.12|22037.71|22037.71|0
1607938850000|2020-12-14 09:40:50|22039.66|22039.66|22039.63|22039.63|22039.85|22039.85|22039.63|22039.63|0
1607938860000|2020-12-14 09:41:00|22038.95|22038.95|22036.89|22036.89|22038.95|22038.95|22036.89|22036.89|0
1607938870000|2020-12-14 09:41:10|22037.1|22037.1|22038.48|22038.48|22038.48|22038.48|22037.1|22037.1|0
1607938880000|2020-12-14 09:41:20|22037.42|22037.42|22037.42|22037.42|22037.42|22037.42|22036.65|22036.65|0
1607938890000|2020-12-14 09:41:30|22037.64|22037.64|22039.6|22039.6|22039.6|22039.6|22037.64|22037.64|0
1607938900000|2020-12-14 09:41:40|22039.79|22039.79|22040.47|22040.47|22040.47|22040.47|22039.23|22039.23|0
1607938910000|2020-12-14 09:41:50|22041.85|22041.85|22043.41|22043.41|22043.41|22043.41|22041.85|22041.85|0
1607938920000|2020-12-14 09:42:00|22043.76|22043.76|22049.8|22049.8|22049.8|22049.8|22043.76|22043.76|0
1607938930000|2020-12-14 09:42:10|22048.24|22048.24|22050.9|22050.9|22050.9|22050.9|22048.24|22048.24|0
1607938940000|2020-12-14 09:42:20|22051.01|22051.01|22051.01|22051.01|22051.01|22051.01|22051.01|22051.01|0
1607938950000|2020-12-14 09:42:30|22050.79|22050.79|22058.04|22058.04|22058.04|22058.04|22050.79|22050.79|0
1607938960000|2020-12-14 09:42:40|22062.13|22062.13|22058.69|22058.69|22062.13|22062.13|22058.04|22058.04|0
1607938970000|2020-12-14 09:42:50|22058.26|22058.26|22056.96|22056.96|22058.26|22058.26|22056.96|22056.96|0
1607938980000|2020-12-14 09:43:00|22056.75|22056.75|22057.18|22057.18|22057.18|22057.18|22056.75|22056.75|0
1607938990000|2020-12-14 09:43:10|22057.11|22057.11|22058.8|22058.8|22058.8|22058.8|22057.04|22057.04|0
1607939000000|2020-12-14 09:43:20|22060.36|22060.36|22059.31|22059.31|22060.36|22060.36|22059.31|22059.31|0
1607939010000|2020-12-14 09:43:30|22056.97|22056.97|22057.55|22057.55|22058.23|22058.23|22056.85|22056.85|0
1607939020000|2020-12-14 09:43:40|22056.86|22056.86|22060.6|22060.6|22062.4|22062.4|22056.86|22056.86|0
1607939030000|2020-12-14 09:43:50|22060.38|22060.38|22063.51|22063.51|22063.51|22063.51|22060.38|22060.38|0
1607939040000|2020-12-14 09:44:00|22063.3|22063.3|22068.11|22068.11|22068.69|22068.69|22063.08|22063.08|0
1607939050000|2020-12-14 09:44:10|22068.22|22068.22|22070.12|22070.12|22070.12|22070.12|22068.22|22068.22|0
1607939060000|2020-12-14 09:44:20|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|0
1607939070000|2020-12-14 09:44:30|22071.84|22071.84|22071.84|22071.84|22071.84|22071.84|22069.1|22069.1|0
1607939080000|2020-12-14 09:44:40|22071.96|22071.96|22072.07|22072.07|22072.07|22072.07|22071.96|22071.96|0
1607939090000|2020-12-14 09:44:50|22072.01|22072.01|22072.48|22072.48|22072.48|22072.48|22071.96|22071.96|0
1607939100000|2020-12-14 09:45:00|22070.93|22070.93|22072.4|22072.4|22073.08|22073.08|22070.93|22070.93|0
1607939110000|2020-12-14 09:45:10|22072.59|22072.59|22073.1|22073.1|22073.32|22073.32|22071|22071|0
1607939120000|2020-12-14 09:45:20|22072.32|22072.32|22072.32|22072.32|22072.32|22072.32|22072.32|22072.32|0
1607939130000|2020-12-14 09:45:30|22072.11|22072.11|22073.16|22073.16|22073.16|22073.16|22072.11|22072.11|0
1607939140000|2020-12-14 09:45:40|22077.28|22077.28|22084.25|22084.25|22086.62|22086.62|22077.28|22077.28|0
1607939160000|2020-12-14 09:46:00|22085.8|22085.8|22093.25|22093.25|22093.25|22093.25|22085.8|22085.8|0
1607939170000|2020-12-14 09:46:10|22090.5|22090.5|22109.87|22109.87|22110.09|22110.09|22090.5|22090.5|0
1607939180000|2020-12-14 09:46:20|22110.93|22110.93|22110.93|22110.93|22110.93|22110.93|22110.93|22110.93|0
1607939200000|2020-12-14 09:46:40|22104.74|22104.74|22103.31|22103.31|22108.08|22108.08|22103.31|22103.31|0
1607939210000|2020-12-14 09:46:50|22101.75|22101.75|22104.31|22104.31|22104.31|22104.31|22101.56|22101.56|0
1607939220000|2020-12-14 09:47:00|22104.52|22104.52|22098.86|22098.86|22105.3|22105.3|22098.86|22098.86|0
1607939230000|2020-12-14 09:47:10|22099.3|22099.3|22100.03|22100.03|22100.81|22100.81|22098.25|22098.25|0
1607939240000|2020-12-14 09:47:20|22098.47|22098.47|22098.47|22098.47|22098.47|22098.47|22098.47|22098.47|0
1607939250000|2020-12-14 09:47:30|22097.42|22097.42|22095.08|22095.08|22097.42|22097.42|22095.08|22095.08|0
1607939260000|2020-12-14 09:47:40|22094.91|22094.91|22091.77|22091.77|22094.91|22094.91|22091.77|22091.77|0
1607939270000|2020-12-14 09:47:50|22090.21|22090.21|22085.85|22085.85|22090.21|22090.21|22084.9|22084.9|0
1607939280000|2020-12-14 09:48:00|22085.64|22085.64|22084.43|22084.43|22087.16|22087.16|22084.06|22084.06|0
1607939290000|2020-12-14 09:48:10|22083.65|22083.65|22083.43|22083.43|22083.65|22083.65|22083.43|22083.43|0
1607939300000|2020-12-14 09:48:20|22083.22|22083.22|22084.38|22084.38|22084.59|22084.59|22083.22|22083.22|0
1607939320000|2020-12-14 09:48:40|22084.81|22084.81|22086.39|22086.39|22086.39|22086.39|22084.81|22084.81|0
1607939330000|2020-12-14 09:48:50|22085.33|22085.33|22084.9|22084.9|22085.33|22085.33|22084.9|22084.9|0
1607939340000|2020-12-14 09:49:00|22084.69|22084.69|22083.46|22083.46|22085.04|22085.04|22081.87|22081.87|0
1607939350000|2020-12-14 09:49:10|22083.03|22083.03|22084.31|22084.31|22084.87|22084.87|22082.82|22082.82|0
1607939380000|2020-12-14 09:49:40|22084.43|22084.43|22084.31|22084.31|22084.43|22084.43|22084.31|22084.31|0
1607939400000|2020-12-14 09:50:00|22084.52|22084.52|22088.06|22088.06|22088.06|22088.06|22084.32|22084.32|0
1607939410000|2020-12-14 09:50:10|22087.37|22087.37|22091.5|22091.5|22091.5|22091.5|22087.37|22087.37|0
1607939420000|2020-12-14 09:50:20|22092.87|22092.87|22093.56|22093.56|22093.56|22093.56|22092.87|22092.87|0
1607939430000|2020-12-14 09:50:30|22092.78|22092.78|22090.03|22090.03|22092.78|22092.78|22090.03|22090.03|0
1607939440000|2020-12-14 09:50:40|22089.5|22089.5|22089.72|22089.72|22089.72|22089.72|22089.5|22089.5|0
1607939450000|2020-12-14 09:50:50|22089.53|22089.53|22089.53|22089.53|22089.53|22089.53|22089.53|22089.53|0
1607939460000|2020-12-14 09:51:00|22089|22089|22087.13|22087.13|22089|22089|22087.13|22087.13|0
1607939470000|2020-12-14 09:51:10|22087.37|22087.37|22087.37|22087.37|22087.37|22087.37|22087.37|22087.37|0
1607939480000|2020-12-14 09:51:20|22088.14|22088.14|22088.14|22088.14|22088.14|22088.14|22088.14|22088.14|0
1607939500000|2020-12-14 09:51:40|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|0
1607939510000|2020-12-14 09:51:50|22088.88|22088.88|22088.88|22088.88|22088.88|22088.88|22088.88|22088.88|0
1607939520000|2020-12-14 09:52:00|22089.09|22089.09|22089.09|22089.09|22089.09|22089.09|22089.09|22089.09|0
1607939530000|2020-12-14 09:52:10|22088.56|22088.56|22088.56|22088.56|22088.56|22088.56|22088.56|22088.56|0
1607939540000|2020-12-14 09:52:20|22088.21|22088.21|22089.65|22089.65|22089.65|22089.65|22088.16|22088.16|0
1607939550000|2020-12-14 09:52:30|22089.44|22089.44|22089.22|22089.22|22089.44|22089.44|22089.22|22089.22|0
1607939560000|2020-12-14 09:52:40|22087.66|22087.66|22087.66|22087.66|22087.78|22087.78|22087.66|22087.66|0
1607939570000|2020-12-14 09:52:50|22086.89|22086.89|22086.89|22086.89|22086.89|22086.89|22086.89|22086.89|0
1607939580000|2020-12-14 09:53:00|22088.26|22088.26|22089.25|22089.25|22089.25|22089.25|22088.26|22088.26|0
1607939590000|2020-12-14 09:53:10|22087.89|22087.89|22085.61|22085.61|22087.89|22087.89|22085.61|22085.61|0
1607939600000|2020-12-14 09:53:20|22085.54|22085.54|22085.29|22085.29|22086.49|22086.49|22085.29|22085.29|0
1607939610000|2020-12-14 09:53:30|22085.07|22085.07|22084.33|22084.33|22085.29|22085.29|22084.33|22084.33|0
1607939620000|2020-12-14 09:53:40|22084.54|22084.54|22084.54|22084.54|22084.54|22084.54|22084.33|22084.33|0
1607939630000|2020-12-14 09:53:50|22085.07|22085.07|22081.78|22081.78|22087.82|22087.82|22081.78|22081.78|0
1607939640000|2020-12-14 09:54:00|22082.56|22082.56|22078.76|22078.76|22082.56|22082.56|22078.76|22078.76|0
1607939650000|2020-12-14 09:54:10|22079.18|22079.18|22080.24|22080.24|22080.24|22080.24|22079.18|22079.18|0
1607939660000|2020-12-14 09:54:20|22080.12|22080.12|22080.12|22080.12|22080.12|22080.12|22080.12|22080.12|0
1607939670000|2020-12-14 09:54:30|22078.75|22078.75|22071.12|22071.12|22078.75|22078.75|22070.69|22070.69|0
1607939680000|2020-12-14 09:54:40|22071|22071|22070.32|22070.32|22071|22071|22070.32|22070.32|0
1607939690000|2020-12-14 09:54:50|22070.11|22070.11|22069.89|22069.89|22070.11|22070.11|22069.89|22069.89|0
1607939700000|2020-12-14 09:55:00|22069.11|22069.11|22065.15|22065.15|22069.11|22069.11|22065.15|22065.15|0
1607939710000|2020-12-14 09:55:10|22064.94|22064.94|22063.53|22063.53|22066.28|22066.28|22063.53|22063.53|0
1607939720000|2020-12-14 09:55:20|22064.9|22064.9|22063.35|22063.35|22064.9|22064.9|22063.14|22063.14|0
1607939730000|2020-12-14 09:55:30|22063.78|22063.78|22066.15|22066.15|22066.15|22066.15|22063.78|22063.78|0
1607939740000|2020-12-14 09:55:40|22065.93|22065.93|22069.26|22069.26|22069.26|22069.26|22065.93|22065.93|0
1607939750000|2020-12-14 09:55:50|22069.47|22069.47|22069.47|22069.47|22069.47|22069.47|22069.47|22069.47|0
1607939760000|2020-12-14 09:56:00|22067.92|22067.92|22066.22|22066.22|22067.92|22067.92|22066.22|22066.22|0
1607939770000|2020-12-14 09:56:10|22067|22067|22066.57|22066.57|22067|22067|22066.35|22066.35|0
1607939780000|2020-12-14 09:56:20|22067.35|22067.35|22067.35|22067.35|22067.35|22067.35|22067.35|22067.35|0
1607939790000|2020-12-14 09:56:30|22066.92|22066.92|22067.13|22067.13|22067.13|22067.13|22066.92|22066.92|0
1607939800000|2020-12-14 09:56:40|22067.35|22067.35|22068.48|22068.48|22068.91|22068.91|22067.35|22067.35|0
1607939810000|2020-12-14 09:56:50|22067.95|22067.95|22068.6|22068.6|22068.6|22068.6|22067.95|22067.95|0
1607939820000|2020-12-14 09:57:00|22067.54|22067.54|22069.53|22069.53|22069.53|22069.53|22067.54|22067.54|0
1607939830000|2020-12-14 09:57:10|22070.9|22070.9|22069.83|22069.83|22070.9|22070.9|22069.83|22069.83|0
1607939840000|2020-12-14 09:57:20|22070.04|22070.04|22071.13|22071.13|22071.35|22071.35|22070.04|22070.04|0
1607939850000|2020-12-14 09:57:30|22073.88|22073.88|22073.13|22073.13|22073.88|22073.88|22072.51|22072.51|0
1607939860000|2020-12-14 09:57:40|22073.81|22073.81|22073.81|22073.81|22073.81|22073.81|22073.81|22073.81|0
1607939870000|2020-12-14 09:57:50|22072.44|22072.44|22072.51|22072.51|22072.51|22072.51|22072.37|22072.37|0
1607939880000|2020-12-14 09:58:00|22071.98|22071.98|22071.3|22071.3|22071.98|22071.98|22071.3|22071.3|0
1607939890000|2020-12-14 09:58:10|22072.07|22072.07|22071.75|22071.75|22073.13|22073.13|22071.75|22071.75|0
1607939900000|2020-12-14 09:58:20|22071.97|22071.97|22073.17|22073.17|22073.17|22073.17|22071.97|22071.97|0
1607939910000|2020-12-14 09:58:30|22072.12|22072.12|22070.99|22070.99|22072.12|22072.12|22070.99|22070.99|0
1607939940000|2020-12-14 09:59:00|22071.33|22071.33|22073.65|22073.65|22073.65|22073.65|22070.48|22070.48|0
1607939950000|2020-12-14 09:59:10|22075.23|22075.23|22075.97|22075.97|22075.97|22075.97|22075.23|22075.23|0
1607939960000|2020-12-14 09:59:20|22077.55|22077.55|22082.87|22082.87|22083.8|22083.8|22077.55|22077.55|0
1607939970000|2020-12-14 09:59:30|22083.09|22083.09|22083.32|22083.32|22083.32|22083.32|22083.09|22083.09|0
1607939980000|2020-12-14 09:59:40|22082.89|22082.89|22082.37|22082.37|22082.89|22082.89|22082.37|22082.37|0
1607939990000|2020-12-14 09:59:50|22082.8|22082.8|22083.12|22083.12|22083.12|22083.12|22081.74|22081.74|0
1607940000000|2020-12-14 10:00:00|22083.15|22083.15|22083.18|22083.18|22083.18|22083.18|22083.15|22083.15|0
1607940010000|2020-12-14 10:00:10|22083.39|22083.39|22082.61|22082.61|22083.39|22083.39|22082.61|22082.61|0
1607940020000|2020-12-14 10:00:20|22081.23|22081.23|22082.58|22082.58|22082.79|22082.79|22081.23|22081.23|0
1607940030000|2020-12-14 10:00:30|22082.7|22082.7|22085.04|22085.04|22085.04|22085.04|22082.7|22082.7|0
1607940040000|2020-12-14 10:00:40|22091.26|22091.26|22091.48|22091.48|22091.48|22091.48|22091.26|22091.26|0
1607940050000|2020-12-14 10:00:50|22090.11|22090.11|22090.11|22090.11|22090.7|22090.7|22089.33|22089.33|0
1607940060000|2020-12-14 10:01:00|22090.02|22090.02|22090.45|22090.45|22090.45|22090.45|22090.02|22090.02|0
1607940070000|2020-12-14 10:01:10|22090.23|22090.23|22089.84|22089.84|22090.23|22090.23|22089.84|22089.84|0
1607940080000|2020-12-14 10:01:20|22089.06|22089.06|22088.76|22088.76|22089.06|22089.06|22087.98|22087.98|0
1607940090000|2020-12-14 10:01:30|22087.18|22087.18|22087.32|22087.32|22087.39|22087.39|22087.18|22087.18|0
1607940100000|2020-12-14 10:01:40|22088.1|22088.1|22087.32|22087.32|22088.1|22088.1|22087.32|22087.32|0
1607940110000|2020-12-14 10:01:50|22087.51|22087.51|22087.51|22087.51|22087.51|22087.51|22087.51|22087.51|0
1607940120000|2020-12-14 10:02:00|22086.99|22086.99|22086.99|22086.99|22086.99|22086.99|22086.99|22086.99|0
1607940130000|2020-12-14 10:02:10|22084.93|22084.93|22085.09|22085.09|22085.43|22085.43|22083.88|22083.88|0
1607940140000|2020-12-14 10:02:20|22084.31|22084.31|22084.09|22084.09|22084.31|22084.31|22084.09|22084.09|0
1607940150000|2020-12-14 10:02:30|22083.87|22083.87|22084.87|22084.87|22084.87|22084.87|22083.44|22083.44|0
1607940160000|2020-12-14 10:02:40|22085|22085|22085.69|22085.69|22085.8|22085.8|22085|22085|0
1607940170000|2020-12-14 10:02:50|22082.83|22082.83|22082.63|22082.63|22083.48|22083.48|22082.63|22082.63|0
1607940180000|2020-12-14 10:03:00|22082.75|22082.75|22083.31|22083.31|22083.52|22083.52|22082.53|22082.53|0
1607940200000|2020-12-14 10:03:20|22082.62|22082.62|22080.15|22080.15|22082.62|22082.62|22080.15|22080.15|0
1607940210000|2020-12-14 10:03:30|22071.38|22071.38|22068.38|22068.38|22071.38|22071.38|22067|22067|0
1607940220000|2020-12-14 10:03:40|22064.25|22064.25|22063.39|22063.39|22065.9|22065.9|22063.39|22063.39|0
1607940230000|2020-12-14 10:03:50|22062.61|22062.61|22062.04|22062.04|22062.61|22062.61|22061.83|22061.83|0
1607940240000|2020-12-14 10:04:00|22064.15|22064.15|22064.83|22064.83|22064.83|22064.83|22064.15|22064.15|0
1607940250000|2020-12-14 10:04:10|22064.72|22064.72|22069.22|22069.22|22069.71|22069.71|22064.72|22064.72|0
1607940260000|2020-12-14 10:04:20|22069.99|22069.99|22069.25|22069.25|22070.52|22070.52|22069.25|22069.25|0
1607940270000|2020-12-14 10:04:30|22069.14|22069.14|22068.73|22068.73|22069.14|22069.14|22068.73|22068.73|0
1607940280000|2020-12-14 10:04:40|22068.5|22068.5|22067.78|22067.78|22068.5|22068.5|22066.32|22066.32|0
1607940290000|2020-12-14 10:04:50|22067.67|22067.67|22066.87|22066.87|22067.67|22067.67|22066.87|22066.87|0
1607940300000|2020-12-14 10:05:00|22067.64|22067.64|22066.73|22066.73|22067.64|22067.64|22066.73|22066.73|0
1607940310000|2020-12-14 10:05:10|22066.29|22066.29|22064.3|22064.3|22066.29|22066.29|22064.07|22064.07|0
1607940320000|2020-12-14 10:05:20|22058.81|22058.81|22059.52|22059.52|22060.18|22060.18|22058.62|22058.62|0
1607940330000|2020-12-14 10:05:30|22059.4|22059.4|22055.87|22055.87|22059.47|22059.47|22055.87|22055.87|0
1607940340000|2020-12-14 10:05:40|22057.42|22057.42|22050.23|22050.23|22057.42|22057.42|22050.23|22050.23|0
1607940350000|2020-12-14 10:05:50|22050.88|22050.88|22051.77|22051.77|22051.77|22051.77|22050.88|22050.88|0
1607940360000|2020-12-14 10:06:00|22051.54|22051.54|22051.91|22051.91|22052.32|22052.32|22051.36|22051.36|0
1607940370000|2020-12-14 10:06:10|22051.72|22051.72|22053.91|22053.91|22053.91|22053.91|22050.48|22050.48|0
1607940380000|2020-12-14 10:06:20|22053.79|22053.79|22053.44|22053.44|22053.79|22053.79|22053.44|22053.44|0
1607940390000|2020-12-14 10:06:30|22052.91|22052.91|22052.91|22052.91|22052.91|22052.91|22052.91|22052.91|0
1607940400000|2020-12-14 10:06:40|22053.44|22053.44|22052.66|22052.66|22053.44|22053.44|22052.66|22052.66|0
1607940410000|2020-12-14 10:06:50|22052.45|22052.45|22053.6|22053.6|22053.81|22053.81|22052.45|22052.45|0
1607940420000|2020-12-14 10:07:00|22053.07|22053.07|22051.02|22051.02|22053.07|22053.07|22051.02|22051.02|0
1607940430000|2020-12-14 10:07:10|22050.74|22050.74|22048.59|22048.59|22050.74|22050.74|22047.04|22047.04|0
1607940440000|2020-12-14 10:07:20|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|22048.16|0
1607940450000|2020-12-14 10:07:30|22047.11|22047.11|22046.92|22046.92|22047.11|22047.11|22046.28|22046.28|0
1607940460000|2020-12-14 10:07:40|22047.06|22047.06|22046.01|22046.01|22047.06|22047.06|22046.01|22046.01|0
1607940480000|2020-12-14 10:08:00|22046.22|22046.22|22045.95|22045.95|22047|22047|22045.95|22045.95|0
1607940490000|2020-12-14 10:08:10|22044.57|22044.57|22044.92|22044.92|22044.92|22044.92|22044.57|22044.57|0
1607940500000|2020-12-14 10:08:20|22045.04|22045.04|22044.72|22044.72|22045.31|22045.31|22043.94|22043.94|0
1607940510000|2020-12-14 10:08:30|22045.77|22045.77|22048.17|22048.17|22048.17|22048.17|22045.42|22045.42|0
1607940520000|2020-12-14 10:08:40|22049.32|22049.32|22052.34|22052.34|22052.34|22052.34|22049.32|22049.32|0
1607940530000|2020-12-14 10:08:50|22052.12|22052.12|22052.05|22052.05|22052.27|22052.27|22052.05|22052.05|0
1607940540000|2020-12-14 10:09:00|22051.91|22051.91|22053.12|22053.12|22053.12|22053.12|22051.91|22051.91|0
1607940550000|2020-12-14 10:09:10|22052.91|22052.91|22052.69|22052.69|22052.91|22052.91|22052.69|22052.69|0
1607940560000|2020-12-14 10:09:20|22052.63|22052.63|22051.77|22051.77|22052.63|22052.63|22051.77|22051.77|0
1607940570000|2020-12-14 10:09:30|22051.71|22051.71|22052.93|22052.93|22055.7|22055.7|22051.65|22051.65|0
1607940580000|2020-12-14 10:09:40|22053.36|22053.36|22052.54|22052.54|22053.36|22053.36|22052.54|22052.54|0
1607940590000|2020-12-14 10:09:50|22051.85|22051.85|22053|22053|22053.65|22053.65|22051.64|22051.64|0
1607940600000|2020-12-14 10:10:00|22052.22|22052.22|22052.34|22052.34|22054.3|22054.3|22050.76|22050.76|0
1607940610000|2020-12-14 10:10:10|22051.82|22051.82|22053.51|22053.51|22054.15|22054.15|22051.82|22051.82|0
1607940620000|2020-12-14 10:10:20|22053.7|22053.7|22052.79|22052.79|22053.7|22053.7|22052.79|22052.79|0
1607940630000|2020-12-14 10:10:30|22053.22|22053.22|22052.68|22052.68|22053.22|22053.22|22052.54|22052.54|0
1607940640000|2020-12-14 10:10:40|22052.03|22052.03|22053.3|22053.3|22053.3|22053.3|22052.03|22052.03|0
1607940650000|2020-12-14 10:10:50|22053.83|22053.83|22053.83|22053.83|22053.83|22053.83|22053.83|22053.83|0
1607940660000|2020-12-14 10:11:00|22053.69|22053.69|22050.32|22050.32|22054.12|22054.12|22050.32|22050.32|0
1607940670000|2020-12-14 10:11:10|22049.26|22049.26|22049.13|22049.13|22049.65|22049.65|22049.13|22049.13|0
1607940680000|2020-12-14 10:11:20|22048.35|22048.35|22048.35|22048.35|22048.35|22048.35|22048.35|22048.35|0
1607940690000|2020-12-14 10:11:30|22048.56|22048.56|22048.56|22048.56|22048.56|22048.56|22048.56|22048.56|0
1607940700000|2020-12-14 10:11:40|22048.13|22048.13|22045.72|22045.72|22048.13|22048.13|22045.72|22045.72|0
1607940710000|2020-12-14 10:11:50|22046.5|22046.5|22046.01|22046.01|22046.5|22046.5|22045.42|22045.42|0
1607940720000|2020-12-14 10:12:00|22046.44|22046.44|22046.65|22046.65|22046.65|22046.65|22046.44|22046.44|0
1607940730000|2020-12-14 10:12:10|22046.6|22046.6|22046.48|22046.48|22046.6|22046.6|22046.37|22046.37|0
1607940740000|2020-12-14 10:12:20|22046.27|22046.27|22044.04|22044.04|22046.37|22046.37|22044.04|22044.04|0
1607940750000|2020-12-14 10:12:30|22044.82|22044.82|22043.85|22043.85|22044.82|22044.82|22043.85|22043.85|0
1607940760000|2020-12-14 10:12:40|22042.48|22042.48|22042.48|22042.48|22042.48|22042.48|22042.48|22042.48|0
1607940770000|2020-12-14 10:12:50|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|0
1607940780000|2020-12-14 10:13:00|22046.8|22046.8|22048.18|22048.18|22048.18|22048.18|22046.8|22046.8|0
1607940790000|2020-12-14 10:13:10|22048.53|22048.53|22047.96|22047.96|22048.53|22048.53|22047.96|22047.96|0
1607940800000|2020-12-14 10:13:20|22048.74|22048.74|22055.06|22055.06|22055.06|22055.06|22048.56|22048.56|0
1607940810000|2020-12-14 10:13:30|22055.83|22055.83|22054.59|22054.59|22056.05|22056.05|22054.59|22054.59|0
1607940820000|2020-12-14 10:13:40|22055.27|22055.27|22055.7|22055.7|22055.7|22055.7|22055.27|22055.27|0
1607940830000|2020-12-14 10:13:50|22055.91|22055.91|22065.76|22065.76|22065.76|22065.76|22055.91|22055.91|0
1607940840000|2020-12-14 10:14:00|22065.73|22065.73|22072.05|22072.05|22072.05|22072.05|22065.73|22065.73|0
1607940850000|2020-12-14 10:14:10|22071.83|22071.83|22073.73|22073.73|22075.11|22075.11|22071.83|22071.83|0
1607940860000|2020-12-14 10:14:20|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|22073.52|0
1607940870000|2020-12-14 10:14:30|22076.15|22076.15|22076.16|22076.16|22076.16|22076.16|22075.94|22075.94|0
1607940880000|2020-12-14 10:14:40|22077.72|22077.72|22082.81|22082.81|22083.59|22083.59|22077.72|22077.72|0
1607940890000|2020-12-14 10:14:50|22082.28|22082.28|22082.94|22082.94|22083.06|22083.06|22082.28|22082.28|0
1607940900000|2020-12-14 10:15:00|22084.32|22084.32|22090.03|22090.03|22091.76|22091.76|22084.32|22084.32|0
1607940910000|2020-12-14 10:15:10|22090.25|22090.25|22090.85|22090.85|22091.73|22091.73|22090.25|22090.25|0
1607940920000|2020-12-14 10:15:20|22091.53|22091.53|22093.63|22093.63|22094.28|22094.28|22091.53|22091.53|0
1607940930000|2020-12-14 10:15:30|22092.86|22092.86|22101.55|22101.55|22101.55|22101.55|22092.86|22092.86|0
1607940940000|2020-12-14 10:15:40|22100.17|22100.17|22105.66|22105.66|22105.66|22105.66|22100.17|22100.17|0
1607940950000|2020-12-14 10:15:50|22105.44|22105.44|22105|22105|22107.28|22107.28|22104.57|22104.57|0
1607940960000|2020-12-14 10:16:00|22106.38|22106.38|22112.54|22112.54|22113.59|22113.59|22106.38|22106.38|0
1607940970000|2020-12-14 10:16:10|22113.06|22113.06|22113.92|22113.92|22113.92|22113.92|22113.06|22113.06|0
1607940980000|2020-12-14 10:16:20|22113.49|22113.49|22113.49|22113.49|22113.49|22113.49|22113.49|22113.49|0
1607941000000|2020-12-14 10:16:40|22116.13|22116.13|22117.92|22117.92|22117.92|22117.92|22115.6|22115.6|0
1607941010000|2020-12-14 10:16:50|22118.45|22118.45|22117.81|22117.81|22119.82|22119.82|22117.6|22117.6|0
1607941020000|2020-12-14 10:17:00|22117.29|22117.29|22112.9|22112.9|22117.38|22117.38|22112.9|22112.9|0
1607941030000|2020-12-14 10:17:10|22112.69|22112.69|22111.53|22111.53|22112.69|22112.69|22108.57|22108.57|0
1607941040000|2020-12-14 10:17:20|22111.31|22111.31|22110.05|22110.05|22111.31|22111.31|22109.21|22109.21|0
1607941050000|2020-12-14 10:17:30|22108.99|22108.99|22107.16|22107.16|22108.99|22108.99|22106.95|22106.95|0
1607941060000|2020-12-14 10:17:40|22103.89|22103.89|22101.88|22101.88|22105.26|22105.26|22101.88|22101.88|0
1607941070000|2020-12-14 10:17:50|22103.25|22103.25|22104.03|22104.03|22104.03|22104.03|22103.25|22103.25|0
1607941080000|2020-12-14 10:18:00|22104.25|22104.25|22102.82|22102.82|22104.25|22104.25|22102.82|22102.82|0
1607941090000|2020-12-14 10:18:10|22103.6|22103.6|22106|22106|22106|22106|22103.25|22103.25|0
1607941100000|2020-12-14 10:18:20|22106.78|22106.78|22109.41|22109.41|22109.41|22109.41|22106.78|22106.78|0
1607941110000|2020-12-14 10:18:30|22110.19|22110.19|22111.91|22111.91|22111.91|22111.91|22110.19|22110.19|0
1607941120000|2020-12-14 10:18:40|22111.13|22111.13|22111.13|22111.13|22111.13|22111.13|22111.13|22111.13|0
1607941130000|2020-12-14 10:18:50|22110.35|22110.35|22109.67|22109.67|22110.35|22110.35|22109.67|22109.67|0
1607941140000|2020-12-14 10:19:00|22108.89|22108.89|22106.14|22106.14|22108.89|22108.89|22106.14|22106.14|0
1607941150000|2020-12-14 10:19:10|22105.93|22105.93|22105.5|22105.5|22105.93|22105.93|22105.5|22105.5|0
1607941160000|2020-12-14 10:19:20|22106.87|22106.87|22106.87|22106.87|22106.87|22106.87|22106.87|22106.87|0
1607941170000|2020-12-14 10:19:30|22107.34|22107.34|22106.96|22106.96|22107.34|22107.34|22106.96|22106.96|0
1607941180000|2020-12-14 10:19:40|22105.91|22105.91|22111.08|22111.08|22111.4|22111.4|22105.91|22105.91|0
1607941190000|2020-12-14 10:19:50|22111.85|22111.85|22111.08|22111.08|22111.85|22111.85|22111.08|22111.08|0
1607941200000|2020-12-14 10:20:00|22111.85|22111.85|22111.09|22111.09|22111.85|22111.85|22110.8|22110.8|0
1607941210000|2020-12-14 10:20:10|22112.15|22112.15|22112.05|22112.05|22112.15|22112.15|22110.67|22110.67|0
1607941220000|2020-12-14 10:20:20|22110.49|22110.49|22106.65|22106.65|22111.87|22111.87|22106.22|22106.22|0
1607941230000|2020-12-14 10:20:30|22106.01|22106.01|22103.27|22103.27|22106.01|22106.01|22103.27|22103.27|0
1607941240000|2020-12-14 10:20:40|22103.15|22103.15|22103.04|22103.04|22103.15|22103.15|22103.04|22103.04|0
1607941250000|2020-12-14 10:20:50|22103.46|22103.46|22103|22103|22103.68|22103.68|22103|22103|0
1607941260000|2020-12-14 10:21:00|22100.66|22100.66|22100.13|22100.13|22101.19|22101.19|22100.13|22100.13|0
1607941270000|2020-12-14 10:21:10|22100.04|22100.04|22099.97|22099.97|22100.04|22100.04|22098.92|22098.92|0
1607941280000|2020-12-14 10:21:20|22100.2|22100.2|22101.58|22101.58|22101.58|22101.58|22100.2|22100.2|0
1607941290000|2020-12-14 10:21:30|22100.8|22100.8|22102.38|22102.38|22102.38|22102.38|22100.8|22100.8|0
1607941300000|2020-12-14 10:21:40|22102.6|22102.6|22104.93|22104.93|22104.93|22104.93|22102.6|22102.6|0
1607941310000|2020-12-14 10:21:50|22105.71|22105.71|22105.71|22105.71|22105.71|22105.71|22105.71|22105.71|0
1607941320000|2020-12-14 10:22:00|22105.68|22105.68|22108.5|22108.5|22108.5|22108.5|22105.68|22105.68|0
1607941330000|2020-12-14 10:22:10|22105.55|22105.55|22102.4|22102.4|22105.55|22105.55|22099.77|22099.77|0
1607941350000|2020-12-14 10:22:30|22102.64|22102.64|22095.16|22095.16|22102.64|22102.64|22095.16|22095.16|0
1607941360000|2020-12-14 10:22:40|22094.93|22094.93|22097.81|22097.81|22098.14|22098.14|22094.93|22094.93|0
1607941370000|2020-12-14 10:22:50|22097.69|22097.69|22097.57|22097.57|22097.69|22097.69|22097.14|22097.14|0
1607941380000|2020-12-14 10:23:00|22097.05|22097.05|22094.95|22094.95|22097.05|22097.05|22094.69|22094.69|0
1607941390000|2020-12-14 10:23:10|22093.58|22093.58|22091.74|22091.74|22093.58|22093.58|22091.74|22091.74|0
1607941400000|2020-12-14 10:23:20|22091.96|22091.96|22091.96|22091.96|22091.96|22091.96|22091.96|22091.96|0
1607941410000|2020-12-14 10:23:30|22092.43|22092.43|22092.15|22092.15|22093.2|22093.2|22091.72|22091.72|0
1607941420000|2020-12-14 10:23:40|22091.72|22091.72|22091.72|22091.72|22091.72|22091.72|22091.72|22091.72|0
1607941430000|2020-12-14 10:23:50|22092.07|22092.07|22092.31|22092.31|22092.31|22092.31|22092.07|22092.07|0
1607941440000|2020-12-14 10:24:00|22093.08|22093.08|22099.9|22099.9|22099.9|22099.9|22093.08|22093.08|0
1607941450000|2020-12-14 10:24:10|22101.62|22101.62|22110.55|22110.55|22110.55|22110.55|22101.06|22101.06|0
1607941460000|2020-12-14 10:24:20|22110.34|22110.34|22110.44|22110.44|22111.43|22111.43|22110.12|22110.12|0
1607941470000|2020-12-14 10:24:30|22109.91|22109.91|22109.91|22109.91|22109.98|22109.98|22109.91|22109.91|0
1607941480000|2020-12-14 10:24:40|22111.28|22111.28|22112.14|22112.14|22112.36|22112.36|22111.28|22111.28|0
1607941490000|2020-12-14 10:24:50|22111.36|22111.36|22111.14|22111.14|22111.36|22111.36|22110.59|22110.59|0
1607941500000|2020-12-14 10:25:00|22112.7|22112.7|22113.01|22113.01|22113.01|22113.01|22111.64|22111.64|0
1607941510000|2020-12-14 10:25:10|22113.69|22113.69|22113.01|22113.01|22113.69|22113.69|22113.01|22113.01|0
1607941530000|2020-12-14 10:25:30|22112.94|22112.94|22113|22113|22113|22113|22112.94|22112.94|0
1607941550000|2020-12-14 10:25:50|22114.05|22114.05|22116.86|22116.86|22116.86|22116.86|22114.05|22114.05|0
1607941570000|2020-12-14 10:26:10|22117.91|22117.91|22117.91|22117.91|22117.91|22117.91|22117.91|22117.91|0
1607941580000|2020-12-14 10:26:20|22118.44|22118.44|22118.11|22118.11|22118.44|22118.44|22118.11|22118.11|0
1607941590000|2020-12-14 10:26:30|22117.99|22117.99|22118.61|22118.61|22118.84|22118.84|22117.88|22117.88|0
1607941600000|2020-12-14 10:26:40|22119.14|22119.14|22119.35|22119.35|22119.35|22119.35|22119.14|22119.14|0
1607941620000|2020-12-14 10:27:00|22121.4|22121.4|22123.73|22123.73|22123.73|22123.73|22121.4|22121.4|0
1607941630000|2020-12-14 10:27:10|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|22124.26|0
1607941640000|2020-12-14 10:27:20|22123.48|22123.48|22123.48|22123.48|22123.48|22123.48|22123.48|22123.48|0
1607941650000|2020-12-14 10:27:30|22124.26|22124.26|22125.11|22125.11|22126.16|22126.16|22124.26|22124.26|0
1607941660000|2020-12-14 10:27:40|22124.25|22124.25|22124.25|22124.25|22124.25|22124.25|22124.25|22124.25|0
1607941670000|2020-12-14 10:27:50|22124.48|22124.48|22124.7|22124.7|22125.86|22125.86|22124.48|22124.48|0
1607941680000|2020-12-14 10:28:00|22124.17|22124.17|22124.17|22124.17|22124.7|22124.7|22124.17|22124.17|0
1607941690000|2020-12-14 10:28:10|22123.39|22123.39|22123.39|22123.39|22123.39|22123.39|22123.39|22123.39|0
1607941700000|2020-12-14 10:28:20|22126.67|22126.67|22125.98|22125.98|22126.67|22126.67|22125.98|22125.98|0
1607941710000|2020-12-14 10:28:30|22125.92|22125.92|22125.75|22125.75|22125.92|22125.92|22125.75|22125.75|0
1607941720000|2020-12-14 10:28:40|22126.53|22126.53|22127.21|22127.21|22127.21|22127.21|22126.53|22126.53|0
1607941730000|2020-12-14 10:28:50|22125.83|22125.83|22125.31|22125.31|22125.83|22125.83|22125.31|22125.31|0
1607941740000|2020-12-14 10:29:00|22124.78|22124.78|22119.31|22119.31|22124.78|22124.78|22119.31|22119.31|0
1607941750000|2020-12-14 10:29:10|22118.79|22118.79|22117.42|22117.42|22118.79|22118.79|22117.42|22117.42|0
1607941760000|2020-12-14 10:29:20|22118.2|22118.2|22120.95|22120.95|22121.07|22121.07|22118.2|22118.2|0
1607941770000|2020-12-14 10:29:30|22120.17|22120.17|22111.7|22111.7|22120.17|22120.17|22111.7|22111.7|0
1607941780000|2020-12-14 10:29:40|22112.17|22112.17|22107.33|22107.33|22112.17|22112.17|22107.33|22107.33|0
1607941790000|2020-12-14 10:29:50|22104.6|22104.6|22102.98|22102.98|22104.6|22104.6|22102.98|22102.98|0
1607941800000|2020-12-14 10:30:00|22103.12|22103.12|22104.7|22104.7|22104.7|22104.7|22103.12|22103.12|0
1607941810000|2020-12-14 10:30:10|22104.51|22104.51|22102.17|22102.17|22104.51|22104.51|22102.17|22102.17|0
1607941820000|2020-12-14 10:30:20|22101.53|22101.53|22101.53|22101.53|22101.53|22101.53|22101.53|22101.53|0
1607941830000|2020-12-14 10:30:30|22102.21|22102.21|22103.95|22103.95|22103.95|22103.95|22102.21|22102.21|0
1607941840000|2020-12-14 10:30:40|22104.73|22104.73|22107.9|22107.9|22108.42|22108.42|22104.73|22104.73|0
1607941850000|2020-12-14 10:30:50|22107.37|22107.37|22115.47|22115.47|22115.47|22115.47|22107.37|22107.37|0
1607941860000|2020-12-14 10:31:00|22116.25|22116.25|22116.89|22116.89|22116.89|22116.89|22116.25|22116.25|0
1607941870000|2020-12-14 10:31:10|22117.38|22117.38|22117.69|22117.69|22117.69|22117.69|22117.16|22117.16|0
1607941890000|2020-12-14 10:31:30|22117.55|22117.55|22118.61|22118.61|22119.45|22119.45|22117.55|22117.55|0
1607941900000|2020-12-14 10:31:40|22118.88|22118.88|22119.93|22119.93|22119.93|22119.93|22118.88|22118.88|0
1607941910000|2020-12-14 10:31:50|22120.46|22120.46|22134.04|22134.04|22134.89|22134.89|22120.46|22120.46|0
1607941920000|2020-12-14 10:32:00|22134.11|22134.11|22133.05|22133.05|22134.11|22134.11|22133.05|22133.05|0
1607941930000|2020-12-14 10:32:10|22132.18|22132.18|22128.61|22128.61|22132.96|22132.96|22128.61|22128.61|0
1607941950000|2020-12-14 10:32:30|22129.34|22129.34|22126.65|22126.65|22131.39|22131.39|22126.65|22126.65|0
1607941960000|2020-12-14 10:32:40|22127.33|22127.33|22124.91|22124.91|22127.33|22127.33|22124.91|22124.91|0
1607941990000|2020-12-14 10:33:10|22124.13|22124.13|22122.08|22122.08|22124.91|22124.91|22122.08|22122.08|0
1607942000000|2020-12-14 10:33:20|22122.11|22122.11|22120.8|22120.8|22122.18|22122.18|22120.8|22120.8|0
1607942010000|2020-12-14 10:33:30|22121.58|22121.58|22124.64|22124.64|22124.64|22124.64|22121.58|22121.58|0
1607942020000|2020-12-14 10:33:40|22124.7|22124.7|22123.32|22123.32|22124.7|22124.7|22123.32|22123.32|0
1607942030000|2020-12-14 10:33:50|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|22121.95|0
1607942040000|2020-12-14 10:34:00|22123.53|22123.53|22125.1|22125.1|22125.1|22125.1|22123.53|22123.53|0
1607942050000|2020-12-14 10:34:10|22124.05|22124.05|22124.05|22124.05|22124.05|22124.05|22124.05|22124.05|0
1607942060000|2020-12-14 10:34:20|22123.27|22123.27|22123.27|22123.27|22123.27|22123.27|22123.27|22123.27|0
1607942070000|2020-12-14 10:34:30|22123.92|22123.92|22123.78|22123.78|22123.92|22123.92|22123.78|22123.78|0
1607942080000|2020-12-14 10:34:40|22120.05|22120.05|22117.44|22117.44|22120.05|22120.05|22117.44|22117.44|0
1607942090000|2020-12-14 10:34:50|22117.55|22117.55|22117.55|22117.55|22117.55|22117.55|22117.33|22117.33|0
1607942100000|2020-12-14 10:35:00|22116.18|22116.18|22113.06|22113.06|22116.18|22116.18|22113.06|22113.06|0
1607942110000|2020-12-14 10:35:10|22112.99|22112.99|22110.77|22110.77|22112.99|22112.99|22110.77|22110.77|0
1607942120000|2020-12-14 10:35:20|22110.24|22110.24|22110.24|22110.24|22110.24|22110.24|22110.24|22110.24|0
1607942130000|2020-12-14 10:35:30|22109.72|22109.72|22107.82|22107.82|22110.24|22110.24|22107.82|22107.82|0
1607942140000|2020-12-14 10:35:40|22106.26|22106.26|22100.56|22100.56|22106.26|22106.26|22100.56|22100.56|0
1607942150000|2020-12-14 10:35:50|22100.03|22100.03|22097.23|22097.23|22100.03|22100.03|22097.23|22097.23|0
1607942160000|2020-12-14 10:36:00|22096.45|22096.45|22095.12|22095.12|22096.45|22096.45|22095.12|22095.12|0
1607942170000|2020-12-14 10:36:10|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|22096.49|0
1607942180000|2020-12-14 10:36:20|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|0
1607942200000|2020-12-14 10:36:40|22099.13|22099.13|22099.13|22099.13|22099.13|22099.13|22099.13|22099.13|0
1607942210000|2020-12-14 10:36:50|22101.88|22101.88|22104.23|22104.23|22104.23|22104.23|22101.88|22101.88|0
1607942220000|2020-12-14 10:37:00|22104.76|22104.76|22103.71|22103.71|22105.29|22105.29|22103.71|22103.71|0
1607942230000|2020-12-14 10:37:10|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|0
1607942240000|2020-12-14 10:37:20|22104.62|22104.62|22106.76|22106.76|22106.76|22106.76|22104.62|22104.62|0
1607942260000|2020-12-14 10:37:40|22106.54|22106.54|22106.54|22106.54|22106.54|22106.54|22106.54|22106.54|0
1607942270000|2020-12-14 10:37:50|22106.02|22106.02|22107.39|22107.39|22107.39|22107.39|22106.02|22106.02|0
1607942280000|2020-12-14 10:38:00|22106.61|22106.61|22106.61|22106.61|22106.61|22106.61|22106.61|22106.61|0
1607942300000|2020-12-14 10:38:20|22109.29|22109.29|22109.07|22109.07|22109.29|22109.29|22108.29|22108.29|0
1607942310000|2020-12-14 10:38:30|22110.45|22110.45|22110.72|22110.72|22110.72|22110.72|22110.01|22110.01|0
1607942320000|2020-12-14 10:38:40|22110.79|22110.79|22110.01|22110.01|22111.32|22111.32|22110.01|22110.01|0
1607942330000|2020-12-14 10:38:50|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|22110.25|0
1607942340000|2020-12-14 10:39:00|22109.47|22109.47|22109.47|22109.47|22109.47|22109.47|22109.47|22109.47|0
1607942350000|2020-12-14 10:39:10|22109.35|22109.35|22108.88|22108.88|22109.35|22109.35|22108.88|22108.88|0
1607942360000|2020-12-14 10:39:20|22109.66|22109.66|22113.79|22113.79|22114|22114|22109.66|22109.66|0
1607942370000|2020-12-14 10:39:30|22112.41|22112.41|22113.88|22113.88|22116.03|22116.03|22112.41|22112.41|0
1607942380000|2020-12-14 10:39:40|22113.81|22113.81|22113.82|22113.82|22114.35|22114.35|22113.57|22113.57|0
1607942390000|2020-12-14 10:39:50|22114.6|22114.6|22114.6|22114.6|22114.6|22114.6|22114.6|22114.6|0
1607942400000|2020-12-14 10:40:00|22114.08|22114.08|22114.19|22114.19|22114.19|22114.19|22114.08|22114.08|0
1607942410000|2020-12-14 10:40:10|22114.72|22114.72|22114.72|22114.72|22114.72|22114.72|22114.72|22114.72|0
1607942420000|2020-12-14 10:40:20|22116.3|22116.3|22109.75|22109.75|22116.3|22116.3|22109.75|22109.75|0
1607942430000|2020-12-14 10:40:30|22108.37|22108.37|22108.37|22108.37|22108.37|22108.37|22108.37|22108.37|0
1607942440000|2020-12-14 10:40:40|22107.59|22107.59|22107.59|22107.59|22107.59|22107.59|22107.59|22107.59|0
1607942450000|2020-12-14 10:40:50|22107.65|22107.65|22107.59|22107.59|22107.65|22107.65|22107.59|22107.59|0
1607942460000|2020-12-14 10:41:00|22107.07|22107.07|22105.39|22105.39|22107.07|22107.07|22105.39|22105.39|0
1607942470000|2020-12-14 10:41:10|22106.07|22106.07|22106.07|22106.07|22106.07|22106.07|22106.07|22106.07|0
1607942480000|2020-12-14 10:41:20|22105.3|22105.3|22107.64|22107.64|22109.1|22109.1|22105.3|22105.3|0
1607942490000|2020-12-14 10:41:30|22108.32|22108.32|22107.79|22107.79|22108.32|22108.32|22107.79|22107.79|0
1607942500000|2020-12-14 10:41:40|22107.85|22107.85|22107.85|22107.85|22107.85|22107.85|22107.85|22107.85|0
1607942510000|2020-12-14 10:41:50|22107.32|22107.32|22104.69|22104.69|22107.32|22107.32|22104.69|22104.69|0
1607942520000|2020-12-14 10:42:00|22103.91|22103.91|22103.91|22103.91|22103.91|22103.91|22103.91|22103.91|0
1607942530000|2020-12-14 10:42:10|22104.44|22104.44|22105.99|22105.99|22105.99|22105.99|22104.44|22104.44|0
1607942540000|2020-12-14 10:42:20|22107.05|22107.05|22110.4|22110.4|22110.4|22110.4|22107.05|22107.05|0
1607942560000|2020-12-14 10:42:40|22112.51|22112.51|22119.47|22119.47|22119.47|22119.47|22112.51|22112.51|0
1607942570000|2020-12-14 10:42:50|22120.85|22120.85|22123.7|22123.7|22126.98|22126.98|22120.85|22120.85|0
1607942600000|2020-12-14 10:43:20|22122.65|22122.65|22122.76|22122.76|22122.76|22122.76|22122.65|22122.65|0
1607942610000|2020-12-14 10:43:30|22121.2|22121.2|22119.93|22119.93|22121.2|22121.2|22119.93|22119.93|0
1607942630000|2020-12-14 10:43:50|22122.68|22122.68|22119.93|22119.93|22122.68|22122.68|22119.93|22119.93|0
1607942640000|2020-12-14 10:44:00|22118.56|22118.56|22118.56|22118.56|22118.56|22118.56|22118.56|22118.56|0
1607942650000|2020-12-14 10:44:10|22118.03|22118.03|22113.2|22113.2|22118.03|22118.03|22113.2|22113.2|0
1607942660000|2020-12-14 10:44:20|22112.42|22112.42|22111.58|22111.58|22112.42|22112.42|22111.05|22111.05|0
1607942670000|2020-12-14 10:44:30|22110.2|22110.2|22112.41|22112.41|22112.41|22112.41|22110.2|22110.2|0
1607942680000|2020-12-14 10:44:40|22113.96|22113.96|22112.38|22112.38|22113.96|22113.96|22111.61|22111.61|0
1607942690000|2020-12-14 10:44:50|22112.33|22112.33|22111.55|22111.55|22112.33|22112.33|22111.55|22111.55|0
1607942700000|2020-12-14 10:45:00|22111.38|22111.38|22110.6|22110.6|22111.38|22111.38|22110.6|22110.6|0
1607942710000|2020-12-14 10:45:10|22110.08|22110.08|22108.76|22108.76|22110.08|22110.08|22108.76|22108.76|0
1607942720000|2020-12-14 10:45:20|22108.62|22108.62|22108.26|22108.26|22108.62|22108.62|22108.04|22108.04|0
1607942730000|2020-12-14 10:45:30|22107.73|22107.73|22109.69|22109.69|22109.69|22109.69|22107.73|22107.73|0
1607942740000|2020-12-14 10:45:40|22109.76|22109.76|22109.76|22109.76|22109.76|22109.76|22109.76|22109.76|0
1607942750000|2020-12-14 10:45:50|22110.53|22110.53|22112.7|22112.7|22112.7|22112.7|22110.53|22110.53|0
1607942780000|2020-12-14 10:46:20|22112.48|22112.48|22105.49|22105.49|22112.48|22112.48|22104.11|22104.11|0
1607942790000|2020-12-14 10:46:30|22107.07|22107.07|22105.6|22105.6|22107.07|22107.07|22105.49|22105.49|0
1607942800000|2020-12-14 10:46:40|22102.85|22102.85|22102.85|22102.85|22102.85|22102.85|22102.85|22102.85|0
1607942810000|2020-12-14 10:46:50|22102.07|22102.07|22102.85|22102.85|22102.85|22102.85|22102.07|22102.07|0
1607942830000|2020-12-14 10:47:10|22102.64|22102.64|22103.69|22103.69|22103.69|22103.69|22102.64|22102.64|0
1607942840000|2020-12-14 10:47:20|22103.48|22103.48|22103.48|22103.48|22103.48|22103.48|22103.48|22103.48|0
1607942850000|2020-12-14 10:47:30|22105.03|22105.03|22105.25|22105.25|22105.25|22105.25|22105.03|22105.03|0
1607942860000|2020-12-14 10:47:40|22105.03|22105.03|22100.9|22100.9|22105.03|22105.03|22100.9|22100.9|0
1607942880000|2020-12-14 10:48:00|22099.52|22099.52|22099.64|22099.64|22099.64|22099.64|22099.52|22099.52|0
1607942890000|2020-12-14 10:48:10|22098.34|22098.34|22097.18|22097.18|22098.34|22098.34|22097.18|22097.18|0
1607942900000|2020-12-14 10:48:20|22098.55|22098.55|22098.55|22098.55|22098.55|22098.55|22098.55|22098.55|0
1607942910000|2020-12-14 10:48:30|22099.33|22099.33|22099.8|22099.8|22100.11|22100.11|22099.28|22099.28|0
1607942920000|2020-12-14 10:48:40|22099.75|22099.75|22100.68|22100.68|22100.68|22100.68|22099.1|22099.1|0
1607942930000|2020-12-14 10:48:50|22104.48|22104.48|22104.48|22104.48|22104.48|22104.48|22104.48|22104.48|0
1607942940000|2020-12-14 10:49:00|22103.43|22103.43|22104.21|22104.21|22104.99|22104.99|22103.43|22103.43|0
1607942950000|2020-12-14 10:49:10|22103.43|22103.43|22103.11|22103.11|22103.89|22103.89|22102.9|22102.9|0
1607942960000|2020-12-14 10:49:20|22102.43|22102.43|22099.68|22099.68|22102.43|22102.43|22099.68|22099.68|0
1607942970000|2020-12-14 10:49:30|22102.43|22102.43|22102.21|22102.21|22102.43|22102.43|22102.21|22102.21|0
1607942980000|2020-12-14 10:49:40|22102.43|22102.43|22101.05|22101.05|22102.43|22102.43|22101.05|22101.05|0
1607942990000|2020-12-14 10:49:50|22099.47|22099.47|22099.47|22099.47|22099.47|22099.47|22099.47|22099.47|0
1607943000000|2020-12-14 10:50:00|22099.69|22099.69|22100.77|22100.77|22100.77|22100.77|22098.91|22098.91|0
1607943010000|2020-12-14 10:50:10|22100.66|22100.66|22101.18|22101.18|22101.18|22101.18|22100.66|22100.66|0
1607943020000|2020-12-14 10:50:20|22100.4|22100.4|22098.14|22098.14|22100.4|22100.4|22098.14|22098.14|0
1607943030000|2020-12-14 10:50:30|22098.67|22098.67|22097.61|22097.61|22098.67|22098.67|22097.61|22097.61|0
1607943040000|2020-12-14 10:50:40|22098.67|22098.67|22100.72|22100.72|22100.72|22100.72|22098.67|22098.67|0
1607943050000|2020-12-14 10:50:50|22099.17|22099.17|22097.27|22097.27|22099.17|22099.17|22097.27|22097.27|0
1607943060000|2020-12-14 10:51:00|22095.89|22095.89|22097.47|22097.47|22097.47|22097.47|22095.89|22095.89|0
1607943070000|2020-12-14 10:51:10|22097.59|22097.59|22095.83|22095.83|22097.66|22097.66|22095.83|22095.83|0
1607943080000|2020-12-14 10:51:20|22095.3|22095.3|22084.45|22084.45|22095.3|22095.3|22084.45|22084.45|0
1607943090000|2020-12-14 10:51:30|22084.56|22084.56|22086.9|22086.9|22087.43|22087.43|22084.56|22084.56|0
1607943100000|2020-12-14 10:51:40|22085.53|22085.53|22082.25|22082.25|22085.53|22085.53|22082.25|22082.25|0
1607943110000|2020-12-14 10:51:50|22083.63|22083.63|22082.85|22082.85|22083.63|22083.63|22082.85|22082.85|0
1607943120000|2020-12-14 10:52:00|22081.8|22081.8|22081.8|22081.8|22081.8|22081.8|22081.8|22081.8|0
1607943140000|2020-12-14 10:52:20|22081.27|22081.27|22081.27|22081.27|22081.27|22081.27|22081.27|22081.27|0
1607943150000|2020-12-14 10:52:30|22080.74|22080.74|22080.12|22080.12|22080.74|22080.74|22079.16|22079.16|0
1607943160000|2020-12-14 10:52:40|22081.49|22081.49|22080.12|22080.12|22081.49|22081.49|22080.12|22080.12|0
1607943170000|2020-12-14 10:52:50|22079.59|22079.59|22080.79|22080.79|22080.79|22080.79|22077.26|22077.26|0
1607943180000|2020-12-14 10:53:00|22079.41|22079.41|22079.41|22079.41|22079.41|22079.41|22079.41|22079.41|0
1607943200000|2020-12-14 10:53:20|22079.18|22079.18|22078.33|22078.33|22079.18|22079.18|22078.33|22078.33|0
1607943220000|2020-12-14 10:53:40|22077.8|22077.8|22077.69|22077.69|22078.33|22078.33|22077.69|22077.69|0
1607943240000|2020-12-14 10:54:00|22075.64|22075.64|22075.64|22075.64|22076.69|22076.69|22075.64|22075.64|0
1607943260000|2020-12-14 10:54:20|22075.11|22075.11|22075.11|22075.11|22075.11|22075.11|22075.11|22075.11|0
1607943270000|2020-12-14 10:54:30|22074.9|22074.9|22074.9|22074.9|22074.9|22074.9|22074.9|22074.9|0
1607943280000|2020-12-14 10:54:40|22074.12|22074.12|22072.31|22072.31|22074.12|22074.12|22070.94|22070.94|0
1607943290000|2020-12-14 10:54:50|22072.45|22072.45|22072.45|22072.45|22072.45|22072.45|22072.45|22072.45|0
1607943300000|2020-12-14 10:55:00|22070.87|22070.87|22072.43|22072.43|22072.43|22072.43|22070.87|22070.87|0
1607943310000|2020-12-14 10:55:10|22072|22072|22069.51|22069.51|22072|22072|22069.24|22069.24|0
1607943330000|2020-12-14 10:55:30|22068.46|22068.46|22068.46|22068.46|22068.46|22068.46|22068.46|22068.46|0
1607943340000|2020-12-14 10:55:40|22067.93|22067.93|22065.11|22065.11|22067.93|22067.93|22065.11|22065.11|0
1607943350000|2020-12-14 10:55:50|22065.05|22065.05|22064.79|22064.79|22065.05|22065.05|22064.79|22064.79|0
1607943360000|2020-12-14 10:56:00|22065.84|22065.84|22065.86|22065.86|22067.42|22067.42|22064.32|22064.32|0
1607943370000|2020-12-14 10:56:10|22065.81|22065.81|22067.37|22067.37|22067.37|22067.37|22065.81|22065.81|0
1607943380000|2020-12-14 10:56:20|22067.15|22067.15|22064.98|22064.98|22067.93|22067.93|22064.98|22064.98|0
1607943390000|2020-12-14 10:56:30|22065.5|22065.5|22062.99|22062.99|22066.03|22066.03|22062.99|22062.99|0
1607943400000|2020-12-14 10:56:40|22063.57|22063.57|22063.45|22063.45|22063.57|22063.57|22063.45|22063.45|0
1607943410000|2020-12-14 10:56:50|22063.98|22063.98|22065.57|22065.57|22065.57|22065.57|22063.98|22063.98|0
1607943420000|2020-12-14 10:57:00|22066|22066|22068.52|22068.52|22068.52|22068.52|22066|22066|0
1607943430000|2020-12-14 10:57:10|22068.31|22068.31|22068.31|22068.31|22068.31|22068.31|22068.31|22068.31|0
1607943440000|2020-12-14 10:57:20|22066.75|22066.75|22062.63|22062.63|22066.75|22066.75|22062.63|22062.63|0
1607943450000|2020-12-14 10:57:30|22061.85|22061.85|22063.22|22063.22|22063.22|22063.22|22061.85|22061.85|0
1607943460000|2020-12-14 10:57:40|22064.6|22064.6|22063.47|22063.47|22064.6|22064.6|22063.47|22063.47|0
1607943470000|2020-12-14 10:57:50|22063.35|22063.35|22063.35|22063.35|22063.35|22063.35|22063.35|22063.35|0
1607943480000|2020-12-14 10:58:00|22063.88|22063.88|22064.4|22064.4|22064.4|22064.4|22063.88|22063.88|0
1607943490000|2020-12-14 10:58:10|22064.64|22064.64|22064.02|22064.02|22064.83|22064.83|22064.02|22064.02|0
1607943500000|2020-12-14 10:58:20|22062.97|22062.97|22064.74|22064.74|22065.52|22065.52|22062.97|22062.97|0
1607943510000|2020-12-14 10:58:30|22065.52|22065.52|22066.04|22066.04|22066.82|22066.82|22064.4|22064.4|0
1607943520000|2020-12-14 10:58:40|22066.82|22066.82|22065.52|22065.52|22066.82|22066.82|22065.52|22065.52|0
1607943530000|2020-12-14 10:58:50|22065.09|22065.09|22066.25|22066.25|22067.84|22067.84|22065.09|22065.09|0
1607943540000|2020-12-14 10:59:00|22067.62|22067.62|22067.84|22067.84|22069.22|22069.22|22067.62|22067.62|0
1607943550000|2020-12-14 10:59:10|22068.06|22068.06|22075.23|22075.23|22075.23|22075.23|22068.06|22068.06|0
1607943560000|2020-12-14 10:59:20|22076.61|22076.61|22074.5|22074.5|22076.61|22076.61|22074.5|22074.5|0
1607943570000|2020-12-14 10:59:30|22074.38|22074.38|22074.38|22074.38|22074.38|22074.38|22074.38|22074.38|0
1607943580000|2020-12-14 10:59:40|22075.94|22075.94|22075.94|22075.94|22075.94|22075.94|22075.94|22075.94|0
1607943590000|2020-12-14 10:59:50|22075.73|22075.73|22076.1|22076.1|22076.78|22076.78|22075.51|22075.51|0
1607943600000|2020-12-14 11:00:00|22075.04|22075.04|22076.41|22076.41|22076.41|22076.41|22074.83|22074.83|0
1607943610000|2020-12-14 11:00:10|22076.62|22076.62|22074.88|22074.88|22076.62|22076.62|22074.88|22074.88|0
1607943620000|2020-12-14 11:00:20|22076.46|22076.46|22076.24|22076.24|22076.46|22076.46|22076.24|22076.24|0
1607943630000|2020-12-14 11:00:30|22075.46|22075.46|22076.52|22076.52|22076.52|22076.52|22075.46|22075.46|0
1607943640000|2020-12-14 11:00:40|22076.61|22076.61|22075.69|22075.69|22076.61|22076.61|22075.47|22075.47|0
1607943650000|2020-12-14 11:00:50|22074.31|22074.31|22069.58|22069.58|22074.31|22074.31|22068.8|22068.8|0
1607943660000|2020-12-14 11:01:00|22068.52|22068.52|22066.23|22066.23|22068.52|22068.52|22065.34|22065.34|0
1607943670000|2020-12-14 11:01:10|22064.86|22064.86|22064.7|22064.7|22064.86|22064.86|22064.06|22064.06|0
1607943680000|2020-12-14 11:01:20|22064.49|22064.49|22063.65|22063.65|22064.54|22064.54|22063.65|22063.65|0
1607943690000|2020-12-14 11:01:30|22064.31|22064.31|22063.88|22063.88|22064.31|22064.31|22063.88|22063.88|0
1607943700000|2020-12-14 11:01:40|22061.77|22061.77|22062.46|22062.46|22062.46|22062.46|22061.74|22061.74|0
1607943710000|2020-12-14 11:01:50|22062.24|22062.24|22062.03|22062.03|22062.24|22062.24|22062.03|22062.03|0
1607943720000|2020-12-14 11:02:00|22062.24|22062.24|22063.36|22063.36|22063.36|22063.36|22062.24|22062.24|0
1607943730000|2020-12-14 11:02:10|22063.29|22063.29|22063.29|22063.29|22063.29|22063.29|22063.29|22063.29|0
1607943740000|2020-12-14 11:02:20|22062.71|22062.71|22061.13|22061.13|22062.71|22062.71|22061.13|22061.13|0
1607943750000|2020-12-14 11:02:30|22062.5|22062.5|22068.1|22068.1|22068.59|22068.59|22062.5|22062.5|0
1607943760000|2020-12-14 11:02:40|22067.67|22067.67|22068.66|22068.66|22068.88|22068.88|22067.67|22067.67|0
1607943770000|2020-12-14 11:02:50|22068.89|22068.89|22072.06|22072.06|22072.06|22072.06|22068.89|22068.89|0
1607943780000|2020-12-14 11:03:00|22072.27|22072.27|22072.06|22072.06|22072.27|22072.27|22071.84|22071.84|0
1607943790000|2020-12-14 11:03:10|22071.63|22071.63|22078.24|22078.24|22078.24|22078.24|22071.63|22071.63|0
1607943800000|2020-12-14 11:03:20|22078.77|22078.77|22085.54|22085.54|22085.54|22085.54|22078.34|22078.34|0
1607943810000|2020-12-14 11:03:30|22085.76|22085.76|22097.67|22097.67|22097.67|22097.67|22085.76|22085.76|0
1607943820000|2020-12-14 11:03:40|22097.73|22097.73|22098.99|22098.99|22098.99|22098.99|22097.42|22097.42|0
1607943830000|2020-12-14 11:03:50|22099.99|22099.99|22104.33|22104.33|22104.33|22104.33|22099.99|22099.99|0
1607943840000|2020-12-14 11:04:00|22104.55|22104.55|22103.13|22103.13|22105.68|22105.68|22101.92|22101.92|0
1607943850000|2020-12-14 11:04:10|22103.9|22103.9|22106.14|22106.14|22106.14|22106.14|22102.35|22102.35|0
1607943860000|2020-12-14 11:04:20|22107.7|22107.7|22109.45|22109.45|22109.45|22109.45|22107.7|22107.7|0
1607943870000|2020-12-14 11:04:30|22107.87|22107.87|22105.31|22105.31|22107.87|22107.87|22105.31|22105.31|0
1607943880000|2020-12-14 11:04:40|22104.53|22104.53|22100.27|22100.27|22104.67|22104.67|22097.8|22097.8|0
1607943890000|2020-12-14 11:04:50|22099.74|22099.74|22094.23|22094.23|22099.74|22099.74|22092.43|22092.43|0
1607943900000|2020-12-14 11:05:00|22095.01|22095.01|22094.87|22094.87|22095.01|22095.01|22094.87|22094.87|0
1607943910000|2020-12-14 11:05:10|22095.31|22095.31|22095.52|22095.52|22095.52|22095.52|22095.31|22095.31|0
1607943920000|2020-12-14 11:05:20|22097.08|22097.08|22093.76|22093.76|22097.67|22097.67|22093.76|22093.76|0
1607943930000|2020-12-14 11:05:30|22093.23|22093.23|22093.76|22093.76|22093.76|22093.76|22092.18|22092.18|0
1607943940000|2020-12-14 11:05:40|22092.18|22092.18|22094.31|22094.31|22096.39|22096.39|22092.18|22092.18|0
1607943950000|2020-12-14 11:05:50|22094.75|22094.75|22093.17|22093.17|22094.75|22094.75|22093.17|22093.17|0
1607943970000|2020-12-14 11:06:10|22093.03|22093.03|22092.32|22092.32|22093.1|22093.1|22090.76|22090.76|0
1607943980000|2020-12-14 11:06:20|22092.85|22092.85|22095.84|22095.84|22095.84|22095.84|22091.64|22091.64|0
1607943990000|2020-12-14 11:06:30|22097.21|22097.21|22102.99|22102.99|22102.99|22102.99|22096.43|22096.43|0
1607944000000|2020-12-14 11:06:40|22102.78|22102.78|22101.77|22101.77|22103.21|22103.21|22101.77|22101.77|0
1607944020000|2020-12-14 11:07:00|22102.54|22102.54|22104.22|22104.22|22104.44|22104.44|22102.54|22102.54|0
1607944030000|2020-12-14 11:07:10|22106.97|22106.97|22107.07|22107.07|22107.75|22107.75|22106.97|22106.97|0
1607944040000|2020-12-14 11:07:20|22106.85|22106.85|22106.07|22106.07|22106.85|22106.85|22106.07|22106.07|0
1607944050000|2020-12-14 11:07:30|22104.02|22104.02|22103.58|22103.58|22104.02|22104.02|22103.58|22103.58|0
1607944060000|2020-12-14 11:07:40|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|0
1607944070000|2020-12-14 11:07:50|22104.21|22104.21|22105.47|22105.47|22105.47|22105.47|22104.21|22104.21|0
1607944080000|2020-12-14 11:08:00|22106|22106|22106.74|22106.74|22106.74|22106.74|22104.95|22104.95|0
1607944090000|2020-12-14 11:08:10|22106.21|22106.21|22109.2|22109.2|22109.73|22109.73|22106.21|22106.21|0
1607944100000|2020-12-14 11:08:20|22109.73|22109.73|22109.94|22109.94|22109.94|22109.94|22109.73|22109.73|0
1607944110000|2020-12-14 11:08:30|22108.38|22108.38|22108.38|22108.38|22108.38|22108.38|22108.38|22108.38|0
1607944120000|2020-12-14 11:08:40|22108.29|22108.29|22106.65|22106.65|22108.29|22108.29|22106.65|22106.65|0
1607944130000|2020-12-14 11:08:50|22107.18|22107.18|22106.09|22106.09|22111.39|22111.39|22106.09|22106.09|0
1607944140000|2020-12-14 11:09:00|22105.31|22105.31|22094.1|22094.1|22105.31|22105.31|22094.1|22094.1|0
1607944150000|2020-12-14 11:09:10|22088.6|22088.6|22089.84|22089.84|22089.98|22089.98|22086.17|22086.17|0
1607944160000|2020-12-14 11:09:20|22089.16|22089.16|22089.16|22089.16|22089.16|22089.16|22089.16|22089.16|0
1607944170000|2020-12-14 11:09:30|22087.6|22087.6|22083.48|22083.48|22087.6|22087.6|22083.48|22083.48|0
1607944180000|2020-12-14 11:09:40|22082.42|22082.42|22086.38|22086.38|22086.38|22086.38|22082.42|22082.42|0
1607944190000|2020-12-14 11:09:50|22087.16|22087.16|22087.16|22087.16|22087.16|22087.16|22087.16|22087.16|0
1607944200000|2020-12-14 11:10:00|22085.79|22085.79|22085.79|22085.79|22087.16|22087.16|22085.79|22085.79|0
1607944210000|2020-12-14 11:10:10|22086|22086|22087.47|22087.47|22089.52|22089.52|22086|22086|0
1607944220000|2020-12-14 11:10:20|22086.78|22086.78|22087.13|22087.13|22087.13|22087.13|22086.78|22086.78|0
1607944230000|2020-12-14 11:10:30|22090.34|22090.34|22090.34|22090.34|22090.34|22090.34|22090.34|22090.34|0
1607944240000|2020-12-14 11:10:40|22090.13|22090.13|22090.34|22090.34|22090.34|22090.34|22090.13|22090.13|0
1607944250000|2020-12-14 11:10:50|22091.39|22091.39|22091.39|22091.39|22091.39|22091.39|22091.39|22091.39|0
1607944260000|2020-12-14 11:11:00|22092.45|22092.45|22091.07|22091.07|22092.45|22092.45|22091.07|22091.07|0
1607944270000|2020-12-14 11:11:10|22089.77|22089.77|22090.59|22090.59|22090.59|22090.59|22089.77|22089.77|0
1607944280000|2020-12-14 11:11:20|22091.36|22091.36|22091.89|22091.89|22091.89|22091.89|22091.36|22091.36|0
1607944290000|2020-12-14 11:11:30|22092.42|22092.42|22092.42|22092.42|22092.42|22092.42|22092.42|22092.42|0
1607944300000|2020-12-14 11:11:40|22095.37|22095.37|22095.8|22095.8|22096.23|22096.23|22095.37|22095.37|0
1607944310000|2020-12-14 11:11:50|22096.15|22096.15|22095.72|22095.72|22096.15|22096.15|22095.72|22095.72|0
1607944320000|2020-12-14 11:12:00|22097.09|22097.09|22101.12|22101.12|22101.12|22101.12|22097.09|22097.09|0
1607944330000|2020-12-14 11:12:10|22100.34|22100.34|22100.53|22100.53|22100.53|22100.53|22100.34|22100.34|0
1607944340000|2020-12-14 11:12:20|22101.3|22101.3|22101.83|22101.83|22101.83|22101.83|22101.3|22101.3|0
1607944350000|2020-12-14 11:12:30|22102.51|22102.51|22102.51|22102.51|22102.51|22102.51|22102.51|22102.51|0
1607944360000|2020-12-14 11:12:40|22102.74|22102.74|22104.44|22104.44|22104.97|22104.97|22102.74|22102.74|0
1607944370000|2020-12-14 11:12:50|22105.5|22105.5|22105.59|22105.59|22106.02|22106.02|22105.5|22105.5|0
1607944380000|2020-12-14 11:13:00|22106.03|22106.03|22110.43|22110.43|22110.43|22110.43|22106.03|22106.03|0
1607944390000|2020-12-14 11:13:10|22110.95|22110.95|22109.08|22109.08|22112.01|22112.01|22109.08|22109.08|0
1607944400000|2020-12-14 11:13:20|22105.97|22105.97|22111.27|22111.27|22111.27|22111.27|22104.42|22104.42|0
1607944410000|2020-12-14 11:13:30|22111.05|22111.05|22111.55|22111.55|22111.98|22111.98|22110.61|22110.61|0
1607944420000|2020-12-14 11:13:40|22110.86|22110.86|22110.83|22110.83|22110.86|22110.86|22110.83|22110.83|0
1607944430000|2020-12-14 11:13:50|22111.36|22111.36|22111.36|22111.36|22111.36|22111.36|22111.36|22111.36|0
1607944440000|2020-12-14 11:14:00|22107.56|22107.56|22101.95|22101.95|22107.56|22107.56|22101.95|22101.95|0
1607944460000|2020-12-14 11:14:20|22100.57|22100.57|22100.05|22100.05|22100.57|22100.57|22098.99|22098.99|0
1607944480000|2020-12-14 11:14:40|22097.71|22097.71|22097.64|22097.64|22097.71|22097.71|22097.64|22097.64|0
1607944490000|2020-12-14 11:14:50|22096.96|22096.96|22099.11|22099.11|22099.34|22099.34|22095.23|22095.23|0
1607944500000|2020-12-14 11:15:00|22099.79|22099.79|22102.76|22102.76|22103.28|22103.28|22098.49|22098.49|0
1607944510000|2020-12-14 11:15:10|22103.28|22103.28|22101.26|22101.26|22103.28|22103.28|22101.26|22101.26|0
1607944520000|2020-12-14 11:15:20|22104.01|22104.01|22104.47|22104.47|22104.47|22104.47|22103.48|22103.48|0
1607944530000|2020-12-14 11:15:30|22103.94|22103.94|22099.06|22099.06|22104.51|22104.51|22099.06|22099.06|0
1607944540000|2020-12-14 11:15:40|22098.99|22098.99|22098.54|22098.54|22100.37|22100.37|22097.64|22097.64|0
1607944550000|2020-12-14 11:15:50|22099.6|22099.6|22111.45|22111.45|22111.45|22111.45|22099.6|22099.6|0
1607944560000|2020-12-14 11:16:00|22113.55|22113.55|22111.27|22111.27|22113.55|22113.55|22111.27|22111.27|0
1607944570000|2020-12-14 11:16:10|22111.13|22111.13|22103.36|22103.36|22111.13|22111.13|22103.36|22103.36|0
1607944580000|2020-12-14 11:16:20|22103.35|22103.35|22102.3|22102.3|22103.35|22103.35|22101.77|22101.77|0
1607944590000|2020-12-14 11:16:30|22102.52|22102.52|22101.14|22101.14|22102.52|22102.52|22100.4|22100.4|0
1607944600000|2020-12-14 11:16:40|22100.46|22100.46|22101.4|22101.4|22101.4|22101.4|22100.02|22100.02|0
1607944610000|2020-12-14 11:16:50|22101.18|22101.18|22099.97|22099.97|22101.18|22101.18|22099.97|22099.97|0
1607944620000|2020-12-14 11:17:00|22100.19|22100.19|22100.41|22100.41|22100.41|22100.41|22100.19|22100.19|0
1607944630000|2020-12-14 11:17:10|22099.63|22099.63|22098.58|22098.58|22099.63|22099.63|22098.58|22098.58|0
1607944640000|2020-12-14 11:17:20|22095.65|22095.65|22097.04|22097.04|22097.48|22097.48|22095.65|22095.65|0
1607944650000|2020-12-14 11:17:30|22096.82|22096.82|22097.35|22097.35|22098.4|22098.4|22096.82|22096.82|0
1607944660000|2020-12-14 11:17:40|22096.57|22096.57|22093.99|22093.99|22096.78|22096.78|22093.99|22093.99|0
1607944670000|2020-12-14 11:17:50|22093.77|22093.77|22093.77|22093.77|22093.77|22093.77|22093.77|22093.77|0
1607944680000|2020-12-14 11:18:00|22093.25|22093.25|22093.25|22093.25|22093.25|22093.25|22092.72|22092.72|0
1607944690000|2020-12-14 11:18:10|22093.68|22093.68|22092.57|22092.57|22094.68|22094.68|22092.35|22092.35|0
1607944700000|2020-12-14 11:18:20|22093.09|22093.09|22093.49|22093.49|22094.36|22094.36|22092.78|22092.78|0
1607944710000|2020-12-14 11:18:30|22093.05|22093.05|22090.32|22090.32|22093.49|22093.49|22090.32|22090.32|0
1607944720000|2020-12-14 11:18:40|22090.84|22090.84|22091.28|22091.28|22091.28|22091.28|22090.84|22090.84|0
1607944730000|2020-12-14 11:18:50|22091.42|22091.42|22092.15|22092.15|22092.79|22092.79|22091.42|22091.42|0
1607944740000|2020-12-14 11:19:00|22092.58|22092.58|22092.58|22092.58|22092.58|22092.58|22092.58|22092.58|0
1607944750000|2020-12-14 11:19:10|22092.15|22092.15|22097.51|22097.51|22098.03|22098.03|22091.37|22091.37|0
1607944760000|2020-12-14 11:19:20|22097.29|22097.29|22097.51|22097.51|22097.72|22097.72|22097.2|22097.2|0
1607944770000|2020-12-14 11:19:30|22097.08|22097.08|22098.5|22098.5|22098.5|22098.5|22097.08|22097.08|0
1607944780000|2020-12-14 11:19:40|22098.72|22098.72|22101.12|22101.12|22101.48|22101.48|22098.72|22098.72|0
1607944790000|2020-12-14 11:19:50|22104.31|22104.31|22104.31|22104.31|22104.31|22104.31|22104.31|22104.31|0
1607944800000|2020-12-14 11:20:00|22104.58|22104.58|22103.41|22103.41|22104.58|22104.58|22103.41|22103.41|0
1607944810000|2020-12-14 11:20:10|22103.84|22103.84|22103.63|22103.63|22103.85|22103.85|22103.63|22103.63|0
1607944830000|2020-12-14 11:20:30|22107.96|22107.96|22114.94|22114.94|22114.94|22114.94|22107.96|22107.96|0
1607944840000|2020-12-14 11:20:40|22115.72|22115.72|22113.88|22113.88|22118.74|22118.74|22113.88|22113.88|0
1607944850000|2020-12-14 11:20:50|22114.41|22114.41|22113.64|22113.64|22114.41|22114.41|22113.35|22113.35|0
1607944860000|2020-12-14 11:21:00|22113.43|22113.43|22114.69|22114.69|22114.69|22114.69|22113.43|22113.43|0
1607944870000|2020-12-14 11:21:10|22113.14|22113.14|22112.5|22112.5|22114.72|22114.72|22112.5|22112.5|0
1607944880000|2020-12-14 11:21:20|22111.45|22111.45|22099.41|22099.41|22111.45|22111.45|22099.41|22099.41|0
1607944900000|2020-12-14 11:21:40|22097.32|22097.32|22092.26|22092.26|22097.32|22097.32|22091.73|22091.73|0
1607944910000|2020-12-14 11:21:50|22091.73|22091.73|22091.52|22091.52|22091.73|22091.73|22091.3|22091.3|0
1607944920000|2020-12-14 11:22:00|22091.73|22091.73|22080.31|22080.31|22091.73|22091.73|22080.31|22080.31|0
1607944930000|2020-12-14 11:22:10|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|0
1607944940000|2020-12-14 11:22:20|22078.73|22078.73|22077.83|22077.83|22078.73|22078.73|22077.83|22077.83|0
1607944950000|2020-12-14 11:22:30|22078.04|22078.04|22078.26|22078.26|22078.26|22078.26|22077.05|22077.05|0
1607944960000|2020-12-14 11:22:40|22077.83|22077.83|22077.83|22077.83|22077.83|22077.83|22077.83|22077.83|0
1607944970000|2020-12-14 11:22:50|22075.2|22075.2|22072.53|22072.53|22075.2|22075.2|22071.57|22071.57|0
1607944990000|2020-12-14 11:23:10|22071.47|22071.47|22072.37|22072.37|22072.37|22072.37|22071.47|22071.47|0
1607945000000|2020-12-14 11:23:20|22071.94|22071.94|22071.94|22071.94|22071.94|22071.94|22071.16|22071.16|0
1607945010000|2020-12-14 11:23:30|22071.73|22071.73|22078.47|22078.47|22078.68|22078.68|22071.73|22071.73|0
1607945020000|2020-12-14 11:23:40|22077.41|22077.41|22076.89|22076.89|22077.41|22077.41|22076.89|22076.89|0
1607945030000|2020-12-14 11:23:50|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|22078.25|0
1607945040000|2020-12-14 11:24:00|22078.93|22078.93|22081|22081|22081|22081|22078.93|22078.93|0
1607945050000|2020-12-14 11:24:10|22081.53|22081.53|22081.44|22081.44|22081.78|22081.78|22081.44|22081.44|0
1607945060000|2020-12-14 11:24:20|22082.99|22082.99|22087.12|22087.12|22087.12|22087.12|22082.99|22082.99|0
1607945070000|2020-12-14 11:24:30|22086.87|22086.87|22087.46|22087.46|22089.02|22089.02|22086.87|22086.87|0
1607945080000|2020-12-14 11:24:40|22089.02|22089.02|22084.03|22084.03|22089.02|22089.02|22084.03|22084.03|0
1607945090000|2020-12-14 11:24:50|22083.25|22083.25|22086.08|22086.08|22086.08|22086.08|22083.25|22083.25|0
1607945100000|2020-12-14 11:25:00|22087.45|22087.45|22086.81|22086.81|22087.45|22087.45|22086.67|22086.67|0
1607945110000|2020-12-14 11:25:10|22087.86|22087.86|22094.9|22094.9|22094.9|22094.9|22087.86|22087.86|0
1607945120000|2020-12-14 11:25:20|22093.85|22093.85|22092.82|22092.82|22094.38|22094.38|22092.82|22092.82|0
1607945130000|2020-12-14 11:25:30|22092.75|22092.75|22094.31|22094.31|22094.31|22094.31|22091.85|22091.85|0
1607945140000|2020-12-14 11:25:40|22095.68|22095.68|22095.33|22095.33|22095.9|22095.9|22095.12|22095.12|0
1607945150000|2020-12-14 11:25:50|22095.11|22095.11|22093|22093|22095.11|22095.11|22093|22093|0
1607945160000|2020-12-14 11:26:00|22091.54|22091.54|22089.3|22089.3|22091.54|22091.54|22089.3|22089.3|0
1607945170000|2020-12-14 11:26:10|22090.67|22090.67|22090.67|22090.67|22090.67|22090.67|22090.67|22090.67|0
1607945180000|2020-12-14 11:26:20|22090.45|22090.45|22090.45|22090.45|22090.45|22090.45|22090.45|22090.45|0
1607945190000|2020-12-14 11:26:30|22090.05|22090.05|22095.3|22095.3|22095.98|22095.98|22090.05|22090.05|0
1607945200000|2020-12-14 11:26:40|22094.52|22094.52|22093.74|22093.74|22094.52|22094.52|22093.74|22093.74|0
1607945210000|2020-12-14 11:26:50|22092.37|22092.37|22091.59|22091.59|22092.37|22092.37|22091.59|22091.59|0
1607945230000|2020-12-14 11:27:10|22090.81|22090.81|22086.56|22086.56|22091.04|22091.04|22086.56|22086.56|0
1607945240000|2020-12-14 11:27:20|22086.99|22086.99|22086.21|22086.21|22086.99|22086.99|22086.21|22086.21|0
1607945250000|2020-12-14 11:27:30|22085.43|22085.43|22085.55|22085.55|22085.55|22085.55|22085.43|22085.43|0
1607945260000|2020-12-14 11:27:40|22084.87|22084.87|22082.22|22082.22|22084.87|22084.87|22082.22|22082.22|0
1607945270000|2020-12-14 11:27:50|22081.44|22081.44|22081.44|22081.44|22081.44|22081.44|22079.89|22079.89|0
1607945280000|2020-12-14 11:28:00|22080.08|22080.08|22068.06|22068.06|22080.08|22080.08|22068.06|22068.06|0
1607945290000|2020-12-14 11:28:10|22069.12|22069.12|22069.8|22069.8|22069.8|22069.8|22067.75|22067.75|0
1607945300000|2020-12-14 11:28:20|22070.01|22070.01|22071.57|22071.57|22071.57|22071.57|22070.01|22070.01|0
1607945310000|2020-12-14 11:28:30|22071.05|22071.05|22071.05|22071.05|22071.05|22071.05|22071.05|22071.05|0
1607945320000|2020-12-14 11:28:40|22070.91|22070.91|22074.46|22074.46|22074.46|22074.46|22070.23|22070.23|0
1607945330000|2020-12-14 11:28:50|22073.68|22073.68|22072.1|22072.1|22073.68|22073.68|22071.05|22071.05|0
1607945340000|2020-12-14 11:29:00|22072.63|22072.63|22072.1|22072.1|22072.63|22072.63|22071.58|22071.58|0
1607945350000|2020-12-14 11:29:10|22074.71|22074.71|22079.85|22079.85|22079.85|22079.85|22074.71|22074.71|0
1607945360000|2020-12-14 11:29:20|22080.53|22080.53|22080.53|22080.53|22080.53|22080.53|22080.53|22080.53|0
1607945370000|2020-12-14 11:29:30|22080.59|22080.59|22080.59|22080.59|22080.59|22080.59|22080.59|22080.59|0
1607945380000|2020-12-14 11:29:40|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|22080.66|0
1607945390000|2020-12-14 11:29:50|22083.41|22083.41|22086.05|22086.05|22087.61|22087.61|22083.41|22083.41|0
1607945400000|2020-12-14 11:30:00|22087.63|22087.63|22088.63|22088.63|22089.69|22089.69|22087.63|22087.63|0
1607945410000|2020-12-14 11:30:10|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|0
1607945420000|2020-12-14 11:30:20|22088.57|22088.57|22087.86|22087.86|22088.91|22088.91|22087.86|22087.86|0
1607945440000|2020-12-14 11:30:40|22089.17|22089.17|22089.85|22089.85|22089.85|22089.85|22089.17|22089.17|0
1607945450000|2020-12-14 11:30:50|22089.73|22089.73|22094.86|22094.86|22094.86|22094.86|22089.5|22089.5|0
1607945460000|2020-12-14 11:31:00|22094.8|22094.8|22095.11|22095.11|22096.17|22096.17|22094.8|22094.8|0
1607945470000|2020-12-14 11:31:10|22095|22095|22095.33|22095.33|22095.33|22095.33|22095|22095|0
1607945480000|2020-12-14 11:31:20|22094.55|22094.55|22097.5|22097.5|22097.5|22097.5|22094.55|22094.55|0
1607945490000|2020-12-14 11:31:30|22097.3|22097.3|22111.35|22111.35|22111.35|22111.35|22097.3|22097.3|0
1607945500000|2020-12-14 11:31:40|22113.69|22113.69|22114.8|22114.8|22115.79|22115.79|22113.69|22113.69|0
1607945510000|2020-12-14 11:31:50|22118.92|22118.92|22123.79|22123.79|22126.14|22126.14|22118.92|22118.92|0
1607945520000|2020-12-14 11:32:00|22122.73|22122.73|22127.64|22127.64|22127.64|22127.64|22121.24|22121.24|0
1607945530000|2020-12-14 11:32:10|22126.86|22126.86|22127.33|22127.33|22127.33|22127.33|22126.86|22126.86|0
1607945550000|2020-12-14 11:32:30|22126.8|22126.8|22125.34|22125.34|22126.8|22126.8|22125.34|22125.34|0
1607945560000|2020-12-14 11:32:40|22126.9|22126.9|22126.2|22126.2|22126.9|22126.9|22125.52|22125.52|0
1607945570000|2020-12-14 11:32:50|22125.93|22125.93|22126.46|22126.46|22126.46|22126.46|22125.93|22125.93|0
1607945580000|2020-12-14 11:33:00|22125.08|22125.08|22124.4|22124.4|22125.08|22125.08|22124.4|22124.4|0
1607945600000|2020-12-14 11:33:20|22133.91|22133.91|22130.48|22130.48|22133.91|22133.91|22130.48|22130.48|0
1607945610000|2020-12-14 11:33:30|22129.43|22129.43|22126.59|22126.59|22129.43|22129.43|22126.59|22126.59|0
1607945620000|2020-12-14 11:33:40|22123.84|22123.84|22125.22|22125.22|22125.9|22125.9|22120.41|22120.41|0
1607945630000|2020-12-14 11:33:50|22124.54|22124.54|22124.92|22124.92|22124.92|22124.92|22123.48|22123.48|0
1607945640000|2020-12-14 11:34:00|22123.55|22123.55|22123.98|22123.98|22125.45|22125.45|22121.23|22121.23|0
1607945650000|2020-12-14 11:34:10|22123.2|22123.2|22122.25|22122.25|22123.2|22123.2|22121.37|22121.37|0
1607945660000|2020-12-14 11:34:20|22121.56|22121.56|22121.56|22121.56|22121.56|22121.56|22121.56|22121.56|0
1607945670000|2020-12-14 11:34:30|22121.68|22121.68|22121.68|22121.68|22121.68|22121.68|22121.68|22121.68|0
1607945680000|2020-12-14 11:34:40|22121.47|22121.47|22121.68|22121.68|22121.68|22121.68|22121.47|22121.47|0
1607945700000|2020-12-14 11:35:00|22122.21|22122.21|22124.26|22124.26|22124.26|22124.26|22122.21|22122.21|0
1607945710000|2020-12-14 11:35:10|22122.89|22122.89|22123.03|22123.03|22123.03|22123.03|22122.89|22122.89|0
1607945720000|2020-12-14 11:35:20|22123.1|22123.1|22126.71|22126.71|22127.49|22127.49|22123.1|22123.1|0
1607945730000|2020-12-14 11:35:30|22123|22123|22123|22123|22123|22123|22123|22123|0
1607945740000|2020-12-14 11:35:40|22123.43|22123.43|22122.65|22122.65|22123.43|22123.43|22122.65|22122.65|0
1607945750000|2020-12-14 11:35:50|22124.02|22124.02|22121.72|22121.72|22126.12|22126.12|22121.72|22121.72|0
1607945760000|2020-12-14 11:36:00|22122.24|22122.24|22121.78|22121.78|22122.24|22122.24|22120.87|22120.87|0
1607945770000|2020-12-14 11:36:10|22121.73|22121.73|22124.49|22124.49|22124.49|22124.49|22121.73|22121.73|0
1607945780000|2020-12-14 11:36:20|22123.71|22123.71|22123.19|22123.19|22123.71|22123.71|22123.19|22123.19|0
1607945790000|2020-12-14 11:36:30|22121.82|22121.82|22121.82|22121.82|22121.82|22121.82|22121.82|22121.82|0
1607945820000|2020-12-14 11:37:00|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|22122.5|0
1607945830000|2020-12-14 11:37:10|22121.66|22121.66|22124.73|22124.73|22124.73|22124.73|22121.66|22121.66|0
1607945840000|2020-12-14 11:37:20|22124.95|22124.95|22120.82|22120.82|22124.95|22124.95|22120.82|22120.82|0
1607945850000|2020-12-14 11:37:30|22120.6|22120.6|22121.27|22121.27|22121.27|22121.27|22120.39|22120.39|0
1607945860000|2020-12-14 11:37:40|22120.49|22120.49|22120.49|22120.49|22120.49|22120.49|22119.71|22119.71|0
1607945870000|2020-12-14 11:37:50|22120.05|22120.05|22120.05|22120.05|22120.05|22120.05|22120.05|22120.05|0
1607945880000|2020-12-14 11:38:00|22120.73|22120.73|22118.96|22118.96|22121.51|22121.51|22118.4|22118.4|0
1607945890000|2020-12-14 11:38:10|22120.51|22120.51|22118.31|22118.31|22121.04|22121.04|22116.73|22116.73|0
1607945900000|2020-12-14 11:38:20|22116.73|22116.73|22116.95|22116.95|22116.95|22116.95|22116.73|22116.73|0
1607945910000|2020-12-14 11:38:30|22115.58|22115.58|22112.59|22112.59|22115.58|22115.58|22112.37|22112.37|0
1607945920000|2020-12-14 11:38:40|22111.81|22111.81|22109.08|22109.08|22111.81|22111.81|22109.08|22109.08|0
1607945930000|2020-12-14 11:38:50|22106.97|22106.97|22106.54|22106.54|22106.97|22106.97|22106.54|22106.54|0
1607945940000|2020-12-14 11:39:00|22106.76|22106.76|22106.76|22106.76|22106.76|22106.76|22106.76|22106.76|0
1607945950000|2020-12-14 11:39:10|22106.33|22106.33|22110.42|22110.42|22110.42|22110.42|22106.33|22106.33|0
1607945960000|2020-12-14 11:39:20|22109.64|22109.64|22109.64|22109.64|22109.64|22109.64|22109.64|22109.64|0
1607945970000|2020-12-14 11:39:30|22110.42|22110.42|22115.48|22115.48|22115.48|22115.48|22110.42|22110.42|0
1607945980000|2020-12-14 11:39:40|22116.86|22116.86|22116.86|22116.86|22116.86|22116.86|22116.86|22116.86|0
1607945990000|2020-12-14 11:39:50|22116.93|22116.93|22116.93|22116.93|22116.93|22116.93|22116.93|22116.93|0
1607946000000|2020-12-14 11:40:00|22117.14|22117.14|22117.26|22117.26|22117.26|22117.26|22115.77|22115.77|0
1607946010000|2020-12-14 11:40:10|22116.57|22116.57|22116.63|22116.63|22116.84|22116.84|22116.2|22116.2|0
1607946020000|2020-12-14 11:40:20|22113.89|22113.89|22110.17|22110.17|22113.89|22113.89|22110.17|22110.17|0
1607946030000|2020-12-14 11:40:30|22109.4|22109.4|22108.81|22108.81|22110.17|22110.17|22108.13|22108.13|0
1607946040000|2020-12-14 11:40:40|22108.03|22108.03|22108.03|22108.03|22108.03|22108.03|22108.03|22108.03|0
1607946050000|2020-12-14 11:40:50|22105.4|22105.4|22102.15|22102.15|22105.4|22105.4|22102.15|22102.15|0
1607946060000|2020-12-14 11:41:00|22102.93|22102.93|22108.62|22108.62|22108.62|22108.62|22102.93|22102.93|0
1607946070000|2020-12-14 11:41:10|22112.42|22112.42|22112.86|22112.86|22112.86|22112.86|22112.42|22112.42|0
1607946080000|2020-12-14 11:41:20|22111.49|22111.49|22110.11|22110.11|22111.49|22111.49|22110.11|22110.11|0
1607946100000|2020-12-14 11:41:40|22110.33|22110.33|22113.06|22113.06|22113.06|22113.06|22110.33|22110.33|0
1607946110000|2020-12-14 11:41:50|22114.62|22114.62|22118.15|22118.15|22120.05|22120.05|22114.62|22114.62|0
1607946120000|2020-12-14 11:42:00|22118.29|22118.29|22121.86|22121.86|22121.86|22121.86|22118.29|22118.29|0
1607946130000|2020-12-14 11:42:10|22123.22|22123.22|22126.98|22126.98|22128.35|22128.35|22123.22|22123.22|0
1607946140000|2020-12-14 11:42:20|22128.35|22128.35|22137.01|22137.01|22137.53|22137.53|22126.98|22126.98|0
1607946150000|2020-12-14 11:42:30|22135.63|22135.63|22142.94|22142.94|22142.94|22142.94|22135.63|22135.63|0
1607946160000|2020-12-14 11:42:40|22143.1|22143.1|22141.73|22141.73|22143.1|22143.1|22141.73|22141.73|0
1607946170000|2020-12-14 11:42:50|22145.85|22145.85|22146.63|22146.63|22146.95|22146.95|22145.57|22145.57|0
1607946180000|2020-12-14 11:43:00|22145.85|22145.85|22143.74|22143.74|22145.85|22145.85|22143.74|22143.74|0
1607946190000|2020-12-14 11:43:10|22143.52|22143.52|22142.03|22142.03|22143.55|22143.55|22140.65|22140.65|0
1607946200000|2020-12-14 11:43:20|22145.3|22145.3|22150.53|22150.53|22150.53|22150.53|22144.62|22144.62|0
1607946210000|2020-12-14 11:43:30|22152.11|22152.11|22154.26|22154.26|22155.22|22155.22|22152.11|22152.11|0
1607946220000|2020-12-14 11:43:40|22151.83|22151.83|22147.78|22147.78|22153.21|22153.21|22147.78|22147.78|0
1607946230000|2020-12-14 11:43:50|22148.46|22148.46|22148.46|22148.46|22148.46|22148.46|22148.46|22148.46|0
1607946240000|2020-12-14 11:44:00|22147.09|22147.09|22147.77|22147.77|22147.77|22147.77|22147.09|22147.09|0
1607946250000|2020-12-14 11:44:10|22146.39|22146.39|22146.39|22146.39|22147.08|22147.08|22146.39|22146.39|0
1607946260000|2020-12-14 11:44:20|22145.7|22145.7|22145.7|22145.7|22145.7|22145.7|22145.7|22145.7|0
1607946270000|2020-12-14 11:44:30|22148.45|22148.45|22158.12|22158.12|22158.12|22158.12|22148.45|22148.45|0
1607946280000|2020-12-14 11:44:40|22158.9|22158.9|22158.9|22158.9|22158.9|22158.9|22158.9|22158.9|0
1607946290000|2020-12-14 11:44:50|22161.23|22161.23|22166.15|22166.15|22169.79|22169.79|22161.23|22161.23|0
1607946300000|2020-12-14 11:45:00|22165.37|22165.37|22165.27|22165.27|22165.37|22165.37|22163.22|22163.22|0
1607946310000|2020-12-14 11:45:10|22166.63|22166.63|22172.31|22172.31|22172.31|22172.31|22166.63|22166.63|0
1607946320000|2020-12-14 11:45:20|22166.82|22166.82|22162.29|22162.29|22173.09|22173.09|22162.29|22162.29|0
1607946350000|2020-12-14 11:45:50|22163.39|22163.39|22161.83|22161.83|22163.39|22163.39|22161.31|22161.31|0
1607946360000|2020-12-14 11:46:00|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|22161.31|0
1607946370000|2020-12-14 11:46:10|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|0
1607946380000|2020-12-14 11:46:20|22161.77|22161.77|22161.24|22161.24|22162.29|22162.29|22161.24|22161.24|0
1607946390000|2020-12-14 11:46:30|22163.99|22163.99|22169.5|22169.5|22169.5|22169.5|22163.99|22163.99|0
1607946400000|2020-12-14 11:46:40|22169.44|22169.44|22170.81|22170.81|22172.18|22172.18|22169.44|22169.44|0
1607946410000|2020-12-14 11:46:50|22168.06|22168.06|22166.68|22166.68|22168.06|22168.06|22166.68|22166.68|0
1607946420000|2020-12-14 11:47:00|22167.12|22167.12|22167.12|22167.12|22167.12|22167.12|22167.12|22167.12|0
1607946440000|2020-12-14 11:47:20|22166.9|22166.9|22165.85|22165.85|22166.9|22166.9|22165.07|22165.07|0
1607946450000|2020-12-14 11:47:30|22168.6|22168.6|22171.97|22171.97|22173.02|22173.02|22168.6|22168.6|0
1607946460000|2020-12-14 11:47:40|22171.19|22171.19|22171.97|22171.97|22172.75|22172.75|22171.19|22171.19|0
1607946480000|2020-12-14 11:48:00|22171.65|22171.65|22169.41|22169.41|22171.65|22171.65|22169.41|22169.41|0
1607946490000|2020-12-14 11:48:10|22167.83|22167.83|22162.18|22162.18|22167.83|22167.83|22162.18|22162.18|0
1607946500000|2020-12-14 11:48:20|22161.66|22161.66|22162.51|22162.51|22164.41|22164.41|22161.66|22161.66|0
1607946510000|2020-12-14 11:48:30|22161.73|22161.73|22158.03|22158.03|22161.73|22161.73|22158.03|22158.03|0
1607946520000|2020-12-14 11:48:40|22157.5|22157.5|22157.94|22157.94|22157.94|22157.94|22157.5|22157.5|0
1607946530000|2020-12-14 11:48:50|22156.56|22156.56|22158.99|22158.99|22158.99|22158.99|22156.56|22156.56|0
1607946540000|2020-12-14 11:49:00|22158.78|22158.78|22158|22158|22158.78|22158.78|22158|22158|0
1607946550000|2020-12-14 11:49:10|22156.62|22156.62|22156.1|22156.1|22156.62|22156.62|22156.1|22156.1|0
1607946560000|2020-12-14 11:49:20|22155.88|22155.88|22155.03|22155.03|22155.88|22155.88|22154.25|22154.25|0
1607946570000|2020-12-14 11:49:30|22157.78|22157.78|22159.15|22159.15|22159.15|22159.15|22157.78|22157.78|0
1607946580000|2020-12-14 11:49:40|22160.2|22160.2|22159.68|22159.68|22161.26|22161.26|22159.68|22159.68|0
1607946590000|2020-12-14 11:49:50|22160.2|22160.2|22163.28|22163.28|22163.28|22163.28|22160.2|22160.2|0
1607946600000|2020-12-14 11:50:00|22162.51|22162.51|22160.93|22160.93|22162.51|22162.51|22160.93|22160.93|0
1607946610000|2020-12-14 11:50:10|22158.59|22158.59|22157.91|22157.91|22158.59|22158.59|22157.91|22157.91|0
1607946620000|2020-12-14 11:50:20|22158.34|22158.34|22158.12|22158.12|22159.71|22159.71|22158.12|22158.12|0
1607946630000|2020-12-14 11:50:30|22159.18|22159.18|22160.76|22160.76|22160.76|22160.76|22159.18|22159.18|0
1607946650000|2020-12-14 11:50:50|22160.96|22160.96|22162.45|22162.45|22164.28|22164.28|22159.7|22159.7|0
1607946660000|2020-12-14 11:51:00|22161.08|22161.08|22158.19|22158.19|22161.08|22161.08|22158.19|22158.19|0
1607946670000|2020-12-14 11:51:10|22159.57|22159.57|22153.42|22153.42|22159.57|22159.57|22153.42|22153.42|0
1607946680000|2020-12-14 11:51:20|22153.2|22153.2|22163.03|22163.03|22163.03|22163.03|22153.2|22153.2|0
1607946690000|2020-12-14 11:51:30|22163.55|22163.55|22163.98|22163.98|22163.98|22163.98|22163.55|22163.55|0
1607946720000|2020-12-14 11:52:00|22164.12|22164.12|22166.2|22166.2|22166.42|22166.42|22164.12|22164.12|0
1607946730000|2020-12-14 11:52:10|22166.42|22166.42|22167.2|22167.2|22167.2|22167.2|22166.42|22166.42|0
1607946740000|2020-12-14 11:52:20|22167.1|22167.1|22167.24|22167.24|22168.47|22168.47|22167.1|22167.1|0
1607946750000|2020-12-14 11:52:30|22167.02|22167.02|22167.02|22167.02|22167.02|22167.02|22167.02|22167.02|0
1607946760000|2020-12-14 11:52:40|22167.55|22167.55|22166.38|22166.38|22167.55|22167.55|22166.38|22166.38|0
1607946770000|2020-12-14 11:52:50|22166.19|22166.19|22164.61|22164.61|22166.19|22166.19|22164.61|22164.61|0
1607946780000|2020-12-14 11:53:00|22164.39|22164.39|22165.73|22165.73|22165.94|22165.94|22164.39|22164.39|0
1607946790000|2020-12-14 11:53:10|22166.25|22166.25|22172.49|22172.49|22172.49|22172.49|22166.25|22166.25|0
1607946800000|2020-12-14 11:53:20|22171.97|22171.97|22172.56|22172.56|22172.56|22172.56|22169.76|22169.76|0
1607946810000|2020-12-14 11:53:30|22171.19|22171.19|22167.3|22167.3|22171.19|22171.19|22166.87|22166.87|0
1607946820000|2020-12-14 11:53:40|22166.52|22166.52|22165|22165|22166.84|22166.84|22165|22165|0
1607946830000|2020-12-14 11:53:50|22164.57|22164.57|22164.79|22164.79|22164.79|22164.79|22164.36|22164.36|0
1607946840000|2020-12-14 11:54:00|22164.01|22164.01|22162.64|22162.64|22164.01|22164.01|22162.64|22162.64|0
1607946850000|2020-12-14 11:54:10|22162.21|22162.21|22159.28|22159.28|22162.21|22162.21|22159.28|22159.28|0
1607946860000|2020-12-14 11:54:20|22159.49|22159.49|22158.28|22158.28|22159.49|22159.49|22158.07|22158.07|0
1607946870000|2020-12-14 11:54:30|22161.03|22161.03|22157.75|22157.75|22161.03|22161.03|22157.75|22157.75|0
1607946880000|2020-12-14 11:54:40|22157.54|22157.54|22157.32|22157.32|22157.54|22157.54|22157.11|22157.11|0
1607946890000|2020-12-14 11:54:50|22157.85|22157.85|22156.49|22156.49|22157.85|22157.85|22156.49|22156.49|0
1607946900000|2020-12-14 11:55:00|22156.7|22156.7|22160.97|22160.97|22160.97|22160.97|22156.7|22156.7|0
1607946910000|2020-12-14 11:55:10|22160.19|22160.19|22160.19|22160.19|22160.19|22160.19|22160.19|22160.19|0
1607946930000|2020-12-14 11:55:30|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|22161.24|0
1607946940000|2020-12-14 11:55:40|22161.67|22161.67|22161.67|22161.67|22161.67|22161.67|22161.67|22161.67|0
1607946950000|2020-12-14 11:55:50|22161.89|22161.89|22161.67|22161.67|22161.89|22161.89|22161.67|22161.67|0
1607946960000|2020-12-14 11:56:00|22163.05|22163.05|22163.05|22163.05|22163.05|22163.05|22160.3|22160.3|0
1607946970000|2020-12-14 11:56:10|22163.73|22163.73|22164.41|22164.41|22164.41|22164.41|22163.73|22163.73|0
1607946980000|2020-12-14 11:56:20|22164.79|22164.79|22164.82|22164.82|22165.32|22165.32|22164.79|22164.79|0
1607946990000|2020-12-14 11:56:30|22165.04|22165.04|22164.49|22164.49|22165.26|22165.26|22164.49|22164.49|0
1607947000000|2020-12-14 11:56:40|22163.11|22163.11|22163.11|22163.11|22163.11|22163.11|22163.11|22163.11|0
1607947010000|2020-12-14 11:56:50|22163.64|22163.64|22163.64|22163.64|22163.64|22163.64|22163.64|22163.64|0
1607947020000|2020-12-14 11:57:00|22164.16|22164.16|22168.62|22168.62|22168.62|22168.62|22164.16|22164.16|0
1607947030000|2020-12-14 11:57:10|22168.84|22168.84|22170.61|22170.61|22170.61|22170.61|22168.84|22168.84|0
1607947040000|2020-12-14 11:57:20|22171.14|22171.14|22173.75|22173.75|22173.75|22173.75|22171|22171|0
1607947050000|2020-12-14 11:57:30|22174.43|22174.43|22170.79|22170.79|22175.12|22175.12|22170.79|22170.79|0
1607947060000|2020-12-14 11:57:40|22170.01|22170.01|22166.72|22166.72|22170.23|22170.23|22166.72|22166.72|0
1607947070000|2020-12-14 11:57:50|22165.67|22165.67|22164.61|22164.61|22165.67|22165.67|22164.61|22164.61|0
1607947080000|2020-12-14 11:58:00|22163.83|22163.83|22163.83|22163.83|22163.83|22163.83|22163.83|22163.83|0
1607947090000|2020-12-14 11:58:10|22163.77|22163.77|22163.77|22163.77|22163.77|22163.77|22163.77|22163.77|0
1607947100000|2020-12-14 11:58:20|22163.88|22163.88|22168.3|22168.3|22168.3|22168.3|22163.88|22163.88|0
1607947120000|2020-12-14 11:58:40|22167.62|22167.62|22167.62|22167.62|22167.62|22167.62|22167.62|22167.62|0
1607947130000|2020-12-14 11:58:50|22168.3|22168.3|22168.83|22168.83|22168.83|22168.83|22168.3|22168.3|0
1607947150000|2020-12-14 11:59:10|22167.27|22167.27|22167.27|22167.27|22167.27|22167.27|22167.27|22167.27|0
1607947160000|2020-12-14 11:59:20|22167.06|22167.06|22167.93|22167.93|22167.93|22167.93|22167.06|22167.06|0
1607947170000|2020-12-14 11:59:30|22167.81|22167.81|22167.35|22167.35|22168.04|22168.04|22166.67|22166.67|0
1607947180000|2020-12-14 11:59:40|22167.57|22167.57|22168.72|22168.72|22170.32|22170.32|22166.19|22166.19|0
1607947190000|2020-12-14 11:59:50|22167.95|22167.95|22169.93|22169.93|22169.93|22169.93|22166.32|22166.32|0
1607947200000|2020-12-14 12:00:00|22168.88|22168.88|22148.92|22148.92|22168.88|22168.88|22148.92|22148.92|0
1607947210000|2020-12-14 12:00:10|22148.26|22148.26|22144.86|22144.86|22148.26|22148.26|22144.86|22144.86|0
1607947220000|2020-12-14 12:00:20|22144.74|22144.74|22144.74|22144.74|22144.74|22144.74|22144.74|22144.74|0
1607947230000|2020-12-14 12:00:30|22143.36|22143.36|22142.59|22142.59|22143.36|22143.36|22141.21|22141.21|0
1607947250000|2020-12-14 12:00:50|22145.34|22145.34|22146.11|22146.11|22146.11|22146.11|22145.34|22145.34|0
1607947260000|2020-12-14 12:01:00|22145.27|22145.27|22142.81|22142.81|22145.27|22145.27|22142.81|22142.81|0
1607947270000|2020-12-14 12:01:10|22141.26|22141.26|22139.42|22139.42|22141.26|22141.26|22139.42|22139.42|0
1607947280000|2020-12-14 12:01:20|22139.54|22139.54|22140.07|22140.07|22140.07|22140.07|22139.54|22139.54|0
1607947290000|2020-12-14 12:01:30|22138.69|22138.69|22140.07|22140.07|22140.07|22140.07|22138.69|22138.69|0
1607947300000|2020-12-14 12:01:40|22140.14|22140.14|22137.98|22137.98|22140.14|22140.14|22137.98|22137.98|0
1607947310000|2020-12-14 12:01:50|22137.3|22137.3|22137.3|22137.3|22137.3|22137.3|22136.62|22136.62|0
1607947320000|2020-12-14 12:02:00|22137.19|22137.19|22133.5|22133.5|22137.19|22137.19|22133.5|22133.5|0
1607947330000|2020-12-14 12:02:10|22132.13|22132.13|22133.75|22133.75|22134.28|22134.28|22132.13|22132.13|0
1607947340000|2020-12-14 12:02:20|22134.28|22134.28|22135.62|22135.62|22136.34|22136.34|22134.28|22134.28|0
1607947350000|2020-12-14 12:02:30|22134.84|22134.84|22134.84|22134.84|22134.84|22134.84|22134.84|22134.84|0
1607947370000|2020-12-14 12:02:50|22135.31|22135.31|22136.39|22136.39|22136.92|22136.92|22135.31|22135.31|0
1607947380000|2020-12-14 12:03:00|22137.03|22137.03|22135.53|22135.53|22137.03|22137.03|22135.53|22135.53|0
1607947390000|2020-12-14 12:03:10|22135.56|22135.56|22135.63|22135.63|22135.63|22135.63|22135.56|22135.56|0
1607947400000|2020-12-14 12:03:20|22136.41|22136.41|22137.09|22137.09|22137.09|22137.09|22136.41|22136.41|0
1607947420000|2020-12-14 12:03:40|22137.56|22137.56|22137.12|22137.12|22137.56|22137.56|22137.12|22137.12|0
1607947430000|2020-12-14 12:03:50|22138.5|22138.5|22136.94|22136.94|22138.5|22138.5|22136.94|22136.94|0
1607947440000|2020-12-14 12:04:00|22137.72|22137.72|22136.34|22136.34|22137.72|22137.72|22136.34|22136.34|0
1607947450000|2020-12-14 12:04:10|22134.97|22134.97|22133.92|22133.92|22134.97|22134.97|22133.92|22133.92|0
1607947460000|2020-12-14 12:04:20|22134.14|22134.14|22134.14|22134.14|22134.14|22134.14|22134.14|22134.14|0
1607947470000|2020-12-14 12:04:30|22133.36|22133.36|22125.33|22125.33|22133.36|22133.36|22125.33|22125.33|0
1607947480000|2020-12-14 12:04:40|22125.11|22125.11|22123.24|22123.24|22125.11|22125.11|22123.24|22123.24|0
1607947490000|2020-12-14 12:04:50|22121.87|22121.87|22121.18|22121.18|22123.97|22123.97|22121.18|22121.18|0
1607947500000|2020-12-14 12:05:00|22120.41|22120.41|22120.27|22120.27|22120.41|22120.41|22118.96|22118.96|0
1607947510000|2020-12-14 12:05:10|22120.15|22120.15|22120.74|22120.74|22120.74|22120.74|22120.15|22120.15|0
1607947520000|2020-12-14 12:05:20|22122.12|22122.12|22122.17|22122.17|22122.17|22122.17|22122.12|22122.12|0
1607947530000|2020-12-14 12:05:30|22123.55|22123.55|22122.95|22122.95|22124.33|22124.33|22122.95|22122.95|0
1607947540000|2020-12-14 12:05:40|22122.17|22122.17|22120.45|22120.45|22122.17|22122.17|22120.45|22120.45|0
1607947550000|2020-12-14 12:05:50|22121.82|22121.82|22122.17|22122.17|22122.17|22122.17|22121.39|22121.39|0
1607947570000|2020-12-14 12:06:10|22118.69|22118.69|22104.74|22104.74|22119.74|22119.74|22104.74|22104.74|0
1607947580000|2020-12-14 12:06:20|22104.63|22104.63|22105.57|22105.57|22105.57|22105.57|22102.82|22102.82|0
1607947590000|2020-12-14 12:06:30|22102.82|22102.82|22095.79|22095.79|22102.82|22102.82|22095.79|22095.79|0
1607947600000|2020-12-14 12:06:40|22095.7|22095.7|22094.43|22094.43|22095.7|22095.7|22094.43|22094.43|0
1607947610000|2020-12-14 12:06:50|22092.85|22092.85|22093.38|22093.38|22094.22|22094.22|22092.85|22092.85|0
1607947620000|2020-12-14 12:07:00|22093.9|22093.9|22096.49|22096.49|22096.64|22096.64|22093.9|22093.9|0
1607947630000|2020-12-14 12:07:10|22095.96|22095.96|22095.96|22095.96|22095.96|22095.96|22095.96|22095.96|0
1607947640000|2020-12-14 12:07:20|22096.18|22096.18|22096.64|22096.64|22096.64|22096.64|22095.96|22095.96|0
1607947650000|2020-12-14 12:07:30|22096.81|22096.81|22099.56|22099.56|22099.56|22099.56|22096.81|22096.81|0
1607947660000|2020-12-14 12:07:40|22099.62|22099.62|22098.98|22098.98|22099.67|22099.67|22098.3|22098.3|0
1607947670000|2020-12-14 12:07:50|22101.2|22101.2|22102.2|22102.2|22102.2|22102.2|22101.2|22101.2|0
1607947680000|2020-12-14 12:08:00|22102.73|22102.73|22102.2|22102.2|22102.73|22102.73|22102.2|22102.2|0
1607947700000|2020-12-14 12:08:20|22103.58|22103.58|22105.66|22105.66|22105.66|22105.66|22103.58|22103.58|0
1607947710000|2020-12-14 12:08:30|22104.88|22104.88|22103.39|22103.39|22104.88|22104.88|22103.39|22103.39|0
1607947720000|2020-12-14 12:08:40|22104.17|22104.17|22103.64|22103.64|22104.17|22104.17|22103.64|22103.64|0
1607947730000|2020-12-14 12:08:50|22102.86|22102.86|22101.81|22101.81|22102.86|22102.86|22101.81|22101.81|0
1607947740000|2020-12-14 12:09:00|22101.28|22101.28|22100.78|22100.78|22105.09|22105.09|22100.78|22100.78|0
1607947750000|2020-12-14 12:09:10|22100.25|22100.25|22099.2|22099.2|22102.48|22102.48|22098.67|22098.67|0
1607947760000|2020-12-14 12:09:20|22098.99|22098.99|22098.46|22098.46|22098.99|22098.99|22098.46|22098.46|0
1607947780000|2020-12-14 12:09:40|22100.04|22100.04|22099.51|22099.51|22100.04|22100.04|22098.99|22098.99|0
1607947790000|2020-12-14 12:09:50|22098.99|22098.99|22097.43|22097.43|22098.99|22098.99|22097.43|22097.43|0
1607947800000|2020-12-14 12:10:00|22098.48|22098.48|22098.48|22098.48|22099.01|22099.01|22098.48|22098.48|0
1607947810000|2020-12-14 12:10:10|22097.43|22097.43|22099.35|22099.35|22099.35|22099.35|22095.16|22095.16|0
1607947820000|2020-12-14 12:10:20|22103.46|22103.46|22103.89|22103.89|22103.89|22103.89|22103.46|22103.46|0
1607947830000|2020-12-14 12:10:30|22104.57|22104.57|22108.41|22108.41|22108.41|22108.41|22104.57|22104.57|0
1607947840000|2020-12-14 12:10:40|22105.66|22105.66|22112.83|22112.83|22112.83|22112.83|22105.66|22105.66|0
1607947850000|2020-12-14 12:10:50|22114.21|22114.21|22111.46|22111.46|22114.21|22114.21|22111.46|22111.46|0
1607947860000|2020-12-14 12:11:00|22111.98|22111.98|22116.95|22116.95|22116.95|22116.95|22111.98|22111.98|0
1607947870000|2020-12-14 12:11:10|22117.72|22117.72|22117|22117|22117.72|22117.72|22116.32|22116.32|0
1607947880000|2020-12-14 12:11:20|22115.95|22115.95|22112.03|22112.03|22115.95|22115.95|22112.03|22112.03|0
1607947890000|2020-12-14 12:11:30|22111.35|22111.35|22109.27|22109.27|22111.35|22111.35|22108.99|22108.99|0
1607947900000|2020-12-14 12:11:40|22111.37|22111.37|22112.43|22112.43|22112.43|22112.43|22111.37|22111.37|0
1607947920000|2020-12-14 12:12:00|22108.42|22108.42|22103.8|22103.8|22109.79|22109.79|22103.8|22103.8|0
1607947930000|2020-12-14 12:12:10|22105.36|22105.36|22104.62|22104.62|22105.36|22105.36|22104.62|22104.62|0
1607947950000|2020-12-14 12:12:30|22104.83|22104.83|22104.83|22104.83|22104.83|22104.83|22104.83|22104.83|0
1607947970000|2020-12-14 12:12:50|22106.94|22106.94|22110.01|22110.01|22110.01|22110.01|22106.94|22106.94|0
1607947980000|2020-12-14 12:13:00|22108.63|22108.63|22106.55|22106.55|22108.63|22108.63|22106.55|22106.55|0
1607947990000|2020-12-14 12:13:10|22105.77|22105.77|22103.04|22103.04|22105.77|22105.77|22103.04|22103.04|0
1607948000000|2020-12-14 12:13:20|22100.29|22100.29|22095.09|22095.09|22100.29|22100.29|22095.09|22095.09|0
1607948010000|2020-12-14 12:13:30|22094.57|22094.57|22091.61|22091.61|22094.57|22094.57|22091.61|22091.61|0
1607948020000|2020-12-14 12:13:40|22091.68|22091.68|22088.08|22088.08|22091.68|22091.68|22088.08|22088.08|0
1607948030000|2020-12-14 12:13:50|22089.13|22089.13|22093.4|22093.4|22093.4|22093.4|22089.13|22089.13|0
1607948040000|2020-12-14 12:14:00|22094.08|22094.08|22098.56|22098.56|22098.56|22098.56|22092.87|22092.87|0
1607948050000|2020-12-14 12:14:10|22098.77|22098.77|22098.77|22098.77|22098.77|22098.77|22098.77|22098.77|0
1607948060000|2020-12-14 12:14:20|22097.4|22097.4|22099.23|22099.23|22099.3|22099.3|22097.4|22097.4|0
1607948070000|2020-12-14 12:14:30|22100.29|22100.29|22098.27|22098.27|22101.66|22101.66|22098.27|22098.27|0
1607948080000|2020-12-14 12:14:40|22095.52|22095.52|22094.99|22094.99|22095.52|22095.52|22094.99|22094.99|0
1607948090000|2020-12-14 12:14:50|22094.77|22094.77|22094.18|22094.18|22098.36|22098.36|22094.18|22094.18|0
1607948100000|2020-12-14 12:15:00|22094.96|22094.96|22092.21|22092.21|22094.96|22094.96|22092.21|22092.21|0
1607948110000|2020-12-14 12:15:10|22091.69|22091.69|22095.48|22095.48|22095.48|22095.48|22087.38|22087.38|0
1607948120000|2020-12-14 12:15:20|22095.7|22095.7|22095.7|22095.7|22095.7|22095.7|22095.7|22095.7|0
1607948130000|2020-12-14 12:15:30|22095.17|22095.17|22095.86|22095.86|22096.54|22096.54|22095.17|22095.17|0
1607948150000|2020-12-14 12:15:50|22095.65|22095.65|22096.24|22096.24|22096.24|22096.24|22094.87|22094.87|0
1607948170000|2020-12-14 12:16:10|22097.29|22097.29|22099.57|22099.57|22100.93|22100.93|22097.29|22097.29|0
1607948180000|2020-12-14 12:16:20|22099.19|22099.19|22099.38|22099.38|22099.38|22099.38|22099.19|22099.19|0
1607948200000|2020-12-14 12:16:40|22100.23|22100.23|22102.95|22102.95|22103.18|22103.18|22099.9|22099.9|0
1607948210000|2020-12-14 12:16:50|22102.42|22102.42|22101.64|22101.64|22102.42|22102.42|22101.64|22101.64|0
1607948220000|2020-12-14 12:17:00|22101.42|22101.42|22101.42|22101.42|22101.42|22101.42|22101.42|22101.42|0
1607948230000|2020-12-14 12:17:10|22101.64|22101.64|22101.64|22101.64|22101.64|22101.64|22101.64|22101.64|0
1607948240000|2020-12-14 12:17:20|22100.26|22100.26|22085.01|22085.01|22100.26|22100.26|22085.01|22085.01|0
1607948250000|2020-12-14 12:17:30|22083.96|22083.96|22078.5|22078.5|22083.96|22083.96|22078.5|22078.5|0
1607948260000|2020-12-14 12:17:40|22077.97|22077.97|22077.97|22077.97|22077.97|22077.97|22077.97|22077.97|0
1607948270000|2020-12-14 12:17:50|22077.19|22077.19|22075.78|22075.78|22077.19|22077.19|22075.3|22075.3|0
1607948280000|2020-12-14 12:18:00|22075.25|22075.25|22075.4|22075.4|22078.75|22078.75|22074.63|22074.63|0
1607948290000|2020-12-14 12:18:10|22074.63|22074.63|22071.08|22071.08|22074.63|22074.63|22071.08|22071.08|0
1607948300000|2020-12-14 12:18:20|22071.29|22071.29|22071.92|22071.92|22071.92|22071.92|22071.18|22071.18|0
1607948310000|2020-12-14 12:18:30|22072.7|22072.7|22072.7|22072.7|22073.23|22073.23|22072.7|22072.7|0
1607948320000|2020-12-14 12:18:40|22074.07|22074.07|22074.07|22074.07|22074.07|22074.07|22074.07|22074.07|0
1607948330000|2020-12-14 12:18:50|22072.7|22072.7|22066.15|22066.15|22072.7|22072.7|22066.15|22066.15|0
1607948340000|2020-12-14 12:19:00|22065.47|22065.47|22064.78|22064.78|22065.47|22065.47|22064.78|22064.78|0
1607948350000|2020-12-14 12:19:10|22067.73|22067.73|22068.95|22068.95|22070.5|22070.5|22067.73|22067.73|0
1607948360000|2020-12-14 12:19:20|22069.11|22069.11|22072.27|22072.27|22072.27|22072.27|22069.11|22069.11|0
1607948370000|2020-12-14 12:19:30|22074.33|22074.33|22069.32|22069.32|22075.11|22075.11|22069.32|22069.32|0
1607948380000|2020-12-14 12:19:40|22070.69|22070.69|22069.64|22069.64|22070.69|22070.69|22069.64|22069.64|0
1607948390000|2020-12-14 12:19:50|22069.85|22069.85|22070.07|22070.07|22070.07|22070.07|22069.85|22069.85|0
1607948400000|2020-12-14 12:20:00|22071.44|22071.44|22073.03|22073.03|22073.46|22073.46|22070.07|22070.07|0
1607948410000|2020-12-14 12:20:10|22074.4|22074.4|22073.87|22073.87|22074.4|22074.4|22073.87|22073.87|0
1607948420000|2020-12-14 12:20:20|22073.35|22073.35|22073.35|22073.35|22073.35|22073.35|22073.35|22073.35|0
1607948430000|2020-12-14 12:20:30|22073.78|22073.78|22072.45|22072.45|22076.62|22076.62|22072.22|22072.22|0
1607948440000|2020-12-14 12:20:40|22071.93|22071.93|22072.39|22072.39|22072.39|22072.39|22071.79|22071.79|0
1607948450000|2020-12-14 12:20:50|22071.86|22071.86|22072.39|22072.39|22072.39|22072.39|22070.81|22070.81|0
1607948460000|2020-12-14 12:21:00|22073.76|22073.76|22073.76|22073.76|22073.76|22073.76|22073.76|22073.76|0
1607948470000|2020-12-14 12:21:10|22074.54|22074.54|22072.57|22072.57|22075.32|22075.32|22072.57|22072.57|0
1607948480000|2020-12-14 12:21:20|22070.42|22070.42|22070.42|22070.42|22070.42|22070.42|22070.42|22070.42|0
1607948490000|2020-12-14 12:21:30|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|22071.49|0
1607948500000|2020-12-14 12:21:40|22072.54|22072.54|22072.54|22072.54|22072.54|22072.54|22072.54|22072.54|0
1607948520000|2020-12-14 12:22:00|22071.17|22071.17|22065.24|22065.24|22071.17|22071.17|22065.24|22065.24|0
1607948530000|2020-12-14 12:22:10|22063.87|22063.87|22059.87|22059.87|22063.87|22063.87|22059.87|22059.87|0
1607948540000|2020-12-14 12:22:20|22060.65|22060.65|22060.65|22060.65|22060.65|22060.65|22060.65|22060.65|0
1607948560000|2020-12-14 12:22:40|22063.28|22063.28|22064.06|22064.06|22064.06|22064.06|22063.28|22063.28|0
1607948570000|2020-12-14 12:22:50|22065.27|22065.27|22065.27|22065.27|22065.27|22065.27|22065.27|22065.27|0
1607948580000|2020-12-14 12:23:00|22066.64|22066.64|22070.46|22070.46|22070.46|22070.46|22066.64|22066.64|0
1607948590000|2020-12-14 12:23:10|22070.99|22070.99|22070.01|22070.01|22071.59|22071.59|22070.01|22070.01|0
1607948610000|2020-12-14 12:23:30|22071.38|22071.38|22071.15|22071.15|22071.38|22071.38|22071.15|22071.15|0
1607948620000|2020-12-14 12:23:40|22071.03|22071.03|22070.62|22070.62|22071.67|22071.67|22070.62|22070.62|0
1607948640000|2020-12-14 12:24:00|22070.73|22070.73|22071.63|22071.63|22071.63|22071.63|22070.73|22070.73|0
1607948650000|2020-12-14 12:24:10|22073|22073|22073.77|22073.77|22074.06|22074.06|22073|22073|0
1607948660000|2020-12-14 12:24:20|22073|22073|22073|22073|22073|22073|22073|22073|0
1607948680000|2020-12-14 12:24:40|22072.47|22072.47|22071.42|22071.42|22072.47|22072.47|22071.42|22071.42|0
1607948710000|2020-12-14 12:25:10|22072.79|22072.79|22072.15|22072.15|22072.79|22072.79|22072.15|22072.15|0
1607948720000|2020-12-14 12:25:20|22073.7|22073.7|22072.83|22072.83|22073.7|22073.7|22072.15|22072.15|0
1607948730000|2020-12-14 12:25:30|22073.36|22073.36|22071.78|22071.78|22073.36|22073.36|22071.78|22071.78|0
1607948740000|2020-12-14 12:25:40|22070.4|22070.4|22066.7|22066.7|22070.4|22070.4|22066.7|22066.7|0
1607948750000|2020-12-14 12:25:50|22065.65|22065.65|22066.49|22066.49|22066.49|22066.49|22065.12|22065.12|0
1607948760000|2020-12-14 12:26:00|22065.85|22065.85|22064.48|22064.48|22067.41|22067.41|22064.48|22064.48|0
1607948770000|2020-12-14 12:26:10|22063.42|22063.42|22063.42|22063.42|22063.42|22063.42|22063.42|22063.42|0
1607948780000|2020-12-14 12:26:20|22062.74|22062.74|22059.16|22059.16|22063.42|22063.42|22059.16|22059.16|0
1607948790000|2020-12-14 12:26:30|22059.38|22059.38|22060.21|22060.21|22060.21|22060.21|22058.6|22058.6|0
1607948800000|2020-12-14 12:26:40|22060.42|22060.42|22059.64|22059.64|22060.42|22060.42|22059.64|22059.64|0
1607948810000|2020-12-14 12:26:50|22060.69|22060.69|22062.27|22062.27|22062.27|22062.27|22060.69|22060.69|0
1607948830000|2020-12-14 12:27:10|22061.22|22061.22|22060.16|22060.16|22061.22|22061.22|22060.16|22060.16|0
1607948840000|2020-12-14 12:27:20|22060.37|22060.37|22059.32|22059.32|22060.37|22060.37|22059.32|22059.32|0
1607948850000|2020-12-14 12:27:30|22059.84|22059.84|22059.84|22059.84|22059.84|22059.84|22059.84|22059.84|0
1607948870000|2020-12-14 12:27:50|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|22059.41|0
1607948880000|2020-12-14 12:28:00|22059.63|22059.63|22060.61|22060.61|22063.36|22063.36|22059.63|22059.63|0
1607948890000|2020-12-14 12:28:10|22059.04|22059.04|22057.98|22057.98|22059.04|22059.04|22057.98|22057.98|0
1607948910000|2020-12-14 12:28:30|22058.51|22058.51|22059.29|22059.29|22060.84|22060.84|22058.51|22058.51|0
1607948940000|2020-12-14 12:29:00|22060.02|22060.02|22060.02|22060.02|22061.6|22061.6|22060.02|22060.02|0
1607948950000|2020-12-14 12:29:10|22060.14|22060.14|22060.14|22060.14|22060.14|22060.14|22060.14|22060.14|0
1607948980000|2020-12-14 12:29:40|22059.7|22059.7|22059.7|22059.7|22059.7|22059.7|22059.7|22059.7|0
1607948990000|2020-12-14 12:29:50|22059.02|22059.02|22056.26|22056.26|22059.02|22059.02|22054.89|22054.89|0
1607949000000|2020-12-14 12:30:00|22056.48|22056.48|22058.56|22058.56|22058.56|22058.56|22056.48|22056.48|0
1607949010000|2020-12-14 12:30:10|22058.03|22058.03|22058.48|22058.48|22059|22059|22058.03|22058.03|0
1607949030000|2020-12-14 12:30:30|22060.9|22060.9|22060.38|22060.38|22060.9|22060.9|22060.38|22060.38|0
1607949040000|2020-12-14 12:30:40|22059|22059|22058.48|22058.48|22059|22059|22058.48|22058.48|0
1607949050000|2020-12-14 12:30:50|22056.9|22056.9|22043.05|22043.05|22056.9|22056.9|22043.05|22043.05|0
1607949070000|2020-12-14 12:31:10|22044.43|22044.43|22046.01|22046.01|22046.53|22046.53|22044.43|22044.43|0
1607949080000|2020-12-14 12:31:20|22046.53|22046.53|22049.83|22049.83|22049.83|22049.83|22046.53|22046.53|0
1607949090000|2020-12-14 12:31:30|22050.51|22050.51|22057.13|22057.13|22057.35|22057.35|22050.51|22050.51|0
1607949100000|2020-12-14 12:31:40|22056.61|22056.61|22057.98|22057.98|22057.98|22057.98|22056.61|22056.61|0
1607949110000|2020-12-14 12:31:50|22058.51|22058.51|22057.98|22057.98|22058.51|22058.51|22057.98|22057.98|0
1607949120000|2020-12-14 12:32:00|22058.66|22058.66|22058.66|22058.66|22058.66|22058.66|22058.66|22058.66|0
1607949130000|2020-12-14 12:32:10|22058.14|22058.14|22057.09|22057.09|22058.14|22058.14|22057.09|22057.09|0
1607949140000|2020-12-14 12:32:20|22057.61|22057.61|22058.39|22058.39|22058.39|22058.39|22057.61|22057.61|0
1607949150000|2020-12-14 12:32:30|22057.86|22057.86|22057.34|22057.34|22057.86|22057.86|22057.34|22057.34|0
1607949160000|2020-12-14 12:32:40|22052.37|22052.37|22055.33|22055.33|22055.33|22055.33|22052.37|22052.37|0
1607949170000|2020-12-14 12:32:50|22054.28|22054.28|22053.73|22053.73|22059.98|22059.98|22053.73|22053.73|0
1607949180000|2020-12-14 12:33:00|22055.29|22055.29|22054.51|22054.51|22055.29|22055.29|22054.51|22054.51|0
1607949190000|2020-12-14 12:33:10|22050.39|22050.39|22049.61|22049.61|22050.39|22050.39|22049.61|22049.61|0
1607949210000|2020-12-14 12:33:30|22048.56|22048.56|22047.9|22047.9|22048.56|22048.56|22047.9|22047.9|0
1607949230000|2020-12-14 12:33:50|22047.96|22047.96|22051.5|22051.5|22051.56|22051.56|22047.96|22047.96|0
1607949240000|2020-12-14 12:34:00|22050.13|22050.13|22050.13|22050.13|22050.13|22050.13|22050.13|22050.13|0
1607949250000|2020-12-14 12:34:10|22048.75|22048.75|22048.75|22048.75|22048.75|22048.75|22048.75|22048.75|0
1607949270000|2020-12-14 12:34:30|22047.97|22047.97|22045.1|22045.1|22047.97|22047.97|22045.1|22045.1|0
1607949280000|2020-12-14 12:34:40|22045.54|22045.54|22046.07|22046.07|22046.92|22046.92|22045.54|22045.54|0
1607949290000|2020-12-14 12:34:50|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|0
1607949300000|2020-12-14 12:35:00|22043.33|22043.33|22042.55|22042.55|22043.33|22043.33|22042.55|22042.55|0
1607949310000|2020-12-14 12:35:10|22042.02|22042.02|22041.49|22041.49|22042.02|22042.02|22041.49|22041.49|0
1607949320000|2020-12-14 12:35:20|22042.02|22042.02|22040.43|22040.43|22042.55|22042.55|22039.96|22039.96|0
1607949330000|2020-12-14 12:35:30|22041.21|22041.21|22040.68|22040.68|22041.21|22041.21|22040.68|22040.68|0
1607949350000|2020-12-14 12:35:50|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|22039.91|0
1607949360000|2020-12-14 12:36:00|22040.96|22040.96|22039.59|22039.59|22040.96|22040.96|22039.59|22039.59|0
1607949370000|2020-12-14 12:36:10|22039.07|22039.07|22039.36|22039.36|22040.8|22040.8|22039.07|22039.07|0
1607949380000|2020-12-14 12:36:20|22037.78|22037.78|22040.74|22040.74|22040.74|22040.74|22037.78|22037.78|0
1607949390000|2020-12-14 12:36:30|22041.52|22041.52|22039.95|22039.95|22041.52|22041.52|22039.76|22039.76|0
1607949400000|2020-12-14 12:36:40|22041.01|22041.01|22041.01|22041.01|22041.01|22041.01|22041.01|22041.01|0
1607949410000|2020-12-14 12:36:50|22041.22|22041.22|22037.81|22037.81|22041.22|22041.22|22037.81|22037.81|0
1607949430000|2020-12-14 12:37:10|22038.34|22038.34|22035.7|22035.7|22038.34|22038.34|22035.7|22035.7|0
1607949440000|2020-12-14 12:37:20|22036.23|22036.23|22033.28|22033.28|22036.23|22036.23|22032.43|22032.43|0
1607949450000|2020-12-14 12:37:30|22033.06|22033.06|22029.52|22029.52|22033.06|22033.06|22029.52|22029.52|0
1607949460000|2020-12-14 12:37:40|22028.72|22028.72|22027.44|22027.44|22028.72|22028.72|22027.44|22027.44|0
1607949470000|2020-12-14 12:37:50|22026.92|22026.92|22026.33|22026.33|22026.92|22026.92|22026.33|22026.33|0
1607949480000|2020-12-14 12:38:00|22026.56|22026.56|22026.03|22026.03|22026.56|22026.56|22026.03|22026.03|0
1607949490000|2020-12-14 12:38:10|22025.8|22025.8|22024.75|22024.75|22025.8|22025.8|22024.75|22024.75|0
1607949500000|2020-12-14 12:38:20|22024.1|22024.1|22024|22024|22024.53|22024.53|22024|22024|0
1607949520000|2020-12-14 12:38:40|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|0
1607949530000|2020-12-14 12:38:50|22025.17|22025.17|22025.29|22025.29|22025.29|22025.29|22025.17|22025.17|0
1607949540000|2020-12-14 12:39:00|22024.76|22024.76|22029.48|22029.48|22029.48|22029.48|22024.76|22024.76|0
1607949550000|2020-12-14 12:39:10|22029.69|22029.69|22019.76|22019.76|22031.66|22031.66|22019.76|22019.76|0
1607949560000|2020-12-14 12:39:20|22024.07|22024.07|22024.9|22024.9|22025.65|22025.65|22024.07|22024.07|0
1607949570000|2020-12-14 12:39:30|22026.48|22026.48|22037.54|22037.54|22038.92|22038.92|22026.48|22026.48|0
1607949580000|2020-12-14 12:39:40|22038.22|22038.22|22042.53|22042.53|22042.53|22042.53|22037.7|22037.7|0
1607949590000|2020-12-14 12:39:50|22041.16|22041.16|22041.85|22041.85|22041.85|22041.85|22040.47|22040.47|0
1607949600000|2020-12-14 12:40:00|22043.43|22043.43|22044.27|22044.27|22044.48|22044.48|22043.43|22043.43|0
1607949610000|2020-12-14 12:40:10|22043.74|22043.74|22043.74|22043.74|22043.74|22043.74|22043.74|22043.74|0
1607949620000|2020-12-14 12:40:20|22040.99|22040.99|22040.99|22040.99|22040.99|22040.99|22040.99|22040.99|0
1607949630000|2020-12-14 12:40:30|22040.76|22040.76|22042.35|22042.35|22043.12|22043.12|22040.76|22040.76|0
1607949650000|2020-12-14 12:40:50|22043.12|22043.12|22039.85|22039.85|22044.18|22044.18|22039.85|22039.85|0
1607949660000|2020-12-14 12:41:00|22039.17|22039.17|22038.97|22038.97|22040.53|22040.53|22038.97|22038.97|0
1607949670000|2020-12-14 12:41:10|22038.32|22038.32|22031.24|22031.24|22038.32|22038.32|22030.72|22030.72|0
1607949680000|2020-12-14 12:41:20|22031.02|22031.02|22031.02|22031.02|22031.02|22031.02|22031.02|22031.02|0
1607949690000|2020-12-14 12:41:30|22030.25|22030.25|22030.25|22030.25|22030.25|22030.25|22030.25|22030.25|0
1607949710000|2020-12-14 12:41:50|22025.07|22025.07|22023.6|22023.6|22025.07|22025.07|22022.64|22022.64|0
1607949720000|2020-12-14 12:42:00|22022.54|22022.54|22028.45|22028.45|22028.45|22028.45|22022.54|22022.54|0
1607949730000|2020-12-14 12:42:10|22028.98|22028.98|22029.19|22029.19|22029.25|22029.25|22028.98|22028.98|0
1607949740000|2020-12-14 12:42:20|22029.14|22029.14|22030.86|22030.86|22030.86|22030.86|22029.03|22029.03|0
1607949760000|2020-12-14 12:42:40|22031.38|22031.38|22037.86|22037.86|22037.86|22037.86|22031.38|22031.38|0
1607949770000|2020-12-14 12:42:50|22039.23|22039.23|22036.1|22036.1|22042.05|22042.05|22036.1|22036.1|0
1607949780000|2020-12-14 12:43:00|22035.58|22035.58|22034|22034|22035.58|22035.58|22034|22034|0
1607949790000|2020-12-14 12:43:10|22032.94|22032.94|22034.52|22034.52|22034.52|22034.52|22032.94|22032.94|0
1607949800000|2020-12-14 12:43:20|22033.47|22033.47|22033.47|22033.47|22034|22034|22032.94|22032.94|0
1607949810000|2020-12-14 12:43:30|22032.42|22032.42|22031.89|22031.89|22033.47|22033.47|22031.89|22031.89|0
1607949820000|2020-12-14 12:43:40|22033.47|22033.47|22031.89|22031.89|22033.47|22033.47|22031.89|22031.89|0
1607949830000|2020-12-14 12:43:50|22030.53|22030.53|22030.1|22030.1|22030.53|22030.53|22030.1|22030.1|0
1607949840000|2020-12-14 12:44:00|22025.97|22025.97|22024.92|22024.92|22025.97|22025.97|22024.14|22024.14|0
1607949860000|2020-12-14 12:44:20|22025.45|22025.45|22023.18|22023.18|22025.45|22025.45|22023.18|22023.18|0
1607949870000|2020-12-14 12:44:30|22023.42|22023.42|22025.03|22025.03|22025.03|22025.03|22023.42|22023.42|0
1607949880000|2020-12-14 12:44:40|22027.13|22027.13|22030.64|22030.64|22030.86|22030.86|22027.13|22027.13|0
1607949890000|2020-12-14 12:44:50|22030.12|22030.12|22030.12|22030.12|22030.12|22030.12|22030.12|22030.12|0
1607949900000|2020-12-14 12:45:00|22031.17|22031.17|22031.17|22031.17|22031.17|22031.17|22031.17|22031.17|0
1607949910000|2020-12-14 12:45:10|22032.54|22032.54|22034.27|22034.27|22034.27|22034.27|22032.54|22032.54|0
1607949920000|2020-12-14 12:45:20|22037.02|22037.02|22039.7|22039.7|22039.7|22039.7|22037.02|22037.02|0
1607949930000|2020-12-14 12:45:30|22039.17|22039.17|22040.34|22040.34|22040.34|22040.34|22039.17|22039.17|0
1607949940000|2020-12-14 12:45:40|22033.25|22033.25|22030.13|22030.13|22033.25|22033.25|22030.13|22030.13|0
1607949950000|2020-12-14 12:45:50|22024.63|22024.63|22015.79|22015.79|22024.63|22024.63|22014.95|22014.95|0
1607949960000|2020-12-14 12:46:00|22016.22|22016.22|22024.17|22024.17|22025.11|22025.11|22016.22|22016.22|0
1607949970000|2020-12-14 12:46:10|22024.29|22024.29|22026.45|22026.45|22026.45|22026.45|22024.29|22024.29|0
1607949980000|2020-12-14 12:46:20|22027.23|22027.23|22028.04|22028.04|22028.13|22028.13|22027.23|22027.23|0
1607949990000|2020-12-14 12:46:30|22028.72|22028.72|22030.36|22030.36|22030.57|22030.57|22028.72|22028.72|0
1607950010000|2020-12-14 12:46:50|22030.79|22030.79|22027.41|22027.41|22030.79|22030.79|22027.41|22027.41|0
1607950020000|2020-12-14 12:47:00|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|0
1607950030000|2020-12-14 12:47:10|22026.02|22026.02|22029.92|22029.92|22029.92|22029.92|22026.02|22026.02|0
1607950040000|2020-12-14 12:47:20|22029.39|22029.39|22030.45|22030.45|22030.45|22030.45|22029.39|22029.39|0
1607950050000|2020-12-14 12:47:30|22030.98|22030.98|22032.02|22032.02|22032.13|22032.13|22030.65|22030.65|0
1607950060000|2020-12-14 12:47:40|22032.25|22032.25|22036.99|22036.99|22037.27|22037.27|22031.72|22031.72|0
1607950070000|2020-12-14 12:47:50|22037.77|22037.77|22033.61|22033.61|22038.43|22038.43|22032.03|22032.03|0
1607950080000|2020-12-14 12:48:00|22034.14|22034.14|22035.05|22035.05|22035.05|22035.05|22031.79|22031.79|0
1607950090000|2020-12-14 12:48:10|22036.78|22036.78|22037.97|22037.97|22037.97|22037.97|22036.78|22036.78|0
1607950100000|2020-12-14 12:48:20|22039.35|22039.35|22039.35|22039.35|22039.35|22039.35|22039.35|22039.35|0
1607950120000|2020-12-14 12:48:40|22034.34|22034.34|22031.93|22031.93|22035.02|22035.02|22031.93|22031.93|0
1607950130000|2020-12-14 12:48:50|22031.81|22031.81|22030.76|22030.76|22032.34|22032.34|22030.76|22030.76|0
1607950140000|2020-12-14 12:49:00|22029.98|22029.98|22025.45|22025.45|22029.98|22029.98|22025.45|22025.45|0
1607950150000|2020-12-14 12:49:10|22026.5|22026.5|22026.5|22026.5|22026.5|22026.5|22026.5|22026.5|0
1607950160000|2020-12-14 12:49:20|22023.02|22023.02|22021.6|22021.6|22023.02|22023.02|22021.6|22021.6|0
1607950170000|2020-12-14 12:49:30|22023.5|22023.5|22026.78|22026.78|22027.3|22027.3|22023.5|22023.5|0
1607950180000|2020-12-14 12:49:40|22028.15|22028.15|22030.32|22030.32|22030.32|22030.32|22027.1|22027.1|0
1607950190000|2020-12-14 12:49:50|22031.69|22031.69|22026.5|22026.5|22031.69|22031.69|22025.98|22025.98|0
1607950200000|2020-12-14 12:50:00|22026.07|22026.07|22026.28|22026.28|22026.28|22026.28|22026.07|22026.07|0
1607950210000|2020-12-14 12:50:10|22025.75|22025.75|22025.57|22025.57|22026.1|22026.1|22023.67|22023.67|0
1607950220000|2020-12-14 12:50:20|22025.04|22025.04|22016.34|22016.34|22030.75|22030.75|22015.72|22015.72|0
1607950230000|2020-12-14 12:50:30|22016.18|22016.18|22016.28|22016.28|22018.91|22018.91|22015.75|22015.75|0
1607950240000|2020-12-14 12:50:40|22014.92|22014.92|22015.9|22015.9|22015.9|22015.9|22013.86|22013.86|0
1607950250000|2020-12-14 12:50:50|22016.68|22016.68|22021.51|22021.51|22021.51|22021.51|22016.33|22016.33|0
1607950260000|2020-12-14 12:51:00|22021.44|22021.44|22020.38|22020.38|22021.44|22021.44|22019.86|22019.86|0
1607950270000|2020-12-14 12:51:10|22019.33|22019.33|22016.59|22016.59|22019.34|22019.34|22016.59|22016.59|0
1607950280000|2020-12-14 12:51:20|22015.53|22015.53|22014.79|22014.79|22017.11|22017.11|22014.79|22014.79|0
1607950290000|2020-12-14 12:51:30|22014.27|22014.27|22012.94|22012.94|22015.32|22015.32|22011.89|22011.89|0
1607950300000|2020-12-14 12:51:40|22013.47|22013.47|22015.05|22015.05|22015.05|22015.05|22013.47|22013.47|0
1607950310000|2020-12-14 12:51:50|22015.57|22015.57|22014.98|22014.98|22015.57|22015.57|22014.98|22014.98|0
1607950320000|2020-12-14 12:52:00|22014.45|22014.45|22014.45|22014.45|22014.45|22014.45|22014.45|22014.45|0
1607950330000|2020-12-14 12:52:10|22013.92|22013.92|22015.29|22015.29|22015.29|22015.29|22013.71|22013.71|0
1607950340000|2020-12-14 12:52:20|22014.76|22014.76|22016.87|22016.87|22017.4|22017.4|22014.76|22014.76|0
1607950350000|2020-12-14 12:52:30|22016.34|22016.34|22020.47|22020.47|22020.47|22020.47|22016.34|22016.34|0
1607950370000|2020-12-14 12:52:50|22019.1|22019.1|22019.04|22019.04|22019.1|22019.1|22019.04|22019.04|0
1607950380000|2020-12-14 12:53:00|22020.62|22020.62|22017.67|22017.67|22020.62|22020.62|22017.67|22017.67|0
1607950390000|2020-12-14 12:53:10|22017.14|22017.14|22020.67|22020.67|22020.67|22020.67|22016.46|22016.46|0
1607950400000|2020-12-14 12:53:20|22019.89|22019.89|22018.65|22018.65|22020.13|22020.13|22018.65|22018.65|0
1607950410000|2020-12-14 12:53:30|22017.6|22017.6|22017.14|22017.14|22017.67|22017.67|22017.14|22017.14|0
1607950420000|2020-12-14 12:53:40|22016.37|22016.37|22015.41|22015.41|22016.37|22016.37|22014.63|22014.63|0
1607950430000|2020-12-14 12:53:50|22016.99|22016.99|22018.89|22018.89|22018.89|22018.89|22016.99|22016.99|0
1607950440000|2020-12-14 12:54:00|22019.57|22019.57|22019.57|22019.57|22019.57|22019.57|22019.57|22019.57|0
1607950460000|2020-12-14 12:54:20|22020.1|22020.1|22020.32|22020.32|22020.75|22020.75|22020.1|22020.1|0
1607950470000|2020-12-14 12:54:30|22020.54|22020.54|22026.06|22026.06|22026.06|22026.06|22020.54|22020.54|0
1607950480000|2020-12-14 12:54:40|22025.28|22025.28|22025.28|22025.28|22025.28|22025.28|22025.28|22025.28|0
1607950490000|2020-12-14 12:54:50|22025.22|22025.22|22025.17|22025.17|22025.22|22025.22|22025.17|22025.17|0
1607950500000|2020-12-14 12:55:00|22025.22|22025.22|22025.43|22025.43|22025.43|22025.43|22025.22|22025.22|0
1607950510000|2020-12-14 12:55:10|22023.07|22023.07|22023.07|22023.07|22023.07|22023.07|22023.07|22023.07|0
1607950520000|2020-12-14 12:55:20|22023.5|22023.5|22022.97|22022.97|22023.5|22023.5|22021.92|22021.92|0
1607950530000|2020-12-14 12:55:30|22023.75|22023.75|22022.7|22022.7|22024.81|22024.81|22022.7|22022.7|0
1607950540000|2020-12-14 12:55:40|22024.07|22024.07|22020.55|22020.55|22024.07|22024.07|22020.55|22020.55|0
1607950550000|2020-12-14 12:55:50|22020.12|22020.12|22018|22018|22020.12|22020.12|22018|22018|0
1607950560000|2020-12-14 12:56:00|22018.53|22018.53|22018.21|22018.21|22020.32|22020.32|22018.21|22018.21|0
1607950570000|2020-12-14 12:56:10|22019.79|22019.79|22020.22|22020.22|22020.22|22020.22|22019.79|22019.79|0
1607950580000|2020-12-14 12:56:20|22019.7|22019.7|22019.7|22019.7|22019.7|22019.7|22019.7|22019.7|0
1607950590000|2020-12-14 12:56:30|22019.17|22019.17|22018.12|22018.12|22019.17|22019.17|22018.12|22018.12|0
1607950600000|2020-12-14 12:56:40|22017.99|22017.99|22016.75|22016.75|22018.33|22018.33|22016.75|22016.75|0
1607950610000|2020-12-14 12:56:50|22016.32|22016.32|22018.64|22018.64|22018.64|22018.64|22016.1|22016.1|0
1607950620000|2020-12-14 12:57:00|22017.06|22017.06|22017.06|22017.06|22017.06|22017.06|22017.06|22017.06|0
1607950630000|2020-12-14 12:57:10|22016.28|22016.28|22014.73|22014.73|22017.33|22017.33|22014.72|22014.72|0
1607950640000|2020-12-14 12:57:20|22015.41|22015.41|22017.35|22017.35|22017.68|22017.68|22014.93|22014.93|0
1607950650000|2020-12-14 12:57:30|22018.13|22018.13|22022.64|22022.64|22022.64|22022.64|22018.13|22018.13|0
1607950660000|2020-12-14 12:57:40|22021.96|22021.96|22021.96|22021.96|22021.96|22021.96|22021.96|22021.96|0
1607950670000|2020-12-14 12:57:50|22022.49|22022.49|22022.49|22022.49|22022.49|22022.49|22022.49|22022.49|0
1607950680000|2020-12-14 12:58:00|22021.96|22021.96|22024.86|22024.86|22024.86|22024.86|22021.96|22021.96|0
1607950690000|2020-12-14 12:58:10|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|0
1607950710000|2020-12-14 12:58:30|22026.64|22026.64|22026.64|22026.64|22026.64|22026.64|22026.64|22026.64|0
1607950720000|2020-12-14 12:58:40|22027.17|22027.17|22027.69|22027.69|22027.69|22027.69|22027.17|22027.17|0
1607950730000|2020-12-14 12:58:50|22029.07|22029.07|22029.07|22029.07|22029.07|22029.07|22029.07|22029.07|0
1607950740000|2020-12-14 12:59:00|22029.5|22029.5|22030.57|22030.57|22030.57|22030.57|22029.5|22029.5|0
1607950750000|2020-12-14 12:59:10|22033.32|22033.32|22034.12|22034.12|22034.9|22034.9|22033.32|22033.32|0
1607950760000|2020-12-14 12:59:20|22032.74|22032.74|22032.74|22032.74|22032.74|22032.74|22032.74|22032.74|0
1607950780000|2020-12-14 12:59:40|22032.22|22032.22|22031.69|22031.69|22032.22|22032.22|22031.69|22031.69|0
1607950790000|2020-12-14 12:59:50|22034.44|22034.44|22033.91|22033.91|22034.44|22034.44|22033.91|22033.91|0
1607950800000|2020-12-14 13:00:00|22035.35|22035.35|22041.5|22041.5|22042.55|22042.55|22035.35|22035.35|0
1607950810000|2020-12-14 13:00:10|22042.28|22042.28|22044.06|22044.06|22045.61|22045.61|22040.95|22040.95|0
1607950820000|2020-12-14 13:00:20|22044.84|22044.84|22044.78|22044.78|22044.84|22044.84|22044.78|22044.78|0
1607950830000|2020-12-14 13:00:30|22044.84|22044.84|22052.4|22052.4|22053.98|22053.98|22044.84|22044.84|0
1607950840000|2020-12-14 13:00:40|22053.18|22053.18|22058.8|22058.8|22058.97|22058.97|22053.18|22053.18|0
1607950850000|2020-12-14 13:00:50|22059.86|22059.86|22061.85|22061.85|22061.85|22061.85|22059.8|22059.8|0
1607950860000|2020-12-14 13:01:00|22065.26|22065.26|22065.04|22065.04|22066.72|22066.72|22063.31|22063.31|0
1607950870000|2020-12-14 13:01:10|22074.67|22074.67|22082.14|22082.14|22082.14|22082.14|22074.67|22074.67|0
1607950880000|2020-12-14 13:01:20|22083.19|22083.19|22083.09|22083.09|22085.1|22085.1|22083.09|22083.09|0
1607950890000|2020-12-14 13:01:30|22082.4|22082.4|22086.4|22086.4|22087.08|22087.08|22082.4|22082.4|0
1607950900000|2020-12-14 13:01:40|22085.87|22085.87|22088.24|22088.24|22088.74|22088.74|22085.87|22085.87|0
1607950910000|2020-12-14 13:01:50|22086.13|22086.13|22084.75|22084.75|22086.58|22086.58|22084.22|22084.22|0
1607950920000|2020-12-14 13:02:00|22086.13|22086.13|22086.73|22086.73|22087.68|22087.68|22086.13|22086.13|0
1607950930000|2020-12-14 13:02:10|22085.36|22085.36|22083.53|22083.53|22085.36|22085.36|22083.53|22083.53|0
1607950940000|2020-12-14 13:02:20|22080|22080|22076.69|22076.69|22080.1|22080.1|22076.69|22076.69|0
1607950950000|2020-12-14 13:02:30|22077.46|22077.46|22079.04|22079.04|22079.04|22079.04|22077.46|22077.46|0
1607950960000|2020-12-14 13:02:40|22080.1|22080.1|22077.37|22077.37|22080.1|22080.1|22077.37|22077.37|0
1607950970000|2020-12-14 13:02:50|22076.59|22076.59|22076.59|22076.59|22076.59|22076.59|22076.59|22076.59|0
1607950980000|2020-12-14 13:03:00|22076.91|22076.91|22073.5|22073.5|22076.91|22076.91|22073.5|22073.5|0
1607950990000|2020-12-14 13:03:10|22070.57|22070.57|22069.28|22069.28|22070.57|22070.57|22069.28|22069.28|0
1607951020000|2020-12-14 13:03:40|22068.5|22068.5|22068.5|22068.5|22068.5|22068.5|22068.5|22068.5|0
1607951030000|2020-12-14 13:03:50|22067.72|22067.72|22066.79|22066.79|22068.5|22068.5|22066.79|22066.79|0
1607951040000|2020-12-14 13:04:00|22064.74|22064.74|22067.35|22067.35|22067.35|22067.35|22064.74|22064.74|0
1607951050000|2020-12-14 13:04:10|22065.45|22065.45|22063.39|22063.39|22065.45|22065.45|22063.39|22063.39|0
1607951060000|2020-12-14 13:04:20|22064.97|22064.97|22068.33|22068.33|22071.55|22071.55|22064.97|22064.97|0
1607951070000|2020-12-14 13:04:30|22064.79|22064.79|22064.13|22064.13|22064.79|22064.79|22064.13|22064.13|0
1607951080000|2020-12-14 13:04:40|22064.06|22064.06|22066.4|22066.4|22066.4|22066.4|22064.06|22064.06|0
1607951090000|2020-12-14 13:04:50|22067.98|22067.98|22069.34|22069.34|22069.34|22069.34|22067.98|22067.98|0
1607951100000|2020-12-14 13:05:00|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|0
1607951110000|2020-12-14 13:05:10|22067.64|22067.64|22064.9|22064.9|22067.64|22067.64|22064.9|22064.9|0
1607951120000|2020-12-14 13:05:20|22064.12|22064.12|22062.74|22062.74|22064.12|22064.12|22062.74|22062.74|0
1607951130000|2020-12-14 13:05:30|22061.96|22061.96|22062.74|22062.74|22062.96|22062.96|22061.96|22061.96|0
1607951140000|2020-12-14 13:05:40|22062.1|22062.1|22062.46|22062.46|22062.74|22062.74|22062.1|22062.1|0
1607951150000|2020-12-14 13:05:50|22061.68|22061.68|22058.48|22058.48|22061.68|22061.68|22058.48|22058.48|0
1607951160000|2020-12-14 13:06:00|22057.7|22057.7|22052.55|22052.55|22057.7|22057.7|22052.55|22052.55|0
1607951170000|2020-12-14 13:06:10|22053.33|22053.33|22054.89|22054.89|22054.89|22054.89|22052.78|22052.78|0
1607951180000|2020-12-14 13:06:20|22054.72|22054.72|22051.52|22051.52|22054.72|22054.72|22051.52|22051.52|0
1607951190000|2020-12-14 13:06:30|22052.2|22052.2|22048.4|22048.4|22052.2|22052.2|22048.4|22048.4|0
1607951200000|2020-12-14 13:06:40|22050.51|22050.51|22051.03|22051.03|22051.03|22051.03|22049.98|22049.98|0
1607951210000|2020-12-14 13:06:50|22049.98|22049.98|22049.98|22049.98|22049.98|22049.98|22049.98|22049.98|0
1607951220000|2020-12-14 13:07:00|22049.91|22049.91|22046.48|22046.48|22049.91|22049.91|22046.42|22046.42|0
1607951230000|2020-12-14 13:07:10|22046.54|22046.54|22041.77|22041.77|22048.89|22048.89|22041.77|22041.77|0
1607951240000|2020-12-14 13:07:20|22041.25|22041.25|22039.19|22039.19|22041.25|22041.25|22037.61|22037.61|0
1607951250000|2020-12-14 13:07:30|22039.13|22039.13|22038.08|22038.08|22039.13|22039.13|22037.03|22037.03|0
1607951260000|2020-12-14 13:07:40|22039.13|22039.13|22038.31|22038.31|22039.13|22039.13|22038.08|22038.08|0
1607951270000|2020-12-14 13:07:50|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|0
1607951280000|2020-12-14 13:08:00|22037.05|22037.05|22038.1|22038.1|22038.1|22038.1|22036.52|22036.52|0
1607951290000|2020-12-14 13:08:10|22039.47|22039.47|22039.93|22039.93|22039.93|22039.93|22038.1|22038.1|0
1607951300000|2020-12-14 13:08:20|22037.83|22037.83|22030.41|22030.41|22037.83|22037.83|22030.41|22030.41|0
1607951310000|2020-12-14 13:08:30|22029.63|22029.63|22028.37|22028.37|22029.63|22029.63|22024.7|22024.7|0
1607951320000|2020-12-14 13:08:40|22029.06|22029.06|22027.97|22027.97|22029.06|22029.06|22026.91|22026.91|0
1607951330000|2020-12-14 13:08:50|22027.19|22027.19|22020.75|22020.75|22027.19|22027.19|22020.75|22020.75|0
1607951340000|2020-12-14 13:09:00|22020.64|22020.64|22017.89|22017.89|22020.64|22020.64|22017.89|22017.89|0
1607951350000|2020-12-14 13:09:10|22024.06|22024.06|22024.06|22024.06|22024.06|22024.06|22021.31|22021.31|0
1607951360000|2020-12-14 13:09:20|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|22022.69|0
1607951370000|2020-12-14 13:09:30|22021.11|22021.11|22020.06|22020.06|22021.11|22021.11|22020.06|22020.06|0
1607951380000|2020-12-14 13:09:40|22019.9|22019.9|22024.16|22024.16|22024.16|22024.16|22019.9|22019.9|0
1607951390000|2020-12-14 13:09:50|22025.99|22025.99|22028.93|22028.93|22028.93|22028.93|22024.93|22024.93|0
1607951400000|2020-12-14 13:10:00|22028.15|22028.15|22026.59|22026.59|22028.15|22028.15|22026.59|22026.59|0
1607951410000|2020-12-14 13:10:10|22027.37|22027.37|22027.37|22027.37|22027.37|22027.37|22027.3|22027.3|0
1607951420000|2020-12-14 13:10:20|22026.32|22026.32|22028.11|22028.11|22028.11|22028.11|22025.26|22025.26|0
1607951430000|2020-12-14 13:10:30|22028.02|22028.02|22026.44|22026.44|22028.02|22028.02|22026.44|22026.44|0
1607951440000|2020-12-14 13:10:40|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|0
1607951450000|2020-12-14 13:10:50|22025.07|22025.07|22020.81|22020.81|22025.75|22025.75|22019.91|22019.91|0
1607951460000|2020-12-14 13:11:00|22020.67|22020.67|22022.06|22022.06|22022.13|22022.13|22020.67|22020.67|0
1607951470000|2020-12-14 13:11:10|22020.02|22020.02|22020.52|22020.52|22022.07|22022.07|22020.02|22020.02|0
1607951490000|2020-12-14 13:11:30|22020.58|22020.58|22019.35|22019.35|22021.96|22021.96|22019.21|22019.21|0
1607951500000|2020-12-14 13:11:40|22019.46|22019.46|22019.46|22019.46|22019.46|22019.46|22019.46|22019.46|0
1607951510000|2020-12-14 13:11:50|22019.4|22019.4|22019.4|22019.4|22019.4|22019.4|22019.4|22019.4|0
1607951520000|2020-12-14 13:12:00|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|22020.45|0
1607951530000|2020-12-14 13:12:10|22021.5|22021.5|22019.07|22019.07|22021.5|22021.5|22018.56|22018.56|0
1607951540000|2020-12-14 13:12:20|22018.55|22018.55|22016.97|22016.97|22019.07|22019.07|22016.97|22016.97|0
1607951560000|2020-12-14 13:12:40|22019.6|22019.6|22019.73|22019.73|22019.73|22019.73|22019.2|22019.2|0
1607951570000|2020-12-14 13:12:50|22020.25|22020.25|22012.52|22012.52|22020.25|22020.25|22012.52|22012.52|0
1607951580000|2020-12-14 13:13:00|22010.97|22010.97|22010.75|22010.75|22010.97|22010.97|22010.75|22010.75|0
1607951590000|2020-12-14 13:13:10|22008.7|22008.7|22006.93|22006.93|22008.7|22008.7|22006.93|22006.93|0
1607951600000|2020-12-14 13:13:20|22007|22007|22007.65|22007.65|22007.65|22007.65|22007|22007|0
1607951610000|2020-12-14 13:13:30|22007.43|22007.43|22007.55|22007.55|22009.7|22009.7|22007.43|22007.43|0
1607951620000|2020-12-14 13:13:40|22008.92|22008.92|22011.88|22011.88|22011.88|22011.88|22008.92|22008.92|0
1607951630000|2020-12-14 13:13:50|22012.11|22012.11|22003.39|22003.39|22012.34|22012.34|22003.39|22003.39|0
1607951640000|2020-12-14 13:14:00|22005.72|22005.72|22005.98|22005.98|22005.98|22005.98|22005.72|22005.72|0
1607951650000|2020-12-14 13:14:10|22006.5|22006.5|22012.63|22012.63|22012.63|22012.63|22006.5|22006.5|0
1607951660000|2020-12-14 13:14:20|22013.16|22013.16|22008.34|22008.34|22013.9|22013.9|22008.34|22008.34|0
1607951670000|2020-12-14 13:14:30|22006.97|22006.97|21998.42|21998.42|22006.97|22006.97|21997.43|21997.43|0
1607951680000|2020-12-14 13:14:40|21999.2|21999.2|21996|21996|21999.2|21999.2|21995.08|21995.08|0
1607951690000|2020-12-14 13:14:50|21998.75|21998.75|22005.84|22005.84|22005.84|22005.84|21998.42|21998.42|0
1607951700000|2020-12-14 13:15:00|22009|22009|22003.69|22003.69|22009|22009|22003.69|22003.69|0
1607951710000|2020-12-14 13:15:10|22002.11|22002.11|22000.53|22000.53|22002.11|22002.11|21999.23|21999.23|0
1607951720000|2020-12-14 13:15:20|22000.32|22000.32|22000.46|22000.46|22000.46|22000.46|22000.32|22000.32|0
1607951730000|2020-12-14 13:15:30|22000.52|22000.52|22008.75|22008.75|22008.75|22008.75|22000.52|22000.52|0
1607951750000|2020-12-14 13:15:50|22008.53|22008.53|22007.75|22007.75|22008.53|22008.53|22007.75|22007.75|0
1607951760000|2020-12-14 13:16:00|22006.38|22006.38|22007.75|22007.75|22007.75|22007.75|22006.38|22006.38|0
1607951770000|2020-12-14 13:16:10|22006.39|22006.39|22004.83|22004.83|22006.39|22006.39|22004.83|22004.83|0
1607951780000|2020-12-14 13:16:20|22002.69|22002.69|22002.9|22002.9|22002.9|22002.9|22002.69|22002.69|0
1607951790000|2020-12-14 13:16:30|22003.33|22003.33|22003.49|22003.49|22004.01|22004.01|22003.33|22003.33|0
1607951800000|2020-12-14 13:16:40|22002.96|22002.96|22002.96|22002.96|22002.96|22002.96|22002.96|22002.96|0
1607951810000|2020-12-14 13:16:50|22001.59|22001.59|22000.21|22000.21|22001.59|22001.59|22000.21|22000.21|0
1607951820000|2020-12-14 13:17:00|21999.69|21999.69|21996.18|21996.18|21999.69|21999.69|21996.18|21996.18|0
1607951830000|2020-12-14 13:17:10|21994.6|21994.6|21993.95|21993.95|21994.6|21994.6|21993.82|21993.82|0
1607951840000|2020-12-14 13:17:20|21994.16|21994.16|21986.76|21986.76|21994.16|21994.16|21986.76|21986.76|0
1607951850000|2020-12-14 13:17:30|21986.97|21986.97|21979.42|21979.42|21986.97|21986.97|21978.73|21978.73|0
1607951860000|2020-12-14 13:17:40|21977.86|21977.86|21976.37|21976.37|21977.86|21977.86|21976.37|21976.37|0
1607951870000|2020-12-14 13:17:50|21977.95|21977.95|21970.99|21970.99|21977.95|21977.95|21970.99|21970.99|0
1607951880000|2020-12-14 13:18:00|21969.93|21969.93|21958.5|21958.5|21969.93|21969.93|21958.5|21958.5|0
1607951890000|2020-12-14 13:18:10|21957.72|21957.72|21954.92|21954.92|21957.72|21957.72|21949.59|21949.59|0
1607951910000|2020-12-14 13:18:30|21954.75|21954.75|21957.03|21957.03|21957.03|21957.03|21954.75|21954.75|0
1607951920000|2020-12-14 13:18:40|21963.05|21963.05|21963.95|21963.95|21964.79|21964.79|21963.05|21963.05|0
1607951930000|2020-12-14 13:18:50|21964.17|21964.17|21964.17|21964.17|21964.17|21964.17|21964.17|21964.17|0
1607951940000|2020-12-14 13:19:00|21965.73|21965.73|21966.78|21966.78|21966.78|21966.78|21965.73|21965.73|0
1607951950000|2020-12-14 13:19:10|21965.22|21965.22|21967.93|21967.93|21968.14|21968.14|21965.22|21965.22|0
1607951960000|2020-12-14 13:19:20|21968.78|21968.78|21970.14|21970.14|21970.14|21970.14|21968.78|21968.78|0
1607951970000|2020-12-14 13:19:30|21970.36|21970.36|21970.36|21970.36|21970.36|21970.36|21970.14|21970.14|0
1607951990000|2020-12-14 13:19:50|21970.88|21970.88|21969.83|21969.83|21970.88|21970.88|21969.83|21969.83|0
1607952000000|2020-12-14 13:20:00|21970.61|21970.61|21971.66|21971.66|21971.66|21971.66|21970.61|21970.61|0
1607952010000|2020-12-14 13:20:10|21976.31|21976.31|21975.79|21975.79|21976.53|21976.53|21975.79|21975.79|0
1607952020000|2020-12-14 13:20:20|21973.74|21973.74|21973.55|21973.55|21975.11|21975.11|21973.55|21973.55|0
1607952030000|2020-12-14 13:20:30|21970.8|21970.8|21973.96|21973.96|21973.96|21973.96|21970.37|21970.37|0
1607952040000|2020-12-14 13:20:40|21974.74|21974.74|21976.39|21976.39|21976.39|21976.39|21973.96|21973.96|0
1607952050000|2020-12-14 13:20:50|21975.33|21975.33|21971.21|21971.21|21975.33|21975.33|21971.21|21971.21|0
1607952060000|2020-12-14 13:21:00|21973.96|21973.96|21974.18|21974.18|21974.18|21974.18|21973.96|21973.96|0
1607952070000|2020-12-14 13:21:10|21974.95|21974.95|21974.27|21974.27|21974.95|21974.95|21974.27|21974.27|0
1607952080000|2020-12-14 13:21:20|21974.49|21974.49|21976.81|21976.81|21976.81|21976.81|21974.49|21974.49|0
1607952090000|2020-12-14 13:21:30|21976.28|21976.28|21985.9|21985.9|21986.12|21986.12|21976.28|21976.28|0
1607952100000|2020-12-14 13:21:40|21984.6|21984.6|21984.6|21984.6|21984.6|21984.6|21984.6|21984.6|0
1607952120000|2020-12-14 13:22:00|21987.23|21987.23|21989.58|21989.58|21989.58|21989.58|21987.23|21987.23|0
1607952130000|2020-12-14 13:22:10|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|0
1607952140000|2020-12-14 13:22:20|21992.16|21992.16|21992.16|21992.16|21992.16|21992.16|21991.63|21991.63|0
1607952150000|2020-12-14 13:22:30|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|0
1607952160000|2020-12-14 13:22:40|21992|21992|21991.32|21991.32|21992|21992|21991.32|21991.32|0
1607952170000|2020-12-14 13:22:50|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|21992.69|0
1607952180000|2020-12-14 13:23:00|21991.64|21991.64|21992.65|21992.65|21992.65|21992.65|21990.59|21990.59|0
1607952190000|2020-12-14 13:23:10|21993.42|21993.42|21993.8|21993.8|21994.48|21994.48|21993.42|21993.42|0
1607952200000|2020-12-14 13:23:20|21992.24|21992.24|21985.48|21985.48|21992.24|21992.24|21984.96|21984.96|0
1607952210000|2020-12-14 13:23:30|21986.86|21986.86|21988.59|21988.59|21988.59|21988.59|21986.86|21986.86|0
1607952220000|2020-12-14 13:23:40|21988.47|21988.47|21988.47|21988.47|21988.47|21988.47|21988.47|21988.47|0
1607952240000|2020-12-14 13:24:00|21991.22|21991.22|21990.45|21990.45|21991.22|21991.22|21990.45|21990.45|0
1607952250000|2020-12-14 13:24:10|21990.66|21990.66|22002.97|22002.97|22003.15|22003.15|21990.66|21990.66|0
1607952260000|2020-12-14 13:24:20|22004.33|22004.33|22006.1|22006.1|22006.42|22006.42|22004.33|22004.33|0
1607952270000|2020-12-14 13:24:30|22006.63|22006.63|22005.85|22005.85|22006.63|22006.63|22005.85|22005.85|0
1607952280000|2020-12-14 13:24:40|22005.78|22005.78|22005.78|22005.78|22005.78|22005.78|22005.71|22005.71|0
1607952290000|2020-12-14 13:24:50|22005.85|22005.85|22008.16|22008.16|22008.16|22008.16|22005.41|22005.41|0
1607952300000|2020-12-14 13:25:00|22007.48|22007.48|22009.06|22009.06|22009.06|22009.06|22007.48|22007.48|0
1607952310000|2020-12-14 13:25:10|22008.28|22008.28|22007.5|22007.5|22008.28|22008.28|22007.5|22007.5|0
1607952320000|2020-12-14 13:25:20|22005.67|22005.67|22002.32|22002.32|22005.67|22005.67|22000.77|22000.77|0
1607952330000|2020-12-14 13:25:30|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|0
1607952340000|2020-12-14 13:25:40|22000.27|22000.27|22000.75|22000.75|22001.19|22001.19|22000.27|22000.27|0
1607952350000|2020-12-14 13:25:50|22000.32|22000.32|22000.47|22000.47|22001.01|22001.01|21999.42|21999.42|0
1607952360000|2020-12-14 13:26:00|22001.25|22001.25|21999.14|21999.14|22001.25|22001.25|21999.14|21999.14|0
1607952370000|2020-12-14 13:26:10|21998.36|21998.36|21998.36|21998.36|21998.36|21998.36|21998.36|21998.36|0
1607952380000|2020-12-14 13:26:20|21997.31|21997.31|21997.86|21997.86|21997.86|21997.86|21997.31|21997.31|0
1607952390000|2020-12-14 13:26:30|21996.48|21996.48|21993.73|21993.73|21996.48|21996.48|21993.73|21993.73|0
1607952400000|2020-12-14 13:26:40|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|0
1607952410000|2020-12-14 13:26:50|21993.57|21993.57|21991.62|21991.62|21993.57|21993.57|21991.62|21991.62|0
1607952420000|2020-12-14 13:27:00|21991.56|21991.56|21998.68|21998.68|21998.82|21998.82|21991.03|21991.03|0
1607952430000|2020-12-14 13:27:10|21997.12|21997.12|21995.97|21995.97|21997.12|21997.12|21995.33|21995.33|0
1607952440000|2020-12-14 13:27:20|21998.31|21998.31|21997.11|21997.11|21998.31|21998.31|21997.11|21997.11|0
1607952450000|2020-12-14 13:27:30|21998.48|21998.48|22002.64|22002.64|22002.64|22002.64|21998.48|21998.48|0
1607952470000|2020-12-14 13:27:50|22004.75|22004.75|22005.7|22005.7|22007.28|22007.28|22004.53|22004.53|0
1607952480000|2020-12-14 13:28:00|22004.34|22004.34|22005.91|22005.91|22006.6|22006.6|22003.81|22003.81|0
1607952490000|2020-12-14 13:28:10|22006.69|22006.69|22009.71|22009.71|22010.24|22010.24|22006.69|22006.69|0
1607952500000|2020-12-14 13:28:20|22011.09|22011.09|22010.79|22010.79|22011.09|22011.09|22010.4|22010.4|0
1607952510000|2020-12-14 13:28:30|22010.86|22010.86|22010.86|22010.86|22010.86|22010.86|22010.86|22010.86|0
1607952530000|2020-12-14 13:28:50|22010.34|22010.34|22009.81|22009.81|22010.34|22010.34|22009.81|22009.81|0
1607952540000|2020-12-14 13:29:00|22007.47|22007.47|22007.3|22007.3|22010.17|22010.17|22007.3|22007.3|0
1607952550000|2020-12-14 13:29:10|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|22008.08|0
1607952560000|2020-12-14 13:29:20|22005.33|22005.33|22004.55|22004.55|22005.33|22005.33|22004.55|22004.55|0
1607952570000|2020-12-14 13:29:30|22003.5|22003.5|22008.23|22008.23|22008.23|22008.23|22003.5|22003.5|0
1607952580000|2020-12-14 13:29:40|22010.98|22010.98|22011.35|22011.35|22011.35|22011.35|22009.98|22009.98|0
1607952590000|2020-12-14 13:29:50|22011.22|22011.22|22011.99|22011.99|22011.99|22011.99|22011.22|22011.22|0
1607952600000|2020-12-14 13:30:00|22012.1|22012.1|22010.98|22010.98|22012.36|22012.36|22010.98|22010.98|0
1607952610000|2020-12-14 13:30:10|22012.36|22012.36|22015.53|22015.53|22015.53|22015.53|22012.36|22012.36|0
1607952620000|2020-12-14 13:30:20|22015.31|22015.31|22010.11|22010.11|22015.31|22015.31|22010.11|22010.11|0
1607952630000|2020-12-14 13:30:30|22009.89|22009.89|22009.89|22009.89|22009.89|22009.89|22009.67|22009.67|0
1607952640000|2020-12-14 13:30:40|22009.36|22009.36|22006.2|22006.2|22009.48|22009.48|22006.2|22006.2|0
1607952650000|2020-12-14 13:30:50|22004.51|22004.51|22001.58|22001.58|22004.51|22004.51|22001.58|22001.58|0
1607952660000|2020-12-14 13:31:00|22001.81|22001.81|22002.45|22002.45|22002.45|22002.45|22001.59|22001.59|0
1607952670000|2020-12-14 13:31:10|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|0
1607952680000|2020-12-14 13:31:20|22005.01|22005.01|22003.65|22003.65|22005.01|22005.01|22003.44|22003.44|0
1607952690000|2020-12-14 13:31:30|22002.29|22002.29|22000.21|22000.21|22002.29|22002.29|22000.21|22000.21|0
1607952700000|2020-12-14 13:31:40|22001.2|22001.2|22001.89|22001.89|22001.89|22001.89|22001.2|22001.2|0
1607952710000|2020-12-14 13:31:50|22002.76|22002.76|22003.66|22003.66|22003.66|22003.66|22002.76|22002.76|0
1607952720000|2020-12-14 13:32:00|22005.03|22005.03|22006.41|22006.41|22006.41|22006.41|22005.03|22005.03|0
1607952730000|2020-12-14 13:32:10|22007.46|22007.46|22007.46|22007.46|22007.46|22007.46|22007.46|22007.46|0
1607952740000|2020-12-14 13:32:20|22007.99|22007.99|22009.57|22009.57|22009.57|22009.57|22007.99|22007.99|0
1607952750000|2020-12-14 13:32:30|22010.35|22010.35|22013.23|22013.23|22013.23|22013.23|22010.35|22010.35|0
1607952760000|2020-12-14 13:32:40|22011.86|22011.86|22009.89|22009.89|22011.86|22011.86|22009.11|22009.11|0
1607952770000|2020-12-14 13:32:50|22009.2|22009.2|22007.14|22007.14|22009.2|22009.2|22007.14|22007.14|0
1607952780000|2020-12-14 13:33:00|22007.33|22007.33|22007.33|22007.33|22007.33|22007.33|22007.33|22007.33|0
1607952790000|2020-12-14 13:33:10|22006.64|22006.64|22006.5|22006.5|22006.64|22006.64|22004.39|22004.39|0
1607952800000|2020-12-14 13:33:20|22004.94|22004.94|22004.94|22004.94|22004.94|22004.94|22004.94|22004.94|0
1607952810000|2020-12-14 13:33:30|22005.08|22005.08|22004.86|22004.86|22005.08|22005.08|22004.86|22004.86|0
1607952830000|2020-12-14 13:33:50|22000.65|22000.65|22000.65|22000.65|22000.65|22000.65|21999.87|21999.87|0
1607952840000|2020-12-14 13:34:00|21999.27|21999.27|22002.02|22002.02|22002.02|22002.02|21999.27|21999.27|0
1607952850000|2020-12-14 13:34:10|22003.07|22003.07|22002.02|22002.02|22003.07|22003.07|22002.02|22002.02|0
1607952860000|2020-12-14 13:34:20|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|22001.59|22001.59|0
1607952870000|2020-12-14 13:34:30|22001.59|22001.59|22002.02|22002.02|22002.02|22002.02|22001.59|22001.59|0
1607952890000|2020-12-14 13:34:50|22001.25|22001.25|22002.02|22002.02|22002.02|22002.02|22001.25|22001.25|0
1607952900000|2020-12-14 13:35:00|21997.55|21997.55|21999.06|21999.06|21999.06|21999.06|21994.93|21994.93|0
1607952910000|2020-12-14 13:35:10|21998.94|21998.94|21999.53|21999.53|22002.27|22002.27|21994.03|21994.03|0
1607952920000|2020-12-14 13:35:20|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|0
1607952930000|2020-12-14 13:35:30|22001.89|22001.89|22003.03|22003.03|22005.48|22005.48|21998.67|21998.67|0
1607952940000|2020-12-14 13:35:40|22003.25|22003.25|22003.31|22003.31|22003.31|22003.31|22003.25|22003.25|0
1607952950000|2020-12-14 13:35:50|22003.25|22003.25|22003.25|22003.25|22003.25|22003.25|22003.25|22003.25|0
1607952960000|2020-12-14 13:36:00|22003.31|22003.31|22006.73|22006.73|22006.73|22006.73|22003.25|22003.25|0
1607952970000|2020-12-14 13:36:10|22007.25|22007.25|22007.25|22007.25|22007.25|22007.25|22007.25|22007.25|0
1607952980000|2020-12-14 13:36:20|22003.98|22003.98|22005.88|22005.88|22005.88|22005.88|22003.98|22003.98|0
1607952990000|2020-12-14 13:36:30|22006.56|22006.56|22006.53|22006.53|22007.31|22007.31|22005.76|22005.76|0
1607953010000|2020-12-14 13:36:50|22008.09|22008.09|22009.34|22009.34|22010.12|22010.12|22008.09|22008.09|0
1607953020000|2020-12-14 13:37:00|22009.37|22009.37|22009.21|22009.21|22009.43|22009.43|22009.21|22009.21|0
1607953030000|2020-12-14 13:37:10|22009.42|22009.42|22009.42|22009.42|22009.42|22009.42|22009.42|22009.42|0
1607953040000|2020-12-14 13:37:20|22007.87|22007.87|21999.49|21999.49|22007.87|22007.87|21999.49|21999.49|0
1607953050000|2020-12-14 13:37:30|21998.43|21998.43|21998.43|21998.43|21998.43|21998.43|21998.43|21998.43|0
1607953060000|2020-12-14 13:37:40|21996.85|21996.85|21999.28|21999.28|21999.28|21999.28|21996.85|21996.85|0
1607953070000|2020-12-14 13:37:50|21999.81|21999.81|21999.81|21999.81|21999.81|21999.81|21999.81|21999.81|0
1607953110000|2020-12-14 13:38:30|22000.59|22000.59|22007.71|22007.71|22007.71|22007.71|22000.59|22000.59|0
1607953120000|2020-12-14 13:38:40|22009.29|22009.29|22008.51|22008.51|22009.29|22009.29|22008.51|22008.51|0
1607953130000|2020-12-14 13:38:50|22007.46|22007.46|22006.9|22006.9|22007.46|22007.46|22004.82|22004.82|0
1607953140000|2020-12-14 13:39:00|22006.68|22006.68|22011.74|22011.74|22011.74|22011.74|22006.68|22006.68|0
1607953150000|2020-12-14 13:39:10|22012.27|22012.27|22013.48|22013.48|22013.48|22013.48|22012.27|22012.27|0
1607953160000|2020-12-14 13:39:20|22012.95|22012.95|22013.17|22013.17|22013.17|22013.17|22012.95|22012.95|0
1607953170000|2020-12-14 13:39:30|22015.92|22015.92|22015.39|22015.39|22015.92|22015.92|22015.39|22015.39|0
1607953200000|2020-12-14 13:40:00|22017.12|22017.12|22018.86|22018.86|22018.86|22018.86|22017.12|22017.12|0
1607953210000|2020-12-14 13:40:10|22018.08|22018.08|22018.89|22018.89|22018.89|22018.89|22017.52|22017.52|0
1607953220000|2020-12-14 13:40:20|22019.57|22019.57|22021.17|22021.17|22021.17|22021.17|22019.57|22019.57|0
1607953230000|2020-12-14 13:40:30|22021.05|22021.05|22019.68|22019.68|22022.42|22022.42|22019.68|22019.68|0
1607953240000|2020-12-14 13:40:40|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|0
1607953250000|2020-12-14 13:40:50|22018.84|22018.84|22016.73|22016.73|22018.84|22018.84|22016.73|22016.73|0
1607953260000|2020-12-14 13:41:00|22017.78|22017.78|22017.78|22017.78|22017.78|22017.78|22017.78|22017.78|0
1607953270000|2020-12-14 13:41:10|22015.04|22015.04|22010.92|22010.92|22015.04|22015.04|22010.92|22010.92|0
1607953280000|2020-12-14 13:41:20|22011.6|22011.6|22011.66|22011.66|22011.66|22011.66|22011.6|22011.6|0
1607953290000|2020-12-14 13:41:30|22010.61|22010.61|22011.98|22011.98|22011.98|22011.98|22009.23|22009.23|0
1607953310000|2020-12-14 13:41:50|22012.51|22012.51|22012.51|22012.51|22012.51|22012.51|22012.51|22012.51|0
1607953320000|2020-12-14 13:42:00|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|22013.88|0
1607953330000|2020-12-14 13:42:10|22013.1|22013.1|22012.64|22012.64|22013.32|22013.32|22012.64|22012.64|0
1607953340000|2020-12-14 13:42:20|22012.85|22012.85|22012.63|22012.63|22012.85|22012.85|22012.63|22012.63|0
1607953350000|2020-12-14 13:42:30|22011.58|22011.58|22006.68|22006.68|22011.58|22011.58|22005.9|22005.9|0
1607953370000|2020-12-14 13:42:50|22006.73|22006.73|22006.73|22006.73|22006.73|22006.73|22006.73|22006.73|0
1607953380000|2020-12-14 13:43:00|22005.36|22005.36|22006.66|22006.66|22006.73|22006.73|22005.36|22005.36|0
1607953400000|2020-12-14 13:43:20|22006.63|22006.63|22007.35|22007.35|22007.41|22007.41|22006.63|22006.63|0
1607953420000|2020-12-14 13:43:40|22007.56|22007.56|22007.56|22007.56|22007.56|22007.56|22007.56|22007.56|0
1607953430000|2020-12-14 13:43:50|22007.53|22007.53|22007.53|22007.53|22007.53|22007.53|22007.53|22007.53|0
1607953450000|2020-12-14 13:44:10|22007.74|22007.74|22006.48|22006.48|22007.74|22007.74|22006.48|22006.48|0
1607953470000|2020-12-14 13:44:30|22007.53|22007.53|22006.48|22006.48|22007.53|22007.53|22006.48|22006.48|0
1607953480000|2020-12-14 13:44:40|22007|22007|22008.38|22008.38|22008.38|22008.38|22007|22007|0
1607953490000|2020-12-14 13:44:50|22008.6|22008.6|22009.76|22009.76|22009.97|22009.97|22008.6|22008.6|0
1607953500000|2020-12-14 13:45:00|22009.64|22009.64|22009.52|22009.52|22009.64|22009.64|22009.52|22009.52|0
1607953510000|2020-12-14 13:45:10|22008.15|22008.15|22008.15|22008.15|22008.15|22008.15|22008.15|22008.15|0
1607953540000|2020-12-14 13:45:40|22010.9|22010.9|22010.37|22010.37|22011.42|22011.42|22010.37|22010.37|0
1607953550000|2020-12-14 13:45:50|22009.84|22009.84|22005.52|22005.52|22009.84|22009.84|22005.52|22005.52|0
1607953560000|2020-12-14 13:46:00|22006.89|22006.89|22007.42|22007.42|22007.42|22007.42|22006.89|22006.89|0
1607953570000|2020-12-14 13:46:10|22005.26|22005.26|22000.96|22000.96|22005.26|22005.26|22000.96|22000.96|0
1607953580000|2020-12-14 13:46:20|22002.33|22002.33|22001.81|22001.81|22002.33|22002.33|22001.81|22001.81|0
1607953590000|2020-12-14 13:46:30|22000.75|22000.75|22002.12|22002.12|22002.12|22002.12|22000.75|22000.75|0
1607953600000|2020-12-14 13:46:40|22003.49|22003.49|22003.34|22003.34|22004.02|22004.02|22003.34|22003.34|0
1607953610000|2020-12-14 13:46:50|22003.28|22003.28|22002.17|22002.17|22003.28|22003.28|22002.17|22002.17|0
1607953620000|2020-12-14 13:47:00|22000.8|22000.8|22000.8|22000.8|22000.8|22000.8|22000.8|22000.8|0
1607953630000|2020-12-14 13:47:10|21999.43|21999.43|21999.29|21999.29|21999.43|21999.43|21999.29|21999.29|0
1607953650000|2020-12-14 13:47:30|21998.86|21998.86|21998.86|21998.86|21999.08|21999.08|21998.86|21998.86|0
1607953660000|2020-12-14 13:47:40|21997.49|21997.49|21994.61|21994.61|21997.49|21997.49|21994.61|21994.61|0
1607953670000|2020-12-14 13:47:50|21991.86|21991.86|21992.55|21992.55|21993.23|21993.23|21991.86|21991.86|0
1607953680000|2020-12-14 13:48:00|21993.6|21993.6|21993.7|21993.7|21994.38|21994.38|21993.6|21993.6|0
1607953690000|2020-12-14 13:48:10|21995.06|21995.06|21995.2|21995.2|21995.2|21995.2|21994.99|21994.99|0
1607953700000|2020-12-14 13:48:20|21995.98|21995.98|21997.03|21997.03|21997.03|21997.03|21995.98|21995.98|0
1607953710000|2020-12-14 13:48:30|21997.5|21997.5|21997.57|21997.57|21997.57|21997.57|21997.5|21997.5|0
1607953720000|2020-12-14 13:48:40|21997.63|21997.63|21997.66|21997.66|21997.66|21997.66|21997.63|21997.63|0
1607953730000|2020-12-14 13:48:50|21997.88|21997.88|21997.93|21997.93|21998.52|21998.52|21996.96|21996.96|0
1607953740000|2020-12-14 13:49:00|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|0
1607953750000|2020-12-14 13:49:10|21998.08|21998.08|22000.02|22000.02|22000.79|22000.79|21998.01|21998.01|0
1607953760000|2020-12-14 13:49:20|21999.96|21999.96|21998.85|21998.85|21999.96|21999.96|21998.85|21998.85|0
1607953770000|2020-12-14 13:49:30|21998.73|21998.73|21995.98|21995.98|21998.73|21998.73|21995.98|21995.98|0
1607953780000|2020-12-14 13:49:40|21996.04|21996.04|21996.57|21996.57|21996.57|21996.57|21996.04|21996.04|0
1607953790000|2020-12-14 13:49:50|21996.5|21996.5|22003.98|22003.98|22004.5|22004.5|21996.5|21996.5|0
1607953800000|2020-12-14 13:50:00|22004.09|22004.09|22005.53|22005.53|22005.59|22005.59|22004.03|22004.03|0
1607953820000|2020-12-14 13:50:20|22004.48|22004.48|22005.01|22005.01|22005.01|22005.01|22004.48|22004.48|0
1607953830000|2020-12-14 13:50:30|22005.14|22005.14|22005.14|22005.14|22005.14|22005.14|22005.14|22005.14|0
1607953840000|2020-12-14 13:50:40|22004.62|22004.62|22004.62|22004.62|22004.62|22004.62|22004.62|22004.62|0
1607953850000|2020-12-14 13:50:50|22003.06|22003.06|22003.06|22003.06|22003.06|22003.06|22003.06|22003.06|0
1607953860000|2020-12-14 13:51:00|22002.01|22002.01|21996.51|21996.51|22002.01|22002.01|21996.35|21996.35|0
1607953870000|2020-12-14 13:51:10|21994.41|21994.41|21991.8|21991.8|21994.41|21994.41|21991.8|21991.8|0
1607953890000|2020-12-14 13:51:30|21992.33|21992.33|21992.33|21992.33|21992.33|21992.33|21992.33|21992.33|0
1607953900000|2020-12-14 13:51:40|21992.54|21992.54|21990.57|21990.57|21993.32|21993.32|21990.57|21990.57|0
1607953920000|2020-12-14 13:52:00|21991.95|21991.95|21991.95|21991.95|21991.95|21991.95|21991.95|21991.95|0
1607953930000|2020-12-14 13:52:10|21993|21993|21999.59|21999.59|21999.59|21999.59|21993|21993|0
1607953940000|2020-12-14 13:52:20|22000.28|22000.28|22001.12|22001.12|22001.12|22001.12|21999.75|21999.75|0
1607953950000|2020-12-14 13:52:30|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|0
1607953960000|2020-12-14 13:52:40|22003.17|22003.17|22003.86|22003.86|22003.86|22003.86|22003.17|22003.17|0
1607953970000|2020-12-14 13:52:50|22005.41|22005.41|22004.63|22004.63|22005.41|22005.41|22004.63|22004.63|0
1607953980000|2020-12-14 13:53:00|22006.21|22006.21|22008.34|22008.34|22008.34|22008.34|22006.21|22006.21|0
1607953990000|2020-12-14 13:53:10|22006.96|22006.96|22006.47|22006.47|22007.49|22007.49|22005.69|22005.69|0
1607954000000|2020-12-14 13:53:20|22007.25|22007.25|22006.97|22006.97|22008.55|22008.55|22006.97|22006.97|0
1607954020000|2020-12-14 13:53:40|22009.72|22009.72|22006.97|22006.97|22009.72|22009.72|22006.97|22006.97|0
1607954030000|2020-12-14 13:53:50|22007.4|22007.4|22004.65|22004.65|22007.4|22007.4|22004.65|22004.65|0
1607954040000|2020-12-14 13:54:00|22006.02|22006.02|22006.19|22006.19|22006.19|22006.19|22006.02|22006.02|0
1607954050000|2020-12-14 13:54:10|22006.72|22006.72|22006.72|22006.72|22006.72|22006.72|22006.72|22006.72|0
1607954060000|2020-12-14 13:54:20|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|22005.94|0
1607954080000|2020-12-14 13:54:40|22006.99|22006.99|22006.99|22006.99|22006.99|22006.99|22005.94|22005.94|0
1607954090000|2020-12-14 13:54:50|22005.94|22005.94|22011.24|22011.24|22011.24|22011.24|22005.94|22005.94|0
1607954100000|2020-12-14 13:55:00|22011.45|22011.45|22010.67|22010.67|22011.45|22011.45|22010.67|22010.67|0
1607954110000|2020-12-14 13:55:10|22010.03|22010.03|22010.24|22010.24|22010.24|22010.24|22009.81|22009.81|0
1607954120000|2020-12-14 13:55:20|22009.81|22009.81|22009.81|22009.81|22010.03|22010.03|22009.6|22009.6|0
1607954130000|2020-12-14 13:55:30|22008.45|22008.45|22002.8|22002.8|22008.45|22008.45|22002.8|22002.8|0
1607954140000|2020-12-14 13:55:40|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|0
1607954150000|2020-12-14 13:55:50|22002.38|22002.38|22002.16|22002.16|22002.59|22002.59|22001.73|22001.73|0
1607954160000|2020-12-14 13:56:00|21999.43|21999.43|21998.08|21998.08|21999.43|21999.43|21997.65|21997.65|0
1607954170000|2020-12-14 13:56:10|21998.29|21998.29|21998.08|21998.08|21998.29|21998.29|21998.08|21998.08|0
1607954180000|2020-12-14 13:56:20|21998.2|21998.2|22001.17|22001.17|22001.31|22001.31|21995.36|21995.36|0
1607954190000|2020-12-14 13:56:30|22001.7|22001.7|22003.95|22003.95|22004.59|22004.59|22001.7|22001.7|0
1607954200000|2020-12-14 13:56:40|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|0
1607954210000|2020-12-14 13:56:50|22002.79|22002.79|22004.17|22004.17|22004.17|22004.17|22002.79|22002.79|0
1607954220000|2020-12-14 13:57:00|22004.69|22004.69|22012.51|22012.51|22012.51|22012.51|22004.69|22004.69|0
1607954230000|2020-12-14 13:57:10|22012.45|22012.45|22014.5|22014.5|22014.5|22014.5|22012.45|22012.45|0
1607954240000|2020-12-14 13:57:20|22015.03|22015.03|22013.68|22013.68|22015.03|22015.03|22013.47|22013.47|0
1607954260000|2020-12-14 13:57:40|22013.16|22013.16|22014.99|22014.99|22014.99|22014.99|22013.16|22013.16|0
1607954270000|2020-12-14 13:57:50|22014.77|22014.77|22013.93|22013.93|22014.77|22014.77|22013.93|22013.93|0
1607954280000|2020-12-14 13:58:00|22012.41|22012.41|22011.39|22011.39|22012.41|22012.41|22011.39|22011.39|0
1607954290000|2020-12-14 13:58:10|22010.87|22010.87|22010.34|22010.34|22010.87|22010.87|22010.34|22010.34|0
1607954300000|2020-12-14 13:58:20|22011.71|22011.71|22011.93|22011.93|22011.93|22011.93|22011.71|22011.71|0
1607954310000|2020-12-14 13:58:30|22010.37|22010.37|22008.47|22008.47|22011.15|22011.15|22008.47|22008.47|0
1607954320000|2020-12-14 13:58:40|22007.94|22007.94|22007.17|22007.17|22007.94|22007.94|22006.17|22006.17|0
1607954330000|2020-12-14 13:58:50|22004.42|22004.42|22002.22|22002.22|22004.48|22004.48|22002.22|22002.22|0
1607954340000|2020-12-14 13:59:00|22001.78|22001.78|22001.78|22001.78|22001.78|22001.78|22001.78|22001.78|0
1607954350000|2020-12-14 13:59:10|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|0
1607954360000|2020-12-14 13:59:20|21999.37|21999.37|22000.64|22000.64|22000.64|22000.64|21999.37|21999.37|0
1607954370000|2020-12-14 13:59:30|21999.08|21999.08|21999.08|21999.08|21999.08|21999.08|21999.08|21999.08|0
1607954380000|2020-12-14 13:59:40|21998.3|21998.3|21996.94|21996.94|21998.3|21998.3|21996.94|21996.94|0
1607954390000|2020-12-14 13:59:50|21997.16|21997.16|21995.64|21995.64|21997.16|21997.16|21995.64|21995.64|0
1607954400000|2020-12-14 14:00:00|21996.32|21996.32|21998.75|21998.75|21998.75|21998.75|21996.32|21996.32|0
1607954410000|2020-12-14 14:00:10|21999.27|21999.27|21997.83|21997.83|21999.27|21999.27|21997.83|21997.83|0
1607954420000|2020-12-14 14:00:20|21997.05|21997.05|21997.11|21997.11|21997.11|21997.11|21996.68|21996.68|0
1607954440000|2020-12-14 14:00:40|21996.05|21996.05|21994.29|21994.29|21996.05|21996.05|21994.22|21994.22|0
1607954450000|2020-12-14 14:00:50|21990.4|21990.4|21990.59|21990.59|21990.59|21990.59|21989.81|21989.81|0
1607954460000|2020-12-14 14:01:00|21989.22|21989.22|21988.83|21988.83|21989.22|21989.22|21985.69|21985.69|0
1607954480000|2020-12-14 14:01:20|21987.78|21987.78|21987.27|21987.27|21988.21|21988.21|21986.84|21986.84|0
1607954490000|2020-12-14 14:01:30|21987.2|21987.2|21987.63|21987.63|21987.63|21987.63|21987.2|21987.2|0
1607954500000|2020-12-14 14:01:40|21989.41|21989.41|21991.31|21991.31|21991.31|21991.31|21989.41|21989.41|0
1607954510000|2020-12-14 14:01:50|21990.66|21990.66|21990.99|21990.99|21990.99|21990.99|21990.66|21990.66|0
1607954520000|2020-12-14 14:02:00|21990.35|21990.35|21990.13|21990.13|21990.35|21990.35|21989.7|21989.7|0
1607954530000|2020-12-14 14:02:10|21990.82|21990.82|21991.85|21991.85|21991.85|21991.85|21990.82|21990.82|0
1607954540000|2020-12-14 14:02:20|21991.97|21991.97|21992.25|21992.25|21992.68|21992.68|21991.94|21991.94|0
1607954550000|2020-12-14 14:02:30|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|0
1607954560000|2020-12-14 14:02:40|21991.92|21991.92|21992.91|21992.91|21992.91|21992.91|21991.92|21991.92|0
1607954570000|2020-12-14 14:02:50|21993.13|21993.13|21996.69|21996.69|21996.69|21996.69|21993.13|21993.13|0
1607954580000|2020-12-14 14:03:00|21996.91|21996.91|21996.91|21996.91|21996.91|21996.91|21996.91|21996.91|0
1607954590000|2020-12-14 14:03:10|21996.26|21996.26|21992.84|21992.84|21996.69|21996.69|21992.84|21992.84|0
1607954600000|2020-12-14 14:03:20|21993.05|21993.05|21992.62|21992.62|21993.05|21993.05|21992.41|21992.41|0
1607954610000|2020-12-14 14:03:30|21991.84|21991.84|21988.22|21988.22|21991.84|21991.84|21988.22|21988.22|0
1607954620000|2020-12-14 14:03:40|21988.44|21988.44|21988.44|21988.44|21988.87|21988.87|21988.44|21988.44|0
1607954630000|2020-12-14 14:03:50|21988.22|21988.22|21988.32|21988.32|21988.32|21988.32|21987.89|21987.89|0
1607954640000|2020-12-14 14:04:00|21987.64|21987.64|21987.64|21987.64|21987.64|21987.64|21987.64|21987.64|0
1607954650000|2020-12-14 14:04:10|21987.42|21987.42|21992.28|21992.28|21992.28|21992.28|21987.42|21987.42|0
1607954660000|2020-12-14 14:04:20|21992.07|21992.07|21991.74|21991.74|21992.07|21992.07|21990.69|21990.69|0
1607954670000|2020-12-14 14:04:30|21991.86|21991.86|21996.48|21996.48|21996.48|21996.48|21991.86|21991.86|0
1607954680000|2020-12-14 14:04:40|21996.7|21996.7|21996.62|21996.62|21996.7|21996.7|21996.48|21996.48|0
1607954690000|2020-12-14 14:04:50|21996.69|21996.69|22000.74|22000.74|22000.95|22000.95|21996.69|21996.69|0
1607954710000|2020-12-14 14:05:10|22000.51|22000.51|22001.15|22001.15|22001.37|22001.37|22000.51|22000.51|0
1607954720000|2020-12-14 14:05:20|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|0
1607954740000|2020-12-14 14:05:40|22000.55|22000.55|22000.99|22000.99|22001.52|22001.52|22000.55|22000.55|0
1607954750000|2020-12-14 14:05:50|22001.85|22001.85|22001.85|22001.85|22001.85|22001.85|22001.85|22001.85|0
1607954760000|2020-12-14 14:06:00|22001.63|22001.63|22001.63|22001.63|22001.63|22001.63|22001.63|22001.63|0
1607954780000|2020-12-14 14:06:20|22001.7|22001.7|22002.13|22002.13|22002.13|22002.13|22001.7|22001.7|0
1607954790000|2020-12-14 14:06:30|22002.34|22002.34|21995.24|21995.24|22002.34|22002.34|21995.24|21995.24|0
1607954800000|2020-12-14 14:06:40|21994.46|21994.46|21994.99|21994.99|21994.99|21994.99|21994.46|21994.46|0
1607954810000|2020-12-14 14:06:50|21995.67|21995.67|21995.67|21995.67|21995.67|21995.67|21995.67|21995.67|0
1607954830000|2020-12-14 14:07:10|21995.89|21995.89|21996.1|21996.1|21996.1|21996.1|21995.89|21995.89|0
1607954840000|2020-12-14 14:07:20|21995.66|21995.66|21995.88|21995.88|21995.88|21995.88|21995.66|21995.66|0
1607954850000|2020-12-14 14:07:30|21996|21996|21995.78|21995.78|21996|21996|21995.78|21995.78|0
1607954860000|2020-12-14 14:07:40|21995.84|21995.84|21998.27|21998.27|21998.27|21998.27|21995.84|21995.84|0
1607954870000|2020-12-14 14:07:50|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|0
1607954890000|2020-12-14 14:08:10|21996.68|21996.68|21996.1|21996.1|21996.68|21996.68|21995.42|21995.42|0
1607954900000|2020-12-14 14:08:20|21996.78|21996.78|21996.57|21996.57|21996.78|21996.78|21996.57|21996.57|0
1607954910000|2020-12-14 14:08:30|21996.78|21996.78|21995.42|21995.42|21996.78|21996.78|21995.42|21995.42|0
1607954920000|2020-12-14 14:08:40|21995.2|21995.2|21996.11|21996.11|21996.11|21996.11|21993.64|21993.64|0
1607954930000|2020-12-14 14:08:50|21996.18|21996.18|21996.47|21996.47|21997.25|21997.25|21996.18|21996.18|0
1607954940000|2020-12-14 14:09:00|21995.1|21995.1|21995.1|21995.1|21995.1|21995.1|21995.1|21995.1|0
1607954950000|2020-12-14 14:09:10|21994.32|21994.32|21994.32|21994.32|21994.32|21994.32|21994.32|21994.32|0
1607954960000|2020-12-14 14:09:20|21994.43|21994.43|21989.66|21989.66|21994.43|21994.43|21989.45|21989.45|0
1607954970000|2020-12-14 14:09:30|21989.88|21989.88|21989.88|21989.88|21989.88|21989.88|21989.88|21989.88|0
1607954980000|2020-12-14 14:09:40|21989.91|21989.91|21989.78|21989.78|21989.98|21989.98|21989.78|21989.78|0
1607954990000|2020-12-14 14:09:50|21991.36|21991.36|21991.91|21991.91|21992.74|21992.74|21991.36|21991.36|0
1607955000000|2020-12-14 14:10:00|21992.97|21992.97|21992.97|21992.97|21992.97|21992.97|21992.97|21992.97|0
1607955010000|2020-12-14 14:10:10|21993.74|21993.74|21993.74|21993.74|21993.74|21993.74|21993.74|21993.74|0
1607955020000|2020-12-14 14:10:20|21994.43|21994.43|22000.63|22000.63|22000.63|22000.63|21994.43|21994.43|0
1607955030000|2020-12-14 14:10:30|22001.06|22001.06|22000.55|22000.55|22001.33|22001.33|22000.55|22000.55|0
1607955040000|2020-12-14 14:10:40|22000.78|22000.78|22001.31|22001.31|22001.31|22001.31|22000.1|22000.1|0
1607955050000|2020-12-14 14:10:50|22001.5|22001.5|22003.93|22003.93|22003.93|22003.93|22001.5|22001.5|0
1607955060000|2020-12-14 14:11:00|22004.14|22004.14|22003.65|22003.65|22004.3|22004.3|22001.63|22001.63|0
1607955070000|2020-12-14 14:11:10|22004.43|22004.43|22001.68|22001.68|22004.43|22004.43|22001.68|22001.68|0
1607955080000|2020-12-14 14:11:20|22002.46|22002.46|22000.65|22000.65|22002.46|22002.46|22000.65|22000.65|0
1607955090000|2020-12-14 14:11:30|22000.71|22000.71|22000.68|22000.68|22000.71|22000.71|22000.68|22000.68|0
1607955100000|2020-12-14 14:11:40|22002.05|22002.05|22003.01|22003.01|22003.11|22003.11|22002.05|22002.05|0
1607955110000|2020-12-14 14:11:50|22001.64|22001.64|22003.44|22003.44|22003.44|22003.44|22001.64|22001.64|0
1607955120000|2020-12-14 14:12:00|22000.69|22000.69|21996.36|21996.36|22000.69|22000.69|21996.36|21996.36|0
1607955130000|2020-12-14 14:12:10|21995.58|21995.58|21992.56|21992.56|21995.58|21995.58|21991.25|21991.25|0
1607955150000|2020-12-14 14:12:30|21991.78|21991.78|21987.05|21987.05|21991.78|21991.78|21987.05|21987.05|0
1607955160000|2020-12-14 14:12:40|21986.98|21986.98|21986.98|21986.98|21986.98|21986.98|21986.98|21986.98|0
1607955170000|2020-12-14 14:12:50|21986.92|21986.92|21985.56|21985.56|21986.92|21986.92|21985.56|21985.56|0
1607955180000|2020-12-14 14:13:00|21985.7|21985.7|21985.7|21985.7|21985.7|21985.7|21984.64|21984.64|0
1607955200000|2020-12-14 14:13:20|21985.01|21985.01|21988.35|21988.35|21988.35|21988.35|21984.9|21984.9|0
1607955210000|2020-12-14 14:13:30|21987.69|21987.69|21987.69|21987.69|21987.69|21987.69|21987.69|21987.69|0
1607955220000|2020-12-14 14:13:40|21987.9|21987.9|21989.49|21989.49|21989.49|21989.49|21987.9|21987.9|0
1607955250000|2020-12-14 14:14:10|21988.12|21988.12|21988.15|21988.15|21988.8|21988.8|21988.02|21988.02|0
1607955260000|2020-12-14 14:14:20|21988.68|21988.68|21988.15|21988.15|21988.68|21988.68|21988.15|21988.15|0
1607955280000|2020-12-14 14:14:40|21988.08|21988.08|21988.08|21988.08|21988.08|21988.08|21988.08|21988.08|0
1607955290000|2020-12-14 14:14:50|21990.83|21990.83|21992.91|21992.91|21992.91|21992.91|21990.83|21990.83|0
1607955300000|2020-12-14 14:15:00|21992.23|21992.23|21992.49|21992.49|21992.49|21992.49|21992.23|21992.23|0
1607955310000|2020-12-14 14:15:10|21993.86|21993.86|21994.72|21994.72|21994.72|21994.72|21993.86|21993.86|0
1607955320000|2020-12-14 14:15:20|21999.28|21999.28|22000.65|22000.65|22000.65|22000.65|21999.28|21999.28|0
1607955330000|2020-12-14 14:15:30|22001.34|22001.34|22000.55|22000.55|22001.34|22001.34|22000.34|22000.34|0
1607955340000|2020-12-14 14:15:40|21999.5|21999.5|21998.57|21998.57|21999.5|21999.5|21998.04|21998.04|0
1607955370000|2020-12-14 14:16:10|21997.19|21997.19|21996.66|21996.66|21997.19|21997.19|21996.66|21996.66|0
1607955380000|2020-12-14 14:16:20|21996.88|21996.88|21996.88|21996.88|21996.88|21996.88|21996.88|21996.88|0
1607955390000|2020-12-14 14:16:30|21995.5|21995.5|21995.5|21995.5|21995.5|21995.5|21995.5|21995.5|0
1607955400000|2020-12-14 14:16:40|21996.88|21996.88|22000.17|22000.17|22000.17|22000.17|21996.88|21996.88|0
1607955410000|2020-12-14 14:16:50|22000.01|22000.01|21997.78|21997.78|22000.01|22000.01|21997.78|21997.78|0
1607955420000|2020-12-14 14:17:00|21999.15|21999.15|21998.8|21998.8|21999.15|21999.15|21998.8|21998.8|0
1607955430000|2020-12-14 14:17:10|21998.73|21998.73|22001.09|22001.09|22002.14|22002.14|21998.73|21998.73|0
1607955440000|2020-12-14 14:17:20|22001.06|22001.06|21999.44|21999.44|22001.06|22001.06|21999.44|21999.44|0
1607955450000|2020-12-14 14:17:30|21998.92|21998.92|22000.07|22000.07|22000.5|22000.5|21998.92|21998.92|0
1607955460000|2020-12-14 14:17:40|21999.01|21999.01|21999.07|21999.07|21999.13|21999.13|21999.01|21999.01|0
1607955470000|2020-12-14 14:17:50|21999.14|21999.14|21999.14|21999.14|21999.14|21999.14|21999.14|21999.14|0
1607955480000|2020-12-14 14:18:00|21999.35|21999.35|21999.35|21999.35|21999.35|21999.35|21999.35|21999.35|0
1607955500000|2020-12-14 14:18:20|21998.3|21998.3|21999.87|21999.87|22000.55|22000.55|21998.3|21998.3|0
1607955510000|2020-12-14 14:18:30|22000.09|22000.09|21999.58|21999.58|22000.11|22000.11|21999.58|21999.58|0
1607955520000|2020-12-14 14:18:40|21998.53|21998.53|21998.53|21998.53|21998.53|21998.53|21998.53|21998.53|0
1607955530000|2020-12-14 14:18:50|21997.85|21997.85|21998.16|21998.16|21998.38|21998.38|21997.85|21997.85|0
1607955540000|2020-12-14 14:19:00|21998.38|21998.38|21998.6|21998.6|21998.6|21998.6|21998.38|21998.38|0
1607955550000|2020-12-14 14:19:10|21998.82|21998.82|22000.5|22000.5|22000.71|22000.71|21998.82|21998.82|0
1607955560000|2020-12-14 14:19:20|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|0
1607955570000|2020-12-14 14:19:30|22001.09|22001.09|22000.38|22000.38|22001.16|22001.16|22000.11|22000.11|0
1607955580000|2020-12-14 14:19:40|22000.28|22000.28|22003.52|22003.52|22003.52|22003.52|22000.28|22000.28|0
1607955590000|2020-12-14 14:19:50|22001.94|22001.94|22003.57|22003.57|22004|22004|22001.94|22001.94|0
1607955600000|2020-12-14 14:20:00|22004.62|22004.62|22004.53|22004.53|22004.62|22004.62|22002.38|22002.38|0
1607955610000|2020-12-14 14:20:10|22005.31|22005.31|22006.68|22006.68|22006.68|22006.68|22005.31|22005.31|0
1607955620000|2020-12-14 14:20:20|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|0
1607955630000|2020-12-14 14:20:30|22005.04|22005.04|22008.02|22008.02|22009.39|22009.39|22005.04|22005.04|0
1607955640000|2020-12-14 14:20:40|22012.14|22012.14|22010.3|22010.3|22012.88|22012.88|22010.3|22010.3|0
1607955650000|2020-12-14 14:20:50|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|0
1607955660000|2020-12-14 14:21:00|22008.25|22008.25|22007.53|22007.53|22008.25|22008.25|22007.47|22007.47|0
1607955670000|2020-12-14 14:21:10|22006.84|22006.84|22005.58|22005.58|22006.84|22006.84|22005.58|22005.58|0
1607955680000|2020-12-14 14:21:20|22005.05|22005.05|21999.73|21999.73|22005.05|22005.05|21999.73|21999.73|0
1607955700000|2020-12-14 14:21:40|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|0
1607955730000|2020-12-14 14:22:10|21998.41|21998.41|21995.48|21995.48|21998.41|21998.41|21995.48|21995.48|0
1607955750000|2020-12-14 14:22:30|21995.91|21995.91|21996.12|21996.12|21996.12|21996.12|21995.91|21995.91|0
1607955770000|2020-12-14 14:22:50|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|0
1607955780000|2020-12-14 14:23:00|21996.37|21996.37|21995.43|21995.43|21996.37|21996.37|21995.43|21995.43|0
1607955790000|2020-12-14 14:23:10|21995.48|21995.48|21995.21|21995.21|21995.48|21995.48|21993.9|21993.9|0
1607955800000|2020-12-14 14:23:20|21994.68|21994.68|21998.62|21998.62|21998.62|21998.62|21994.68|21994.68|0
1607955810000|2020-12-14 14:23:30|21998.5|21998.5|21996.14|21996.14|21998.5|21998.5|21996.14|21996.14|0
1607955820000|2020-12-14 14:23:40|21995.93|21995.93|21995.62|21995.62|21996.14|21996.14|21995.62|21995.62|0
1607955830000|2020-12-14 14:23:50|21994.84|21994.84|21994.84|21994.84|21994.84|21994.84|21994.84|21994.84|0
1607955840000|2020-12-14 14:24:00|21992.09|21992.09|21989.94|21989.94|21992.09|21992.09|21989.94|21989.94|0
1607955850000|2020-12-14 14:24:10|21985.65|21985.65|21984.01|21984.01|21985.65|21985.65|21984.01|21984.01|0
1607955890000|2020-12-14 14:24:50|21985.59|21985.59|21987.7|21987.7|21987.7|21987.7|21985.59|21985.59|0
1607955900000|2020-12-14 14:25:00|21986.65|21986.65|21976.93|21976.93|21988.02|21988.02|21976.93|21976.93|0
1607955910000|2020-12-14 14:25:10|21976.15|21976.15|21975.62|21975.62|21976.15|21976.15|21975.62|21975.62|0
1607955920000|2020-12-14 14:25:20|21975.55|21975.55|21975.04|21975.04|21975.62|21975.62|21975.04|21975.04|0
1607955940000|2020-12-14 14:25:40|21974.82|21974.82|21968.12|21968.12|21974.82|21974.82|21968.12|21968.12|0
1607955950000|2020-12-14 14:25:50|21969.17|21969.17|21968.65|21968.65|21969.17|21969.17|21968.65|21968.65|0
1607955960000|2020-12-14 14:26:00|21968.43|21968.43|21969.19|21969.19|21969.57|21969.57|21967.58|21967.58|0
1607955970000|2020-12-14 14:26:10|21968.8|21968.8|21968.24|21968.24|21968.87|21968.87|21968.24|21968.24|0
1607955980000|2020-12-14 14:26:20|21968.02|21968.02|21968.69|21968.69|21968.69|21968.69|21966.64|21966.64|0
1607955990000|2020-12-14 14:26:30|21968.57|21968.57|21968.36|21968.36|21968.57|21968.57|21968.36|21968.36|0
1607956000000|2020-12-14 14:26:40|21967.3|21967.3|21969.13|21969.13|21969.13|21969.13|21967.3|21967.3|0
1607956010000|2020-12-14 14:26:50|21968.92|21968.92|21969.45|21969.45|21969.45|21969.45|21968.92|21968.92|0
1607956020000|2020-12-14 14:27:00|21969.5|21969.5|21969.54|21969.54|21969.54|21969.54|21969.45|21969.45|0
1607956030000|2020-12-14 14:27:10|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|21966.79|0
1607956040000|2020-12-14 14:27:20|21966.86|21966.86|21963.25|21963.25|21966.86|21966.86|21963.25|21963.25|0
1607956050000|2020-12-14 14:27:30|21961.88|21961.88|21963.44|21963.44|21963.44|21963.44|21961.88|21961.88|0
1607956060000|2020-12-14 14:27:40|21964.81|21964.81|21966.12|21966.12|21966.72|21966.72|21964.81|21964.81|0
1607956070000|2020-12-14 14:27:50|21966.18|21966.18|21964.87|21964.87|21967.23|21967.23|21964.87|21964.87|0
1607956080000|2020-12-14 14:28:00|21963.82|21963.82|21961.68|21961.68|21964.31|21964.31|21961.68|21961.68|0
1607956090000|2020-12-14 14:28:10|21962.73|21962.73|21962.87|21962.87|21962.87|21962.87|21962.73|21962.73|0
1607956100000|2020-12-14 14:28:20|21963.39|21963.39|21961.82|21961.82|21963.39|21963.39|21961.82|21961.82|0
1607956110000|2020-12-14 14:28:30|21960.24|21960.24|21958.3|21958.3|21960.24|21960.24|21958.3|21958.3|0
1607956120000|2020-12-14 14:28:40|21955.55|21955.55|21953.19|21953.19|21957.5|21957.5|21953.19|21953.19|0
1607956130000|2020-12-14 14:28:50|21953.3|21953.3|21953.3|21953.3|21953.3|21953.3|21953.3|21953.3|0
1607956140000|2020-12-14 14:29:00|21953.36|21953.36|21954.73|21954.73|21954.73|21954.73|21953.36|21953.36|0
1607956150000|2020-12-14 14:29:10|21954.62|21954.62|21955.47|21955.47|21955.47|21955.47|21954.1|21954.1|0
1607956160000|2020-12-14 14:29:20|21956.85|21956.85|21958.4|21958.4|21958.4|21958.4|21956.85|21956.85|0
1607956170000|2020-12-14 14:29:30|21959.78|21959.78|21961.96|21961.96|21961.96|21961.96|21959.78|21959.78|0
1607956180000|2020-12-14 14:29:40|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|21962.74|0
1607956190000|2020-12-14 14:29:50|21961.96|21961.96|21965.16|21965.16|21965.8|21965.8|21958.79|21958.79|0
1607956200000|2020-12-14 14:30:00|21965.3|21965.3|21958|21958|21967.01|21967.01|21952.06|21952.06|0
1607956210000|2020-12-14 14:30:10|21956.62|21956.62|21955.81|21955.81|21958.53|21958.53|21955.34|21955.34|0
1607956220000|2020-12-14 14:30:20|21955.92|21955.92|21959.47|21959.47|21959.47|21959.47|21955.92|21955.92|0
1607956230000|2020-12-14 14:30:30|21962.74|21962.74|21981.32|21981.32|21981.91|21981.91|21962.74|21962.74|0
1607956240000|2020-12-14 14:30:40|21982|21982|21983.37|21983.37|21983.37|21983.37|21982|21982|0
1607956250000|2020-12-14 14:30:50|21982.68|21982.68|21982.93|21982.93|21983.27|21983.27|21982.59|21982.59|0
1607956260000|2020-12-14 14:31:00|21981.88|21981.88|21979.45|21979.45|21982.73|21982.73|21978.6|21978.6|0
1607956270000|2020-12-14 14:31:10|21978.92|21978.92|21978.92|21978.92|21978.92|21978.92|21978.92|21978.92|0
1607956280000|2020-12-14 14:31:20|21979.7|21979.7|21981.05|21981.05|21981.05|21981.05|21978.65|21978.65|0
1607956290000|2020-12-14 14:31:30|21984.53|21984.53|21985.42|21985.42|21985.95|21985.95|21983.48|21983.48|0
1607956300000|2020-12-14 14:31:40|21987.33|21987.33|21987.44|21987.44|21988.82|21988.82|21986.8|21986.8|0
1607956310000|2020-12-14 14:31:50|21987.56|21987.56|21987.6|21987.6|21987.73|21987.73|21987.56|21987.56|0
1607956320000|2020-12-14 14:32:00|21988.12|21988.12|21993.23|21993.23|21993.23|21993.23|21988.12|21988.12|0
1607956330000|2020-12-14 14:32:10|21992.18|21992.18|21992.94|21992.94|21994.57|21994.57|21990.44|21990.44|0
1607956340000|2020-12-14 14:32:20|21994.31|21994.31|21995.81|21995.81|21998.12|21998.12|21992.94|21992.94|0
1607956350000|2020-12-14 14:32:30|21995.13|21995.13|21997.51|21997.51|21997.51|21997.51|21994.76|21994.76|0
1607956360000|2020-12-14 14:32:40|21996.14|21996.14|21995.79|21995.79|21996.57|21996.57|21995.79|21995.79|0
1607956370000|2020-12-14 14:32:50|21995.73|21995.73|21992.87|21992.87|21997.11|21997.11|21992.87|21992.87|0
1607956380000|2020-12-14 14:33:00|21993.23|21993.23|21988.63|21988.63|21993.53|21993.53|21987.89|21987.89|0
1607956390000|2020-12-14 14:33:10|21988.11|21988.11|21987.58|21987.58|21988.11|21988.11|21986.8|21986.8|0
1607956400000|2020-12-14 14:33:20|21986.8|21986.8|21984.06|21984.06|21986.8|21986.8|21984.06|21984.06|0
1607956410000|2020-12-14 14:33:30|21982.48|21982.48|21977.51|21977.51|21982.48|21982.48|21977.08|21977.08|0
1607956420000|2020-12-14 14:33:40|21977.65|21977.65|21979.22|21979.22|21979.22|21979.22|21977.65|21977.65|0
1607956430000|2020-12-14 14:33:50|21980.6|21980.6|21984.14|21984.14|21984.72|21984.72|21980.6|21980.6|0
1607956440000|2020-12-14 14:34:00|21984.26|21984.26|21983.48|21983.48|21985.31|21985.31|21982.1|21982.1|0
1607956460000|2020-12-14 14:34:20|21983.91|21983.91|21977.21|21977.21|21984.14|21984.14|21977.18|21977.18|0
1607956470000|2020-12-14 14:34:30|21978.59|21978.59|21975.13|21975.13|21978.59|21978.59|21975.13|21975.13|0
1607956480000|2020-12-14 14:34:40|21975.34|21975.34|21979.05|21979.05|21979.05|21979.05|21975.34|21975.34|0
1607956490000|2020-12-14 14:34:50|21978.52|21978.52|21980.74|21980.74|21980.74|21980.74|21978.52|21978.52|0
1607956500000|2020-12-14 14:35:00|21981.8|21981.8|21987.74|21987.74|21989.9|21989.9|21981.8|21981.8|0
1607956510000|2020-12-14 14:35:10|21989.12|21989.12|21994.43|21994.43|21994.43|21994.43|21989.12|21989.12|0
1607956520000|2020-12-14 14:35:20|21992.85|21992.85|21983.52|21983.52|21992.85|21992.85|21983.52|21983.52|0
1607956530000|2020-12-14 14:35:30|21984.57|21984.57|21981.66|21981.66|21984.76|21984.76|21981.66|21981.66|0
1607956540000|2020-12-14 14:35:40|21980.97|21980.97|21978.99|21978.99|21982.28|21982.28|21978.99|21978.99|0
1607956550000|2020-12-14 14:35:50|21977.53|21977.53|21972.93|21972.93|21977.53|21977.53|21972.93|21972.93|0
1607956560000|2020-12-14 14:36:00|21970.83|21970.83|21966.44|21966.44|21970.83|21970.83|21965.34|21965.34|0
1607956570000|2020-12-14 14:36:10|21966.65|21966.65|21969.25|21969.25|21969.25|21969.25|21965.88|21965.88|0
1607956580000|2020-12-14 14:36:20|21970.98|21970.98|21978.6|21978.6|21978.82|21978.82|21970.98|21970.98|0
1607956590000|2020-12-14 14:36:30|21974.47|21974.47|21972.84|21972.84|21976.11|21976.11|21972.84|21972.84|0
1607956600000|2020-12-14 14:36:40|21972.19|21972.19|21972.19|21972.19|21972.19|21972.19|21972.19|21972.19|0
1607956610000|2020-12-14 14:36:50|21971.42|21971.42|21969.58|21969.58|21971.42|21971.42|21969.58|21969.58|0
1607956620000|2020-12-14 14:37:00|21968.81|21968.81|21960.6|21960.6|21968.81|21968.81|21960.6|21960.6|0
1607956630000|2020-12-14 14:37:10|21958.55|21958.55|21951.5|21951.5|21958.55|21958.55|21951.5|21951.5|0
1607956640000|2020-12-14 14:37:20|21951.85|21951.85|21951.36|21951.36|21952.63|21952.63|21951.36|21951.36|0
1607956650000|2020-12-14 14:37:30|21950.68|21950.68|21953.1|21953.1|21953.1|21953.1|21950.68|21950.68|0
1607956670000|2020-12-14 14:37:50|21952.32|21952.32|21946.32|21946.32|21952.32|21952.32|21946.32|21946.32|0
1607956680000|2020-12-14 14:38:00|21945.64|21945.64|21947.46|21947.46|21947.46|21947.46|21945.64|21945.64|0
1607956690000|2020-12-14 14:38:10|21949.29|21949.29|21955.31|21955.31|21955.31|21955.31|21949.29|21949.29|0
1607956700000|2020-12-14 14:38:20|21955.2|21955.2|21960.14|21960.14|21960.14|21960.14|21955.2|21955.2|0
1607956710000|2020-12-14 14:38:30|21959.61|21959.61|21959.37|21959.37|21961.2|21961.2|21959.37|21959.37|0
1607956720000|2020-12-14 14:38:40|21959.59|21959.59|21956.84|21956.84|21959.59|21959.59|21956.84|21956.84|0
1607956730000|2020-12-14 14:38:50|21958.21|21958.21|21958.14|21958.14|21959.98|21959.98|21956.55|21956.55|0
1607956740000|2020-12-14 14:39:00|21962.15|21962.15|21965.65|21965.65|21966.05|21966.05|21961.62|21961.62|0
1607956750000|2020-12-14 14:39:10|21966.43|21966.43|21968|21968|21968.06|21968.06|21966.43|21966.43|0
1607956760000|2020-12-14 14:39:20|21973.7|21973.7|21981.39|21981.39|21981.53|21981.53|21973.7|21973.7|0
1607956770000|2020-12-14 14:39:30|21981.25|21981.25|21981.78|21981.78|21981.78|21981.78|21981.25|21981.25|0
1607956780000|2020-12-14 14:39:40|21981.85|21981.85|21982.38|21982.38|21985.33|21985.33|21981.85|21981.85|0
1607956790000|2020-12-14 14:39:50|21982.97|21982.97|21982.45|21982.45|21983.5|21983.5|21982.12|21982.12|0
1607956800000|2020-12-14 14:40:00|21984.02|21984.02|21975.2|21975.2|21984.77|21984.77|21975.2|21975.2|0
1607956810000|2020-12-14 14:40:10|21973.83|21973.83|21970.1|21970.1|21974.35|21974.35|21970.1|21970.1|0
1607956820000|2020-12-14 14:40:20|21970.07|21970.07|21975.69|21975.69|21975.91|21975.91|21970.07|21970.07|0
1607956830000|2020-12-14 14:40:30|21977.27|21977.27|21977.49|21977.49|21977.49|21977.49|21976.22|21976.22|0
1607956840000|2020-12-14 14:40:40|21977.7|21977.7|21978.05|21978.05|21978.05|21978.05|21977.7|21977.7|0
1607956850000|2020-12-14 14:40:50|21978.27|21978.27|21978.27|21978.27|21978.27|21978.27|21978.27|21978.27|0
1607956860000|2020-12-14 14:41:00|21975.52|21975.52|21971.96|21971.96|21976.9|21976.9|21971.84|21971.84|0
1607956870000|2020-12-14 14:41:10|21969.21|21969.21|21970.96|21970.96|21971.84|21971.84|21969.21|21969.21|0
1607956880000|2020-12-14 14:41:20|21971.39|21971.39|21968.15|21968.15|21971.84|21971.84|21968.09|21968.09|0
1607956890000|2020-12-14 14:41:30|21968.93|21968.93|21965.13|21965.13|21969.25|21969.25|21965.13|21965.13|0
1607956900000|2020-12-14 14:41:40|21965.56|21965.56|21965.56|21965.56|21965.56|21965.56|21965.56|21965.56|0
1607956910000|2020-12-14 14:41:50|21964.5|21964.5|21965.01|21965.01|21965.01|21965.01|21963.4|21963.4|0
1607956920000|2020-12-14 14:42:00|21967.12|21967.12|21961.97|21961.97|21967.12|21967.12|21961.97|21961.97|0
1607956930000|2020-12-14 14:42:10|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|21961.75|0
1607956940000|2020-12-14 14:42:20|21961.33|21961.33|21961.26|21961.26|21961.33|21961.33|21961.26|21961.26|0
1607956950000|2020-12-14 14:42:30|21961.21|21961.21|21958.4|21958.4|21961.21|21961.21|21958.4|21958.4|0
1607956960000|2020-12-14 14:42:40|21962.2|21962.2|21967.67|21967.67|21969.16|21969.16|21962.2|21962.2|0
1607956970000|2020-12-14 14:42:50|21967.24|21967.24|21961.49|21961.49|21967.46|21967.46|21961.46|21961.46|0
1607956980000|2020-12-14 14:43:00|21960.13|21960.13|21955.59|21955.59|21960.13|21960.13|21955.59|21955.59|0
1607956990000|2020-12-14 14:43:10|21956.37|21956.37|21958.27|21958.27|21958.27|21958.27|21956.37|21956.37|0
1607957000000|2020-12-14 14:43:20|21958.05|21958.05|21953.67|21953.67|21958.37|21958.37|21953.67|21953.67|0
1607957010000|2020-12-14 14:43:30|21953.45|21953.45|21952.12|21952.12|21953.45|21953.45|21952.12|21952.12|0
1607957020000|2020-12-14 14:43:40|21949.37|21949.37|21949.37|21949.37|21949.37|21949.37|21949.37|21949.37|0
1607957040000|2020-12-14 14:44:00|21950.74|21950.74|21950.28|21950.28|21950.74|21950.74|21949.76|21949.76|0
1607957050000|2020-12-14 14:44:10|21949.76|21949.76|21945.72|21945.72|21949.76|21949.76|21945.72|21945.72|0
1607957060000|2020-12-14 14:44:20|21945.2|21945.2|21945.01|21945.01|21946.39|21946.39|21945.01|21945.01|0
1607957070000|2020-12-14 14:44:30|21946.39|21946.39|21944.24|21944.24|21946.39|21946.39|21944.24|21944.24|0
1607957080000|2020-12-14 14:44:40|21945.8|21945.8|21951.38|21951.38|21951.38|21951.38|21945.8|21945.8|0
1607957090000|2020-12-14 14:44:50|21952.06|21952.06|21954.97|21954.97|21956.82|21956.82|21952.06|21952.06|0
1607957100000|2020-12-14 14:45:00|21955.07|21955.07|21951.92|21951.92|21955.12|21955.12|21950.43|21950.43|0
1607957110000|2020-12-14 14:45:10|21951.14|21951.14|21951.14|21951.14|21951.14|21951.14|21951.14|21951.14|0
1607957120000|2020-12-14 14:45:20|21950.61|21950.61|21948.78|21948.78|21950.61|21950.61|21948.78|21948.78|0
1607957130000|2020-12-14 14:45:30|21948.81|21948.81|21949.94|21949.94|21949.94|21949.94|21947.51|21947.51|0
1607957150000|2020-12-14 14:45:50|21948.03|21948.03|21948.03|21948.03|21948.03|21948.03|21948.03|21948.03|0
1607957160000|2020-12-14 14:46:00|21947.51|21947.51|21934.29|21934.29|21947.51|21947.51|21932.73|21932.73|0
1607957170000|2020-12-14 14:46:10|21934.81|21934.81|21936.19|21936.19|21936.19|21936.19|21934.81|21934.81|0
1607957180000|2020-12-14 14:46:20|21935.97|21935.97|21933.83|21933.83|21935.97|21935.97|21933.83|21933.83|0
1607957190000|2020-12-14 14:46:30|21934.61|21934.61|21938.78|21938.78|21939.46|21939.46|21934.61|21934.61|0
1607957200000|2020-12-14 14:46:40|21940.15|21940.15|21938.32|21938.32|21940.15|21940.15|21938.32|21938.32|0
1607957210000|2020-12-14 14:46:50|21937.88|21937.88|21937.1|21937.1|21937.88|21937.88|21937.1|21937.1|0
1607957220000|2020-12-14 14:47:00|21934.35|21934.35|21929.98|21929.98|21934.35|21934.35|21929.98|21929.98|0
1607957230000|2020-12-14 14:47:10|21929.2|21929.2|21927.83|21927.83|21929.38|21929.38|21927.83|21927.83|0
1607957240000|2020-12-14 14:47:20|21929.21|21929.21|21929.09|21929.09|21929.21|21929.21|21929.09|21929.09|0
1607957250000|2020-12-14 14:47:30|21930.46|21930.46|21929.94|21929.94|21930.46|21930.46|21929.41|21929.41|0
1607957260000|2020-12-14 14:47:40|21931.31|21931.31|21931.1|21931.1|21933.74|21933.74|21929.94|21929.94|0
1607957270000|2020-12-14 14:47:50|21931.62|21931.62|21935.04|21935.04|21935.04|21935.04|21931.62|21931.62|0
1607957280000|2020-12-14 14:48:00|21935.72|21935.72|21935.25|21935.25|21936.5|21936.5|21934.57|21934.57|0
1607957290000|2020-12-14 14:48:10|21935.04|21935.04|21931.99|21931.99|21935.51|21935.51|21931.99|21931.99|0
1607957300000|2020-12-14 14:48:20|21931.71|21931.71|21926.27|21926.27|21931.71|21931.71|21924.72|21924.72|0
1607957310000|2020-12-14 14:48:30|21925.92|21925.92|21925.97|21925.97|21925.97|21925.97|21924.59|21924.59|0
1607957320000|2020-12-14 14:48:40|21926.49|21926.49|21926.81|21926.81|21927.87|21927.87|21925.72|21925.72|0
1607957330000|2020-12-14 14:48:50|21925.5|21925.5|21926.87|21926.87|21926.87|21926.87|21925.5|21925.5|0
1607957340000|2020-12-14 14:49:00|21928.03|21928.03|21925.61|21925.61|21928.03|21928.03|21925.61|21925.61|0
1607957350000|2020-12-14 14:49:10|21924.55|21924.55|21912.13|21912.13|21924.55|21924.55|21911.35|21911.35|0
1607957360000|2020-12-14 14:49:20|21911.78|21911.78|21907.55|21907.55|21912.34|21912.34|21907.49|21907.49|0
1607957370000|2020-12-14 14:49:30|21907.02|21907.02|21903.27|21903.27|21908.05|21908.05|21903.27|21903.27|0
1607957380000|2020-12-14 14:49:40|21903.7|21903.7|21891.11|21891.11|21903.7|21903.7|21891.11|21891.11|0
1607957390000|2020-12-14 14:49:50|21890.9|21890.9|21892.54|21892.54|21892.54|21892.54|21890.9|21890.9|0
1607957400000|2020-12-14 14:50:00|21892.42|21892.42|21884.18|21884.18|21892.42|21892.42|21884.18|21884.18|0
1607957410000|2020-12-14 14:50:10|21883.49|21883.49|21884.24|21884.24|21884.27|21884.27|21883.49|21883.49|0
1607957430000|2020-12-14 14:50:30|21883.56|21883.56|21881.45|21881.45|21883.56|21883.56|21881.45|21881.45|0
1607957440000|2020-12-14 14:50:40|21882.51|21882.51|21887.84|21887.84|21888.62|21888.62|21882.51|21882.51|0
1607957450000|2020-12-14 14:50:50|21887.16|21887.16|21889.67|21889.67|21889.67|21889.67|21886.63|21886.63|0
1607957460000|2020-12-14 14:51:00|21888.62|21888.62|21884.58|21884.58|21888.62|21888.62|21884.58|21884.58|0
1607957470000|2020-12-14 14:51:10|21885.1|21885.1|21894.17|21894.17|21894.17|21894.17|21885.1|21885.1|0
1607957480000|2020-12-14 14:51:20|21895.53|21895.53|21895.71|21895.71|21897.09|21897.09|21895.53|21895.53|0
1607957490000|2020-12-14 14:51:30|21895.65|21895.65|21896.58|21896.58|21899.13|21899.13|21895.65|21895.65|0
1607957500000|2020-12-14 14:51:40|21895.2|21895.2|21895.01|21895.01|21895.2|21895.2|21895.01|21895.01|0
1607957510000|2020-12-14 14:51:50|21897.76|21897.76|21901.3|21901.3|21902.56|21902.56|21897.76|21897.76|0
1607957520000|2020-12-14 14:52:00|21901.65|21901.65|21888.36|21888.36|21901.65|21901.65|21888.36|21888.36|0
1607957530000|2020-12-14 14:52:10|21884.35|21884.35|21882.62|21882.62|21884.35|21884.35|21882.62|21882.62|0
1607957540000|2020-12-14 14:52:20|21882.67|21882.67|21883.5|21883.5|21883.5|21883.5|21882.62|21882.62|0
1607957550000|2020-12-14 14:52:30|21881.92|21881.92|21877.54|21877.54|21881.92|21881.92|21877.54|21877.54|0
1607957560000|2020-12-14 14:52:40|21876.76|21876.76|21877.54|21877.54|21878.59|21878.59|21876.76|21876.76|0
1607957570000|2020-12-14 14:52:50|21876.48|21876.48|21873.52|21873.52|21876.48|21876.48|21871.18|21871.18|0
1607957580000|2020-12-14 14:53:00|21872.46|21872.46|21867.8|21867.8|21872.46|21872.46|21867.8|21867.8|0
1607957590000|2020-12-14 14:53:10|21868.32|21868.32|21864.61|21864.61|21869.38|21869.38|21864.61|21864.61|0
1607957600000|2020-12-14 14:53:20|21864.39|21864.39|21862.64|21862.64|21864.39|21864.39|21861.97|21861.97|0
1607957610000|2020-12-14 14:53:30|21864.54|21864.54|21863.16|21863.16|21864.54|21864.54|21863.16|21863.16|0
1607957620000|2020-12-14 14:53:40|21862.95|21862.95|21863.11|21863.11|21864.51|21864.51|21862.95|21862.95|0
1607957630000|2020-12-14 14:53:50|21861.74|21861.74|21861.74|21861.74|21862.52|21862.52|21860.96|21860.96|0
1607957640000|2020-12-14 14:54:00|21858.47|21858.47|21857.38|21857.38|21858.69|21858.69|21857.38|21857.38|0
1607957650000|2020-12-14 14:54:10|21857.91|21857.91|21858.76|21858.76|21859.28|21859.28|21857.91|21857.91|0
1607957660000|2020-12-14 14:54:20|21859.28|21859.28|21859.28|21859.28|21859.81|21859.81|21859.28|21859.28|0
1607957670000|2020-12-14 14:54:30|21860.66|21860.66|21866.07|21866.07|21866.07|21866.07|21860.66|21860.66|0
1607957680000|2020-12-14 14:54:40|21866.76|21866.76|21866.33|21866.33|21868.1|21868.1|21866.33|21866.33|0
1607957690000|2020-12-14 14:54:50|21865.55|21865.55|21866.71|21866.71|21867.61|21867.61|21865.55|21865.55|0
1607957700000|2020-12-14 14:55:00|21867.24|21867.24|21875.59|21875.59|21875.59|21875.59|21867.24|21867.24|0
1607957710000|2020-12-14 14:55:10|21878.34|21878.34|21882.14|21882.14|21882.66|21882.66|21878.34|21878.34|0
1607957720000|2020-12-14 14:55:20|21882.19|21882.19|21885.2|21885.2|21886.67|21886.67|21882.19|21882.19|0
1607957730000|2020-12-14 14:55:30|21884.43|21884.43|21883.46|21883.46|21884.43|21884.43|21882.77|21882.77|0
1607957740000|2020-12-14 14:55:40|21884.23|21884.23|21891.29|21891.29|21892.67|21892.67|21884.23|21884.23|0
1607957750000|2020-12-14 14:55:50|21891.09|21891.09|21888.94|21888.94|21891.09|21891.09|21888.94|21888.94|0
1607957760000|2020-12-14 14:56:00|21887.35|21887.35|21882.6|21882.6|21887.35|21887.35|21882.6|21882.6|0
1607957770000|2020-12-14 14:56:10|21881.91|21881.91|21880.05|21880.05|21884.06|21884.06|21880.05|21880.05|0
1607957780000|2020-12-14 14:56:20|21881.1|21881.1|21876.85|21876.85|21881.1|21881.1|21876.85|21876.85|0
1607957790000|2020-12-14 14:56:30|21877.63|21877.63|21879.99|21879.99|21881.8|21881.8|21877.17|21877.17|0
1607957800000|2020-12-14 14:56:40|21880.77|21880.77|21879.47|21879.47|21880.77|21880.77|21879.47|21879.47|0
1607957810000|2020-12-14 14:56:50|21880.52|21880.52|21882.03|21882.03|21882.03|21882.03|21880.52|21880.52|0
1607957820000|2020-12-14 14:57:00|21884.78|21884.78|21884.14|21884.14|21887.53|21887.53|21884.14|21884.14|0
1607957830000|2020-12-14 14:57:10|21884.07|21884.07|21881.71|21881.71|21884.07|21884.07|21881.71|21881.71|0
1607957840000|2020-12-14 14:57:20|21883.09|21883.09|21890.92|21890.92|21890.92|21890.92|21883.09|21883.09|0
1607957850000|2020-12-14 14:57:30|21889.55|21889.55|21893.97|21893.97|21893.97|21893.97|21889.55|21889.55|0
1607957860000|2020-12-14 14:57:40|21894.21|21894.21|21898.51|21898.51|21899.72|21899.72|21894.09|21894.09|0
1607957870000|2020-12-14 14:57:50|21899.29|21899.29|21900.5|21900.5|21900.5|21900.5|21897.91|21897.91|0
1607957880000|2020-12-14 14:58:00|21901.47|21901.47|21895.54|21895.54|21901.47|21901.47|21895.54|21895.54|0
1607957890000|2020-12-14 14:58:10|21895.02|21895.02|21885.89|21885.89|21895.02|21895.02|21884.83|21884.83|0
1607957900000|2020-12-14 14:58:20|21885.36|21885.36|21885.67|21885.67|21885.89|21885.89|21883.98|21883.98|0
1607957910000|2020-12-14 14:58:30|21884.89|21884.89|21884.14|21884.14|21885.72|21885.72|21884.14|21884.14|0
1607957920000|2020-12-14 14:58:40|21884.03|21884.03|21884.35|21884.35|21884.35|21884.35|21881.92|21881.92|0
1607957930000|2020-12-14 14:58:50|21884.13|21884.13|21886.56|21886.56|21886.56|21886.56|21884.13|21884.13|0
1607957940000|2020-12-14 14:59:00|21883.81|21883.81|21882.23|21882.23|21883.81|21883.81|21880.86|21880.86|0
1607957950000|2020-12-14 14:59:10|21882.76|21882.76|21882.76|21882.76|21882.76|21882.76|21882.76|21882.76|0
1607957960000|2020-12-14 14:59:20|21881.98|21881.98|21884.14|21884.14|21884.14|21884.14|21881.02|21881.02|0
1607957970000|2020-12-14 14:59:30|21883.61|21883.61|21883.24|21883.24|21883.61|21883.61|21880.86|21880.86|0
1607957980000|2020-12-14 14:59:40|21882.72|21882.72|21881.89|21881.89|21882.83|21882.83|21880.79|21880.79|0
1607957990000|2020-12-14 14:59:50|21882.33|21882.33|21887.32|21887.32|21887.32|21887.32|21882.33|21882.33|0
1607958000000|2020-12-14 15:00:00|21887.84|21887.84|21888.49|21888.49|21889.02|21889.02|21885.94|21885.94|0
1607958010000|2020-12-14 15:00:10|21887.97|21887.97|21889.27|21889.27|21890.05|21890.05|21887.97|21887.97|0
1607958020000|2020-12-14 15:00:20|21887.9|21887.9|21888.81|21888.81|21888.81|21888.81|21882.59|21882.59|0
1607958030000|2020-12-14 15:00:30|21887.26|21887.26|21883.83|21883.83|21887.26|21887.26|21882|21882|0
1607958040000|2020-12-14 15:00:40|21884.36|21884.36|21876.23|21876.23|21884.88|21884.88|21876.23|21876.23|0
1607958050000|2020-12-14 15:00:50|21874.18|21874.18|21870.09|21870.09|21874.18|21874.18|21870.09|21870.09|0
1607958060000|2020-12-14 15:01:00|21871.64|21871.64|21871.19|21871.19|21872.17|21872.17|21869.34|21869.34|0
1607958070000|2020-12-14 15:01:10|21870.41|21870.41|21867.14|21867.14|21870.41|21870.41|21867.14|21867.14|0
1607958080000|2020-12-14 15:01:20|21867.92|21867.92|21864.74|21864.74|21867.92|21867.92|21863.96|21863.96|0
1607958090000|2020-12-14 15:01:30|21863.96|21863.96|21849.67|21849.67|21864.74|21864.74|21849.67|21849.67|0
1607958100000|2020-12-14 15:01:40|21849.44|21849.44|21839.81|21839.81|21849.44|21849.44|21839.66|21839.66|0
1607958110000|2020-12-14 15:01:50|21838.45|21838.45|21830.48|21830.48|21839.13|21839.13|21830.48|21830.48|0
1607958120000|2020-12-14 15:02:00|21831.53|21831.53|21828.85|21828.85|21831.53|21831.53|21828.25|21828.25|0
1607958130000|2020-12-14 15:02:10|21828.17|21828.17|21823.98|21823.98|21828.17|21828.17|21823.98|21823.98|0
1607958140000|2020-12-14 15:02:20|21820.55|21820.55|21822.67|21822.67|21822.67|21822.67|21818.47|21818.47|0
1607958150000|2020-12-14 15:02:30|21821.89|21821.89|21816.75|21816.75|21821.89|21821.89|21816.5|21816.5|0
1607958160000|2020-12-14 15:02:40|21815.19|21815.19|21821.61|21821.61|21821.61|21821.61|21812.5|21812.5|0
1607958170000|2020-12-14 15:02:50|21823.66|21823.66|21831.53|21831.53|21832.21|21832.21|21823.66|21823.66|0
1607958180000|2020-12-14 15:03:00|21832.3|21832.3|21830.9|21830.9|21833.92|21833.92|21830.12|21830.12|0
1607958190000|2020-12-14 15:03:10|21830.12|21830.12|21820.54|21820.54|21830.12|21830.12|21820.54|21820.54|0
1607958200000|2020-12-14 15:03:20|21820.02|21820.02|21817.28|21817.28|21820.02|21820.02|21817.28|21817.28|0
1607958210000|2020-12-14 15:03:30|21818.34|21818.34|21827.69|21827.69|21827.69|21827.69|21818.34|21818.34|0
1607958220000|2020-12-14 15:03:40|21827.91|21827.91|21827.17|21827.17|21827.91|21827.91|21827.17|21827.17|0
1607958230000|2020-12-14 15:03:50|21826.48|21826.48|21827.82|21827.82|21828.87|21828.87|21826.45|21826.45|0
1607958240000|2020-12-14 15:04:00|21827.75|21827.75|21824.23|21824.23|21831.51|21831.51|21824.23|21824.23|0
1607958250000|2020-12-14 15:04:10|21824.17|21824.17|21822.34|21822.34|21824.7|21824.7|21822.34|21822.34|0
1607958260000|2020-12-14 15:04:20|21821.56|21821.56|21818.39|21818.39|21821.56|21821.56|21818.39|21818.39|0
1607958270000|2020-12-14 15:04:30|21819.07|21819.07|21808.56|21808.56|21819.07|21819.07|21808.56|21808.56|0
1607958280000|2020-12-14 15:04:40|21809.08|21809.08|21810.14|21810.14|21811.51|21811.51|21809.08|21809.08|0
1607958290000|2020-12-14 15:04:50|21809.45|21809.45|21811.29|21811.29|21811.29|21811.29|21808.08|21808.08|0
1607958300000|2020-12-14 15:05:00|21810.76|21810.76|21812.59|21812.59|21812.77|21812.77|21808.65|21808.65|0
1607958310000|2020-12-14 15:05:10|21811.81|21811.81|21812.83|21812.83|21813.3|21813.3|21811.25|21811.25|0
1607958320000|2020-12-14 15:05:20|21811.25|21811.25|21814|21814|21814|21814|21811.25|21811.25|0
1607958330000|2020-12-14 15:05:30|21812.62|21812.62|21813.84|21813.84|21815.36|21815.36|21811.11|21811.11|0
1607958340000|2020-12-14 15:05:40|21813.32|21813.32|21813.07|21813.07|21814|21814|21811.69|21811.69|0
1607958350000|2020-12-14 15:05:50|21814.44|21814.44|21815.29|21815.29|21815.82|21815.82|21814.44|21814.44|0
1607958360000|2020-12-14 15:06:00|21817.34|21817.34|21820.32|21820.32|21822.38|21822.38|21817.34|21817.34|0
1607958380000|2020-12-14 15:06:20|21820.11|21820.11|21822.75|21822.75|21823.53|21823.53|21819.56|21819.56|0
1607958390000|2020-12-14 15:06:30|21822.53|21822.53|21821.55|21821.55|21822.53|21822.53|21818.21|21818.21|0
1607958400000|2020-12-14 15:06:40|21819.5|21819.5|21821.61|21821.61|21822.39|21822.39|21819.5|21819.5|0
1607958410000|2020-12-14 15:06:50|21822.97|21822.97|21818.9|21818.9|21822.97|21822.97|21818.9|21818.9|0
1607958420000|2020-12-14 15:07:00|21817.52|21817.52|21818.55|21818.55|21818.55|21818.55|21814.6|21814.6|0
1607958430000|2020-12-14 15:07:10|21817.77|21817.77|21818.41|21818.41|21818.7|21818.7|21816.8|21816.8|0
1607958440000|2020-12-14 15:07:20|21818.35|21818.35|21818.87|21818.87|21818.87|21818.87|21818.35|21818.35|0
1607958450000|2020-12-14 15:07:30|21818.41|21818.41|21815.23|21815.23|21818.41|21818.41|21815.23|21815.23|0
1607958460000|2020-12-14 15:07:40|21814.58|21814.58|21808.26|21808.26|21814.58|21814.58|21808.26|21808.26|0
1607958470000|2020-12-14 15:07:50|21806.71|21806.71|21808.53|21808.53|21808.53|21808.53|21806.71|21806.71|0
1607958480000|2020-12-14 15:08:00|21810.11|21810.11|21819.26|21819.26|21819.26|21819.26|21810.11|21810.11|0
1607958490000|2020-12-14 15:08:10|21824.3|21824.3|21832.54|21832.54|21832.54|21832.54|21824.09|21824.09|0
1607958500000|2020-12-14 15:08:20|21833.92|21833.92|21844.21|21844.21|21844.21|21844.21|21833.92|21833.92|0
1607958510000|2020-12-14 15:08:30|21842.83|21842.83|21843.51|21843.51|21843.51|21843.51|21842.83|21842.83|0
1607958520000|2020-12-14 15:08:40|21843.73|21843.73|21845.29|21845.29|21845.29|21845.29|21843.73|21843.73|0
1607958530000|2020-12-14 15:08:50|21844.6|21844.6|21847.24|21847.24|21848.3|21848.3|21844.6|21844.6|0
1607958540000|2020-12-14 15:09:00|21847.77|21847.77|21849.83|21849.83|21849.83|21849.83|21845.53|21845.53|0
1607958550000|2020-12-14 15:09:10|21853.95|21853.95|21862.68|21862.68|21862.68|21862.68|21853.1|21853.1|0
1607958560000|2020-12-14 15:09:20|21862.62|21862.62|21869.12|21869.12|21869.12|21869.12|21862.62|21862.62|0
1607958570000|2020-12-14 15:09:30|21868.34|21868.34|21865.01|21865.01|21868.34|21868.34|21865.01|21865.01|0
1607958580000|2020-12-14 15:09:40|21866.38|21866.38|21866.38|21866.38|21866.38|21866.38|21866.38|21866.38|0
1607958590000|2020-12-14 15:09:50|21864.33|21864.33|21862.26|21862.26|21864.36|21864.36|21862.26|21862.26|0
1607958600000|2020-12-14 15:10:00|21863.84|21863.84|21862.92|21862.92|21865.21|21865.21|21862.92|21862.92|0
1607958610000|2020-12-14 15:10:10|21861.55|21861.55|21861.55|21861.55|21861.55|21861.55|21861.55|21861.55|0
1607958620000|2020-12-14 15:10:20|21860.49|21860.49|21859.39|21859.39|21861.29|21861.29|21859.39|21859.39|0
1607958630000|2020-12-14 15:10:30|21859.92|21859.92|21857.71|21857.71|21861.91|21861.91|21857.71|21857.71|0
1607958640000|2020-12-14 15:10:40|21857.59|21857.59|21853.99|21853.99|21857.59|21857.59|21853.99|21853.99|0
1607958650000|2020-12-14 15:10:50|21852.43|21852.43|21847.76|21847.76|21852.43|21852.43|21843.64|21843.64|0
1607958660000|2020-12-14 15:11:00|21846.39|21846.39|21841.01|21841.01|21847.97|21847.97|21841.01|21841.01|0
1607958670000|2020-12-14 15:11:10|21843.75|21843.75|21842.46|21842.46|21843.75|21843.75|21841.4|21841.4|0
1607958680000|2020-12-14 15:11:20|21841.77|21841.77|21835.86|21835.86|21842.3|21842.3|21835.86|21835.86|0
1607958690000|2020-12-14 15:11:30|21835.08|21835.08|21833.59|21833.59|21835.33|21835.33|21832.22|21832.22|0
1607958700000|2020-12-14 15:11:40|21832.54|21832.54|21830.14|21830.14|21834.12|21834.12|21828.09|21828.09|0
1607958710000|2020-12-14 15:11:50|21828.77|21828.77|21828.09|21828.09|21828.77|21828.77|21828.09|21828.09|0
1607958720000|2020-12-14 15:12:00|21828.62|21828.62|21826.78|21826.78|21828.62|21828.62|21826.26|21826.26|0
1607958730000|2020-12-14 15:12:10|21826.1|21826.1|21823.16|21823.16|21826.1|21826.1|21823.16|21823.16|0
1607958740000|2020-12-14 15:12:20|21826.57|21826.57|21823.41|21823.41|21826.79|21826.79|21820.67|21820.67|0
1607958750000|2020-12-14 15:12:30|21823.94|21823.94|21825.96|21825.96|21825.96|21825.96|21823.21|21823.21|0
1607958760000|2020-12-14 15:12:40|21825.74|21825.74|21828.38|21828.38|21828.38|21828.38|21824.37|21824.37|0
1607958770000|2020-12-14 15:12:50|21828.91|21828.91|21838.84|21838.84|21838.84|21838.84|21828.91|21828.91|0
1607958780000|2020-12-14 15:13:00|21840.98|21840.98|21833.84|21833.84|21840.98|21840.98|21833.84|21833.84|0
1607958790000|2020-12-14 15:13:10|21833.89|21833.89|21833.62|21833.62|21833.89|21833.89|21832.84|21832.84|0
1607958800000|2020-12-14 15:13:20|21833.48|21833.48|21833.48|21833.48|21833.48|21833.48|21833.48|21833.48|0
1607958810000|2020-12-14 15:13:30|21833.05|21833.05|21829.98|21829.98|21833.05|21833.05|21829.14|21829.14|0
1607958820000|2020-12-14 15:13:40|21828.25|21828.25|21826.88|21826.88|21828.25|21828.25|21825.51|21825.51|0
1607958830000|2020-12-14 15:13:50|21826.67|21826.67|21827.79|21827.79|21827.79|21827.79|21821.73|21821.73|0
1607958840000|2020-12-14 15:14:00|21827.58|21827.58|21827.79|21827.79|21827.79|21827.79|21827.58|21827.58|0
1607958850000|2020-12-14 15:14:10|21823.38|21823.38|21826.73|21826.73|21826.94|21826.94|21821.79|21821.79|0
1607958860000|2020-12-14 15:14:20|21826.78|21826.78|21823.1|21823.1|21826.85|21826.85|21823.1|21823.1|0
1607958870000|2020-12-14 15:14:30|21822.32|21822.32|21822.86|21822.86|21822.86|21822.86|21820.74|21820.74|0
1607958880000|2020-12-14 15:14:40|21821.3|21821.3|21820.78|21820.78|21821.3|21821.3|21820.78|21820.78|0
1607958900000|2020-12-14 15:15:00|21819.2|21819.2|21816.32|21816.32|21819.2|21819.2|21814.33|21814.33|0
1607958910000|2020-12-14 15:15:10|21816.1|21816.1|21816.06|21816.06|21817.4|21817.4|21816.06|21816.06|0
1607958920000|2020-12-14 15:15:20|21817.62|21817.62|21819.61|21819.61|21819.61|21819.61|21817.62|21817.62|0
1607958930000|2020-12-14 15:15:30|21820.66|21820.66|21820.74|21820.74|21820.86|21820.86|21820.33|21820.33|0
1607958940000|2020-12-14 15:15:40|21823.49|21823.49|21831.06|21831.06|21831.06|21831.06|21823.49|21823.49|0
1607958950000|2020-12-14 15:15:50|21830.94|21830.94|21837.78|21837.78|21838.99|21838.99|21830.88|21830.88|0
1607958960000|2020-12-14 15:16:00|21839.15|21839.15|21849.74|21849.74|21855.13|21855.13|21839.15|21839.15|0
1607958970000|2020-12-14 15:16:10|21849.21|21849.21|21848.06|21848.06|21849.21|21849.21|21847.84|21847.84|0
1607958980000|2020-12-14 15:16:20|21846.5|21846.5|21842.7|21842.7|21846.5|21846.5|21842.7|21842.7|0
1607958990000|2020-12-14 15:16:30|21843.22|21843.22|21846.68|21846.68|21846.68|21846.68|21843.22|21843.22|0
1607959000000|2020-12-14 15:16:40|21846.9|21846.9|21844.81|21844.81|21846.9|21846.9|21844.81|21844.81|0
1607959010000|2020-12-14 15:16:50|21843.45|21843.45|21843.19|21843.19|21843.45|21843.45|21842.07|21842.07|0
1607959020000|2020-12-14 15:17:00|21841.61|21841.61|21843.85|21843.85|21845.12|21845.12|21841.61|21841.61|0
1607959030000|2020-12-14 15:17:10|21844.37|21844.37|21847.56|21847.56|21848.61|21848.61|21844.37|21844.37|0
1607959040000|2020-12-14 15:17:20|21847.03|21847.03|21849.92|21849.92|21850.13|21850.13|21847.03|21847.03|0
1607959050000|2020-12-14 15:17:30|21850.44|21850.44|21852.43|21852.43|21852.96|21852.96|21850.44|21850.44|0
1607959060000|2020-12-14 15:17:40|21852.96|21852.96|21854.85|21854.85|21854.85|21854.85|21852.96|21852.96|0
1607959070000|2020-12-14 15:17:50|21853.79|21853.79|21852.71|21852.71|21853.79|21853.79|21852.71|21852.71|0
1607959080000|2020-12-14 15:18:00|21851.65|21851.65|21857.83|21857.83|21857.83|21857.83|21850.1|21850.1|0
1607959090000|2020-12-14 15:18:10|21857.61|21857.61|21862.17|21862.17|21862.17|21862.17|21857.61|21857.61|0
1607959100000|2020-12-14 15:18:20|21860.8|21860.8|21864.41|21864.41|21864.41|21864.41|21860.8|21860.8|0
1607959110000|2020-12-14 15:18:30|21864.84|21864.84|21864.27|21864.27|21865.9|21865.9|21862.9|21862.9|0
1607959120000|2020-12-14 15:18:40|21863.84|21863.84|21864.69|21864.69|21865.22|21865.22|21863.84|21863.84|0
1607959130000|2020-12-14 15:18:50|21863.32|21863.32|21863.2|21863.2|21863.32|21863.32|21863.2|21863.2|0
1607959140000|2020-12-14 15:19:00|21861.3|21861.3|21852.55|21852.55|21861.3|21861.3|21852.55|21852.55|0
1607959150000|2020-12-14 15:19:10|21855.3|21855.3|21857.28|21857.28|21857.49|21857.49|21855.3|21855.3|0
1607959160000|2020-12-14 15:19:20|21854.53|21854.53|21853.72|21853.72|21854.53|21854.53|21853.15|21853.15|0
1607959170000|2020-12-14 15:19:30|21850.51|21850.51|21850.94|21850.94|21850.94|21850.94|21848.51|21848.51|0
1607959180000|2020-12-14 15:19:40|21849.82|21849.82|21848.9|21848.9|21849.82|21849.82|21848.36|21848.36|0
1607959190000|2020-12-14 15:19:50|21849.42|21849.42|21847.84|21847.84|21849.42|21849.42|21847.84|21847.84|0
1607959200000|2020-12-14 15:20:00|21847.32|21847.32|21842.5|21842.5|21847.32|21847.32|21842.5|21842.5|0
1607959210000|2020-12-14 15:20:10|21841.97|21841.97|21840.87|21840.87|21841.97|21841.97|21840.87|21840.87|0
1607959220000|2020-12-14 15:20:20|21842.97|21842.97|21840.92|21840.92|21842.97|21842.97|21840.92|21840.92|0
1607959230000|2020-12-14 15:20:30|21842.29|21842.29|21842.82|21842.82|21842.82|21842.82|21841.76|21841.76|0
1607959240000|2020-12-14 15:20:40|21842.88|21842.88|21841.3|21841.3|21842.88|21842.88|21841.3|21841.3|0
1607959250000|2020-12-14 15:20:50|21842.68|21842.68|21838.63|21838.63|21842.68|21842.68|21838.63|21838.63|0
1607959260000|2020-12-14 15:21:00|21837.94|21837.94|21839.07|21839.07|21839.07|21839.07|21836.61|21836.61|0
1607959270000|2020-12-14 15:21:10|21841.5|21841.5|21844.79|21844.79|21845.48|21845.48|21841.5|21841.5|0
1607959280000|2020-12-14 15:21:20|21845.32|21845.32|21849.24|21849.24|21849.24|21849.24|21845.32|21845.32|0
1607959290000|2020-12-14 15:21:30|21848.19|21848.19|21847.81|21847.81|21849.39|21849.39|21847.81|21847.81|0
1607959300000|2020-12-14 15:21:40|21847.6|21847.6|21845.01|21845.01|21849.5|21849.5|21844.49|21844.49|0
1607959310000|2020-12-14 15:21:50|21843.46|21843.46|21843.96|21843.96|21845.01|21845.01|21843.46|21843.46|0
1607959320000|2020-12-14 15:22:00|21846.71|21846.71|21855.52|21855.52|21856.91|21856.91|21846.71|21846.71|0
1607959330000|2020-12-14 15:22:10|21856.2|21856.2|21855.52|21855.52|21856.3|21856.3|21854.83|21854.83|0
1607959340000|2020-12-14 15:22:20|21858.27|21858.27|21858.27|21858.27|21858.27|21858.27|21858.27|21858.27|0
1607959350000|2020-12-14 15:22:30|21858.48|21858.48|21862.23|21862.23|21862.23|21862.23|21858.48|21858.48|0
1607959360000|2020-12-14 15:22:40|21864.98|21864.98|21867.12|21867.12|21867.12|21867.12|21864.98|21864.98|0
1607959370000|2020-12-14 15:22:50|21865.75|21865.75|21868.17|21868.17|21868.17|21868.17|21865.75|21865.75|0
1607959380000|2020-12-14 15:23:00|21866.87|21866.87|21864.89|21864.89|21866.87|21866.87|21863.15|21863.15|0
1607959390000|2020-12-14 15:23:10|21861.96|21861.96|21861.96|21861.96|21861.96|21861.96|21861.96|21861.96|0
1607959400000|2020-12-14 15:23:20|21861.75|21861.75|21871.45|21871.45|21871.45|21871.45|21861.53|21861.53|0
1607959410000|2020-12-14 15:23:30|21871.67|21871.67|21869.04|21869.04|21875.67|21875.67|21869.04|21869.04|0
1607959420000|2020-12-14 15:23:40|21868.82|21868.82|21868.82|21868.82|21868.82|21868.82|21868.82|21868.82|0
1607959430000|2020-12-14 15:23:50|21871.57|21871.57|21876.97|21876.97|21877.02|21877.02|21871.57|21871.57|0
1607959440000|2020-12-14 15:24:00|21878.34|21878.34|21883.24|21883.24|21883.24|21883.24|21878.34|21878.34|0
1607959450000|2020-12-14 15:24:10|21883.43|21883.43|21879.79|21879.79|21883.43|21883.43|21879.79|21879.79|0
1607959460000|2020-12-14 15:24:20|21880|21880|21877.77|21877.77|21880|21880|21877.24|21877.24|0
1607959470000|2020-12-14 15:24:30|21877.55|21877.55|21877.55|21877.55|21877.55|21877.55|21877.55|21877.55|0
1607959480000|2020-12-14 15:24:40|21876.19|21876.19|21880.72|21880.72|21880.72|21880.72|21874.81|21874.81|0
1607959490000|2020-12-14 15:24:50|21881.77|21881.77|21882.67|21882.67|21884.58|21884.58|21881.77|21881.77|0
1607959500000|2020-12-14 15:25:00|21881.3|21881.3|21873.19|21873.19|21881.3|21881.3|21873.19|21873.19|0
1607959510000|2020-12-14 15:25:10|21872.41|21872.41|21876.46|21876.46|21876.46|21876.46|21872.41|21872.41|0
1607959520000|2020-12-14 15:25:20|21878.04|21878.04|21888.95|21888.95|21888.95|21888.95|21878.04|21878.04|0
1607959530000|2020-12-14 15:25:30|21891.7|21891.7|21897.31|21897.31|21897.31|21897.31|21891.7|21891.7|0
1607959540000|2020-12-14 15:25:40|21895.94|21895.94|21895.94|21895.94|21895.94|21895.94|21895.94|21895.94|0
1607959550000|2020-12-14 15:25:50|21895.41|21895.41|21896.04|21896.04|21896.04|21896.04|21895.2|21895.2|0
1607959560000|2020-12-14 15:26:00|21895.99|21895.99|21890.34|21890.34|21895.99|21895.99|21890.34|21890.34|0
1607959570000|2020-12-14 15:26:10|21889.66|21889.66|21889.66|21889.66|21889.66|21889.66|21889.66|21889.66|0
1607959580000|2020-12-14 15:26:20|21888.88|21888.88|21888.88|21888.88|21888.88|21888.88|21888.88|21888.88|0
1607959590000|2020-12-14 15:26:30|21885.72|21885.72|21874.97|21874.97|21885.72|21885.72|21874.97|21874.97|0
1607959600000|2020-12-14 15:26:40|21877.08|21877.08|21876.08|21876.08|21877.08|21877.08|21875.86|21875.86|0
1607959610000|2020-12-14 15:26:50|21876.52|21876.52|21880.57|21880.57|21880.82|21880.82|21876.52|21876.52|0
1607959620000|2020-12-14 15:27:00|21880.3|21880.3|21885.53|21885.53|21885.53|21885.53|21880.3|21880.3|0
1607959630000|2020-12-14 15:27:10|21884.75|21884.75|21890.51|21890.51|21890.51|21890.51|21884.58|21884.58|0
1607959640000|2020-12-14 15:27:20|21890.3|21890.3|21900.66|21900.66|21900.66|21900.66|21890.3|21890.3|0
1607959650000|2020-12-14 15:27:30|21899.98|21899.98|21897.01|21897.01|21899.98|21899.98|21897.01|21897.01|0
1607959660000|2020-12-14 15:27:40|21897.35|21897.35|21900|21900|21900|21900|21896.57|21896.57|0
1607959670000|2020-12-14 15:27:50|21897.25|21897.25|21891.78|21891.78|21897.25|21897.25|21891.78|21891.78|0
1607959680000|2020-12-14 15:28:00|21891.56|21891.56|21890.59|21890.59|21891.56|21891.56|21888.93|21888.93|0
1607959690000|2020-12-14 15:28:10|21889.22|21889.22|21889.22|21889.22|21889.44|21889.44|21889.22|21889.22|0
1607959700000|2020-12-14 15:28:20|21891.33|21891.33|21891.34|21891.34|21893.49|21893.49|21889.95|21889.95|0
1607959710000|2020-12-14 15:28:30|21890.81|21890.81|21888.23|21888.23|21890.81|21890.81|21888.23|21888.23|0
1607959720000|2020-12-14 15:28:40|21889.6|21889.6|21889.08|21889.08|21889.6|21889.6|21889.08|21889.08|0
1607959730000|2020-12-14 15:28:50|21892.81|21892.81|21895.32|21895.32|21895.32|21895.32|21892.81|21892.81|0
1607959740000|2020-12-14 15:29:00|21896.1|21896.1|21891.17|21891.17|21896.1|21896.1|21891.17|21891.17|0
1607959760000|2020-12-14 15:29:20|21891.39|21891.39|21891.68|21891.68|21891.68|21891.68|21889.15|21889.15|0
1607959770000|2020-12-14 15:29:30|21894.27|21894.27|21891.18|21891.18|21894.79|21894.79|21891.18|21891.18|0
1607959780000|2020-12-14 15:29:40|21894.29|21894.29|21901.33|21901.33|21901.33|21901.33|21894.29|21894.29|0
1607959790000|2020-12-14 15:29:50|21899.95|21899.95|21900.35|21900.35|21900.35|21900.35|21899.27|21899.27|0
1607959800000|2020-12-14 15:30:00|21899.57|21899.57|21900.23|21900.23|21900.35|21900.35|21899.57|21899.57|0
1607959810000|2020-12-14 15:30:10|21901.79|21901.79|21902.03|21902.03|21902.03|21902.03|21901.59|21901.59|0
1607959820000|2020-12-14 15:30:20|21903.61|21903.61|21905.5|21905.5|21905.5|21905.5|21903.61|21903.61|0
1607959830000|2020-12-14 15:30:30|21906.28|21906.28|21905.76|21905.76|21906.28|21906.28|21905.76|21905.76|0
1607959840000|2020-12-14 15:30:40|21902.55|21902.55|21896.82|21896.82|21902.55|21902.55|21896.82|21896.82|0
1607959850000|2020-12-14 15:30:50|21897.6|21897.6|21901.06|21901.06|21902.11|21902.11|21897.6|21897.6|0
1607959860000|2020-12-14 15:31:00|21900.53|21900.53|21891.92|21891.92|21900.53|21900.53|21891.92|21891.92|0
1607959870000|2020-12-14 15:31:10|21891.39|21891.39|21891.95|21891.95|21891.95|21891.95|21891.27|21891.27|0
1607959880000|2020-12-14 15:31:20|21890.4|21890.4|21895.82|21895.82|21895.82|21895.82|21890.4|21890.4|0
1607959890000|2020-12-14 15:31:30|21897.4|21897.4|21897.34|21897.34|21897.4|21897.4|21897.34|21897.34|0
1607959900000|2020-12-14 15:31:40|21897.15|21897.15|21896.7|21896.7|21897.29|21897.29|21896.7|21896.7|0
1607959910000|2020-12-14 15:31:50|21896.02|21896.02|21892.22|21892.22|21896.79|21896.79|21892.22|21892.22|0
1607959920000|2020-12-14 15:32:00|21892.44|21892.44|21890.86|21890.86|21892.44|21892.44|21890.33|21890.33|0
1607959930000|2020-12-14 15:32:10|21889.8|21889.8|21890.86|21890.86|21890.86|21890.86|21889.8|21889.8|0
1607959950000|2020-12-14 15:32:30|21890.64|21890.64|21883.42|21883.42|21890.64|21890.64|21882.64|21882.64|0
1607959960000|2020-12-14 15:32:40|21882.89|21882.89|21882.79|21882.79|21882.89|21882.89|21880.75|21880.75|0
1607959970000|2020-12-14 15:32:50|21884.25|21884.25|21890.68|21890.68|21890.68|21890.68|21884.25|21884.25|0
1607959980000|2020-12-14 15:33:00|21890.15|21890.15|21897.7|21897.7|21897.7|21897.7|21890.15|21890.15|0
1607959990000|2020-12-14 15:33:10|21898.54|21898.54|21899.45|21899.45|21899.45|21899.45|21898.09|21898.09|0
1607960000000|2020-12-14 15:33:20|21899.98|21899.98|21899.76|21899.76|21899.98|21899.98|21899.76|21899.76|0
1607960010000|2020-12-14 15:33:30|21900.54|21900.54|21899.65|21899.65|21900.54|21900.54|21899.65|21899.65|0
1607960020000|2020-12-14 15:33:40|21898.87|21898.87|21899.43|21899.43|21899.43|21899.43|21898.75|21898.75|0
1607960030000|2020-12-14 15:33:50|21898.91|21898.91|21897.04|21897.04|21899.12|21899.12|21897.04|21897.04|0
1607960040000|2020-12-14 15:34:00|21896.61|21896.61|21888.29|21888.29|21896.82|21896.82|21888.29|21888.29|0
1607960050000|2020-12-14 15:34:10|21889.67|21889.67|21888.24|21888.24|21889.67|21889.67|21888.24|21888.24|0
1607960060000|2020-12-14 15:34:20|21888.02|21888.02|21888.24|21888.24|21888.24|21888.24|21888.02|21888.02|0
1607960070000|2020-12-14 15:34:30|21888.35|21888.35|21887.29|21887.29|21888.35|21888.35|21886.98|21886.98|0
1607960080000|2020-12-14 15:34:40|21888.34|21888.34|21892.43|21892.43|21893.69|21893.69|21888.34|21888.34|0
1607960090000|2020-12-14 15:34:50|21893.79|21893.79|21893.01|21893.01|21893.79|21893.79|21893.01|21893.01|0
1607960100000|2020-12-14 15:35:00|21893.23|21893.23|21896.05|21896.05|21896.05|21896.05|21893.23|21893.23|0
1607960110000|2020-12-14 15:35:10|21895.27|21895.27|21897.43|21897.43|21897.43|21897.43|21895.27|21895.27|0
1607960120000|2020-12-14 15:35:20|21897.86|21897.86|21899.61|21899.61|21899.61|21899.61|21897.17|21897.17|0
1607960130000|2020-12-14 15:35:30|21899.39|21899.39|21897.55|21897.55|21899.39|21899.39|21897.55|21897.55|0
1607960140000|2020-12-14 15:35:40|21898.08|21898.08|21899.72|21899.72|21900.69|21900.69|21898.08|21898.08|0
1607960150000|2020-12-14 15:35:50|21898.14|21898.14|21893.84|21893.84|21898.14|21898.14|21893.84|21893.84|0
1607960160000|2020-12-14 15:36:00|21893.62|21893.62|21893.84|21893.84|21893.84|21893.84|21893.62|21893.62|0
1607960170000|2020-12-14 15:36:10|21893.06|21893.06|21887.37|21887.37|21893.06|21893.06|21887.16|21887.16|0
1607960180000|2020-12-14 15:36:20|21886|21886|21892.18|21892.18|21894.7|21894.7|21886|21886|0
1607960190000|2020-12-14 15:36:30|21891.5|21891.5|21892.86|21892.86|21892.86|21892.86|21891.5|21891.5|0
1607960200000|2020-12-14 15:36:40|21892.66|21892.66|21895.05|21895.05|21895.05|21895.05|21889.03|21889.03|0
1607960210000|2020-12-14 15:36:50|21894.28|21894.28|21898.42|21898.42|21899.72|21899.72|21894.28|21894.28|0
1607960220000|2020-12-14 15:37:00|21897.64|21897.64|21898.47|21898.47|21898.47|21898.47|21896.26|21896.26|0
1607960230000|2020-12-14 15:37:10|21899.84|21899.84|21898.47|21898.47|21899.84|21899.84|21898.47|21898.47|0
1607960240000|2020-12-14 15:37:20|21896.91|21896.91|21896.23|21896.23|21896.91|21896.91|21896.23|21896.23|0
1607960250000|2020-12-14 15:37:30|21897.79|21897.79|21901.34|21901.34|21901.34|21901.34|21897.79|21897.79|0
1607960260000|2020-12-14 15:37:40|21901.55|21901.55|21902.79|21902.79|21902.79|21902.79|21900.56|21900.56|0
1607960270000|2020-12-14 15:37:50|21903.84|21903.84|21903.99|21903.99|21903.99|21903.99|21903.77|21903.77|0
1607960280000|2020-12-14 15:38:00|21905.55|21905.55|21913.42|21913.42|21915.48|21915.48|21905.55|21905.55|0
1607960290000|2020-12-14 15:38:10|21914.2|21914.2|21905.4|21905.4|21914.98|21914.98|21905.4|21905.4|0
1607960300000|2020-12-14 15:38:20|21903.28|21903.28|21902.75|21902.75|21903.28|21903.28|21902.75|21902.75|0
1607960310000|2020-12-14 15:38:30|21902.66|21902.66|21904.17|21904.17|21904.24|21904.24|21902.66|21902.66|0
1607960320000|2020-12-14 15:38:40|21904.14|21904.14|21902.34|21902.34|21904.14|21904.14|21902.31|21902.31|0
1607960330000|2020-12-14 15:38:50|21902.56|21902.56|21902.3|21902.3|21902.56|21902.56|21901.78|21901.78|0
1607960340000|2020-12-14 15:39:00|21900.93|21900.93|21902.54|21902.54|21902.54|21902.54|21900.93|21900.93|0
1607960350000|2020-12-14 15:39:10|21901.76|21901.76|21898.83|21898.83|21901.76|21901.76|21898.83|21898.83|0
1607960360000|2020-12-14 15:39:20|21899.61|21899.61|21900.98|21900.98|21901.16|21901.16|21899.61|21899.61|0
1607960380000|2020-12-14 15:39:40|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|21900.91|0
1607960390000|2020-12-14 15:39:50|21901.13|21901.13|21900.07|21900.07|21901.13|21901.13|21900.07|21900.07|0
1607960400000|2020-12-14 15:40:00|21900.6|21900.6|21899.68|21899.68|21900.6|21900.6|21899.68|21899.68|0
1607960410000|2020-12-14 15:40:10|21899.57|21899.57|21901.13|21901.13|21901.9|21901.9|21899.57|21899.57|0
1607960420000|2020-12-14 15:40:20|21900.8|21900.8|21902.18|21902.18|21902.18|21902.18|21900.8|21900.8|0
1607960430000|2020-12-14 15:40:30|21902.39|21902.39|21901.03|21901.03|21902.39|21902.39|21900.25|21900.25|0
1607960440000|2020-12-14 15:40:40|21899.97|21899.97|21902.31|21902.31|21902.31|21902.31|21898.51|21898.51|0
1607960450000|2020-12-14 15:40:50|21903.37|21903.37|21907.79|21907.79|21907.79|21907.79|21903.37|21903.37|0
1607960460000|2020-12-14 15:41:00|21907.9|21907.9|21908.47|21908.47|21908.47|21908.47|21906.34|21906.34|0
1607960470000|2020-12-14 15:41:10|21908.68|21908.68|21909.24|21909.24|21909.24|21909.24|21908.68|21908.68|0
1607960480000|2020-12-14 15:41:20|21909.36|21909.36|21910.39|21910.39|21910.39|21910.39|21909.01|21909.01|0
1607960490000|2020-12-14 15:41:30|21911.95|21911.95|21912.69|21912.69|21918.07|21918.07|21911.17|21911.17|0
1607960500000|2020-12-14 15:41:40|21911.32|21911.32|21911.9|21911.9|21913.8|21913.8|21911.32|21911.32|0
1607960510000|2020-12-14 15:41:50|21913.27|21913.27|21911.1|21911.1|21913.71|21913.71|21911.1|21911.1|0
1607960520000|2020-12-14 15:42:00|21910.98|21910.98|21911.04|21911.04|21912.41|21912.41|21910.98|21910.98|0
1607960530000|2020-12-14 15:42:10|21908.61|21908.61|21911.52|21911.52|21911.52|21911.52|21907.83|21907.83|0
1607960540000|2020-12-14 15:42:20|21912.3|21912.3|21915.9|21915.9|21915.9|21915.9|21912.3|21912.3|0
1607960550000|2020-12-14 15:42:30|21916.42|21916.42|21925.13|21925.13|21925.13|21925.13|21916.42|21916.42|0
1607960560000|2020-12-14 15:42:40|21926.84|21926.84|21925.09|21925.09|21928.51|21928.51|21925.09|21925.09|0
1607960570000|2020-12-14 15:42:50|21924.57|21924.57|21924.04|21924.04|21924.57|21924.57|21923.51|21923.51|0
1607960580000|2020-12-14 15:43:00|21925.6|21925.6|21927.18|21927.18|21927.18|21927.18|21925.6|21925.6|0
1607960590000|2020-12-14 15:43:10|21927.7|21927.7|21932.01|21932.01|21932.01|21932.01|21927.7|21927.7|0
1607960600000|2020-12-14 15:43:20|21932.17|21932.17|21933.63|21933.63|21935.19|21935.19|21930.8|21930.8|0
1607960610000|2020-12-14 15:43:30|21933.75|21933.75|21934.08|21934.08|21934.08|21934.08|21933.75|21933.75|0
1607960620000|2020-12-14 15:43:40|21934.61|21934.61|21929.19|21929.19|21935.39|21935.39|21929.19|21929.19|0
1607960630000|2020-12-14 15:43:50|21929.97|21929.97|21930.49|21930.49|21930.49|21930.49|21929.97|21929.97|0
1607960640000|2020-12-14 15:44:00|21929.72|21929.72|21929.46|21929.46|21929.72|21929.72|21928.94|21928.94|0
1607960650000|2020-12-14 15:44:10|21928.94|21928.94|21930.84|21930.84|21930.84|21930.84|21928.94|21928.94|0
1607960660000|2020-12-14 15:44:20|21930.61|21930.61|21930.89|21930.89|21931.67|21931.67|21930.56|21930.56|0
1607960670000|2020-12-14 15:44:30|21930.94|21930.94|21930.22|21930.22|21931.78|21931.78|21930.22|21930.22|0
1607960680000|2020-12-14 15:44:40|21928.64|21928.64|21928.9|21928.9|21928.9|21928.9|21927.53|21927.53|0
1607960690000|2020-12-14 15:44:50|21930.27|21930.27|21935.72|21935.72|21935.72|21935.72|21930.27|21930.27|0
1607960700000|2020-12-14 15:45:00|21936.4|21936.4|21939.79|21939.79|21939.79|21939.79|21936.4|21936.4|0
1607960710000|2020-12-14 15:45:10|21939.11|21939.11|21935.51|21935.51|21939.11|21939.11|21934.13|21934.13|0
1607960720000|2020-12-14 15:45:20|21936.88|21936.88|21936.58|21936.58|21937.35|21937.35|21936.2|21936.2|0
1607960730000|2020-12-14 15:45:30|21938.68|21938.68|21939.58|21939.58|21940.94|21940.94|21938.68|21938.68|0
1607960740000|2020-12-14 15:45:40|21938.89|21938.89|21935.51|21935.51|21938.89|21938.89|21935.51|21935.51|0
1607960750000|2020-12-14 15:45:50|21935.29|21935.29|21935.82|21935.82|21935.82|21935.82|21933.71|21933.71|0
1607960760000|2020-12-14 15:46:00|21935.13|21935.13|21928.63|21928.63|21935.13|21935.13|21925.57|21925.57|0
1607960770000|2020-12-14 15:46:10|21930.1|21930.1|21928.51|21928.51|21930.1|21930.1|21928.51|21928.51|0
1607960780000|2020-12-14 15:46:20|21927.73|21927.73|21929.04|21929.04|21929.09|21929.09|21927.73|21927.73|0
1607960790000|2020-12-14 15:46:30|21928.51|21928.51|21925.43|21925.43|21928.7|21928.7|21923.62|21923.62|0
1607960800000|2020-12-14 15:46:40|21925.22|21925.22|21922.71|21922.71|21925.22|21925.22|21922.64|21922.64|0
1607960810000|2020-12-14 15:46:50|21922.18|21922.18|21921.36|21921.36|21923.23|21923.23|21921.36|21921.36|0
1607960820000|2020-12-14 15:47:00|21921.58|21921.58|21921.52|21921.52|21921.77|21921.77|21920.99|21920.99|0
1607960830000|2020-12-14 15:47:10|21920.14|21920.14|21915.08|21915.08|21921.52|21921.52|21913.52|21913.52|0
1607960840000|2020-12-14 15:47:20|21913.5|21913.5|21903.44|21903.44|21913.5|21913.5|21903.44|21903.44|0
1607960850000|2020-12-14 15:47:30|21903.33|21903.33|21904.39|21904.39|21904.39|21904.39|21902.28|21902.28|0
1607960860000|2020-12-14 15:47:40|21903.86|21903.86|21909.99|21909.99|21910.06|21910.06|21903.86|21903.86|0
1607960870000|2020-12-14 15:47:50|21907.36|21907.36|21897.6|21897.6|21907.42|21907.42|21897.6|21897.6|0
1607960880000|2020-12-14 15:48:00|21897.07|21897.07|21892.43|21892.43|21897.07|21897.07|21892.43|21892.43|0
1607960890000|2020-12-14 15:48:10|21893.98|21893.98|21897.69|21897.69|21898.78|21898.78|21893.98|21893.98|0
1607960900000|2020-12-14 15:48:20|21896.64|21896.64|21894.62|21894.62|21896.64|21896.64|21893.03|21893.03|0
1607960910000|2020-12-14 15:48:30|21893.93|21893.93|21894.17|21894.17|21894.17|21894.17|21893.93|21893.93|0
1607960920000|2020-12-14 15:48:40|21894.23|21894.23|21892.66|21892.66|21895.6|21895.6|21892.66|21892.66|0
1607960930000|2020-12-14 15:48:50|21893.44|21893.44|21894.65|21894.65|21895.34|21895.34|21893.44|21893.44|0
1607960940000|2020-12-14 15:49:00|21894.13|21894.13|21890.36|21890.36|21894.13|21894.13|21890.14|21890.14|0
1607960950000|2020-12-14 15:49:10|21891.05|21891.05|21891.23|21891.23|21892.6|21892.6|21891.05|21891.05|0
1607960960000|2020-12-14 15:49:20|21890.45|21890.45|21886.65|21886.65|21890.45|21890.45|21886.65|21886.65|0
1607960970000|2020-12-14 15:49:30|21885.59|21885.59|21884.31|21884.31|21886.65|21886.65|21884.31|21884.31|0
1607960980000|2020-12-14 15:49:40|21883.26|21883.26|21884.26|21884.26|21884.26|21884.26|21882.46|21882.46|0
1607960990000|2020-12-14 15:49:50|21883.74|21883.74|21883.74|21883.74|21883.74|21883.74|21883.74|21883.74|0
1607961000000|2020-12-14 15:50:00|21880.99|21880.99|21878.55|21878.55|21880.99|21880.99|21876.49|21876.49|0
1607961010000|2020-12-14 15:50:10|21879.23|21879.23|21881.91|21881.91|21881.91|21881.91|21879.23|21879.23|0
1607961020000|2020-12-14 15:50:20|21881.23|21881.23|21873.63|21873.63|21881.23|21881.23|21873.63|21873.63|0
1607961030000|2020-12-14 15:50:30|21874.41|21874.41|21872.8|21872.8|21874.41|21874.41|21872.58|21872.58|0
1607961040000|2020-12-14 15:50:40|21874.17|21874.17|21873.96|21873.96|21875.23|21875.23|21873.96|21873.96|0
1607961050000|2020-12-14 15:50:50|21871.21|21871.21|21866.91|21866.91|21871.21|21871.21|21866.91|21866.91|0
1607961060000|2020-12-14 15:51:00|21867.6|21867.6|21864.17|21864.17|21868.38|21868.38|21864.17|21864.17|0
1607961070000|2020-12-14 15:51:10|21863.65|21863.65|21867.84|21867.84|21867.84|21867.84|21863.65|21863.65|0
1607961080000|2020-12-14 15:51:20|21868.62|21868.62|21865.74|21865.74|21868.62|21868.62|21864.96|21864.96|0
1607961090000|2020-12-14 15:51:30|21868.17|21868.17|21871.49|21871.49|21871.49|21871.49|21868.17|21868.17|0
1607961100000|2020-12-14 15:51:40|21871.71|21871.71|21869.97|21869.97|21871.92|21871.92|21869.97|21869.97|0
1607961110000|2020-12-14 15:51:50|21869.71|21869.71|21869.71|21869.71|21870.77|21870.77|21869.71|21869.71|0
1607961120000|2020-12-14 15:52:00|21867.04|21867.04|21865.08|21865.08|21867.04|21867.04|21864.4|21864.4|0
1607961130000|2020-12-14 15:52:10|21866.13|21866.13|21867.56|21867.56|21867.56|21867.56|21866.13|21866.13|0
1607961140000|2020-12-14 15:52:20|21864.81|21864.81|21864.81|21864.81|21864.81|21864.81|21864.81|21864.81|0
1607961150000|2020-12-14 15:52:30|21866.19|21866.19|21866.19|21866.19|21866.19|21866.19|21866.19|21866.19|0
1607961160000|2020-12-14 15:52:40|21866.41|21866.41|21871.7|21871.7|21871.7|21871.7|21866.41|21866.41|0
1607961170000|2020-12-14 15:52:50|21871.02|21871.02|21869.56|21869.56|21871.02|21871.02|21869.46|21869.46|0
1607961180000|2020-12-14 15:53:00|21870.24|21870.24|21871.2|21871.2|21872.29|21872.29|21870.24|21870.24|0
1607961190000|2020-12-14 15:53:10|21870.42|21870.42|21871.58|21871.58|21871.8|21871.8|21870.42|21870.42|0
1607961200000|2020-12-14 15:53:20|21870.89|21870.89|21866.06|21866.06|21870.89|21870.89|21866.06|21866.06|0
1607961210000|2020-12-14 15:53:30|21865.01|21865.01|21867.78|21867.78|21868.47|21868.47|21863.63|21863.63|0
1607961220000|2020-12-14 15:53:40|21869.36|21869.36|21869.52|21869.52|21869.52|21869.52|21868.84|21868.84|0
1607961230000|2020-12-14 15:53:50|21870.3|21870.3|21870.3|21870.3|21870.3|21870.3|21870.3|21870.3|0
1607961240000|2020-12-14 15:54:00|21870.08|21870.08|21865.87|21865.87|21870.08|21870.08|21865.87|21865.87|0
1607961250000|2020-12-14 15:54:10|21865.76|21865.76|21865.23|21865.23|21865.76|21865.76|21865.23|21865.23|0
1607961260000|2020-12-14 15:54:20|21863.77|21863.77|21861.09|21861.09|21864.55|21864.55|21859.5|21859.5|0
1607961270000|2020-12-14 15:54:30|21861.62|21861.62|21862.4|21862.4|21863.17|21863.17|21861.62|21861.62|0
1607961280000|2020-12-14 15:54:40|21861.71|21861.71|21863.09|21863.09|21863.09|21863.09|21861.71|21861.71|0
1607961290000|2020-12-14 15:54:50|21862.66|21862.66|21862.66|21862.66|21862.66|21862.66|21862.66|21862.66|0
1607961300000|2020-12-14 15:55:00|21862.85|21862.85|21863.43|21863.43|21863.43|21863.43|21859.46|21859.46|0
1607961310000|2020-12-14 15:55:10|21863.55|21863.55|21864.86|21864.86|21864.86|21864.86|21863.55|21863.55|0
1607961320000|2020-12-14 15:55:20|21866.41|21866.41|21862.29|21862.29|21866.41|21866.41|21862.29|21862.29|0
1607961330000|2020-12-14 15:55:30|21863.66|21863.66|21865.97|21865.97|21865.97|21865.97|21863.55|21863.55|0
1607961340000|2020-12-14 15:55:40|21868.72|21868.72|21868.51|21868.51|21870.3|21870.3|21868.51|21868.51|0
1607961360000|2020-12-14 15:56:00|21868.29|21868.29|21870.56|21870.56|21870.56|21870.56|21868.29|21868.29|0
1607961370000|2020-12-14 15:56:10|21870.78|21870.78|21868.66|21868.66|21870.78|21870.78|21868.66|21868.66|0
1607961380000|2020-12-14 15:56:20|21869.34|21869.34|21870.37|21870.37|21871.95|21871.95|21869.34|21869.34|0
1607961400000|2020-12-14 15:56:40|21869.85|21869.85|21869.85|21869.85|21869.85|21869.85|21869.85|21869.85|0
1607961410000|2020-12-14 15:56:50|21870.63|21870.63|21870.63|21870.63|21870.63|21870.63|21870.63|21870.63|0
1607961420000|2020-12-14 15:57:00|21870.84|21870.84|21870.84|21870.84|21870.84|21870.84|21870.84|21870.84|0
1607961430000|2020-12-14 15:57:10|21870.07|21870.07|21867.74|21867.74|21870.07|21870.07|21867.74|21867.74|0
1607961440000|2020-12-14 15:57:20|21866.97|21866.97|21854.06|21854.06|21866.97|21866.97|21854.06|21854.06|0
1607961450000|2020-12-14 15:57:30|21853.38|21853.38|21850.44|21850.44|21853.38|21853.38|21850.44|21850.44|0
1607961460000|2020-12-14 15:57:40|21849.92|21849.92|21845.46|21845.46|21849.92|21849.92|21844.93|21844.93|0
1607961470000|2020-12-14 15:57:50|21844.93|21844.93|21847.68|21847.68|21849.24|21849.24|21844.93|21844.93|0
1607961480000|2020-12-14 15:58:00|21847.15|21847.15|21845.78|21845.78|21847.15|21847.15|21845.78|21845.78|0
1607961490000|2020-12-14 15:58:10|21845.91|21845.91|21844.32|21844.32|21845.91|21845.91|21844.32|21844.32|0
1607961500000|2020-12-14 15:58:20|21843.8|21843.8|21841.39|21841.39|21843.8|21843.8|21841.39|21841.39|0
1607961510000|2020-12-14 15:58:30|21844.02|21844.02|21848.1|21848.1|21848.62|21848.62|21843.04|21843.04|0
1607961520000|2020-12-14 15:58:40|21846.72|21846.72|21846.2|21846.2|21846.72|21846.72|21846.2|21846.2|0
1607961530000|2020-12-14 15:58:50|21845.14|21845.14|21841|21841|21845.14|21845.14|21840.78|21840.78|0
1607961540000|2020-12-14 15:59:00|21839.63|21839.63|21835.51|21835.51|21839.63|21839.63|21835.51|21835.51|0
1607961550000|2020-12-14 15:59:10|21834.83|21834.83|21828.82|21828.82|21834.83|21834.83|21828.82|21828.82|0
1607961560000|2020-12-14 15:59:20|21828.04|21828.04|21825.24|21825.24|21828.82|21828.82|21825.19|21825.19|0
1607961570000|2020-12-14 15:59:30|21826.01|21826.01|21823.76|21823.76|21826.01|21826.01|21823.76|21823.76|0
1607961580000|2020-12-14 15:59:40|21825.07|21825.07|21822.76|21822.76|21826.89|21826.89|21822.76|21822.76|0
1607961590000|2020-12-14 15:59:50|21823.81|21823.81|21828.14|21828.14|21828.14|21828.14|21823.81|21823.81|0
1607961600000|2020-12-14 16:00:00|21829.21|21829.21|21829.57|21829.57|21831.15|21831.15|21829.21|21829.21|0
1607961610000|2020-12-14 16:00:10|21829.69|21829.69|21829.69|21829.69|21829.69|21829.69|21828.64|21828.64|0
1607961620000|2020-12-14 16:00:20|21824.89|21824.89|21823.9|21823.9|21824.89|21824.89|21823.21|21823.21|0
1607961630000|2020-12-14 16:00:30|21823.37|21823.37|21824.37|21824.37|21824.37|21824.37|21823.31|21823.31|0
1607961640000|2020-12-14 16:00:40|21823.59|21823.59|21821.69|21821.69|21823.59|21823.59|21821.69|21821.69|0
1607961650000|2020-12-14 16:00:50|21824.96|21824.96|21822.22|21822.22|21824.96|21824.96|21822.22|21822.22|0
1607961660000|2020-12-14 16:01:00|21823.59|21823.59|21832.54|21832.54|21832.54|21832.54|21823.59|21823.59|0
1607961670000|2020-12-14 16:01:10|21830.96|21830.96|21834.02|21834.02|21834.66|21834.66|21830.18|21830.18|0
1607961680000|2020-12-14 16:01:20|21831.76|21831.76|21833.7|21833.7|21833.7|21833.7|21830.63|21830.63|0
1607961690000|2020-12-14 16:01:30|21834.22|21834.22|21832.33|21832.33|21834.22|21834.22|21831.55|21831.55|0
1607961700000|2020-12-14 16:01:40|21833.38|21833.38|21828.99|21828.99|21833.91|21833.91|21828.99|21828.99|0
1607961710000|2020-12-14 16:01:50|21828.78|21828.78|21827.88|21827.88|21828.78|21828.78|21827.88|21827.88|0
1607961720000|2020-12-14 16:02:00|21823.89|21823.89|21824.83|21824.83|21824.83|21824.83|21821.78|21821.78|0
1607961730000|2020-12-14 16:02:10|21824.05|21824.05|21823.84|21823.84|21824.05|21824.05|21823.84|21823.84|0
1607961740000|2020-12-14 16:02:20|21823.62|21823.62|21822.04|21822.04|21823.62|21823.62|21822.04|21822.04|0
1607961750000|2020-12-14 16:02:30|21821.97|21821.97|21808.49|21808.49|21821.97|21821.97|21808.49|21808.49|0
1607961760000|2020-12-14 16:02:40|21807.81|21807.81|21804.25|21804.25|21809.81|21809.81|21804.25|21804.25|0
1607961770000|2020-12-14 16:02:50|21804.12|21804.12|21800.21|21800.21|21804.12|21804.12|21799.43|21799.43|0
1607961780000|2020-12-14 16:03:00|21800.74|21800.74|21799.56|21799.56|21805.33|21805.33|21799.56|21799.56|0
1607961790000|2020-12-14 16:03:10|21800.34|21800.34|21805.17|21805.17|21805.17|21805.17|21799.28|21799.28|0
1607961800000|2020-12-14 16:03:20|21806.22|21806.22|21807.34|21807.34|21807.34|21807.34|21805.44|21805.44|0
1607961810000|2020-12-14 16:03:30|21807.87|21807.87|21809.37|21809.37|21809.55|21809.55|21807.87|21807.87|0
1607961820000|2020-12-14 16:03:40|21810.05|21810.05|21810.73|21810.73|21810.73|21810.73|21810.05|21810.05|0
1607961830000|2020-12-14 16:03:50|21809.95|21809.95|21808.37|21808.37|21809.95|21809.95|21808.37|21808.37|0
1607961840000|2020-12-14 16:04:00|21807|21807|21805.1|21805.1|21807|21807|21804.57|21804.57|0
1607961870000|2020-12-14 16:04:30|21805.88|21805.88|21813.2|21813.2|21814.78|21814.78|21805.88|21805.88|0
1607961880000|2020-12-14 16:04:40|21813.63|21813.63|21813.53|21813.53|21814.15|21814.15|21813.44|21813.44|0
1607961890000|2020-12-14 16:04:50|21813.1|21813.1|21814.87|21814.87|21815.65|21815.65|21812.88|21812.88|0
1607961900000|2020-12-14 16:05:00|21813.49|21813.49|21815.78|21815.78|21815.78|21815.78|21813.28|21813.28|0
1607961910000|2020-12-14 16:05:10|21816|21816|21816.39|21816.39|21816.39|21816.39|21815.87|21815.87|0
1607961920000|2020-12-14 16:05:20|21816.64|21816.64|21811.48|21811.48|21816.64|21816.64|21811.48|21811.48|0
1607961930000|2020-12-14 16:05:30|21810.7|21810.7|21812.45|21812.45|21812.45|21812.45|21810.7|21810.7|0
1607961940000|2020-12-14 16:05:40|21813.83|21813.83|21812.45|21812.45|21813.83|21813.83|21812.45|21812.45|0
1607961950000|2020-12-14 16:05:50|21812.98|21812.98|21811.58|21811.58|21814.44|21814.44|21811.58|21811.58|0
1607961960000|2020-12-14 16:06:00|21811.05|21811.05|21809.68|21809.68|21811.05|21811.05|21809.49|21809.49|0
1607961970000|2020-12-14 16:06:10|21810.21|21810.21|21811.14|21811.14|21811.39|21811.39|21810.21|21810.21|0
1607961980000|2020-12-14 16:06:20|21811.66|21811.66|21811.66|21811.66|21811.66|21811.66|21811.66|21811.66|0
1607961990000|2020-12-14 16:06:30|21811.72|21811.72|21817.54|21817.54|21818.07|21818.07|21811.72|21811.72|0
1607962000000|2020-12-14 16:06:40|21818.59|21818.59|21818.65|21818.65|21818.65|21818.65|21818.59|21818.59|0
1607962010000|2020-12-14 16:06:50|21818.86|21818.86|21820.64|21820.64|21820.64|21820.64|21818.86|21818.86|0
1607962020000|2020-12-14 16:07:00|21818.74|21818.74|21822.38|21822.38|21823.16|21823.16|21818.74|21818.74|0
1607962030000|2020-12-14 16:07:10|21822.6|21822.6|21825.53|21825.53|21825.53|21825.53|21822.6|21822.6|0
1607962040000|2020-12-14 16:07:20|21825.58|21825.58|21826.84|21826.84|21827.63|21827.63|21825.58|21825.58|0
1607962050000|2020-12-14 16:07:30|21827.28|21827.28|21824.35|21824.35|21827.28|21827.28|21821.92|21821.92|0
1607962060000|2020-12-14 16:07:40|21822.98|21822.98|21824.53|21824.53|21824.53|21824.53|21822.98|21822.98|0
1607962070000|2020-12-14 16:07:50|21824.65|21824.65|21824.72|21824.72|21824.72|21824.72|21824.65|21824.65|0
1607962080000|2020-12-14 16:08:00|21824.29|21824.29|21820.86|21820.86|21824.29|21824.29|21820.86|21820.86|0
1607962090000|2020-12-14 16:08:10|21821.54|21821.54|21816.78|21816.78|21822.07|21822.07|21816.72|21816.72|0
1607962100000|2020-12-14 16:08:20|21816.66|21816.66|21816.81|21816.81|21816.81|21816.81|21815.08|21815.08|0
1607962110000|2020-12-14 16:08:30|21813.01|21813.01|21813.11|21813.11|21813.11|21813.11|21812.33|21812.33|0
1607962120000|2020-12-14 16:08:40|21812.92|21812.92|21808.12|21808.12|21812.92|21812.92|21807.59|21807.59|0
1607962130000|2020-12-14 16:08:50|21808.33|21808.33|21808.33|21808.33|21808.86|21808.86|21808.33|21808.33|0
1607962140000|2020-12-14 16:09:00|21807.56|21807.56|21807.3|21807.3|21807.56|21807.56|21806.78|21806.78|0
1607962150000|2020-12-14 16:09:10|21804.35|21804.35|21802.22|21802.22|21804.35|21804.35|21802.22|21802.22|0
1607962160000|2020-12-14 16:09:20|21800.63|21800.63|21800.2|21800.2|21800.63|21800.63|21800.2|21800.2|0
1607962170000|2020-12-14 16:09:30|21799.68|21799.68|21797.47|21797.47|21799.68|21799.68|21794.33|21794.33|0
1607962180000|2020-12-14 16:09:40|21796.1|21796.1|21796.04|21796.04|21796.1|21796.1|21796.04|21796.04|0
1607962190000|2020-12-14 16:09:50|21794.48|21794.48|21792.9|21792.9|21794.48|21794.48|21792.9|21792.9|0
1607962200000|2020-12-14 16:10:00|21791.54|21791.54|21788.42|21788.42|21791.54|21791.54|21787.37|21787.37|0
1607962210000|2020-12-14 16:10:10|21789.2|21789.2|21789.2|21789.2|21789.2|21789.2|21789.2|21789.2|0
1607962220000|2020-12-14 16:10:20|21788.98|21788.98|21791.4|21791.4|21791.4|21791.4|21788.98|21788.98|0
1607962230000|2020-12-14 16:10:30|21790.03|21790.03|21789.7|21789.7|21794.15|21794.15|21788.33|21788.33|0
1607962240000|2020-12-14 16:10:40|21789.49|21789.49|21794.22|21794.22|21794.29|21794.29|21788.5|21788.5|0
1607962250000|2020-12-14 16:10:50|21796.46|21796.46|21799.73|21799.73|21799.73|21799.73|21796.46|21796.46|0
1607962260000|2020-12-14 16:11:00|21799.83|21799.83|21798.39|21798.39|21800.54|21800.54|21798.39|21798.39|0
1607962270000|2020-12-14 16:11:10|21797.02|21797.02|21796.8|21796.8|21797.02|21797.02|21796.8|21796.8|0
1607962280000|2020-12-14 16:11:20|21797.33|21797.33|21797.33|21797.33|21797.33|21797.33|21796.55|21796.55|0
1607962290000|2020-12-14 16:11:30|21797.77|21797.77|21797.77|21797.77|21799.92|21799.92|21797.77|21797.77|0
1607962300000|2020-12-14 16:11:40|21798.2|21798.2|21798.2|21798.2|21798.2|21798.2|21798.2|21798.2|0
1607962310000|2020-12-14 16:11:50|21798.98|21798.98|21802.4|21802.4|21802.4|21802.4|21798.98|21798.98|0
1607962320000|2020-12-14 16:12:00|21803.18|21803.18|21811.73|21811.73|21811.73|21811.73|21803.18|21803.18|0
1607962330000|2020-12-14 16:12:10|21814.48|21814.48|21818.89|21818.89|21818.89|21818.89|21814.48|21814.48|0
1607962340000|2020-12-14 16:12:20|21819|21819|21810.24|21810.24|21819.41|21819.41|21810.24|21810.24|0
1607962350000|2020-12-14 16:12:30|21809.71|21809.71|21809.71|21809.71|21809.71|21809.71|21809.71|21809.71|0
1607962360000|2020-12-14 16:12:40|21808.66|21808.66|21811.04|21811.04|21812.46|21812.46|21808.66|21808.66|0
1607962370000|2020-12-14 16:12:50|21810.51|21810.51|21810.88|21810.88|21811.41|21811.41|21806.03|21806.03|0
1607962380000|2020-12-14 16:13:00|21811.41|21811.41|21814.27|21814.27|21814.27|21814.27|21810.63|21810.63|0
1607962390000|2020-12-14 16:13:10|21814.21|21814.21|21815.42|21815.42|21815.42|21815.42|21813.84|21813.84|0
1607962400000|2020-12-14 16:13:20|21814.04|21814.04|21814.26|21814.26|21814.26|21814.26|21814.04|21814.04|0
1607962410000|2020-12-14 16:13:30|21814.16|21814.16|21813.64|21813.64|21814.16|21814.16|21813.64|21813.64|0
1607962420000|2020-12-14 16:13:40|21814.42|21814.42|21812.57|21812.57|21815.79|21815.79|21812.57|21812.57|0
1607962430000|2020-12-14 16:13:50|21812.05|21812.05|21807.19|21807.19|21812.05|21812.05|21807.19|21807.19|0
1607962440000|2020-12-14 16:14:00|21806.66|21806.66|21804.93|21804.93|21806.66|21806.66|21804.49|21804.49|0
1607962450000|2020-12-14 16:14:10|21805.46|21805.46|21808.2|21808.2|21808.73|21808.73|21803.35|21803.35|0
1607962460000|2020-12-14 16:14:20|21808.12|21808.12|21808.19|21808.19|21808.19|21808.19|21808.12|21808.12|0
1607962470000|2020-12-14 16:14:30|21809.77|21809.77|21807.29|21807.29|21809.77|21809.77|21807.29|21807.29|0
1607962480000|2020-12-14 16:14:40|21808.67|21808.67|21809.52|21809.52|21809.52|21809.52|21808.14|21808.14|0
1607962490000|2020-12-14 16:14:50|21810.2|21810.2|21806.93|21806.93|21810.2|21810.2|21806.92|21806.92|0
1607962500000|2020-12-14 16:15:00|21807.71|21807.71|21806.29|21806.29|21807.71|21807.71|21804.71|21804.71|0
1607962510000|2020-12-14 16:15:10|21806.32|21806.32|21808.26|21808.26|21809.07|21809.07|21806.32|21806.32|0
1607962520000|2020-12-14 16:15:20|21807.74|21807.74|21812.14|21812.14|21812.14|21812.14|21807.74|21807.74|0
1607962530000|2020-12-14 16:15:30|21812.92|21812.92|21817.78|21817.78|21817.78|21817.78|21812.92|21812.92|0
1607962540000|2020-12-14 16:15:40|21819.33|21819.33|21820.58|21820.58|21820.58|21820.58|21818.34|21818.34|0
1607962550000|2020-12-14 16:15:50|21819.2|21819.2|21821.94|21821.94|21821.94|21821.94|21819.2|21819.2|0
1607962560000|2020-12-14 16:16:00|21819.84|21819.84|21814.41|21814.41|21820.36|21820.36|21814.41|21814.41|0
1607962570000|2020-12-14 16:16:10|21813.89|21813.89|21811.86|21811.86|21814|21814|21811.86|21811.86|0
1607962580000|2020-12-14 16:16:20|21811.18|21811.18|21812.66|21812.66|21812.66|21812.66|21810.4|21810.4|0
1607962590000|2020-12-14 16:16:30|21813.44|21813.44|21823.03|21823.03|21823.03|21823.03|21813.44|21813.44|0
1607962600000|2020-12-14 16:16:40|21823.81|21823.81|21823.69|21823.69|21823.81|21823.81|21823.69|21823.69|0
1607962610000|2020-12-14 16:16:50|21824.22|21824.22|21824.93|21824.93|21825.06|21825.06|21823.69|21823.69|0
1607962620000|2020-12-14 16:17:00|21824.72|21824.72|21817.56|21817.56|21824.72|21824.72|21817.5|21817.5|0
1607962630000|2020-12-14 16:17:10|21816.19|21816.19|21817.51|21817.51|21817.56|21817.56|21816.19|21816.19|0
1607962640000|2020-12-14 16:17:20|21815.95|21815.95|21818.07|21818.07|21818.07|21818.07|21815.27|21815.27|0
1607962650000|2020-12-14 16:17:30|21818.85|21818.85|21819.65|21819.65|21819.9|21819.9|21818.85|21818.85|0
1607962660000|2020-12-14 16:17:40|21819.44|21819.44|21818.31|21818.31|21819.44|21819.44|21816.51|21816.51|0
1607962670000|2020-12-14 16:17:50|21821.06|21821.06|21824.58|21824.58|21824.58|21824.58|21821|21821|0
1607962680000|2020-12-14 16:18:00|21824.64|21824.64|21825.45|21825.45|21825.45|21825.45|21824.64|21824.64|0
1607962690000|2020-12-14 16:18:10|21824.08|21824.08|21822.18|21822.18|21824.08|21824.08|21822.18|21822.18|0
1607962700000|2020-12-14 16:18:20|21822.4|21822.4|21822.4|21822.4|21822.4|21822.4|21822.4|21822.4|0
1607962710000|2020-12-14 16:18:30|21823.08|21823.08|21825.11|21825.11|21825.11|21825.11|21823.08|21823.08|0
1607962720000|2020-12-14 16:18:40|21825.89|21825.89|21824.45|21824.45|21825.89|21825.89|21824.45|21824.45|0
1607962730000|2020-12-14 16:18:50|21824.39|21824.39|21822.76|21822.76|21824.85|21824.85|21822.76|21822.76|0
1607962740000|2020-12-14 16:19:00|21821.71|21821.71|21822.61|21822.61|21822.61|21822.61|21821.46|21821.46|0
1607962750000|2020-12-14 16:19:10|21821.03|21821.03|21818.14|21818.14|21821.03|21821.03|21818.14|21818.14|0
1607962760000|2020-12-14 16:19:20|21818.82|21818.82|21822.77|21822.77|21823.2|21823.2|21818.82|21818.82|0
1607962770000|2020-12-14 16:19:30|21823.45|21823.45|21823.24|21823.24|21823.45|21823.45|21823.24|21823.24|0
1607962780000|2020-12-14 16:19:40|21822.46|21822.46|21822.46|21822.46|21822.46|21822.46|21822.46|21822.46|0
1607962790000|2020-12-14 16:19:50|21823.14|21823.14|21823.57|21823.57|21825.15|21825.15|21823.14|21823.14|0
1607962800000|2020-12-14 16:20:00|21824.1|21824.1|21826.63|21826.63|21826.63|21826.63|21823.88|21823.88|0
1607962810000|2020-12-14 16:20:10|21826.1|21826.1|21821.27|21821.27|21826.1|21826.1|21819.9|21819.9|0
1607962820000|2020-12-14 16:20:20|21821.8|21821.8|21821.8|21821.8|21821.8|21821.8|21821.8|21821.8|0
1607962830000|2020-12-14 16:20:30|21821.27|21821.27|21821.44|21821.44|21822.64|21822.64|21821.27|21821.27|0
1607962840000|2020-12-14 16:20:40|21820.84|21820.84|21820.01|21820.01|21821.52|21821.52|21820.01|21820.01|0
1607962850000|2020-12-14 16:20:50|21818.64|21818.64|21817.87|21817.87|21818.92|21818.92|21817.87|21817.87|0
1607962860000|2020-12-14 16:21:00|21816.82|21816.82|21816.66|21816.66|21816.82|21816.82|21814.76|21814.76|0
1607962870000|2020-12-14 16:21:10|21816.88|21816.88|21823.1|21823.1|21823.1|21823.1|21816.88|21816.88|0
1607962880000|2020-12-14 16:21:20|21823.32|21823.32|21823.75|21823.75|21823.75|21823.75|21823.32|21823.32|0
1607962890000|2020-12-14 16:21:30|21824.28|21824.28|21824.21|21824.21|21824.28|21824.28|21824.21|21824.21|0
1607962900000|2020-12-14 16:21:40|21823.43|21823.43|21822.27|21822.27|21823.43|21823.43|21822.06|21822.06|0
1607962910000|2020-12-14 16:21:50|21822.05|21822.05|21825.57|21825.57|21825.57|21825.57|21822.05|21822.05|0
1607962920000|2020-12-14 16:22:00|21825.45|21825.45|21828.78|21828.78|21828.78|21828.78|21825.45|21825.45|0
1607962930000|2020-12-14 16:22:10|21828.72|21828.72|21828.6|21828.6|21829.45|21829.45|21828.6|21828.6|0
1607962940000|2020-12-14 16:22:20|21827.92|21827.92|21828.47|21828.47|21828.47|21828.47|21826.91|21826.91|0
1607962950000|2020-12-14 16:22:30|21828.5|21828.5|21829.35|21829.35|21829.35|21829.35|21828.5|21828.5|0
1607962960000|2020-12-14 16:22:40|21829.46|21829.46|21830.98|21830.98|21831.2|21831.2|21829.46|21829.46|0
1607962970000|2020-12-14 16:22:50|21830.21|21830.21|21826.54|21826.54|21830.21|21830.21|21826.45|21826.45|0
1607962980000|2020-12-14 16:23:00|21826.33|21826.33|21825.51|21825.51|21827.07|21827.07|21825.51|21825.51|0
1607962990000|2020-12-14 16:23:10|21824.99|21824.99|21825.06|21825.06|21825.51|21825.51|21824.99|21824.99|0
1607963000000|2020-12-14 16:23:20|21826.11|21826.11|21825.59|21825.59|21826.8|21826.8|21825.59|21825.59|0
1607963010000|2020-12-14 16:23:30|21825.06|21825.06|21824.95|21824.95|21825.23|21825.23|21824.28|21824.28|0
1607963020000|2020-12-14 16:23:40|21826.32|21826.32|21825.32|21825.32|21826.57|21826.57|21824.88|21824.88|0
1607963030000|2020-12-14 16:23:50|21826.38|21826.38|21828.52|21828.52|21828.52|21828.52|21826.38|21826.38|0
1607963040000|2020-12-14 16:24:00|21827.99|21827.99|21826.69|21826.69|21827.99|21827.99|21824.47|21824.47|0
1607963050000|2020-12-14 16:24:10|21825.31|21825.31|21825.2|21825.2|21825.31|21825.31|21824.67|21824.67|0
1607963060000|2020-12-14 16:24:20|21825.31|21825.31|21832.05|21832.05|21832.05|21832.05|21825.31|21825.31|0
1607963070000|2020-12-14 16:24:30|21832.73|21832.73|21831.27|21831.27|21832.73|21832.73|21831.27|21831.27|0
1607963080000|2020-12-14 16:24:40|21831.2|21831.2|21827.08|21827.08|21831.2|21831.2|21827.08|21827.08|0
1607963090000|2020-12-14 16:24:50|21826.89|21826.89|21827.54|21827.54|21827.57|21827.57|21826.89|21826.89|0
1607963100000|2020-12-14 16:25:00|21827.32|21827.32|21826.3|21826.3|21829.43|21829.43|21826.3|21826.3|0
1607963110000|2020-12-14 16:25:10|21827.08|21827.08|21833.74|21833.74|21833.74|21833.74|21825.47|21825.47|0
1607963120000|2020-12-14 16:25:20|21833.53|21833.53|21832.64|21832.64|21834.3|21834.3|21831.59|21831.59|0
1607963130000|2020-12-14 16:25:30|21832.43|21832.43|21833.02|21833.02|21833.54|21833.54|21832.43|21832.43|0
1607963140000|2020-12-14 16:25:40|21833.54|21833.54|21838.09|21838.09|21838.09|21838.09|21833.54|21833.54|0
1607963150000|2020-12-14 16:25:50|21838.62|21838.62|21838.47|21838.47|21840.2|21840.2|21838.47|21838.47|0
1607963160000|2020-12-14 16:26:00|21840.89|21840.89|21840.05|21840.05|21850.19|21850.19|21839.84|21839.84|0
1607963170000|2020-12-14 16:26:10|21838.99|21838.99|21839.21|21839.21|21839.52|21839.52|21837.94|21837.94|0
1607963180000|2020-12-14 16:26:20|21839.15|21839.15|21837.78|21837.78|21839.15|21839.15|21837.78|21837.78|0
1607963190000|2020-12-14 16:26:30|21839.15|21839.15|21837.42|21837.42|21839.15|21839.15|21837.42|21837.42|0
1607963200000|2020-12-14 16:26:40|21837.2|21837.2|21836.73|21836.73|21837.42|21837.42|21836.42|21836.42|0
1607963210000|2020-12-14 16:26:50|21836.52|21836.52|21835.62|21835.62|21836.52|21836.52|21835.62|21835.62|0
1607963220000|2020-12-14 16:27:00|21836.05|21836.05|21837.53|21837.53|21837.53|21837.53|21836.05|21836.05|0
1607963230000|2020-12-14 16:27:10|21838.84|21838.84|21839.53|21839.53|21839.53|21839.53|21838.84|21838.84|0
1607963240000|2020-12-14 16:27:20|21840.06|21840.06|21841.06|21841.06|21841.06|21841.06|21838.25|21838.25|0
1607963250000|2020-12-14 16:27:30|21841.41|21841.41|21837.88|21837.88|21841.41|21841.41|21837.88|21837.88|0
1607963260000|2020-12-14 16:27:40|21836.51|21836.51|21834.16|21834.16|21836.68|21836.68|21834.16|21834.16|0
1607963270000|2020-12-14 16:27:50|21834.69|21834.69|21833.8|21833.8|21836.65|21836.65|21833.8|21833.8|0
1607963280000|2020-12-14 16:28:00|21835.54|21835.54|21838.59|21838.59|21838.76|21838.76|21835.54|21835.54|0
1607963290000|2020-12-14 16:28:10|21838.66|21838.66|21835.38|21835.38|21838.66|21838.66|21835.38|21835.38|0
1607963300000|2020-12-14 16:28:20|21835.59|21835.59|21842.64|21842.64|21844.96|21844.96|21830.22|21830.22|0
1607963310000|2020-12-14 16:28:30|21841.59|21841.59|21844.14|21844.14|21844.93|21844.93|21841.59|21841.59|0
1607963320000|2020-12-14 16:28:40|21844.19|21844.19|21847.72|21847.72|21847.78|21847.78|21844.19|21844.19|0
1607963330000|2020-12-14 16:28:50|21849.09|21849.09|21847.65|21847.65|21849.09|21849.09|21846.34|21846.34|0
1607963340000|2020-12-14 16:29:00|21847.52|21847.52|21842.01|21842.01|21848.2|21848.2|21841.79|21841.79|0
1607963350000|2020-12-14 16:29:10|21842.69|21842.69|21838.4|21838.4|21842.69|21842.69|21838.4|21838.4|0
1607963360000|2020-12-14 16:29:20|21838.93|21838.93|21829.59|21829.59|21838.93|21838.93|21829.59|21829.59|0
1607963370000|2020-12-14 16:29:30|21830.54|21830.54|21830.39|21830.39|21830.54|21830.54|21827.05|21827.05|0
1607963380000|2020-12-14 16:29:40|21830.46|21830.46|21836.08|21836.08|21836.3|21836.3|21828.28|21828.28|0
1607963390000|2020-12-14 16:29:50|21833.33|21833.33|21837.43|21837.43|21837.87|21837.87|21832.95|21832.95|0
1608020100000|2020-12-15 08:15:00|21835.88|21835.88|21829.55|21829.55|21836.53|21836.53|21829.55|21829.55|0
1608020110000|2020-12-15 08:15:10|21828.18|21828.18|21823.36|21823.36|21828.18|21828.18|21820.53|21820.53|0
1608020120000|2020-12-15 08:15:20|21822.58|21822.58|21823.19|21823.19|21823.36|21823.36|21820.86|21820.86|0
1608020130000|2020-12-15 08:15:30|21820.03|21820.03|21817.88|21817.88|21820.03|21820.03|21817.88|21817.88|0
1608020140000|2020-12-15 08:15:40|21817.77|21817.77|21811.37|21811.37|21820.37|21820.37|21811.37|21811.37|0
1608020150000|2020-12-15 08:15:50|21811.75|21811.75|21814.88|21814.88|21814.88|21814.88|21811.75|21811.75|0
1608020160000|2020-12-15 08:16:00|21815.66|21815.66|21816.44|21816.44|21817.21|21817.21|21815.66|21815.66|0
1608020170000|2020-12-15 08:16:10|21816.86|21816.86|21811.49|21811.49|21817.87|21817.87|21811.49|21811.49|0
1608020180000|2020-12-15 08:16:20|21812.55|21812.55|21816.1|21816.1|21819.74|21819.74|21812.55|21812.55|0
1608020190000|2020-12-15 08:16:30|21816.88|21816.88|21818.34|21818.34|21819.03|21819.03|21816.88|21816.88|0
1608020210000|2020-12-15 08:16:50|21819.9|21819.9|21827.83|21827.83|21827.83|21827.83|21819.9|21819.9|0
1608020220000|2020-12-15 08:17:00|21828.36|21828.36|21828.79|21828.79|21835.88|21835.88|21828.36|21828.36|0
1608020230000|2020-12-15 08:17:10|21830.37|21830.37|21828.79|21828.79|21830.9|21830.9|21827.94|21827.94|0
1608020240000|2020-12-15 08:17:20|21830.17|21830.17|21842.48|21842.48|21842.48|21842.48|21830.17|21830.17|0
1608020250000|2020-12-15 08:17:30|21835.47|21835.47|21828.33|21828.33|21835.47|21835.47|21828.33|21828.33|0
1608020260000|2020-12-15 08:17:40|21826.97|21826.97|21830.16|21830.16|21831.71|21831.71|21825.51|21825.51|0
1608020270000|2020-12-15 08:17:50|21830.59|21830.59|21829.01|21829.01|21830.59|21830.59|21829.01|21829.01|0
1608020280000|2020-12-15 08:18:00|21830.57|21830.57|21826.44|21826.44|21832.14|21832.14|21825.07|21825.07|0
1608020290000|2020-12-15 08:18:10|21824.88|21824.88|21821.93|21821.93|21824.88|21824.88|21820.88|21820.88|0
1608020300000|2020-12-15 08:18:20|21819.18|21819.18|21813.99|21813.99|21819.18|21819.18|21812.44|21812.44|0
1608020310000|2020-12-15 08:18:30|21811.66|21811.66|21800.66|21800.66|21811.66|21811.66|21800.66|21800.66|0
1608020320000|2020-12-15 08:18:40|21800.44|21800.44|21803.12|21803.12|21803.72|21803.72|21800.44|21800.44|0
1608020330000|2020-12-15 08:18:50|21804.49|21804.49|21810.21|21810.21|21810.21|21810.21|21804.49|21804.49|0
1608020340000|2020-12-15 08:19:00|21808.83|21808.83|21804.57|21804.57|21808.83|21808.83|21804.57|21804.57|0
1608020350000|2020-12-15 08:19:10|21804.66|21804.66|21808.9|21808.9|21808.9|21808.9|21804.66|21804.66|0
1608020360000|2020-12-15 08:19:20|21810.93|21810.93|21816.58|21816.58|21817.95|21817.95|21810.93|21810.93|0
1608020370000|2020-12-15 08:19:30|21817.95|21817.95|21823.56|21823.56|21823.56|21823.56|21815.85|21815.85|0
1608020380000|2020-12-15 08:19:40|21826.31|21826.31|21827.18|21827.18|21828.38|21828.38|21825.18|21825.18|0
1608020390000|2020-12-15 08:19:50|21827.11|21827.11|21836.23|21836.23|21836.75|21836.75|21827.11|21827.11|0
1608020400000|2020-12-15 08:20:00|21835.45|21835.45|21835.29|21835.29|21838.45|21838.45|21835.29|21835.29|0
1608020410000|2020-12-15 08:20:10|21827.75|21827.75|21819.58|21819.58|21827.75|21827.75|21813.37|21813.37|0
1608020420000|2020-12-15 08:20:20|21819.45|21819.45|21814.37|21814.37|21824.83|21824.83|21813.84|21813.84|0
1608020430000|2020-12-15 08:20:30|21816.8|21816.8|21821.75|21821.75|21821.75|21821.75|21816.8|21816.8|0
1608020440000|2020-12-15 08:20:40|21821.06|21821.06|21820.9|21820.9|21821.75|21821.75|21819.32|21819.32|0
1608020450000|2020-12-15 08:20:50|21818.44|21818.44|21815.83|21815.83|21818.44|21818.44|21815.83|21815.83|0
1608020460000|2020-12-15 08:21:00|21816.02|21816.02|21805.61|21805.61|21816.21|21816.21|21805.61|21805.61|0
1608020470000|2020-12-15 08:21:10|21808.04|21808.04|21813.11|21813.11|21814.41|21814.41|21808.04|21808.04|0
1608020480000|2020-12-15 08:21:20|21811.53|21811.53|21816.13|21816.13|21816.13|21816.13|21811.53|21811.53|0
1608020490000|2020-12-15 08:21:30|21818.54|21818.54|21818.02|21818.02|21819.32|21819.32|21818.02|21818.02|0
1608020500000|2020-12-15 08:21:40|21818.54|21818.54|21809.49|21809.49|21818.54|21818.54|21809.49|21809.49|0
1608020510000|2020-12-15 08:21:50|21809.27|21809.27|21809.77|21809.77|21809.77|21809.77|21807.22|21807.22|0
1608020520000|2020-12-15 08:22:00|21812.93|21812.93|21822.44|21822.44|21822.44|21822.44|21812.93|21812.93|0
1608020540000|2020-12-15 08:22:20|21820.61|21820.61|21828.14|21828.14|21834.45|21834.45|21820.61|21820.61|0
1608020550000|2020-12-15 08:22:30|21828.79|21828.79|21830.16|21830.16|21830.16|21830.16|21828.79|21828.79|0
1608020560000|2020-12-15 08:22:40|21829.73|21829.73|21835.13|21835.13|21836.68|21836.68|21829.73|21829.73|0
1608020570000|2020-12-15 08:22:50|21833.02|21833.02|21833.49|21833.49|21833.49|21833.49|21831.12|21831.12|0
1608020580000|2020-12-15 08:23:00|21834.86|21834.86|21835.14|21835.14|21837.68|21837.68|21834.86|21834.86|0
1608020590000|2020-12-15 08:23:10|21834.08|21834.08|21831.19|21831.19|21834.08|21834.08|21830.03|21830.03|0
1608020600000|2020-12-15 08:23:20|21831.62|21831.62|21832.16|21832.16|21832.16|21832.16|21829.51|21829.51|0
1608020610000|2020-12-15 08:23:30|21833.4|21833.4|21832.03|21832.03|21834.45|21834.45|21832.03|21832.03|0
1608020620000|2020-12-15 08:23:40|21829.09|21829.09|21829.87|21829.87|21829.87|21829.87|21828.32|21828.32|0
1608020630000|2020-12-15 08:23:50|21831.18|21831.18|21831.06|21831.06|21831.18|21831.18|21831.06|21831.06|0
1608020640000|2020-12-15 08:24:00|21831.59|21831.59|21849.46|21849.46|21849.46|21849.46|21831.59|21831.59|0
1608020650000|2020-12-15 08:24:10|21850.83|21850.83|21853.04|21853.04|21855.38|21855.38|21850.83|21850.83|0
1608020660000|2020-12-15 08:24:20|21852.36|21852.36|21848.64|21848.64|21852.36|21852.36|21848.64|21848.64|0
1608020670000|2020-12-15 08:24:30|21846|21846|21847.69|21847.69|21848.16|21848.16|21846|21846|0
1608020680000|2020-12-15 08:24:40|21847.92|21847.92|21847.92|21847.92|21847.92|21847.92|21847.92|21847.92|0
1608020690000|2020-12-15 08:24:50|21848.04|21848.04|21850.82|21850.82|21853.57|21853.57|21848.04|21848.04|0
1608020700000|2020-12-15 08:25:00|21851.26|21851.26|21852.03|21852.03|21852.03|21852.03|21851.26|21851.26|0
1608020710000|2020-12-15 08:25:10|21850.98|21850.98|21858.09|21858.09|21858.09|21858.09|21849.93|21849.93|0
1608020720000|2020-12-15 08:25:20|21859.47|21859.47|21868.21|21868.21|21869.59|21869.59|21859.1|21859.1|0
1608020730000|2020-12-15 08:25:30|21866.63|21866.63|21867.41|21867.41|21867.41|21867.41|21866.63|21866.63|0
1608020740000|2020-12-15 08:25:40|21868.19|21868.19|21867.64|21867.64|21868.19|21868.19|21867.41|21867.41|0
1608020750000|2020-12-15 08:25:50|21868.08|21868.08|21865.45|21865.45|21868.08|21868.08|21865.45|21865.45|0
1608020760000|2020-12-15 08:26:00|21861.65|21861.65|21863.55|21863.55|21863.55|21863.55|21861.65|21861.65|0
1608020770000|2020-12-15 08:26:10|21865.13|21865.13|21869.87|21869.87|21869.87|21869.87|21865.13|21865.13|0
1608020780000|2020-12-15 08:26:20|21868.32|21868.32|21870.42|21870.42|21870.42|21870.42|21868.32|21868.32|0
1608020790000|2020-12-15 08:26:30|21871.28|21871.28|21871.77|21871.77|21871.77|21871.77|21870.72|21870.72|0
1608020800000|2020-12-15 08:26:40|21872.83|21872.83|21876.95|21876.95|21880.75|21880.75|21872.83|21872.83|0
1608020810000|2020-12-15 08:26:50|21880.07|21880.07|21881.35|21881.35|21883.05|21883.05|21880.07|21880.07|0
1608020820000|2020-12-15 08:27:00|21881.79|21881.79|21874.69|21874.69|21881.79|21881.79|21868.21|21868.21|0
1608020830000|2020-12-15 08:27:10|21874.91|21874.91|21874.48|21874.48|21874.91|21874.91|21874.48|21874.48|0
1608020840000|2020-12-15 08:27:20|21876.62|21876.62|21882.22|21882.22|21882.22|21882.22|21876.62|21876.62|0
1608020850000|2020-12-15 08:27:30|21883.8|21883.8|21889.55|21889.55|21890.28|21890.28|21882.22|21882.22|0
1608020860000|2020-12-15 08:27:40|21891.1|21891.1|21885.75|21885.75|21891.1|21891.1|21885.75|21885.75|0
1608020870000|2020-12-15 08:27:50|21890.81|21890.81|21893.99|21893.99|21897.99|21897.99|21890.81|21890.81|0
1608020880000|2020-12-15 08:28:00|21894.67|21894.67|21898.18|21898.18|21898.88|21898.88|21894.67|21894.67|0
1608020890000|2020-12-15 08:28:10|21900.93|21900.93|21911.61|21911.61|21912.66|21912.66|21900.93|21900.93|0
1608020900000|2020-12-15 08:28:20|21912.46|21912.46|21912.46|21912.46|21912.46|21912.46|21909.71|21909.71|0
1608020910000|2020-12-15 08:28:30|21911.94|21911.94|21901.78|21901.78|21911.94|21911.94|21901.78|21901.78|0
1608020920000|2020-12-15 08:28:40|21900.73|21900.73|21903.93|21903.93|21904.15|21904.15|21897.98|21897.98|0
1608020930000|2020-12-15 08:28:50|21903.99|21903.99|21912.06|21912.06|21912.06|21912.06|21903.99|21903.99|0
1608020940000|2020-12-15 08:29:00|21913.64|21913.64|21910.58|21910.58|21916.85|21916.85|21910.58|21910.58|0
1608020950000|2020-12-15 08:29:10|21910.8|21910.8|21910.27|21910.27|21910.8|21910.8|21910.27|21910.27|0
1608020960000|2020-12-15 08:29:20|21910.49|21910.49|21910.27|21910.27|21910.49|21910.49|21910.27|21910.27|0
1608020970000|2020-12-15 08:29:30|21911.33|21911.33|21913.43|21913.43|21913.43|21913.43|21911.33|21911.33|0
1608020980000|2020-12-15 08:29:40|21915.02|21915.02|21916|21916|21916|21916|21913.85|21913.85|0
1608020990000|2020-12-15 08:29:50|21911.88|21911.88|21904.21|21904.21|21911.88|21911.88|21904.21|21904.21|0
1608021000000|2020-12-15 08:30:00|21904.42|21904.42|21904.76|21904.76|21904.76|21904.76|21903.37|21903.37|0
1608021010000|2020-12-15 08:30:10|21905.1|21905.1|21908.94|21908.94|21908.94|21908.94|21905.1|21905.1|0
1608021020000|2020-12-15 08:30:20|21910.32|21910.32|21908.16|21908.16|21910.32|21910.32|21908.16|21908.16|0
1608021030000|2020-12-15 08:30:30|21907.95|21907.95|21900.2|21900.2|21907.95|21907.95|21900.2|21900.2|0
1608021040000|2020-12-15 08:30:40|21901.58|21901.58|21906.36|21906.36|21906.5|21906.5|21901.58|21901.58|0
1608021050000|2020-12-15 08:30:50|21909.1|21909.1|21894.37|21894.37|21909.1|21909.1|21894.37|21894.37|0
1608021060000|2020-12-15 08:31:00|21894.9|21894.9|21898.04|21898.04|21899.93|21899.93|21894.9|21894.9|0
1608021070000|2020-12-15 08:31:10|21895.29|21895.29|21894.45|21894.45|21895.29|21895.29|21892.54|21892.54|0
1608021080000|2020-12-15 08:31:20|21894.66|21894.66|21900.23|21900.23|21900.23|21900.23|21894.66|21894.66|0
1608021090000|2020-12-15 08:31:30|21903.33|21903.33|21913.54|21913.54|21913.7|21913.7|21903.33|21903.33|0
1608021100000|2020-12-15 08:31:40|21912.16|21912.16|21915.62|21915.62|21915.62|21915.62|21911.52|21911.52|0
1608021110000|2020-12-15 08:31:50|21916.5|21916.5|21916.46|21916.46|21916.5|21916.5|21913.42|21913.42|0
1608021120000|2020-12-15 08:32:00|21917.83|21917.83|21918.54|21918.54|21918.54|21918.54|21916.46|21916.46|0
1608021130000|2020-12-15 08:32:10|21922.66|21922.66|21936.59|21936.59|21936.59|21936.59|21922.66|21922.66|0
1608021140000|2020-12-15 08:32:20|21939.04|21939.04|21952.62|21952.62|21952.62|21952.62|21938.52|21938.52|0
1608021150000|2020-12-15 08:32:30|21952.68|21952.68|21953.74|21953.74|21953.74|21953.74|21952.68|21952.68|0
1608021160000|2020-12-15 08:32:40|21953.93|21953.93|21956.68|21956.68|21956.68|21956.68|21953.93|21953.93|0
1608021170000|2020-12-15 08:32:50|21955.62|21955.62|21959.95|21959.95|21959.95|21959.95|21955.62|21955.62|0
1608021180000|2020-12-15 08:33:00|21961.33|21961.33|21961.08|21961.08|21961.33|21961.33|21958.58|21958.58|0
1608021190000|2020-12-15 08:33:10|21964.56|21964.56|21965.5|21965.5|21965.5|21965.5|21958.83|21958.83|0
1608021200000|2020-12-15 08:33:20|21966.88|21966.88|21966.4|21966.4|21969.32|21969.32|21966.4|21966.4|0
1608021210000|2020-12-15 08:33:30|21964.85|21964.85|21967.55|21967.55|21967.55|21967.55|21964.85|21964.85|0
1608021220000|2020-12-15 08:33:40|21960.79|21960.79|21953.21|21953.21|21960.79|21960.79|21953.21|21953.21|0
1608021230000|2020-12-15 08:33:50|21954.58|21954.58|21954.58|21954.58|21954.58|21954.58|21954.58|21954.58|0
1608021240000|2020-12-15 08:34:00|21954.8|21954.8|21956.46|21956.46|21956.46|21956.46|21954.8|21954.8|0
1608021250000|2020-12-15 08:34:10|21954.88|21954.88|21951.42|21951.42|21954.88|21954.88|21951.42|21951.42|0
1608021260000|2020-12-15 08:34:20|21950.89|21950.89|21944.65|21944.65|21950.89|21950.89|21944.65|21944.65|0
1608021270000|2020-12-15 08:34:30|21944.21|21944.21|21947.5|21947.5|21947.5|21947.5|21943.99|21943.99|0
1608021280000|2020-12-15 08:34:40|21947.71|21947.71|21945.69|21945.69|21947.71|21947.71|21945.69|21945.69|0
1608021290000|2020-12-15 08:34:50|21944.32|21944.32|21942.42|21942.42|21944.32|21944.32|21942.42|21942.42|0
1608021300000|2020-12-15 08:35:00|21942.21|21942.21|21939.77|21939.77|21942.21|21942.21|21939.25|21939.25|0
1608021310000|2020-12-15 08:35:10|21940.46|21940.46|21939.22|21939.22|21941.14|21941.14|21939.09|21939.09|0
1608021320000|2020-12-15 08:35:20|21937.85|21937.85|21935.73|21935.73|21937.85|21937.85|21935.52|21935.52|0
1608021330000|2020-12-15 08:35:30|21934.68|21934.68|21936.73|21936.73|21936.73|21936.73|21934.68|21934.68|0
1608021340000|2020-12-15 08:35:40|21935.95|21935.95|21937.64|21937.64|21937.64|21937.64|21934.89|21934.89|0
1608021350000|2020-12-15 08:35:50|21939.02|21939.02|21939.76|21939.76|21939.76|21939.76|21939.02|21939.02|0
1608021360000|2020-12-15 08:36:00|21940.29|21940.29|21944.44|21944.44|21946.66|21946.66|21940.29|21940.29|0
1608021370000|2020-12-15 08:36:10|21944.01|21944.01|21944.14|21944.14|21944.14|21944.14|21944.01|21944.01|0
1608021380000|2020-12-15 08:36:20|21942.03|21942.03|21942.99|21942.99|21942.99|21942.99|21942.03|21942.03|0
1608021390000|2020-12-15 08:36:30|21942.46|21942.46|21935.41|21935.41|21942.46|21942.46|21935.41|21935.41|0
1608021400000|2020-12-15 08:36:40|21935.44|21935.44|21938.43|21938.43|21938.43|21938.43|21935.44|21935.44|0
1608021410000|2020-12-15 08:36:50|21938.65|21938.65|21938.65|21938.65|21938.65|21938.65|21938.65|21938.65|0
1608021420000|2020-12-15 08:37:00|21939.08|21939.08|21940.87|21940.87|21940.87|21940.87|21939.08|21939.08|0
1608021430000|2020-12-15 08:37:10|21941.65|21941.65|21947.77|21947.77|21947.77|21947.77|21941.65|21941.65|0
1608021440000|2020-12-15 08:37:20|21948.04|21948.04|21947.26|21947.26|21948.04|21948.04|21946.67|21946.67|0
1608021450000|2020-12-15 08:37:30|21946.48|21946.48|21953.35|21953.35|21953.35|21953.35|21946.48|21946.48|0
1608021460000|2020-12-15 08:37:40|21954.73|21954.73|21959.42|21959.42|21959.42|21959.42|21954.66|21954.66|0
1608021470000|2020-12-15 08:37:50|21961.25|21961.25|21964.49|21964.49|21965.59|21965.59|21961.25|21961.25|0
1608021480000|2020-12-15 08:38:00|21964.71|21964.71|21964.49|21964.49|21964.71|21964.71|21964.49|21964.49|0
1608021490000|2020-12-15 08:38:10|21966.59|21966.59|21965.78|21965.78|21967.34|21967.34|21965.78|21965.78|0
1608021500000|2020-12-15 08:38:20|21962.31|21962.31|21963.2|21963.2|21963.63|21963.63|21962.17|21962.17|0
1608021510000|2020-12-15 08:38:30|21959.08|21959.08|21957.7|21957.7|21959.08|21959.08|21957.7|21957.7|0
1608021530000|2020-12-15 08:38:50|21960.44|21960.44|21964.08|21964.08|21964.08|21964.08|21959.07|21959.07|0
1608021540000|2020-12-15 08:39:00|21965.64|21965.64|21969.38|21969.38|21969.38|21969.38|21965.64|21965.64|0
1608021550000|2020-12-15 08:39:10|21969.32|21969.32|21964|21964|21969.32|21969.32|21964|21964|0
1608021560000|2020-12-15 08:39:20|21963.84|21963.84|21967.19|21967.19|21967.19|21967.19|21963.84|21963.84|0
1608021570000|2020-12-15 08:39:30|21967.08|21967.08|21968.63|21968.63|21968.63|21968.63|21967.08|21967.08|0
1608021580000|2020-12-15 08:39:40|21969.41|21969.41|21968.05|21968.05|21969.41|21969.41|21968.05|21968.05|0
1608021590000|2020-12-15 08:39:50|21968.83|21968.83|21971.59|21971.59|21971.59|21971.59|21968.83|21968.83|0
1608021600000|2020-12-15 08:40:00|21977.53|21977.53|21979.12|21979.12|21979.12|21979.12|21977.53|21977.53|0
1608021610000|2020-12-15 08:40:10|21976.79|21976.79|21974.24|21974.24|21979.94|21979.94|21974.24|21974.24|0
1608021620000|2020-12-15 08:40:20|21974.77|21974.77|21979.57|21979.57|21979.57|21979.57|21974.77|21974.77|0
1608021630000|2020-12-15 08:40:30|21980.35|21980.35|21982.41|21982.41|21982.41|21982.41|21980.35|21980.35|0
1608021640000|2020-12-15 08:40:40|21986.45|21986.45|21986.46|21986.46|21989.2|21989.2|21986.45|21986.45|0
1608021650000|2020-12-15 08:40:50|21982.34|21982.34|21982.24|21982.24|21982.34|21982.34|21981.56|21981.56|0
1608021660000|2020-12-15 08:41:00|21983.02|21983.02|21987.96|21987.96|21987.96|21987.96|21983.02|21983.02|0
1608021670000|2020-12-15 08:41:10|21988.64|21988.64|21993.54|21993.54|21995.37|21995.37|21988.64|21988.64|0
1608021680000|2020-12-15 08:41:20|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|0
1608021690000|2020-12-15 08:41:30|21992.37|21992.37|22014.17|22014.17|22015.54|22015.54|21992.37|21992.37|0
1608021700000|2020-12-15 08:41:40|22016.92|22016.92|22016.92|22016.92|22016.92|22016.92|22016.92|22016.92|0
1608021710000|2020-12-15 08:41:50|22017.44|22017.44|22014.91|22014.91|22019.03|22019.03|22014.91|22014.91|0
1608021720000|2020-12-15 08:42:00|22013.54|22013.54|22003.26|22003.26|22013.54|22013.54|22003.26|22003.26|0
1608021730000|2020-12-15 08:42:10|22004.63|22004.63|22003.8|22003.8|22004.63|22004.63|22003.26|22003.26|0
1608021740000|2020-12-15 08:42:20|22002.44|22002.44|22004.02|22004.02|22004.02|22004.02|22002.44|22002.44|0
1608021750000|2020-12-15 08:42:30|22004.24|22004.24|22001.8|22001.8|22005.79|22005.79|22001.8|22001.8|0
1608021760000|2020-12-15 08:42:40|22004.14|22004.14|22004.14|22004.14|22004.14|22004.14|22004.14|22004.14|0
1608021770000|2020-12-15 08:42:50|22005.19|22005.19|22008.71|22008.71|22009.39|22009.39|22005.19|22005.19|0
1608021780000|2020-12-15 08:43:00|22009.49|22009.49|22009.39|22009.39|22009.49|22009.49|22008.71|22008.71|0
1608021790000|2020-12-15 08:43:10|22009.49|22009.49|22008.07|22008.07|22009.66|22009.66|22008.07|22008.07|0
1608021800000|2020-12-15 08:43:20|22007.3|22007.3|22010.82|22010.82|22010.82|22010.82|22007.3|22007.3|0
1608021810000|2020-12-15 08:43:30|22013.98|22013.98|22013.98|22013.98|22013.98|22013.98|22013.98|22013.98|0
1608021820000|2020-12-15 08:43:40|22016.22|22016.22|22018.44|22018.44|22018.44|22018.44|22016.22|22016.22|0
1608021830000|2020-12-15 08:43:50|22021.19|22021.19|22022.56|22022.56|22022.56|22022.56|22021.19|22021.19|0
1608021840000|2020-12-15 08:44:00|22027.83|22027.83|22026.77|22026.77|22027.83|22027.83|22026.77|22026.77|0
1608021850000|2020-12-15 08:44:10|22028.88|22028.88|22029.31|22029.31|22029.31|22029.31|22028.88|22028.88|0
1608021860000|2020-12-15 08:44:20|22027.93|22027.93|22027.93|22027.93|22027.93|22027.93|22027.93|22027.93|0
1608021870000|2020-12-15 08:44:30|22026.38|22026.38|22026.56|22026.56|22027.93|22027.93|22026.38|22026.38|0
1608021880000|2020-12-15 08:44:40|22025.91|22025.91|22017.66|22017.66|22025.91|22025.91|22017.66|22017.66|0
1608021890000|2020-12-15 08:44:50|22017.45|22017.45|22012.44|22012.44|22017.45|22017.45|22012.44|22012.44|0
1608021900000|2020-12-15 08:45:00|22014.02|22014.02|22014.02|22014.02|22014.02|22014.02|22014.02|22014.02|0
1608021910000|2020-12-15 08:45:10|22016.08|22016.08|22016.08|22016.08|22016.08|22016.08|22016.08|22016.08|0
1608021920000|2020-12-15 08:45:20|22020.2|22020.2|22024.07|22024.07|22024.07|22024.07|22020.2|22020.2|0
1608021930000|2020-12-15 08:45:30|22027.18|22027.18|22035.28|22035.28|22035.28|22035.28|22027.18|22027.18|0
1608021940000|2020-12-15 08:45:40|22038.03|22038.03|22043.57|22043.57|22043.57|22043.57|22037.97|22037.97|0
1608021950000|2020-12-15 08:45:50|22047.69|22047.69|22053.87|22053.87|22055.25|22055.25|22047.69|22047.69|0
1608021960000|2020-12-15 08:46:00|22055.25|22055.25|22052.57|22052.57|22055.6|22055.6|22052.57|22052.57|0
1608021970000|2020-12-15 08:46:10|22049.29|22049.29|22050.12|22050.12|22050.12|22050.12|22047.32|22047.32|0
1608021980000|2020-12-15 08:46:20|22046.93|22046.93|22046.58|22046.58|22046.93|22046.93|22046.58|22046.58|0
1608021990000|2020-12-15 08:46:30|22044.77|22044.77|22031.07|22031.07|22044.77|22044.77|22031.07|22031.07|0
1608022000000|2020-12-15 08:46:40|22030.78|22030.78|22031.56|22031.56|22031.56|22031.56|22030.78|22030.78|0
1608022010000|2020-12-15 08:46:50|22031.53|22031.53|22031.53|22031.53|22031.53|22031.53|22031.53|22031.53|0
1608022020000|2020-12-15 08:47:00|22031|22031|22027.84|22027.84|22031.78|22031.78|22027.06|22027.06|0
1608022030000|2020-12-15 08:47:10|22028.62|22028.62|22030.78|22030.78|22030.78|22030.78|22028.62|22028.62|0
1608022040000|2020-12-15 08:47:20|22026.16|22026.16|22025.48|22025.48|22026.16|22026.16|22025.48|22025.48|0
1608022050000|2020-12-15 08:47:30|22026.34|22026.34|22026.69|22026.69|22026.69|22026.69|22026.34|22026.34|0
1608022060000|2020-12-15 08:47:40|22024.64|22024.64|22019.34|22019.34|22025.07|22025.07|22019.34|22019.34|0
1608022070000|2020-12-15 08:47:50|22017.96|22017.96|22020.54|22020.54|22021.22|22021.22|22017.96|22017.96|0
1608022080000|2020-12-15 08:48:00|22020.59|22020.59|22020.38|22020.38|22020.59|22020.59|22020.38|22020.38|0
1608022090000|2020-12-15 08:48:10|22020.52|22020.52|22015.23|22015.23|22020.52|22020.52|22014.8|22014.8|0
1608022100000|2020-12-15 08:48:20|22015.45|22015.45|22021.27|22021.27|22021.8|22021.8|22015.45|22015.45|0
1608022110000|2020-12-15 08:48:30|22021.95|22021.95|22025.21|22025.21|22025.21|22025.21|22021.95|22021.95|0
1608022130000|2020-12-15 08:48:50|22022.46|22022.46|22022.46|22022.46|22022.46|22022.46|22022.46|22022.46|0
1608022140000|2020-12-15 08:49:00|22021.09|22021.09|22021.09|22021.09|22021.09|22021.09|22021.09|22021.09|0
1608022150000|2020-12-15 08:49:10|22025.21|22025.21|22027.89|22027.89|22027.89|22027.89|22023.77|22023.77|0
1608022160000|2020-12-15 08:49:20|22027.11|22027.11|22017.17|22017.17|22027.11|22027.11|22017.17|22017.17|0
1608022170000|2020-12-15 08:49:30|22019.28|22019.28|22023.4|22023.4|22023.4|22023.4|22019.28|22019.28|0
1608022190000|2020-12-15 08:49:50|22020.65|22020.65|22017.51|22017.51|22020.65|22020.65|22015.8|22015.8|0
1608022200000|2020-12-15 08:50:00|22019.09|22019.09|22020.21|22020.21|22020.99|22020.99|22019.09|22019.09|0
1608022210000|2020-12-15 08:50:10|22019.69|22019.69|22011|22011|22019.69|22019.69|22008.37|22008.37|0
1608022220000|2020-12-15 08:50:20|22004.13|22004.13|22004.13|22004.13|22004.13|22004.13|22004.13|22004.13|0
1608022230000|2020-12-15 08:50:30|22004.91|22004.91|22011.21|22011.21|22011.21|22011.21|22004.91|22004.91|0
1608022240000|2020-12-15 08:50:40|22012.78|22012.78|22015.12|22015.12|22015.12|22015.12|22012.78|22012.78|0
1608022250000|2020-12-15 08:50:50|22013.75|22013.75|22023.21|22023.21|22023.21|22023.21|22013.75|22013.75|0
1608022260000|2020-12-15 08:51:00|22026.62|22026.62|22028.09|22028.09|22028.44|22028.44|22025.03|22025.03|0
1608022270000|2020-12-15 08:51:10|22028.31|22028.31|22028.31|22028.31|22028.31|22028.31|22028.31|22028.31|0
1608022280000|2020-12-15 08:51:20|22029.87|22029.87|22036.68|22036.68|22037.46|22037.46|22029.87|22029.87|0
1608022290000|2020-12-15 08:51:30|22035.1|22035.1|22040.21|22040.21|22040.21|22040.21|22035.1|22035.1|0
1608022300000|2020-12-15 08:51:40|22040.24|22040.24|22038.59|22038.59|22040.24|22040.24|22038.59|22038.59|0
1608022310000|2020-12-15 08:51:50|22038.46|22038.46|22034.27|22034.27|22038.46|22038.46|22034.27|22034.27|0
1608022320000|2020-12-15 08:52:00|22034.43|22034.43|22036.53|22036.53|22036.53|22036.53|22034.43|22034.43|0
1608022330000|2020-12-15 08:52:10|22036.3|22036.3|22036.18|22036.18|22036.4|22036.4|22036.18|22036.18|0
1608022340000|2020-12-15 08:52:20|22036.71|22036.71|22036.37|22036.37|22036.71|22036.71|22036.37|22036.37|0
1608022350000|2020-12-15 08:52:30|22036.25|22036.25|22036.76|22036.76|22037.19|22037.19|22036.13|22036.13|0
1608022360000|2020-12-15 08:52:40|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|22038.31|0
1608022370000|2020-12-15 08:52:50|22038.2|22038.2|22033.8|22033.8|22040.03|22040.03|22033.8|22033.8|0
1608022380000|2020-12-15 08:53:00|22033.27|22033.27|22008.13|22008.13|22033.27|22033.27|22008.13|22008.13|0
1608022390000|2020-12-15 08:53:10|22006.77|22006.77|22007.66|22007.66|22009.24|22009.24|22005.11|22005.11|0
1608022400000|2020-12-15 08:53:20|22007.54|22007.54|22007.54|22007.54|22007.54|22007.54|22007.54|22007.54|0
1608022410000|2020-12-15 08:53:30|22006.17|22006.17|22007.55|22007.55|22007.55|22007.55|22006.17|22006.17|0
1608022420000|2020-12-15 08:53:40|22008.92|22008.92|22011.56|22011.56|22011.56|22011.56|22008.81|22008.81|0
1608022440000|2020-12-15 08:54:00|22008.81|22008.81|22012.11|22012.11|22012.22|22012.22|22008.81|22008.81|0
1608022450000|2020-12-15 08:54:10|22013.48|22013.48|22020.67|22020.67|22026.05|22026.05|22013.48|22013.48|0
1608022470000|2020-12-15 08:54:30|22020.6|22020.6|22036.29|22036.29|22036.29|22036.29|22020.6|22020.6|0
1608022480000|2020-12-15 08:54:40|22033.55|22033.55|22030.39|22030.39|22033.55|22033.55|22030.39|22030.39|0
1608022490000|2020-12-15 08:54:50|22030.27|22030.27|22028.34|22028.34|22030.27|22030.27|22028.34|22028.34|0
1608022500000|2020-12-15 08:55:00|22029.12|22029.12|22034.22|22034.22|22034.22|22034.22|22029.12|22029.12|0
1608022510000|2020-12-15 08:55:10|22037.48|22037.48|22034.75|22034.75|22037.48|22037.48|22034.75|22034.75|0
1608022520000|2020-12-15 08:55:20|22033.7|22033.7|22024.81|22024.81|22033.7|22033.7|22024.81|22024.81|0
1608022530000|2020-12-15 08:55:30|22025.28|22025.28|22024.36|22024.36|22025.28|22025.28|22024.36|22024.36|0
1608022540000|2020-12-15 08:55:40|22024.24|22024.24|22024.67|22024.67|22024.67|22024.67|22024.24|22024.24|0
1608022550000|2020-12-15 08:55:50|22024.45|22024.45|22025.56|22025.56|22025.78|22025.78|22024.22|22024.22|0
1608022560000|2020-12-15 08:56:00|22025.35|22025.35|22026.62|22026.62|22027.67|22027.67|22025.35|22025.35|0
1608022570000|2020-12-15 08:56:10|22026.39|22026.39|22032.62|22032.62|22032.62|22032.62|22025.02|22025.02|0
1608022590000|2020-12-15 08:56:30|22028.5|22028.5|22028.36|22028.36|22028.5|22028.5|22026.8|22026.8|0
1608022600000|2020-12-15 08:56:40|22029.74|22029.74|22029.44|22029.44|22031.11|22031.11|22029.44|22029.44|0
1608022610000|2020-12-15 08:56:50|22032.81|22032.81|22033.62|22033.62|22038.61|22038.61|22032.81|22032.81|0
1608022620000|2020-12-15 08:57:00|22034.15|22034.15|22026.64|22026.64|22034.15|22034.15|22026.64|22026.64|0
1608022630000|2020-12-15 08:57:10|22032.13|22032.13|22032.13|22032.13|22032.13|22032.13|22029.38|22029.38|0
1608022640000|2020-12-15 08:57:20|22032.23|22032.23|22031.45|22031.45|22032.23|22032.23|22031.45|22031.45|0
1608022650000|2020-12-15 08:57:30|22032.23|22032.23|22031.18|22031.18|22032.23|22032.23|22031.18|22031.18|0
1608022660000|2020-12-15 08:57:40|22029.8|22029.8|22029.8|22029.8|22029.8|22029.8|22029.8|22029.8|0
1608022670000|2020-12-15 08:57:50|22032.23|22032.23|22031.43|22031.43|22032.48|22032.48|22031.43|22031.43|0
1608022680000|2020-12-15 08:58:00|22031.96|22031.96|22031.55|22031.55|22031.96|22031.96|22030.9|22030.9|0
1608022690000|2020-12-15 08:58:10|22033.38|22033.38|22033.38|22033.38|22038.88|22038.88|22033.38|22033.38|0
1608022700000|2020-12-15 08:58:20|22030.63|22030.63|22029.58|22029.58|22030.63|22030.63|22029.26|22029.26|0
1608022710000|2020-12-15 08:58:30|22031.68|22031.68|22035.29|22035.29|22035.29|22035.29|22031.68|22031.68|0
1608022720000|2020-12-15 08:58:40|22035.64|22035.64|22035.82|22035.82|22036.42|22036.42|22035.64|22035.64|0
1608022730000|2020-12-15 08:58:50|22035.79|22035.79|22047.98|22047.98|22047.98|22047.98|22035.79|22035.79|0
1608022740000|2020-12-15 08:59:00|22048.76|22048.76|22048.76|22048.76|22048.76|22048.76|22048.76|22048.76|0
1608022750000|2020-12-15 08:59:10|22049.29|22049.29|22052.31|22052.31|22052.31|22052.31|22047.73|22047.73|0
1608022760000|2020-12-15 08:59:20|22050.94|22050.94|22061.65|22061.65|22063.79|22063.79|22050.51|22050.51|0
1608022770000|2020-12-15 08:59:30|22060.6|22060.6|22063.43|22063.43|22064.48|22064.48|22060.6|22060.6|0
1608022780000|2020-12-15 08:59:40|22062.05|22062.05|22061.84|22061.84|22062.05|22062.05|22061.84|22061.84|0
1608022790000|2020-12-15 08:59:50|22059.09|22059.09|22052.98|22052.98|22059.09|22059.09|22052.98|22052.98|0
1608022800000|2020-12-15 09:00:00|22051.92|22051.92|22049.26|22049.26|22052.61|22052.61|22049.26|22049.26|0
1608022810000|2020-12-15 09:00:10|22048.74|22048.74|22048.74|22048.74|22048.74|22048.74|22048.74|22048.74|0
1608022820000|2020-12-15 09:00:20|22048.52|22048.52|22046.96|22046.96|22048.52|22048.52|22046.96|22046.96|0
1608022830000|2020-12-15 09:00:30|22047.49|22047.49|22038.45|22038.45|22047.49|22047.49|22036.09|22036.09|0
1608022840000|2020-12-15 09:00:40|22040.56|22040.56|22044.84|22044.84|22044.84|22044.84|22039.68|22039.68|0
1608022850000|2020-12-15 09:00:50|22043.47|22043.47|22046.22|22046.22|22046.22|22046.22|22043.47|22043.47|0
1608022860000|2020-12-15 09:01:00|22046.44|22046.44|22046.12|22046.12|22046.44|22046.44|22045.91|22045.91|0
1608022870000|2020-12-15 09:01:10|22045.35|22045.35|22044.29|22044.29|22047.98|22047.98|22044.29|22044.29|0
1608022880000|2020-12-15 09:01:20|22043.24|22043.24|22047.57|22047.57|22047.57|22047.57|22043.24|22043.24|0
1608022890000|2020-12-15 09:01:30|22046.79|22046.79|22048.37|22048.37|22048.37|22048.37|22045.74|22045.74|0
1608022900000|2020-12-15 09:01:40|22052.49|22052.49|22056.17|22056.17|22056.34|22056.34|22052.49|22052.49|0
1608022910000|2020-12-15 09:01:50|22056.95|22056.95|22061.63|22061.63|22061.63|22061.63|22056.95|22056.95|0
1608022920000|2020-12-15 09:02:00|22060.95|22060.95|22060.27|22060.27|22060.95|22060.95|22060.27|22060.27|0
1608022930000|2020-12-15 09:02:10|22059.49|22059.49|22065.17|22065.17|22065.17|22065.17|22059.49|22059.49|0
1608022940000|2020-12-15 09:02:20|22065.27|22065.27|22066.82|22066.82|22066.82|22066.82|22065.27|22065.27|0
1608022950000|2020-12-15 09:02:30|22065.45|22065.45|22063.31|22063.31|22065.45|22065.45|22063.31|22063.31|0
1608022960000|2020-12-15 09:02:40|22062.63|22062.63|22057.55|22057.55|22062.63|22062.63|22057.55|22057.55|0
1608022970000|2020-12-15 09:02:50|22055.99|22055.99|22053.36|22053.36|22055.99|22055.99|22053.36|22053.36|0
1608022980000|2020-12-15 09:03:00|22051.78|22051.78|22039.54|22039.54|22051.78|22051.78|22039.54|22039.54|0
1608022990000|2020-12-15 09:03:10|22039.61|22039.61|22039.05|22039.05|22039.83|22039.83|22038.27|22038.27|0
1608023000000|2020-12-15 09:03:20|22037|22037|22036.77|22036.77|22037|22037|22036.77|22036.77|0
1608023010000|2020-12-15 09:03:30|22036.63|22036.63|22034.75|22034.75|22036.98|22036.98|22034.75|22034.75|0
1608023020000|2020-12-15 09:03:40|22035.28|22035.28|22033.91|22033.91|22035.28|22035.28|22033.91|22033.91|0
1608023030000|2020-12-15 09:03:50|22035.28|22035.28|22031.78|22031.78|22035.28|22035.28|22031.75|22031.75|0
1608023040000|2020-12-15 09:04:00|22031.56|22031.56|22028.59|22028.59|22031.56|22031.56|22028.59|22028.59|0
1608023050000|2020-12-15 09:04:10|22027.01|22027.01|22028.56|22028.56|22028.56|22028.56|22024.88|22024.88|0
1608023060000|2020-12-15 09:04:20|22030.66|22030.66|22027.92|22027.92|22030.66|22030.66|22027.92|22027.92|0
1608023070000|2020-12-15 09:04:30|22027.14|22027.14|22022.69|22022.69|22027.14|22027.14|22022.69|22022.69|0
1608023080000|2020-12-15 09:04:40|22022.25|22022.25|22020.99|22020.99|22022.47|22022.47|22020.99|22020.99|0
1608023090000|2020-12-15 09:04:50|22021.77|22021.77|22018.13|22018.13|22021.77|22021.77|22018.13|22018.13|0
1608023100000|2020-12-15 09:05:00|22017.91|22017.91|22013.17|22013.17|22017.91|22017.91|22013.17|22013.17|0
1608023110000|2020-12-15 09:05:10|22012.11|22012.11|22009.23|22009.23|22012.11|22012.11|22009.23|22009.23|0
1608023120000|2020-12-15 09:05:20|22007.86|22007.86|22009.97|22009.97|22009.97|22009.97|22007.86|22007.86|0
1608023130000|2020-12-15 09:05:30|22008.39|22008.39|22010.2|22010.2|22010.2|22010.2|22007.86|22007.86|0
1608023140000|2020-12-15 09:05:40|22014.94|22014.94|22018.12|22018.12|22018.64|22018.64|22014.94|22014.94|0
1608023150000|2020-12-15 09:05:50|22016.74|22016.74|22016.74|22016.74|22017.27|22017.27|22013.58|22013.58|0
1608023160000|2020-12-15 09:06:00|22017.79|22017.79|22023.18|22023.18|22023.18|22023.18|22017.79|22017.79|0
1608023170000|2020-12-15 09:06:10|22027.63|22027.63|22036.07|22036.07|22036.07|22036.07|22027.63|22027.63|0
1608023180000|2020-12-15 09:06:20|22037.45|22037.45|22038.66|22038.66|22045.69|22045.69|22037.45|22037.45|0
1608023190000|2020-12-15 09:06:30|22037.98|22037.98|22035.63|22035.63|22037.98|22037.98|22035.63|22035.63|0
1608023200000|2020-12-15 09:06:40|22037|22037|22037.15|22037.15|22037.15|22037.15|22037|22037|0
1608023220000|2020-12-15 09:07:00|22037.84|22037.84|22043.8|22043.8|22044.48|22044.48|22037.84|22037.84|0
1608023230000|2020-12-15 09:07:10|22045.9|22045.9|22035.59|22035.59|22045.9|22045.9|22035.59|22035.59|0
1608023240000|2020-12-15 09:07:20|22038.34|22038.34|22042.02|22042.02|22042.02|22042.02|22038.34|22038.34|0
1608023250000|2020-12-15 09:07:30|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|22044.77|0
1608023260000|2020-12-15 09:07:40|22040.81|22040.81|22040.81|22040.81|22040.81|22040.81|22040.81|22040.81|0
1608023270000|2020-12-15 09:07:50|22040.53|22040.53|22040.53|22040.53|22040.53|22040.53|22040.53|22040.53|0
1608023280000|2020-12-15 09:08:00|22039.87|22039.87|22034.96|22034.96|22039.87|22039.87|22034.61|22034.61|0
1608023290000|2020-12-15 09:08:10|22035.39|22035.39|22035.39|22035.39|22035.39|22035.39|22035.39|22035.39|0
1608023300000|2020-12-15 09:08:20|22034.02|22034.02|22030.68|22030.68|22034.02|22034.02|22029.9|22029.9|0
1608023310000|2020-12-15 09:08:30|22030.33|22030.33|22029.64|22029.64|22030.33|22030.33|22029.64|22029.64|0
1608023320000|2020-12-15 09:08:40|22029.43|22029.43|22024.33|22024.33|22029.43|22029.43|22024.33|22024.33|0
1608023330000|2020-12-15 09:08:50|22024.21|22024.21|22023.65|22023.65|22024.43|22024.43|22023.65|22023.65|0
1608023340000|2020-12-15 09:09:00|22023.37|22023.37|22022.84|22022.84|22023.37|22023.37|22020.62|22020.62|0
1608023350000|2020-12-15 09:09:10|22020.79|22020.79|22021.07|22021.07|22021.11|22021.11|22020.01|22020.01|0
1608023360000|2020-12-15 09:09:20|22020.72|22020.72|22018.45|22018.45|22020.72|22020.72|22018.45|22018.45|0
1608023370000|2020-12-15 09:09:30|22018.67|22018.67|22018.4|22018.4|22019.23|22019.23|22018.18|22018.18|0
1608023380000|2020-12-15 09:09:40|22019.77|22019.77|22021.97|22021.97|22021.97|22021.97|22019.77|22019.77|0
1608023390000|2020-12-15 09:09:50|22023.33|22023.33|22022.16|22022.16|22023.54|22023.54|22022.16|22022.16|0
1608023400000|2020-12-15 09:10:00|22026.17|22026.17|22036.13|22036.13|22036.13|22036.13|22026.17|22026.17|0
1608023410000|2020-12-15 09:10:10|22034.76|22034.76|22034.76|22034.76|22034.76|22034.76|22034.76|22034.76|0
1608023430000|2020-12-15 09:10:30|22036.12|22036.12|22035.34|22035.34|22036.12|22036.12|22035.34|22035.34|0
1608023440000|2020-12-15 09:10:40|22036.72|22036.72|22036.72|22036.72|22036.72|22036.72|22036.72|22036.72|0
1608023450000|2020-12-15 09:10:50|22036.5|22036.5|22036.5|22036.5|22036.5|22036.5|22036.5|22036.5|0
1608023460000|2020-12-15 09:11:00|22035.13|22035.13|22039.46|22039.46|22039.46|22039.46|22035.13|22035.13|0
1608023470000|2020-12-15 09:11:10|22039.24|22039.24|22039.31|22039.31|22039.31|22039.31|22037.94|22037.94|0
1608023480000|2020-12-15 09:11:20|22039.96|22039.96|22043.88|22043.88|22044.1|22044.1|22039.96|22039.96|0
1608023490000|2020-12-15 09:11:30|22043.81|22043.81|22043.89|22043.89|22044.24|22044.24|22043.81|22043.81|0
1608023500000|2020-12-15 09:11:40|22042.52|22042.52|22039.55|22039.55|22042.52|22042.52|22039.55|22039.55|0
1608023510000|2020-12-15 09:11:50|22041.11|22041.11|22040.9|22040.9|22041.11|22041.11|22039.53|22039.53|0
1608023520000|2020-12-15 09:12:00|22041.33|22041.33|22039.23|22039.23|22041.98|22041.98|22039.23|22039.23|0
1608023540000|2020-12-15 09:12:20|22038.8|22038.8|22038.8|22038.8|22038.8|22038.8|22038.8|22038.8|0
1608023550000|2020-12-15 09:12:30|22038.27|22038.27|22033.62|22033.62|22038.27|22038.27|22033.62|22033.62|0
1608023560000|2020-12-15 09:12:40|22033.19|22033.19|22030.46|22030.46|22033.19|22033.19|22030.46|22030.46|0
1608023570000|2020-12-15 09:12:50|22030.25|22030.25|22030.93|22030.93|22030.93|22030.93|22030.25|22030.25|0
1608023580000|2020-12-15 09:13:00|22030.25|22030.25|22013.82|22013.82|22030.25|22030.25|22013.82|22013.82|0
1608023590000|2020-12-15 09:13:10|22013.61|22013.61|22016.22|22016.22|22016.22|22016.22|22013.61|22013.61|0
1608023610000|2020-12-15 09:13:30|22016.1|22016.1|22012.69|22012.69|22016.1|22016.1|22012.69|22012.69|0
1608023620000|2020-12-15 09:13:40|22013.37|22013.37|22013.37|22013.37|22013.37|22013.37|22013.37|22013.37|0
1608023630000|2020-12-15 09:13:50|22016.12|22016.12|22016.12|22016.12|22016.12|22016.12|22016.12|22016.12|0
1608023650000|2020-12-15 09:14:10|22014.76|22014.76|22011.84|22011.84|22014.76|22014.76|22009.11|22009.11|0
1608023660000|2020-12-15 09:14:20|22013.21|22013.21|22013.94|22013.94|22013.94|22013.94|22011.84|22011.84|0
1608023670000|2020-12-15 09:14:30|22012.89|22012.89|22011.84|22011.84|22012.89|22012.89|22011.84|22011.84|0
1608023680000|2020-12-15 09:14:40|22012.36|22012.36|22002.07|22002.07|22013.94|22013.94|22002.07|22002.07|0
1608023690000|2020-12-15 09:14:50|22001.29|22001.29|22001.7|22001.7|22001.7|22001.7|22001.29|22001.29|0
1608023720000|2020-12-15 09:15:20|22001.92|22001.92|22001.22|22001.22|22001.92|22001.92|22000.87|22000.87|0
1608023730000|2020-12-15 09:15:30|22000.17|22000.17|22002.4|22002.4|22002.59|22002.59|22000.17|22000.17|0
1608023740000|2020-12-15 09:15:40|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|0
1608023750000|2020-12-15 09:15:50|22002.39|22002.39|22004.53|22004.53|22005.06|22005.06|22000|22000|0
1608023760000|2020-12-15 09:16:00|22004.32|22004.32|22005.87|22005.87|22008.61|22008.61|22004.32|22004.32|0
1608023770000|2020-12-15 09:16:10|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|22005.34|0
1608023780000|2020-12-15 09:16:20|22005.23|22005.23|22003.75|22003.75|22005.23|22005.23|22003.75|22003.75|0
1608023790000|2020-12-15 09:16:30|22003.53|22003.53|22005.42|22005.42|22005.54|22005.54|22003.53|22003.53|0
1608023800000|2020-12-15 09:16:40|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|22004.74|0
1608023810000|2020-12-15 09:16:50|22004.85|22004.85|22004.85|22004.85|22004.85|22004.85|22004.85|22004.85|0
1608023820000|2020-12-15 09:17:00|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|22004.17|0
1608023830000|2020-12-15 09:17:10|22004.6|22004.6|22007.97|22007.97|22007.97|22007.97|22004.6|22004.6|0
1608023850000|2020-12-15 09:17:30|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|22007.9|0
1608023860000|2020-12-15 09:17:40|22006.53|22006.53|22005.85|22005.85|22006.53|22006.53|22005.85|22005.85|0
1608023870000|2020-12-15 09:17:50|22005.9|22005.9|22010.9|22010.9|22010.9|22010.9|22005.9|22005.9|0
1608023880000|2020-12-15 09:18:00|22010.47|22010.47|22009.09|22009.09|22010.47|22010.47|22009.09|22009.09|0
1608023910000|2020-12-15 09:18:30|22009.31|22009.31|22010.59|22010.59|22011.96|22011.96|22009.31|22009.31|0
1608023920000|2020-12-15 09:18:40|22011.64|22011.64|22013.41|22013.41|22013.41|22013.41|22011.64|22011.64|0
1608023930000|2020-12-15 09:18:50|22015.56|22015.56|22015.05|22015.05|22016|22016|22015.05|22015.05|0
1608023940000|2020-12-15 09:19:00|22016.41|22016.41|22016.41|22016.41|22016.41|22016.41|22016.41|22016.41|0
1608023950000|2020-12-15 09:19:10|22015.04|22015.04|22015.04|22015.04|22015.04|22015.04|22015.04|22015.04|0
1608023960000|2020-12-15 09:19:20|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|22016.09|0
1608023970000|2020-12-15 09:19:30|22012.98|22012.98|22003.93|22003.93|22012.98|22012.98|22003.71|22003.71|0
1608023980000|2020-12-15 09:19:40|22004.93|22004.93|22004.93|22004.93|22004.93|22004.93|22004.93|22004.93|0
1608023990000|2020-12-15 09:19:50|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|0
1608024000000|2020-12-15 09:20:00|22003.77|22003.77|22003.72|22003.72|22006.93|22006.93|22003.52|22003.52|0
1608024020000|2020-12-15 09:20:20|22004.5|22004.5|22003.13|22003.13|22004.5|22004.5|22003.13|22003.13|0
1608024030000|2020-12-15 09:20:30|22005.88|22005.88|21999|21999|22005.88|22005.88|21999|21999|0
1608024040000|2020-12-15 09:20:40|22001.75|22001.75|22002.66|22002.66|22004.03|22004.03|22001.75|22001.75|0
1608024050000|2020-12-15 09:20:50|22001.29|22001.29|21994.71|21994.71|22001.35|22001.35|21994.71|21994.71|0
1608024060000|2020-12-15 09:21:00|21994.85|21994.85|21994.69|21994.69|21995.12|21995.12|21993.33|21993.33|0
1608024070000|2020-12-15 09:21:10|21996.07|21996.07|21996.07|21996.07|21996.07|21996.07|21996.07|21996.07|0
1608024080000|2020-12-15 09:21:20|21996.5|21996.5|21989.54|21989.54|21996.5|21996.5|21989.32|21989.32|0
1608024090000|2020-12-15 09:21:30|21989.89|21989.89|21990.41|21990.41|21990.41|21990.41|21989.89|21989.89|0
1608024100000|2020-12-15 09:21:40|21990.75|21990.75|21991.51|21991.51|21992.04|21992.04|21989.7|21989.7|0
1608024110000|2020-12-15 09:21:50|21989.93|21989.93|21989.27|21989.27|21989.93|21989.93|21989.16|21989.16|0
1608024120000|2020-12-15 09:22:00|21988.75|21988.75|21990.33|21990.33|21992.43|21992.43|21988.75|21988.75|0
1608024130000|2020-12-15 09:22:10|21988.95|21988.95|21988.42|21988.42|21988.95|21988.95|21988.42|21988.42|0
1608024140000|2020-12-15 09:22:20|21986.85|21986.85|21991.38|21991.38|21991.38|21991.38|21986.85|21986.85|0
1608024150000|2020-12-15 09:22:30|21990|21990|21995.08|21995.08|21995.08|21995.08|21990|21990|0
1608024160000|2020-12-15 09:22:40|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|0
1608024170000|2020-12-15 09:22:50|21994.86|21994.86|21993.02|21993.02|21994.86|21994.86|21993.02|21993.02|0
1608024180000|2020-12-15 09:23:00|21992.34|21992.34|21988.86|21988.86|21992.34|21992.34|21987.28|21987.28|0
1608024190000|2020-12-15 09:23:10|21988.99|21988.99|21990.52|21990.52|21990.52|21990.52|21988.99|21988.99|0
1608024200000|2020-12-15 09:23:20|21990.74|21990.74|21991.52|21991.52|21991.52|21991.52|21990.74|21990.74|0
1608024210000|2020-12-15 09:23:30|21992.9|21992.9|21994.11|21994.11|21994.63|21994.63|21992.9|21992.9|0
1608024230000|2020-12-15 09:23:50|21993.05|21993.05|21992.53|21992.53|21996.21|21996.21|21992.53|21992.53|0
1608024240000|2020-12-15 09:24:00|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|0
1608024250000|2020-12-15 09:24:10|21994.93|21994.93|21994.93|21994.93|21994.93|21994.93|21994.93|21994.93|0
1608024260000|2020-12-15 09:24:20|21998.09|21998.09|21997.31|21997.31|21998.09|21998.09|21997.31|21997.31|0
1608024270000|2020-12-15 09:24:30|21996.63|21996.63|21991.72|21991.72|21997.49|21997.49|21991.72|21991.72|0
1608024280000|2020-12-15 09:24:40|21991.78|21991.78|21991.78|21991.78|21991.78|21991.78|21991.78|21991.78|0
1608024300000|2020-12-15 09:25:00|21992.46|21992.46|21993.85|21993.85|21993.85|21993.85|21989.54|21989.54|0
1608024310000|2020-12-15 09:25:10|21993.32|21993.32|21993.99|21993.99|21994.1|21994.1|21993.32|21993.32|0
1608024320000|2020-12-15 09:25:20|21994.21|21994.21|21998.42|21998.42|21998.42|21998.42|21993.68|21993.68|0
1608024330000|2020-12-15 09:25:30|21997.36|21997.36|21996.84|21996.84|21997.36|21997.36|21996.84|21996.84|0
1608024340000|2020-12-15 09:25:40|21998.21|21998.21|22002.72|22002.72|22002.72|22002.72|21998.21|21998.21|0
1608024350000|2020-12-15 09:25:50|22003.15|22003.15|22002.03|22002.03|22003.41|22003.41|22002.03|22002.03|0
1608024360000|2020-12-15 09:26:00|22002|22002|22000.63|22000.63|22002|22002|21999.57|21999.57|0
1608024370000|2020-12-15 09:26:10|22001.31|22001.31|22001.52|22001.52|22001.52|22001.52|22001.31|22001.31|0
1608024380000|2020-12-15 09:26:20|22001.73|22001.73|22014.7|22014.7|22018.23|22018.23|22001.73|22001.73|0
1608024390000|2020-12-15 09:26:30|22014.18|22014.18|22011.55|22011.55|22014.18|22014.18|22011.55|22011.55|0
1608024400000|2020-12-15 09:26:40|22012.91|22012.91|22013.14|22013.14|22013.14|22013.14|22012.91|22012.91|0
1608024410000|2020-12-15 09:26:50|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|0
1608024430000|2020-12-15 09:27:10|22012.64|22012.64|22017.15|22017.15|22017.15|22017.15|22012.64|22012.64|0
1608024440000|2020-12-15 09:27:20|22015.78|22015.78|22016.1|22016.1|22016.1|22016.1|22015.25|22015.25|0
1608024450000|2020-12-15 09:27:30|22014.54|22014.54|22018.19|22018.19|22018.71|22018.71|22014.54|22014.54|0
1608024460000|2020-12-15 09:27:40|22017.5|22017.5|22017.5|22017.5|22017.5|22017.5|22017.5|22017.5|0
1608024470000|2020-12-15 09:27:50|22019.06|22019.06|22025.29|22025.29|22025.29|22025.29|22019.06|22019.06|0
1608024480000|2020-12-15 09:28:00|22023.14|22023.14|22022.36|22022.36|22023.72|22023.72|22022.36|22022.36|0
1608024490000|2020-12-15 09:28:10|22021.92|22021.92|22021.7|22021.7|22021.92|22021.92|22021.7|22021.7|0
1608024500000|2020-12-15 09:28:20|22021.02|22021.02|22018.59|22018.59|22021.02|22021.02|22018.59|22018.59|0
1608024510000|2020-12-15 09:28:30|22017.22|22017.22|22017.22|22017.22|22017.22|22017.22|22017.22|22017.22|0
1608024520000|2020-12-15 09:28:40|22015.64|22015.64|22015.75|22015.75|22015.75|22015.75|22015.64|22015.64|0
1608024530000|2020-12-15 09:28:50|22014.39|22014.39|22014.05|22014.05|22014.39|22014.39|22014.05|22014.05|0
1608024540000|2020-12-15 09:29:00|22013.19|22013.19|22011.25|22011.25|22013.19|22013.19|22010.2|22010.2|0
1608024550000|2020-12-15 09:29:10|22014.17|22014.17|22016.33|22016.33|22016.33|22016.33|22014.17|22014.17|0
1608024560000|2020-12-15 09:29:20|22016.55|22016.55|22015.33|22015.33|22016.55|22016.55|22015.33|22015.33|0
1608024570000|2020-12-15 09:29:30|22013.43|22013.43|22011.88|22011.88|22013.43|22013.43|22011.88|22011.88|0
1608024580000|2020-12-15 09:29:40|22012.65|22012.65|22014.81|22014.81|22014.81|22014.81|22012.65|22012.65|0
1608024590000|2020-12-15 09:29:50|22017.56|22017.56|22014.88|22014.88|22019.97|22019.97|22014.88|22014.88|0
1608024600000|2020-12-15 09:30:00|22016.45|22016.45|22028.89|22028.89|22030.47|22030.47|22016.45|22016.45|0
1608024610000|2020-12-15 09:30:10|22031.25|22031.25|22030.91|22030.91|22033.18|22033.18|22030.91|22030.91|0
1608024620000|2020-12-15 09:30:20|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|22032.29|0
1608024630000|2020-12-15 09:30:30|22029.95|22029.95|22029.95|22029.95|22029.95|22029.95|22029.95|22029.95|0
1608024640000|2020-12-15 09:30:40|22034.46|22034.46|22033.09|22033.09|22034.46|22034.46|22033.09|22033.09|0
1608024650000|2020-12-15 09:30:50|22035.84|22035.84|22038.69|22038.69|22038.69|22038.69|22035.54|22035.54|0
1608024660000|2020-12-15 09:31:00|22038.17|22038.17|22042.21|22042.21|22042.21|22042.21|22038.17|22038.17|0
1608024670000|2020-12-15 09:31:10|22045.37|22045.37|22046.15|22046.15|22046.15|22046.15|22045.37|22045.37|0
1608024680000|2020-12-15 09:31:20|22047.53|22047.53|22049.24|22049.24|22049.24|22049.24|22047|22047|0
1608024690000|2020-12-15 09:31:30|22045.76|22045.76|22044.55|22044.55|22045.76|22045.76|22044.55|22044.55|0
1608024700000|2020-12-15 09:31:40|22042.21|22042.21|22042.21|22042.21|22042.21|22042.21|22042.21|22042.21|0
1608024710000|2020-12-15 09:31:50|22040.84|22040.84|22041.89|22041.89|22041.89|22041.89|22040.84|22040.84|0
1608024720000|2020-12-15 09:32:00|22040.99|22040.99|22039.62|22039.62|22040.99|22040.99|22039.62|22039.62|0
1608024730000|2020-12-15 09:32:10|22039.48|22039.48|22038.7|22038.7|22039.48|22039.48|22038.7|22038.7|0
1608024760000|2020-12-15 09:32:40|22040.08|22040.08|22043.72|22043.72|22043.79|22043.79|22040.08|22040.08|0
1608024770000|2020-12-15 09:32:50|22044.5|22044.5|22051.27|22051.27|22051.27|22051.27|22044.5|22044.5|0
1608024780000|2020-12-15 09:33:00|22054.7|22054.7|22052.95|22052.95|22055.38|22055.38|22052.95|22052.95|0
1608024790000|2020-12-15 09:33:10|22052.52|22052.52|22052.31|22052.31|22052.52|22052.52|22052.31|22052.31|0
1608024800000|2020-12-15 09:33:20|22052.38|22052.38|22045.59|22045.59|22052.65|22052.65|22044.21|22044.21|0
1608024810000|2020-12-15 09:33:30|22046.64|22046.64|22041.56|22041.56|22046.64|22046.64|22041.56|22041.56|0
1608024820000|2020-12-15 09:33:40|22042.93|22042.93|22040.83|22040.83|22042.93|22042.93|22040.83|22040.83|0
1608024830000|2020-12-15 09:33:50|22039.46|22039.46|22038.56|22038.56|22039.46|22039.46|22038.56|22038.56|0
1608024840000|2020-12-15 09:34:00|22037.51|22037.51|22036.79|22036.79|22037.51|22037.51|22035.95|22035.95|0
1608024850000|2020-12-15 09:34:10|22036.85|22036.85|22032.99|22032.99|22037.13|22037.13|22032.99|22032.99|0
1608024860000|2020-12-15 09:34:20|22032.92|22032.92|22032.81|22032.81|22032.92|22032.92|22032.81|22032.81|0
1608024870000|2020-12-15 09:34:30|22031.43|22031.43|22027.11|22027.11|22031.43|22031.43|22027.11|22027.11|0
1608024880000|2020-12-15 09:34:40|22024.37|22024.37|22028.06|22028.06|22028.06|22028.06|22023.94|22023.94|0
1608024890000|2020-12-15 09:34:50|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|22025.95|0
1608024900000|2020-12-15 09:35:00|22026.48|22026.48|22026.48|22026.48|22026.48|22026.48|22026.48|22026.48|0
1608024920000|2020-12-15 09:35:20|22027.26|22027.26|22029.27|22029.27|22029.27|22029.27|22027.26|22027.26|0
1608024930000|2020-12-15 09:35:30|22030.85|22030.85|22030.85|22030.85|22030.85|22030.85|22030.85|22030.85|0
1608024940000|2020-12-15 09:35:40|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|0
1608024950000|2020-12-15 09:35:50|22031.79|22031.79|22030.17|22030.17|22031.79|22031.79|22030.17|22030.17|0
1608024960000|2020-12-15 09:36:00|22030.94|22030.94|22030.94|22030.94|22030.94|22030.94|22030.94|22030.94|0
1608024970000|2020-12-15 09:36:10|22031.47|22031.47|22031.47|22031.47|22031.47|22031.47|22031.47|22031.47|0
1608024980000|2020-12-15 09:36:20|22031.35|22031.35|22031.57|22031.57|22031.57|22031.57|22031.35|22031.35|0
1608024990000|2020-12-15 09:36:30|22032.21|22032.21|22032.64|22032.64|22032.64|22032.64|22032.21|22032.21|0
1608025000000|2020-12-15 09:36:40|22033.42|22033.42|22035.53|22035.53|22035.53|22035.53|22033.42|22033.42|0
1608025010000|2020-12-15 09:36:50|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|22036.89|0
1608025030000|2020-12-15 09:37:10|22041.15|22041.15|22039.24|22039.24|22042.53|22042.53|22039.24|22039.24|0
1608025040000|2020-12-15 09:37:20|22038.72|22038.72|22037.14|22037.14|22038.72|22038.72|22037.14|22037.14|0
1608025060000|2020-12-15 09:37:40|22038.69|22038.69|22038.69|22038.69|22038.69|22038.69|22038.69|22038.69|0
1608025070000|2020-12-15 09:37:50|22039.22|22039.22|22039.22|22039.22|22039.22|22039.22|22039.22|22039.22|0
1608025100000|2020-12-15 09:38:20|22038.44|22038.44|22036.62|22036.62|22038.44|22038.44|22036.38|22036.38|0
1608025140000|2020-12-15 09:39:00|22035.24|22035.24|22031.4|22031.4|22035.24|22035.24|22031.4|22031.4|0
1608025150000|2020-12-15 09:39:10|22031.19|22031.19|22029.9|22029.9|22031.19|22031.19|22029.78|22029.78|0
1608025160000|2020-12-15 09:39:20|22030.95|22030.95|22027.65|22027.65|22030.95|22030.95|22027.65|22027.65|0
1608025180000|2020-12-15 09:39:40|22026.09|22026.09|22019.01|22019.01|22026.09|22026.09|22019.01|22019.01|0
1608025200000|2020-12-15 09:40:00|22017.96|22017.96|22015.33|22015.33|22017.96|22017.96|22015.33|22015.33|0
1608025230000|2020-12-15 09:40:30|22011.27|22011.27|22009.8|22009.8|22011.28|22011.28|22009.8|22009.8|0
1608025240000|2020-12-15 09:40:40|22008.24|22008.24|22008.24|22008.24|22008.24|22008.24|22008.24|22008.24|0
1608025250000|2020-12-15 09:40:50|22007.19|22007.19|22000.91|22000.91|22007.19|22007.19|22000.91|22000.91|0
1608025260000|2020-12-15 09:41:00|22002.28|22002.28|22003.34|22003.34|22003.34|22003.34|22002.28|22002.28|0
1608025270000|2020-12-15 09:41:10|22004.71|22004.71|22004.71|22004.71|22004.71|22004.71|22004.71|22004.71|0
1608025310000|2020-12-15 09:41:50|22003.35|22003.35|22003.35|22003.35|22003.35|22003.35|22003.35|22003.35|0
1608025320000|2020-12-15 09:42:00|22005.68|22005.68|22006.81|22006.81|22007.05|22007.05|22005.68|22005.68|0
1608025330000|2020-12-15 09:42:10|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|0
1608025340000|2020-12-15 09:42:20|22005.32|22005.32|22005.32|22005.32|22005.32|22005.32|22005.32|22005.32|0
1608025350000|2020-12-15 09:42:30|22003.95|22003.95|22003.95|22003.95|22003.95|22003.95|22003.95|22003.95|0
1608025360000|2020-12-15 09:42:40|22002.37|22002.37|21998.09|21998.09|22002.37|22002.37|21997.36|21997.36|0
1608025370000|2020-12-15 09:42:50|21998.52|21998.52|21998.87|21998.87|21998.87|21998.87|21998.52|21998.52|0
1608025380000|2020-12-15 09:43:00|21999.65|21999.65|22005.36|22005.36|22005.36|22005.36|21999.65|21999.65|0
1608025410000|2020-12-15 09:43:30|22006.82|22006.82|22012.46|22012.46|22012.46|22012.46|22006.82|22006.82|0
1608025420000|2020-12-15 09:43:40|22017.2|22017.2|22019.04|22019.04|22019.63|22019.63|22017.2|22017.2|0
1608025440000|2020-12-15 09:44:00|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|0
1608025450000|2020-12-15 09:44:10|22022.52|22022.52|22022.52|22022.52|22023.3|22023.3|22022.52|22022.52|0
1608025480000|2020-12-15 09:44:40|22022.77|22022.77|22026.3|22026.3|22026.3|22026.3|22022.77|22022.77|0
1608025490000|2020-12-15 09:44:50|22023.55|22023.55|22024.61|22024.61|22024.61|22024.61|22023.55|22023.55|0
1608025500000|2020-12-15 09:45:00|22025.13|22025.13|22026.04|22026.04|22026.04|22026.04|22025.13|22025.13|0
1608025520000|2020-12-15 09:45:20|22027.41|22027.41|22027.41|22027.41|22027.41|22027.41|22027.41|22027.41|0
1608025530000|2020-12-15 09:45:30|22028.07|22028.07|22027.3|22027.3|22028.07|22028.07|22027.29|22027.29|0
1608025540000|2020-12-15 09:45:40|22027.98|22027.98|22031.4|22031.4|22031.44|22031.44|22027.98|22027.98|0
1608025550000|2020-12-15 09:45:50|22025.7|22025.7|22025.71|22025.71|22027.08|22027.08|22025.7|22025.7|0
1608025560000|2020-12-15 09:46:00|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|22027.09|0
1608025570000|2020-12-15 09:46:10|22026.64|22026.64|22023.64|22023.64|22026.91|22026.91|22023.64|22023.64|0
1608025580000|2020-12-15 09:46:20|22023.11|22023.11|22018.92|22018.92|22024.48|22024.48|22018.14|22018.14|0
1608025590000|2020-12-15 09:46:30|22018.39|22018.39|22018.27|22018.27|22018.39|22018.39|22017.75|22017.75|0
1608025600000|2020-12-15 09:46:40|22018.8|22018.8|22018.8|22018.8|22018.8|22018.8|22018.8|22018.8|0
1608025610000|2020-12-15 09:46:50|22019.33|22019.33|22019.85|22019.85|22019.85|22019.85|22019.33|22019.33|0
1608025620000|2020-12-15 09:47:00|22020.38|22020.38|22019.01|22019.01|22020.38|22020.38|22019.01|22019.01|0
1608025630000|2020-12-15 09:47:10|22019.65|22019.65|22019.65|22019.65|22019.65|22019.65|22019.65|22019.65|0
1608025640000|2020-12-15 09:47:20|22019.77|22019.77|22018.21|22018.21|22019.77|22019.77|22018.21|22018.21|0
1608025650000|2020-12-15 09:47:30|22023.04|22023.04|22021.61|22021.61|22023.04|22023.04|22021.61|22021.61|0
1608025660000|2020-12-15 09:47:40|22020.23|22020.23|22020.23|22020.23|22020.23|22020.23|22020.23|22020.23|0
1608025690000|2020-12-15 09:48:10|22020.35|22020.35|22027.24|22027.24|22027.24|22027.24|22020.35|22020.35|0
1608025700000|2020-12-15 09:48:20|22026.71|22026.71|22027.49|22027.49|22027.49|22027.49|22026.71|22026.71|0
1608025710000|2020-12-15 09:48:30|22028.54|22028.54|22029.85|22029.85|22029.85|22029.85|22028.54|22028.54|0
1608025720000|2020-12-15 09:48:40|22030.53|22030.53|22031.21|22031.21|22031.21|22031.21|22030.53|22030.53|0
1608025730000|2020-12-15 09:48:50|22032.59|22032.59|22035.06|22035.06|22035.06|22035.06|22032.59|22032.59|0
1608025740000|2020-12-15 09:49:00|22035.59|22035.59|22035.32|22035.32|22035.59|22035.59|22035.32|22035.32|0
1608025750000|2020-12-15 09:49:10|22036.1|22036.1|22035.18|22035.18|22039.37|22039.37|22034.4|22034.4|0
1608025770000|2020-12-15 09:49:30|22036.24|22036.24|22037.61|22037.61|22038.99|22038.99|22036.24|22036.24|0
1608025780000|2020-12-15 09:49:40|22039.19|22039.19|22038.92|22038.92|22039.19|22039.19|22038.92|22038.92|0
1608025790000|2020-12-15 09:49:50|22039.6|22039.6|22040.28|22040.28|22040.28|22040.28|22039.6|22039.6|0
1608025800000|2020-12-15 09:50:00|22038.91|22038.91|22038.91|22038.91|22038.91|22038.91|22038.91|22038.91|0
1608025810000|2020-12-15 09:50:10|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|22038.13|0
1608025820000|2020-12-15 09:50:20|22040.88|22040.88|22040.35|22040.35|22040.88|22040.88|22040.35|22040.35|0
1608025830000|2020-12-15 09:50:30|22038.99|22038.99|22037.43|22037.43|22038.99|22038.99|22037.43|22037.43|0
1608025850000|2020-12-15 09:50:50|22036.9|22036.9|22035|22035|22036.9|22036.9|22035|22035|0
1608025860000|2020-12-15 09:51:00|22035.53|22035.53|22035.53|22035.53|22035.53|22035.53|22035.53|22035.53|0
1608025870000|2020-12-15 09:51:10|22035.65|22035.65|22035.62|22035.62|22035.65|22035.65|22035.62|22035.62|0
1608025880000|2020-12-15 09:51:20|22034.84|22034.84|22035.71|22035.71|22035.9|22035.9|22034.84|22034.84|0
1608025890000|2020-12-15 09:51:30|22036.49|22036.49|22036.49|22036.49|22036.49|22036.49|22036.49|22036.49|0
1608025900000|2020-12-15 09:51:40|22036.02|22036.02|22035.79|22035.79|22036.02|22036.02|22035.79|22035.79|0
1608025920000|2020-12-15 09:52:00|22034.21|22034.21|22031.56|22031.56|22034.21|22034.21|22031.56|22031.56|0
1608025940000|2020-12-15 09:52:20|22030.19|22030.19|22026.07|22026.07|22031.24|22031.24|22026.07|22026.07|0
1608025950000|2020-12-15 09:52:30|22025.29|22025.29|22024.08|22024.08|22025.29|22025.29|22024.08|22024.08|0
1608025970000|2020-12-15 09:52:50|22023.03|22023.03|22016.11|22016.11|22023.03|22023.03|22016.11|22016.11|0
1608025980000|2020-12-15 09:53:00|22014.75|22014.75|22018.6|22018.6|22018.6|22018.6|22013.19|22013.19|0
1608025990000|2020-12-15 09:53:10|22020.18|22020.18|22026.39|22026.39|22027.44|22027.44|22020.18|22020.18|0
1608026000000|2020-12-15 09:53:20|22025.61|22025.61|22025.09|22025.09|22025.61|22025.61|22025.09|22025.09|0
1608026020000|2020-12-15 09:53:40|22023.71|22023.71|22023.71|22023.71|22023.71|22023.71|22023.71|22023.71|0
1608026030000|2020-12-15 09:53:50|22023.49|22023.49|22022.75|22022.75|22023.49|22023.49|22022.75|22022.75|0
1608026050000|2020-12-15 09:54:10|22022.22|22022.22|22021.69|22021.69|22022.22|22022.22|22021.69|22021.69|0
1608026060000|2020-12-15 09:54:20|22023.07|22023.07|22022.29|22022.29|22023.07|22023.07|22022.29|22022.29|0
1608026070000|2020-12-15 09:54:30|22023.07|22023.07|22023.13|22023.13|22023.13|22023.13|22023.07|22023.07|0
1608026080000|2020-12-15 09:54:40|22021.57|22021.57|22021.61|22021.61|22021.61|22021.61|22020.83|22020.83|0
1608026100000|2020-12-15 09:55:00|22020.24|22020.24|22017.25|22017.25|22020.24|22020.24|22017.04|22017.04|0
1608026120000|2020-12-15 09:55:20|22017.47|22017.47|22016.94|22016.94|22018.15|22018.15|22016.94|22016.94|0
1608026140000|2020-12-15 09:55:40|22017.47|22017.47|22017.49|22017.49|22017.49|22017.49|22017.35|22017.35|0
1608026150000|2020-12-15 09:55:50|22016.71|22016.71|22016.92|22016.92|22016.92|22016.92|22016.71|22016.71|0
1608026170000|2020-12-15 09:56:10|22017.98|22017.98|22021.97|22021.97|22022.03|22022.03|22017.98|22017.98|0
1608026180000|2020-12-15 09:56:20|22022.5|22022.5|22024.06|22024.06|22024.06|22024.06|22022.5|22022.5|0
1608026190000|2020-12-15 09:56:30|22024.18|22024.18|22024.61|22024.61|22024.83|22024.83|22024.18|22024.18|0
1608026200000|2020-12-15 09:56:40|22025.07|22025.07|22027.73|22027.73|22027.73|22027.73|22024.98|22024.98|0
1608026210000|2020-12-15 09:56:50|22029.1|22029.1|22034.35|22034.35|22034.35|22034.35|22029.1|22029.1|0
1608026220000|2020-12-15 09:57:00|22032.97|22032.97|22032.97|22032.97|22032.97|22032.97|22032.97|22032.97|0
1608026230000|2020-12-15 09:57:10|22030.43|22030.43|22029.11|22029.11|22030.43|22030.43|22028.27|22028.27|0
1608026240000|2020-12-15 09:57:20|22027.73|22027.73|22031.26|22031.26|22031.26|22031.26|22026.36|22026.36|0
1608026250000|2020-12-15 09:57:30|22033.54|22033.54|22034.59|22034.59|22034.59|22034.59|22033.54|22033.54|0
1608026260000|2020-12-15 09:57:40|22035.37|22035.37|22035.37|22035.37|22035.37|22035.37|22035.37|22035.37|0
1608026280000|2020-12-15 09:58:00|22033.99|22033.99|22025.07|22025.07|22033.99|22033.99|22024.01|22024.01|0
1608026290000|2020-12-15 09:58:10|22025.59|22025.59|22025.59|22025.59|22025.59|22025.59|22025.59|22025.59|0
1608026300000|2020-12-15 09:58:20|22025.07|22025.07|22024.29|22024.29|22025.07|22025.07|22024.29|22024.29|0
1608026310000|2020-12-15 09:58:30|22024.07|22024.07|22024.07|22024.07|22024.07|22024.07|22024.07|22024.07|0
1608026320000|2020-12-15 09:58:40|22024.26|22024.26|22027.69|22027.69|22027.69|22027.69|22024.26|22024.26|0
1608026330000|2020-12-15 09:58:50|22027|22027|22027|22027|22027|22027|22027|22027|0
1608026340000|2020-12-15 09:59:00|22025.64|22025.64|22026.16|22026.16|22026.16|22026.16|22025.64|22025.64|0
1608026360000|2020-12-15 09:59:20|22029.77|22029.77|22029.77|22029.77|22029.77|22029.77|22029.77|22029.77|0
1608026370000|2020-12-15 09:59:30|22028.99|22028.99|22028.99|22028.99|22028.99|22028.99|22028.99|22028.99|0
1608026390000|2020-12-15 09:59:50|22028.21|22028.21|22030.04|22030.04|22030.04|22030.04|22028.21|22028.21|0
1608026420000|2020-12-15 10:00:20|22028|22028|22027.78|22027.78|22028|22028|22027.78|22027.78|0
1608026430000|2020-12-15 10:00:30|22027.43|22027.43|22026.45|22026.45|22028.18|22028.18|22026.45|22026.45|0
1608026450000|2020-12-15 10:00:50|22025.77|22025.77|22024.39|22024.39|22025.77|22025.77|22024.39|22024.39|0
1608026460000|2020-12-15 10:01:00|22022.06|22022.06|22021.84|22021.84|22022.06|22022.06|22021.84|22021.84|0
1608026470000|2020-12-15 10:01:10|22022.06|22022.06|22024.61|22024.61|22024.61|22024.61|22022.06|22022.06|0
1608026490000|2020-12-15 10:01:30|22026.76|22026.76|22026.76|22026.76|22026.76|22026.76|22026.76|22026.76|0
1608026500000|2020-12-15 10:01:40|22028.34|22028.34|22030.6|22030.6|22030.6|22030.6|22028.34|22028.34|0
1608026510000|2020-12-15 10:01:50|22032.75|22032.75|22037.9|22037.9|22037.9|22037.9|22032.75|22032.75|0
1608026520000|2020-12-15 10:02:00|22036.53|22036.53|22036.96|22036.96|22036.96|22036.96|22036.53|22036.53|0
1608026530000|2020-12-15 10:02:10|22037.06|22037.06|22037.09|22037.09|22037.09|22037.09|22036.93|22036.93|0
1608026540000|2020-12-15 10:02:20|22038.47|22038.47|22039.71|22039.71|22039.71|22039.71|22038.47|22038.47|0
1608026550000|2020-12-15 10:02:30|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|22040.39|0
1608026560000|2020-12-15 10:02:40|22039.34|22039.34|22038.81|22038.81|22039.34|22039.34|22038.81|22038.81|0
1608026570000|2020-12-15 10:02:50|22039.87|22039.87|22045.48|22045.48|22045.48|22045.48|22039.87|22039.87|0
1608026580000|2020-12-15 10:03:00|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|22044.7|0
1608026600000|2020-12-15 10:03:20|22046.81|22046.81|22046.81|22046.81|22046.81|22046.81|22046.81|22046.81|0
1608026610000|2020-12-15 10:03:30|22046.03|22046.03|22046.03|22046.03|22046.03|22046.03|22046.03|22046.03|0
1608026630000|2020-12-15 10:03:50|22047.58|22047.58|22047.58|22047.58|22047.58|22047.58|22047.58|22047.58|0
1608026650000|2020-12-15 10:04:10|22046.21|22046.21|22040.63|22040.63|22046.21|22046.21|22040.63|22040.63|0
1608026670000|2020-12-15 10:04:30|22040.85|22040.85|22041.27|22041.27|22041.27|22041.27|22039.69|22039.69|0
1608026680000|2020-12-15 10:04:40|22040.74|22040.74|22043.16|22043.16|22043.16|22043.16|22040.53|22040.53|0
1608026690000|2020-12-15 10:04:50|22043.69|22043.69|22045.28|22045.28|22045.28|22045.28|22043.69|22043.69|0
1608026700000|2020-12-15 10:05:00|22044.81|22044.81|22044.81|22044.81|22044.81|22044.81|22044.81|22044.81|0
1608026710000|2020-12-15 10:05:10|22045.01|22045.01|22046.25|22046.25|22046.25|22046.25|22044.88|22044.88|0
1608026720000|2020-12-15 10:05:20|22045.82|22045.82|22043.92|22043.92|22045.82|22045.82|22043.92|22043.92|0
1608026730000|2020-12-15 10:05:30|22044.14|22044.14|22044.82|22044.82|22044.82|22044.82|22043.49|22043.49|0
1608026740000|2020-12-15 10:05:40|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|0
1608026750000|2020-12-15 10:05:50|22043.92|22043.92|22044.14|22044.14|22044.14|22044.14|22043.92|22043.92|0
1608026760000|2020-12-15 10:06:00|22044.82|22044.82|22044.82|22044.82|22044.82|22044.82|22044.82|22044.82|0
1608026770000|2020-12-15 10:06:10|22046.19|22046.19|22048.84|22048.84|22051.59|22051.59|22046.19|22046.19|0
1608026780000|2020-12-15 10:06:20|22051.59|22051.59|22050.01|22050.01|22051.59|22051.59|22050.01|22050.01|0
1608026790000|2020-12-15 10:06:30|22049.49|22049.49|22046.74|22046.74|22049.49|22049.49|22046.74|22046.74|0
1608026800000|2020-12-15 10:06:40|22046.52|22046.52|22047.17|22047.17|22047.17|22047.17|22046.52|22046.52|0
1608026810000|2020-12-15 10:06:50|22048.54|22048.54|22048.54|22048.54|22048.54|22048.54|22048.54|22048.54|0
1608026820000|2020-12-15 10:07:00|22049.32|22049.32|22050.13|22050.13|22050.91|22050.91|22049.32|22049.32|0
1608026830000|2020-12-15 10:07:10|22050.34|22050.34|22049.87|22049.87|22050.34|22050.34|22049.81|22049.81|0
1608026840000|2020-12-15 10:07:20|22049.34|22049.34|22049.34|22049.34|22049.34|22049.34|22049.34|22049.34|0
1608026850000|2020-12-15 10:07:30|22047.97|22047.97|22046.59|22046.59|22047.97|22047.97|22046.59|22046.59|0
1608026860000|2020-12-15 10:07:40|22047.27|22047.27|22045.91|22045.91|22047.27|22047.27|22045.91|22045.91|0
1608026870000|2020-12-15 10:07:50|22045.13|22045.13|22044.35|22044.35|22045.13|22045.13|22044.35|22044.35|0
1608026890000|2020-12-15 10:08:10|22043.57|22043.57|22043.36|22043.36|22044.1|22044.1|22042.3|22042.3|0
1608026900000|2020-12-15 10:08:20|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|22044.14|0
1608026910000|2020-12-15 10:08:30|22043.7|22043.7|22043.7|22043.7|22043.7|22043.7|22043.7|22043.7|0
1608026920000|2020-12-15 10:08:40|22041.59|22041.59|22037.34|22037.34|22041.59|22041.59|22037.34|22037.34|0
1608026930000|2020-12-15 10:08:50|22040.09|22040.09|22041.2|22041.2|22041.2|22041.2|22040.09|22040.09|0
1608026940000|2020-12-15 10:09:00|22041.43|22041.43|22041.43|22041.43|22041.43|22041.43|22041.43|22041.43|0
1608026950000|2020-12-15 10:09:10|22041.65|22041.65|22039.54|22039.54|22041.65|22041.65|22039.54|22039.54|0
1608026960000|2020-12-15 10:09:20|22040.07|22040.07|22040.07|22040.07|22040.07|22040.07|22040.07|22040.07|0
1608026970000|2020-12-15 10:09:30|22039.02|22039.02|22035.62|22035.62|22041.12|22041.12|22035.62|22035.62|0
1608026980000|2020-12-15 10:09:40|22036.99|22036.99|22038.35|22038.35|22038.35|22038.35|22036.99|22036.99|0
1608026990000|2020-12-15 10:09:50|22037.3|22037.3|22037.83|22037.83|22037.83|22037.83|22036.78|22036.78|0
1608027010000|2020-12-15 10:10:10|22036.46|22036.46|22034.38|22034.38|22036.46|22036.46|22033.85|22033.85|0
1608027020000|2020-12-15 10:10:20|22034.91|22034.91|22035.68|22035.68|22036.21|22036.21|22034.63|22034.63|0
1608027030000|2020-12-15 10:10:30|22035.16|22035.16|22034.63|22034.63|22035.68|22035.68|22034.1|22034.1|0
1608027040000|2020-12-15 10:10:40|22035.31|22035.31|22036.74|22036.74|22036.74|22036.74|22035.31|22035.31|0
1608027050000|2020-12-15 10:10:50|22037.27|22037.27|22042.34|22042.34|22043.19|22043.19|22037.27|22037.27|0
1608027060000|2020-12-15 10:11:00|22043.03|22043.03|22044.76|22044.76|22044.76|22044.76|22043.03|22043.03|0
1608027080000|2020-12-15 10:11:20|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|22044.24|0
1608027090000|2020-12-15 10:11:30|22045.29|22045.29|22045.38|22045.38|22045.38|22045.38|22045.29|22045.29|0
1608027100000|2020-12-15 10:11:40|22048.13|22048.13|22048.13|22048.13|22048.13|22048.13|22048.13|22048.13|0
1608027110000|2020-12-15 10:11:50|22049.5|22049.5|22049.5|22049.5|22049.5|22049.5|22049.5|22049.5|0
1608027120000|2020-12-15 10:12:00|22050.55|22050.55|22049.71|22049.71|22050.55|22050.55|22049.18|22049.18|0
1608027130000|2020-12-15 10:12:10|22049.92|22049.92|22059.83|22059.83|22059.83|22059.83|22049.92|22049.92|0
1608027150000|2020-12-15 10:12:30|22058.46|22058.46|22059.31|22059.31|22059.31|22059.31|22058.46|22058.46|0
1608027170000|2020-12-15 10:12:50|22059.25|22059.25|22059.25|22059.25|22059.25|22059.25|22059.25|22059.25|0
1608027180000|2020-12-15 10:13:00|22056.5|22056.5|22056.5|22056.5|22056.5|22056.5|22056.5|22056.5|0
1608027190000|2020-12-15 10:13:10|22055.97|22055.97|22054.89|22054.89|22055.97|22055.97|22054.89|22054.89|0
1608027200000|2020-12-15 10:13:20|22055.11|22055.11|22062.58|22062.58|22062.58|22062.58|22055.11|22055.11|0
1608027210000|2020-12-15 10:13:30|22063.11|22063.11|22063.5|22063.5|22063.5|22063.5|22062.82|22062.82|0
1608027220000|2020-12-15 10:13:40|22062.45|22062.45|22061.76|22061.76|22062.45|22062.45|22061.76|22061.76|0
1608027230000|2020-12-15 10:13:50|22061.24|22061.24|22061.88|22061.88|22061.88|22061.88|22061.24|22061.24|0
1608027240000|2020-12-15 10:14:00|22061.66|22061.66|22061.66|22061.66|22061.66|22061.66|22061.66|22061.66|0
1608027250000|2020-12-15 10:14:10|22062.19|22062.19|22062.19|22062.19|22062.19|22062.19|22062.19|22062.19|0
1608027260000|2020-12-15 10:14:20|22062.87|22062.87|22063.55|22063.55|22063.55|22063.55|22062.87|22062.87|0
1608027270000|2020-12-15 10:14:30|22063.77|22063.77|22071.96|22071.96|22071.96|22071.96|22063.77|22063.77|0
1608027280000|2020-12-15 10:14:40|22073.03|22073.03|22074.7|22074.7|22074.7|22074.7|22073.03|22073.03|0
1608027310000|2020-12-15 10:15:10|22074.02|22074.02|22076.38|22076.38|22076.38|22076.38|22074.02|22074.02|0
1608027320000|2020-12-15 10:15:20|22081.88|22081.88|22081.88|22081.88|22081.88|22081.88|22081.88|22081.88|0
1608027330000|2020-12-15 10:15:30|22081.23|22081.23|22070.56|22070.56|22081.23|22081.23|22070.56|22070.56|0
1608027340000|2020-12-15 10:15:40|22068.98|22068.98|22066.98|22066.98|22070.03|22070.03|22066.98|22066.98|0
1608027350000|2020-12-15 10:15:50|22062.76|22062.76|22066.45|22066.45|22066.45|22066.45|22062.76|22062.76|0
1608027360000|2020-12-15 10:16:00|22066.98|22066.98|22066.98|22066.98|22066.98|22066.98|22066.98|22066.98|0
1608027370000|2020-12-15 10:16:10|22068.34|22068.34|22068.34|22068.34|22068.34|22068.34|22068.34|22068.34|0
1608027380000|2020-12-15 10:16:20|22071.3|22071.3|22073.35|22073.35|22073.35|22073.35|22071.3|22071.3|0
1608027390000|2020-12-15 10:16:30|22073.47|22073.47|22086.34|22086.34|22086.34|22086.34|22073.47|22073.47|0
1608027400000|2020-12-15 10:16:40|22090.47|22090.47|22092.03|22092.03|22092.03|22092.03|22090.47|22090.47|0
1608027410000|2020-12-15 10:16:50|22093.58|22093.58|22094.17|22094.17|22094.17|22094.17|22092.21|22092.21|0
1608027420000|2020-12-15 10:17:00|22094.7|22094.7|22094.7|22094.7|22094.7|22094.7|22094.7|22094.7|0
1608027430000|2020-12-15 10:17:10|22094.17|22094.17|22101.57|22101.57|22101.57|22101.57|22094.17|22094.17|0
1608027440000|2020-12-15 10:17:20|22104.32|22104.32|22104.32|22104.32|22104.32|22104.32|22102.95|22102.95|0
1608027450000|2020-12-15 10:17:30|22105.7|22105.7|22106.13|22106.13|22106.13|22106.13|22105.7|22105.7|0
1608027460000|2020-12-15 10:17:40|22106.35|22106.35|22106.25|22106.25|22106.35|22106.35|22106.13|22106.13|0
1608027470000|2020-12-15 10:17:50|22106.04|22106.04|22099.56|22099.56|22106.04|22106.04|22099.56|22099.56|0
1608027480000|2020-12-15 10:18:00|22100.93|22100.93|22098.36|22098.36|22100.93|22100.93|22096.81|22096.81|0
1608027490000|2020-12-15 10:18:10|22096.99|22096.99|22095.68|22095.68|22097.05|22097.05|22095.68|22095.68|0
1608027500000|2020-12-15 10:18:20|22092.57|22092.57|22092.57|22092.57|22092.57|22092.57|22092.57|22092.57|0
1608027510000|2020-12-15 10:18:30|22092.22|22092.22|22091.53|22091.53|22092.22|22092.22|22091.53|22091.53|0
1608027520000|2020-12-15 10:18:40|22091.5|22091.5|22080.61|22080.61|22091.5|22091.5|22080.29|22080.29|0
1608027530000|2020-12-15 10:18:50|22081.39|22081.39|22081.39|22081.39|22081.39|22081.39|22081.39|22081.39|0
1608027540000|2020-12-15 10:19:00|22083.72|22083.72|22087|22087|22087|22087|22083.72|22083.72|0
1608027550000|2020-12-15 10:19:10|22087.21|22087.21|22089.61|22089.61|22089.61|22089.61|22087.21|22087.21|0
1608027570000|2020-12-15 10:19:30|22090.3|22090.3|22090.3|22090.3|22090.3|22090.3|22090.3|22090.3|0
1608027580000|2020-12-15 10:19:40|22089.52|22089.52|22086.59|22086.59|22089.52|22089.52|22086.4|22086.4|0
1608027590000|2020-12-15 10:19:50|22085.03|22085.03|22078.99|22078.99|22085.03|22085.03|22078.99|22078.99|0
1608027600000|2020-12-15 10:20:00|22078.46|22078.46|22077.94|22077.94|22078.46|22078.46|22077.94|22077.94|0
1608027610000|2020-12-15 10:20:10|22076.57|22076.57|22076.13|22076.13|22076.57|22076.57|22076.13|22076.13|0
1608027630000|2020-12-15 10:20:30|22075.35|22075.35|22073.64|22073.64|22075.88|22075.88|22073.64|22073.64|0
1608027640000|2020-12-15 10:20:40|22074.32|22074.32|22074.32|22074.32|22074.32|22074.32|22074.32|22074.32|0
1608027650000|2020-12-15 10:20:50|22073.54|22073.54|22073.54|22073.54|22073.54|22073.54|22073.54|22073.54|0
1608027660000|2020-12-15 10:21:00|22072.8|22072.8|22067.78|22067.78|22072.8|22072.8|22067.69|22067.69|0
1608027670000|2020-12-15 10:21:10|22067.85|22067.85|22067.85|22067.85|22067.85|22067.85|22067.85|22067.85|0
1608027690000|2020-12-15 10:21:30|22067.99|22067.99|22068.06|22068.06|22068.06|22068.06|22067.99|22067.99|0
1608027700000|2020-12-15 10:21:40|22068.19|22068.19|22073.63|22073.63|22073.63|22073.63|22063.59|22063.59|0
1608027720000|2020-12-15 10:22:00|22073.75|22073.75|22076.68|22076.68|22076.68|22076.68|22073.63|22073.63|0
1608027730000|2020-12-15 10:22:10|22078.06|22078.06|22078.06|22078.06|22079.43|22079.43|22078.06|22078.06|0
1608027740000|2020-12-15 10:22:20|22080.3|22080.3|22084.85|22084.85|22084.85|22084.85|22080.3|22080.3|0
1608027750000|2020-12-15 10:22:30|22085.07|22085.07|22086.33|22086.33|22087.01|22087.01|22084.95|22084.95|0
1608027770000|2020-12-15 10:22:50|22087.01|22087.01|22086.48|22086.48|22087.01|22087.01|22085.64|22085.64|0
1608027780000|2020-12-15 10:23:00|22088.71|22088.71|22088.28|22088.28|22088.71|22088.71|22088.28|22088.28|0
1608027790000|2020-12-15 10:23:10|22091.03|22091.03|22089.65|22089.65|22091.03|22091.03|22089.65|22089.65|0
1608027810000|2020-12-15 10:23:30|22091.03|22091.03|22088.28|22088.28|22091.03|22091.03|22088.28|22088.28|0
1608027820000|2020-12-15 10:23:40|22087.5|22087.5|22087.5|22087.5|22087.5|22087.5|22087.5|22087.5|0
1608027830000|2020-12-15 10:23:50|22084.75|22084.75|22086.12|22086.12|22086.12|22086.12|22084.75|22084.75|0
1608027840000|2020-12-15 10:24:00|22086.55|22086.55|22090.68|22090.68|22090.68|22090.68|22086.55|22086.55|0
1608027850000|2020-12-15 10:24:10|22091.2|22091.2|22088.23|22088.23|22091.2|22091.2|22088.23|22088.23|0
1608027860000|2020-12-15 10:24:20|22087.7|22087.7|22087.7|22087.7|22087.7|22087.7|22087.7|22087.7|0
1608027880000|2020-12-15 10:24:40|22083.58|22083.58|22079.09|22079.09|22083.58|22083.58|22079.09|22079.09|0
1608027890000|2020-12-15 10:24:50|22078.95|22078.95|22078.95|22078.95|22078.95|22078.95|22078.95|22078.95|0
1608027900000|2020-12-15 10:25:00|22078.18|22078.18|22078.18|22078.18|22078.18|22078.18|22078.18|22078.18|0
1608027940000|2020-12-15 10:25:40|22079.48|22079.48|22084.59|22084.59|22084.59|22084.59|22079.48|22079.48|0
1608027950000|2020-12-15 10:25:50|22083.91|22083.91|22083.91|22083.91|22083.91|22083.91|22083.91|22083.91|0
1608027960000|2020-12-15 10:26:00|22084.14|22084.14|22084.09|22084.09|22085.46|22085.46|22082.72|22082.72|0
1608027970000|2020-12-15 10:26:10|22081.34|22081.34|22082.79|22082.79|22082.79|22082.79|22072.98|22072.98|0
1608027980000|2020-12-15 10:26:20|22083.31|22083.31|22087.44|22087.44|22087.44|22087.44|22083.31|22083.31|0
1608027990000|2020-12-15 10:26:30|22086.06|22086.06|22085.17|22085.17|22086.06|22086.06|22085.05|22085.05|0
1608028000000|2020-12-15 10:26:40|22085.4|22085.4|22082.05|22082.05|22085.4|22085.4|22081.28|22081.28|0
1608028010000|2020-12-15 10:26:50|22081|22081|22077.8|22077.8|22081|22081|22077.55|22077.55|0
1608028020000|2020-12-15 10:27:00|22077.12|22077.12|22069.52|22069.52|22077.12|22077.12|22069.52|22069.52|0
1608028030000|2020-12-15 10:27:10|22070.21|22070.21|22070.21|22070.21|22070.21|22070.21|22070.21|22070.21|0
1608028040000|2020-12-15 10:27:20|22068.62|22068.62|22068.62|22068.62|22068.62|22068.62|22068.62|22068.62|0
1608028050000|2020-12-15 10:27:30|22067.94|22067.94|22065.88|22065.88|22067.94|22067.94|22064.5|22064.5|0
1608028060000|2020-12-15 10:27:40|22065.99|22065.99|22066.68|22066.68|22066.68|22066.68|22065.99|22065.99|0
1608028070000|2020-12-15 10:27:50|22065.99|22065.99|22065.99|22065.99|22065.99|22065.99|22065.99|22065.99|0
1608028080000|2020-12-15 10:28:00|22064.62|22064.62|22063.84|22063.84|22064.62|22064.62|22063.84|22063.84|0
1608028090000|2020-12-15 10:28:10|22063.63|22063.63|22063.41|22063.41|22063.63|22063.63|22063.41|22063.41|0
1608028100000|2020-12-15 10:28:20|22060.66|22060.66|22059.29|22059.29|22060.66|22060.66|22059.29|22059.29|0
1608028110000|2020-12-15 10:28:30|22059.12|22059.12|22059.12|22059.12|22059.12|22059.12|22059.12|22059.12|0
1608028120000|2020-12-15 10:28:40|22058.44|22058.44|22058.44|22058.44|22058.44|22058.44|22058.44|22058.44|0
1608028130000|2020-12-15 10:28:50|22058.49|22058.49|22058.49|22058.49|22058.49|22058.49|22058.49|22058.49|0
1608028140000|2020-12-15 10:29:00|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|22057.12|0
1608028150000|2020-12-15 10:29:10|22057.33|22057.33|22057.33|22057.33|22057.33|22057.33|22057.33|22057.33|0
1608028160000|2020-12-15 10:29:20|22058.02|22058.02|22058.7|22058.7|22058.7|22058.7|22058.02|22058.02|0
1608028170000|2020-12-15 10:29:30|22058.75|22058.75|22059.3|22059.3|22059.3|22059.3|22057.25|22057.25|0
1608028180000|2020-12-15 10:29:40|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|22059.09|0
1608028200000|2020-12-15 10:30:00|22057.51|22057.51|22056.82|22056.82|22057.51|22057.51|22056.82|22056.82|0
1608028220000|2020-12-15 10:30:20|22054.08|22054.08|22044.27|22044.27|22054.08|22054.08|22044.27|22044.27|0
1608028230000|2020-12-15 10:30:30|22041.76|22041.76|22041.76|22041.76|22041.76|22041.76|22041.76|22041.76|0
1608028240000|2020-12-15 10:30:40|22041.69|22041.69|22041.69|22041.69|22041.69|22041.69|22041.69|22041.69|0
1608028260000|2020-12-15 10:31:00|22042.74|22042.74|22044.88|22044.88|22044.88|22044.88|22042.74|22042.74|0
1608028270000|2020-12-15 10:31:10|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|0
1608028290000|2020-12-15 10:31:30|22045.47|22045.47|22044.94|22044.94|22045.47|22045.47|22044.94|22044.94|0
1608028300000|2020-12-15 10:31:40|22045.62|22045.62|22046.4|22046.4|22046.4|22046.4|22045.62|22045.62|0
1608028320000|2020-12-15 10:32:00|22046.37|22046.37|22046.37|22046.37|22046.37|22046.37|22046.37|22046.37|0
1608028330000|2020-12-15 10:32:10|22046.15|22046.15|22046.15|22046.15|22046.15|22046.15|22046.15|22046.15|0
1608028340000|2020-12-15 10:32:20|22044.18|22044.18|22044.13|22044.13|22044.18|22044.18|22044.13|22044.13|0
1608028350000|2020-12-15 10:32:30|22045.49|22045.49|22053.6|22053.6|22053.6|22053.6|22045.49|22045.49|0
1608028360000|2020-12-15 10:32:40|22050.67|22050.67|22050.67|22050.67|22050.67|22050.67|22050.67|22050.67|0
1608028380000|2020-12-15 10:33:00|22049.09|22049.09|22048.31|22048.31|22049.62|22049.62|22048.31|22048.31|0
1608028410000|2020-12-15 10:33:30|22049.89|22049.89|22052.08|22052.08|22052.08|22052.08|22049.68|22049.68|0
1608028430000|2020-12-15 10:33:50|22052.76|22052.76|22051.99|22051.99|22052.76|22052.76|22051.99|22051.99|0
1608028450000|2020-12-15 10:34:10|22053.35|22053.35|22053.35|22053.35|22053.35|22053.35|22053.35|22053.35|0
1608028460000|2020-12-15 10:34:20|22054.13|22054.13|22056.86|22056.86|22056.86|22056.86|22054.13|22054.13|0
1608028470000|2020-12-15 10:34:30|22057.08|22057.08|22057.08|22057.08|22057.51|22057.51|22055.92|22055.92|0
1608028480000|2020-12-15 10:34:40|22056.49|22056.49|22056.49|22056.49|22056.49|22056.49|22056.06|22056.06|0
1608028500000|2020-12-15 10:35:00|22057.87|22057.87|22062.9|22062.9|22062.9|22062.9|22057.87|22057.87|0
1608028510000|2020-12-15 10:35:10|22063.43|22063.43|22064.81|22064.81|22064.81|22064.81|22063.43|22063.43|0
1608028540000|2020-12-15 10:35:40|22064.59|22064.59|22064.59|22064.59|22064.59|22064.59|22064.59|22064.59|0
1608028550000|2020-12-15 10:35:50|22065.97|22065.97|22063.23|22063.23|22065.97|22065.97|22063.23|22063.23|0
1608028580000|2020-12-15 10:36:20|22063.17|22063.17|22064.47|22064.47|22065.85|22065.85|22063.1|22063.1|0
1608028590000|2020-12-15 10:36:30|22065.25|22065.25|22066.81|22066.81|22066.81|22066.81|22065.25|22065.25|0
1608028610000|2020-12-15 10:36:50|22066.59|22066.59|22068.64|22068.64|22068.64|22068.64|22066.59|22066.59|0
1608028620000|2020-12-15 10:37:00|22074.89|22074.89|22073.51|22073.51|22074.89|22074.89|22073.51|22073.51|0
1608028630000|2020-12-15 10:37:10|22072.14|22072.14|22072.14|22072.14|22072.14|22072.14|22072.14|22072.14|0
1608028640000|2020-12-15 10:37:20|22073.51|22073.51|22073.51|22073.51|22073.51|22073.51|22073.51|22073.51|0
1608028650000|2020-12-15 10:37:30|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|0
1608028660000|2020-12-15 10:37:40|22074.36|22074.36|22075.57|22075.57|22075.57|22075.57|22074.36|22074.36|0
1608028670000|2020-12-15 10:37:50|22076.35|22076.35|22075.57|22075.57|22076.35|22076.35|22075.57|22075.57|0
1608028680000|2020-12-15 10:38:00|22076.1|22076.1|22075.41|22075.41|22076.1|22076.1|22075.41|22075.41|0
1608028690000|2020-12-15 10:38:10|22074.98|22074.98|22074.98|22074.98|22074.98|22074.98|22074.98|22074.98|0
1608028700000|2020-12-15 10:38:20|22074.76|22074.76|22074.29|22074.29|22074.76|22074.76|22074.08|22074.08|0
1608028710000|2020-12-15 10:38:30|22073.61|22073.61|22067.26|22067.26|22073.61|22073.61|22067.26|22067.26|0
1608028720000|2020-12-15 10:38:40|22067.47|22067.47|22067.47|22067.47|22067.47|22067.47|22067.47|22067.47|0
1608028740000|2020-12-15 10:39:00|22067.25|22067.25|22067.94|22067.94|22067.94|22067.94|22067.25|22067.25|0
1608028750000|2020-12-15 10:39:10|22068.71|22068.71|22070.09|22070.09|22071.46|22071.46|22068.71|22068.71|0
1608028770000|2020-12-15 10:39:30|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|22069.41|0
1608028780000|2020-12-15 10:39:40|22067.85|22067.85|22063.8|22063.8|22067.85|22067.85|22063.8|22063.8|0
1608028790000|2020-12-15 10:39:50|22065.18|22065.18|22065.18|22065.18|22065.18|22065.18|22065.18|22065.18|0
1608028800000|2020-12-15 10:40:00|22065.12|22065.12|22065.12|22065.12|22065.12|22065.12|22065.12|22065.12|0
1608028830000|2020-12-15 10:40:30|22065.33|22065.33|22065.33|22065.33|22065.33|22065.33|22065.33|22065.33|0
1608028840000|2020-12-15 10:40:40|22065.45|22065.45|22063.14|22063.14|22065.45|22065.45|22062.46|22062.46|0
1608028860000|2020-12-15 10:41:00|22061.76|22061.76|22061.08|22061.08|22061.76|22061.76|22061.08|22061.08|0
1608028880000|2020-12-15 10:41:20|22061.61|22061.61|22061.61|22061.61|22061.61|22061.61|22061.61|22061.61|0
1608028900000|2020-12-15 10:41:40|22062.39|22062.39|22061.61|22061.61|22062.39|22062.39|22061.61|22061.61|0
1608028920000|2020-12-15 10:42:00|22062.13|22062.13|22062.13|22062.13|22062.13|22062.13|22062.13|22062.13|0
1608028930000|2020-12-15 10:42:10|22061.35|22061.35|22060.67|22060.67|22061.35|22061.35|22059.99|22059.99|0
1608028970000|2020-12-15 10:42:50|22057.92|22057.92|22057.92|22057.92|22057.92|22057.92|22057.92|22057.92|0
1608028980000|2020-12-15 10:43:00|22057.24|22057.24|22057.24|22057.24|22057.24|22057.24|22057.24|22057.24|0
1608029020000|2020-12-15 10:43:40|22058.61|22058.61|22059.89|22059.89|22059.89|22059.89|22058.61|22058.61|0
1608029040000|2020-12-15 10:44:00|22058.51|22058.51|22058.05|22058.05|22059.1|22059.1|22057.73|22057.73|0
1608029080000|2020-12-15 10:44:40|22057.98|22057.98|22057.45|22057.45|22057.98|22057.98|22057.45|22057.45|0
1608029090000|2020-12-15 10:44:50|22059.5|22059.5|22058.97|22058.97|22059.5|22059.5|22058.97|22058.97|0
1608029100000|2020-12-15 10:45:00|22057.6|22057.6|22057.6|22057.6|22057.6|22057.6|22057.6|22057.6|0
1608029110000|2020-12-15 10:45:10|22056.82|22056.82|22058.71|22058.71|22058.71|22058.71|22056.82|22056.82|0
1608029120000|2020-12-15 10:45:20|22059.39|22059.39|22063.12|22063.12|22063.19|22063.19|22059.39|22059.39|0
1608029140000|2020-12-15 10:45:40|22063.81|22063.81|22063.92|22063.92|22063.92|22063.92|22063.81|22063.81|0
1608029150000|2020-12-15 10:45:50|22064.14|22064.14|22064.36|22064.36|22064.36|22064.36|22064.14|22064.14|0
1608029180000|2020-12-15 10:46:20|22065.73|22065.73|22066.41|22066.41|22066.41|22066.41|22065.73|22065.73|0
1608029190000|2020-12-15 10:46:30|22066.6|22066.6|22071.05|22071.05|22071.05|22071.05|22066.6|22066.6|0
1608029210000|2020-12-15 10:46:50|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|0
1608029220000|2020-12-15 10:47:00|22073.29|22073.29|22074.66|22074.66|22074.66|22074.66|22073.29|22073.29|0
1608029230000|2020-12-15 10:47:10|22074.45|22074.45|22074.23|22074.23|22074.45|22074.45|22074.23|22074.23|0
1608029270000|2020-12-15 10:47:50|22074.47|22074.47|22074.15|22074.15|22075.52|22075.52|22074.15|22074.15|0
1608029280000|2020-12-15 10:48:00|22074.68|22074.68|22074.68|22074.68|22074.68|22074.68|22074.68|22074.68|0
1608029290000|2020-12-15 10:48:10|22073.31|22073.31|22073.31|22073.31|22073.31|22073.31|22073.31|22073.31|0
1608029300000|2020-12-15 10:48:20|22072.78|22072.78|22070.95|22070.95|22072.78|22072.78|22070.95|22070.95|0
1608029310000|2020-12-15 10:48:30|22071.4|22071.4|22071.82|22071.82|22071.82|22071.82|22071.4|22071.4|0
1608029320000|2020-12-15 10:48:40|22072.5|22072.5|22071.82|22071.82|22072.5|22072.5|22071.82|22071.82|0
1608029370000|2020-12-15 10:49:30|22071.04|22071.04|22069.75|22069.75|22071.22|22071.22|22069.75|22069.75|0
1608029400000|2020-12-15 10:50:00|22069.62|22069.62|22068.93|22068.93|22069.62|22069.62|22068.93|22068.93|0
1608029410000|2020-12-15 10:50:10|22068.87|22068.87|22067.85|22067.85|22068.87|22068.87|22067.85|22067.85|0
1608029420000|2020-12-15 10:50:20|22067.08|22067.08|22063.16|22063.16|22067.08|22067.08|22063.16|22063.16|0
1608029430000|2020-12-15 10:50:30|22063.94|22063.94|22065.4|22065.4|22065.4|22065.4|22063.94|22063.94|0
1608029440000|2020-12-15 10:50:40|22064.71|22064.71|22066.09|22066.09|22066.09|22066.09|22064.71|22064.71|0
1608029450000|2020-12-15 10:50:50|22066.62|22066.62|22066.62|22066.62|22066.62|22066.62|22066.62|22066.62|0
1608029460000|2020-12-15 10:51:00|22065.06|22065.06|22061.57|22061.57|22065.06|22065.06|22061.57|22061.57|0
1608029480000|2020-12-15 10:51:20|22060.19|22060.19|22060.19|22060.19|22060.19|22060.19|22060.19|22060.19|0
1608029490000|2020-12-15 10:51:30|22059.81|22059.81|22057.95|22057.95|22060.19|22060.19|22057.95|22057.95|0
1608029520000|2020-12-15 10:52:00|22057.18|22057.18|22055.67|22055.67|22057.18|22057.18|22055.44|22055.44|0
1608029530000|2020-12-15 10:52:10|22055.89|22055.89|22055.64|22055.64|22056.43|22056.43|22055.64|22055.64|0
1608029540000|2020-12-15 10:52:20|22055.42|22055.42|22053.84|22053.84|22055.42|22055.42|22053.84|22053.84|0
1608029550000|2020-12-15 10:52:30|22054.37|22054.37|22054.37|22054.37|22054.37|22054.37|22054.37|22054.37|0
1608029560000|2020-12-15 10:52:40|22055.05|22055.05|22056.57|22056.57|22057.63|22057.63|22055.05|22055.05|0
1608029580000|2020-12-15 10:53:00|22062.48|22062.48|22061.79|22061.79|22062.48|22062.48|22061.11|22061.11|0
1608029590000|2020-12-15 10:53:10|22062.57|22062.57|22064.51|22064.51|22064.51|22064.51|22062.57|22062.57|0
1608029600000|2020-12-15 10:53:20|22065.57|22065.57|22066.09|22066.09|22066.09|22066.09|22065.57|22065.57|0
1608029610000|2020-12-15 10:53:30|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|22069.02|0
1608029620000|2020-12-15 10:53:40|22070.08|22070.08|22067.33|22067.33|22070.08|22070.08|22067.33|22067.33|0
1608029630000|2020-12-15 10:53:50|22066.65|22066.65|22066.65|22066.65|22066.65|22066.65|22066.65|22066.65|0
1608029640000|2020-12-15 10:54:00|22064.84|22064.84|22065.52|22065.52|22065.52|22065.52|22064.84|22064.84|0
1608029660000|2020-12-15 10:54:20|22064.84|22064.84|22064.84|22064.84|22064.84|22064.84|22064.84|22064.84|0
1608029670000|2020-12-15 10:54:30|22064.6|22064.6|22064.6|22064.6|22064.6|22064.6|22064.6|22064.6|0
1608029680000|2020-12-15 10:54:40|22064.95|22064.95|22066.96|22066.96|22067.64|22067.64|22064.95|22064.95|0
1608029690000|2020-12-15 10:54:50|22067.49|22067.49|22067.49|22067.49|22067.49|22067.49|22067.49|22067.49|0
1608029700000|2020-12-15 10:55:00|22066.44|22066.44|22065.75|22065.75|22066.44|22066.44|22065.75|22065.75|0
1608029720000|2020-12-15 10:55:20|22066.19|22066.19|22066.66|22066.66|22066.66|22066.66|22066.19|22066.19|0
1608029740000|2020-12-15 10:55:40|22067.71|22067.71|22067.71|22067.71|22067.71|22067.71|22067.71|22067.71|0
1608029750000|2020-12-15 10:55:50|22068.49|22068.49|22064.69|22064.69|22068.49|22068.49|22064.69|22064.69|0
1608029760000|2020-12-15 10:56:00|22064.47|22064.47|22063.79|22063.79|22064.47|22064.47|22063.79|22063.79|0
1608029770000|2020-12-15 10:56:10|22063.57|22063.57|22066.71|22066.71|22066.71|22066.71|22063.57|22063.57|0
1608029790000|2020-12-15 10:56:30|22068.77|22068.77|22069.45|22069.45|22069.45|22069.45|22068.77|22068.77|0
1608029800000|2020-12-15 10:56:40|22072.17|22072.17|22072.17|22072.17|22073.23|22073.23|22072.17|22072.17|0
1608029810000|2020-12-15 10:56:50|22072.86|22072.86|22072.64|22072.64|22072.86|22072.86|22072.64|22072.64|0
1608029830000|2020-12-15 10:57:10|22072.96|22072.96|22068.91|22068.91|22072.96|22072.96|22068.91|22068.91|0
1608029840000|2020-12-15 10:57:20|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|22069.69|0
1608029850000|2020-12-15 10:57:30|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|22070.37|0
1608029870000|2020-12-15 10:57:50|22069.84|22069.84|22069.32|22069.32|22069.84|22069.84|22069.32|22069.32|0
1608029880000|2020-12-15 10:58:00|22069.84|22069.84|22069.98|22069.98|22071.35|22071.35|22069.2|22069.2|0
1608029890000|2020-12-15 10:58:10|22071.56|22071.56|22070.66|22070.66|22072.24|22072.24|22070.66|22070.66|0
1608029900000|2020-12-15 10:58:20|22071.19|22071.19|22068.67|22068.67|22071.19|22071.19|22068.67|22068.67|0
1608029910000|2020-12-15 10:58:30|22069.35|22069.35|22069.35|22069.35|22069.35|22069.35|22069.35|22069.35|0
1608029920000|2020-12-15 10:58:40|22068.83|22068.83|22062.52|22062.52|22068.83|22068.83|22062.52|22062.52|0
1608029930000|2020-12-15 10:58:50|22061.46|22061.46|22062.68|22062.68|22062.68|22062.68|22061.31|22061.31|0
1608029940000|2020-12-15 10:59:00|22063.36|22063.36|22062|22062|22064.05|22064.05|22062|22062|0
1608029950000|2020-12-15 10:59:10|22062.23|22062.23|22066.84|22066.84|22066.84|22066.84|22062.23|22062.23|0
1608029970000|2020-12-15 10:59:30|22066.65|22066.65|22066.87|22066.87|22066.88|22066.88|22066.65|22066.65|0
1608029980000|2020-12-15 10:59:40|22067.08|22067.08|22067.18|22067.18|22067.82|22067.82|22067.08|22067.08|0
1608029990000|2020-12-15 10:59:50|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|22067.29|0
1608030000000|2020-12-15 11:00:00|22067.82|22067.82|22070.56|22070.56|22070.56|22070.56|22067.82|22067.82|0
1608030010000|2020-12-15 11:00:10|22071.09|22071.09|22071.09|22071.09|22071.09|22071.09|22071.09|22071.09|0
1608030020000|2020-12-15 11:00:20|22072.46|22072.46|22072.58|22072.58|22072.9|22072.9|22072.46|22072.46|0
1608030030000|2020-12-15 11:00:30|22073.94|22073.94|22074.1|22074.1|22074.63|22074.63|22073.94|22073.94|0
1608030040000|2020-12-15 11:00:40|22073.32|22073.32|22074.1|22074.1|22074.1|22074.1|22073.32|22073.32|0
1608030050000|2020-12-15 11:00:50|22073.57|22073.57|22075.15|22075.15|22075.15|22075.15|22073.57|22073.57|0
1608030060000|2020-12-15 11:01:00|22075.04|22075.04|22073.91|22073.91|22075.04|22075.04|22073.91|22073.91|0
1608030070000|2020-12-15 11:01:10|22074.44|22074.44|22074.32|22074.32|22074.44|22074.44|22074.32|22074.32|0
1608030080000|2020-12-15 11:01:20|22075.7|22075.7|22077.16|22077.16|22077.16|22077.16|22075.7|22075.7|0
1608030090000|2020-12-15 11:01:30|22078.74|22078.74|22079.42|22079.42|22079.42|22079.42|22078.74|22078.74|0
1608030100000|2020-12-15 11:01:40|22077.84|22077.84|22075.79|22075.79|22077.84|22077.84|22075.79|22075.79|0
1608030110000|2020-12-15 11:01:50|22075.26|22075.26|22071.98|22071.98|22075.26|22075.26|22071.98|22071.98|0
1608030130000|2020-12-15 11:02:10|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|22071.3|0
1608030170000|2020-12-15 11:02:50|22071.52|22071.52|22070.72|22070.72|22073.05|22073.05|22070.72|22070.72|0
1608030180000|2020-12-15 11:03:00|22069.94|22069.94|22068.57|22068.57|22069.94|22069.94|22068.57|22068.57|0
1608030190000|2020-12-15 11:03:10|22068.79|22068.79|22068.01|22068.01|22068.79|22068.79|22068.01|22068.01|0
1608030220000|2020-12-15 11:03:40|22067.96|22067.96|22067.87|22067.87|22067.96|22067.96|22066.23|22066.23|0
1608030230000|2020-12-15 11:03:50|22067.92|22067.92|22067.55|22067.55|22068.61|22068.61|22067.14|22067.14|0
1608030240000|2020-12-15 11:04:00|22066.18|22066.18|22066.18|22066.18|22066.18|22066.18|22066.18|22066.18|0
1608030260000|2020-12-15 11:04:20|22065.96|22065.96|22065.96|22065.96|22065.96|22065.96|22065.96|22065.96|0
1608030270000|2020-12-15 11:04:30|22064.59|22064.59|22064.15|22064.15|22064.59|22064.59|22064.15|22064.15|0
1608030280000|2020-12-15 11:04:40|22062.78|22062.78|22062.78|22062.78|22062.78|22062.78|22062.78|22062.78|0
1608030300000|2020-12-15 11:05:00|22062.57|22062.57|22062.57|22062.57|22062.57|22062.57|22062.57|22062.57|0
1608030310000|2020-12-15 11:05:10|22059.94|22059.94|22059.94|22059.94|22059.94|22059.94|22059.94|22059.94|0
1608030330000|2020-12-15 11:05:30|22058.38|22058.38|22058.91|22058.91|22058.91|22058.91|22058.38|22058.38|0
1608030340000|2020-12-15 11:05:40|22058.69|22058.69|22058.48|22058.48|22058.69|22058.69|22058.48|22058.48|0
1608030350000|2020-12-15 11:05:50|22059.16|22059.16|22061.5|22061.5|22061.5|22061.5|22059.16|22059.16|0
1608030360000|2020-12-15 11:06:00|22060.97|22060.97|22060.97|22060.97|22060.97|22060.97|22060.97|22060.97|0
1608030370000|2020-12-15 11:06:10|22061.19|22061.19|22061.19|22061.19|22061.19|22061.19|22061.19|22061.19|0
1608030380000|2020-12-15 11:06:20|22061.71|22061.71|22064.5|22064.5|22064.5|22064.5|22061.71|22061.71|0
1608030390000|2020-12-15 11:06:30|22066.06|22066.06|22071.41|22071.41|22071.41|22071.41|22066.06|22066.06|0
1608030400000|2020-12-15 11:06:40|22071.85|22071.85|22069.06|22069.06|22072.53|22072.53|22069.06|22069.06|0
1608030420000|2020-12-15 11:07:00|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|0
1608030430000|2020-12-15 11:07:10|22069.31|22069.31|22071.15|22071.15|22071.15|22071.15|22069.31|22069.31|0
1608030440000|2020-12-15 11:07:20|22070.46|22070.46|22070.46|22070.46|22070.46|22070.46|22070.46|22070.46|0
1608030450000|2020-12-15 11:07:30|22069.94|22069.94|22069.94|22069.94|22069.94|22069.94|22069.94|22069.94|0
1608030460000|2020-12-15 11:07:40|22067.33|22067.33|22067.33|22067.33|22067.33|22067.33|22067.33|22067.33|0
1608030470000|2020-12-15 11:07:50|22067.11|22067.11|22066.83|22066.83|22067.11|22067.11|22066.83|22066.83|0
1608030480000|2020-12-15 11:08:00|22066.15|22066.15|22066.15|22066.15|22066.15|22066.15|22066.15|22066.15|0
1608030490000|2020-12-15 11:08:10|22062.88|22062.88|22060.79|22060.79|22062.88|22062.88|22060.79|22060.79|0
1608030500000|2020-12-15 11:08:20|22060.27|22060.27|22060.95|22060.95|22060.95|22060.95|22059.58|22059.58|0
1608030510000|2020-12-15 11:08:30|22061.47|22061.47|22062.16|22062.16|22062.16|22062.16|22061.47|22061.47|0
1608030540000|2020-12-15 11:09:00|22063.53|22063.53|22063.53|22063.53|22063.53|22063.53|22063.53|22063.53|0
1608030550000|2020-12-15 11:09:10|22064.21|22064.21|22064.21|22064.21|22064.21|22064.21|22064.21|22064.21|0
1608030570000|2020-12-15 11:09:30|22064|22064|22063.32|22063.32|22064|22064|22063.32|22063.32|0
1608030580000|2020-12-15 11:09:40|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|22062.89|22062.89|0
1608030600000|2020-12-15 11:10:00|22063.2|22063.2|22061.7|22061.7|22063.72|22063.72|22061.7|22061.7|0
1608030610000|2020-12-15 11:10:10|22062.38|22062.38|22062.38|22062.38|22062.38|22062.38|22062.38|22062.38|0
1608030630000|2020-12-15 11:10:30|22062.91|22062.91|22062.91|22062.91|22062.91|22062.91|22062.91|22062.91|0
1608030640000|2020-12-15 11:10:40|22063.13|22063.13|22063.13|22063.13|22063.13|22063.13|22063.13|22063.13|0
1608030670000|2020-12-15 11:11:10|22062.07|22062.07|22061.63|22061.63|22062.07|22062.07|22061.63|22061.63|0
1608030680000|2020-12-15 11:11:20|22061.57|22061.57|22059.11|22059.11|22061.57|22061.57|22059.11|22059.11|0
1608030700000|2020-12-15 11:11:40|22058.9|22058.9|22058.9|22058.9|22058.9|22058.9|22058.9|22058.9|0
1608030710000|2020-12-15 11:11:50|22058.21|22058.21|22057.53|22057.53|22058.21|22058.21|22057.53|22057.53|0
1608030730000|2020-12-15 11:12:10|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|22056.48|0
1608030740000|2020-12-15 11:12:20|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|0
1608030750000|2020-12-15 11:12:30|22056.38|22056.38|22055.6|22055.6|22056.38|22056.38|22054.92|22054.92|0
1608030770000|2020-12-15 11:12:50|22055.08|22055.08|22050.43|22050.43|22055.08|22055.08|22050.43|22050.43|0
1608030780000|2020-12-15 11:13:00|22050.29|22050.29|22050.29|22050.29|22050.29|22050.29|22050.29|22050.29|0
1608030790000|2020-12-15 11:13:10|22048.92|22048.92|22041.26|22041.26|22048.92|22048.92|22041.26|22041.26|0
1608030800000|2020-12-15 11:13:20|22041.47|22041.47|22041.47|22041.47|22041.47|22041.47|22040.69|22040.69|0
1608030810000|2020-12-15 11:13:30|22040.95|22040.95|22041.72|22041.72|22041.72|22041.72|22040.95|22040.95|0
1608030820000|2020-12-15 11:13:40|22040.35|22040.35|22039.61|22039.61|22040.35|22040.35|22038.93|22038.93|0
1608030840000|2020-12-15 11:14:00|22040.29|22040.29|22041.66|22041.66|22041.66|22041.66|22040.29|22040.29|0
1608030850000|2020-12-15 11:14:10|22040.88|22040.88|22040.66|22040.66|22040.88|22040.88|22040.66|22040.66|0
1608030860000|2020-12-15 11:14:20|22039.28|22039.28|22039.28|22039.28|22039.28|22039.28|22039.28|22039.28|0
1608030870000|2020-12-15 11:14:30|22040.66|22040.66|22042.85|22042.85|22042.85|22042.85|22040.66|22040.66|0
1608030880000|2020-12-15 11:14:40|22044.43|22044.43|22045.59|22045.59|22045.8|22045.8|22044.43|22044.43|0
1608030890000|2020-12-15 11:14:50|22045.53|22045.53|22046.9|22046.9|22046.9|22046.9|22045.53|22045.53|0
1608030900000|2020-12-15 11:15:00|22047.11|22047.11|22047.06|22047.06|22047.11|22047.11|22047.06|22047.06|0
1608030910000|2020-12-15 11:15:10|22046.53|22046.53|22050.52|22050.52|22050.52|22050.52|22046.53|22046.53|0
1608030920000|2020-12-15 11:15:20|22050.46|22050.46|22052.29|22052.29|22052.57|22052.57|22050.46|22050.46|0
1608030930000|2020-12-15 11:15:30|22055.04|22055.04|22056.85|22056.85|22058.01|22058.01|22055.04|22055.04|0
1608030940000|2020-12-15 11:15:40|22056.63|22056.63|22056.42|22056.42|22056.63|22056.63|22056.42|22056.42|0
1608030950000|2020-12-15 11:15:50|22057.19|22057.19|22057.19|22057.19|22057.19|22057.19|22057.19|22057.19|0
1608030970000|2020-12-15 11:16:10|22056.98|22056.98|22056.98|22056.98|22056.98|22056.98|22056.98|22056.98|0
1608030980000|2020-12-15 11:16:20|22057.66|22057.66|22057.66|22057.66|22057.66|22057.66|22057.66|22057.66|0
1608030990000|2020-12-15 11:16:30|22059.24|22059.24|22059.24|22059.24|22059.24|22059.24|22059.24|22059.24|0
1608031000000|2020-12-15 11:16:40|22057.66|22057.66|22056.1|22056.1|22057.66|22057.66|22056.1|22056.1|0
1608031010000|2020-12-15 11:16:50|22055.88|22055.88|22056.56|22056.56|22056.56|22056.56|22055.88|22055.88|0
1608031020000|2020-12-15 11:17:00|22055.79|22055.79|22055.79|22055.79|22055.79|22055.79|22055.79|22055.79|0
1608031030000|2020-12-15 11:17:10|22054.23|22054.23|22053.8|22053.8|22054.23|22054.23|22053.8|22053.8|0
1608031040000|2020-12-15 11:17:20|22053.37|22053.37|22040.54|22040.54|22053.37|22053.37|22039.76|22039.76|0
1608031060000|2020-12-15 11:17:40|22040.01|22040.01|22040.01|22040.01|22040.01|22040.01|22039.48|22039.48|0
1608031070000|2020-12-15 11:17:50|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|0
1608031080000|2020-12-15 11:18:00|22039.33|22039.33|22037.87|22037.87|22039.33|22039.33|22037.87|22037.87|0
1608031090000|2020-12-15 11:18:10|22036.5|22036.5|22035.97|22035.97|22036.5|22036.5|22035.97|22035.97|0
1608031100000|2020-12-15 11:18:20|22036.5|22036.5|22035.45|22035.45|22036.5|22036.5|22035.45|22035.45|0
1608031110000|2020-12-15 11:18:30|22027.2|22027.2|22025.71|22025.71|22027.2|22027.2|22025.71|22025.71|0
1608031130000|2020-12-15 11:18:50|22026.24|22026.24|22026.77|22026.77|22026.77|22026.77|22026.24|22026.24|0
1608031140000|2020-12-15 11:19:00|22026.98|22026.98|22027.2|22027.2|22027.2|22027.2|22026.98|22026.98|0
1608031150000|2020-12-15 11:19:10|22026.67|22026.67|22028.26|22028.26|22028.26|22028.26|22026.67|22026.67|0
1608031160000|2020-12-15 11:19:20|22029.31|22029.31|22030.41|22030.41|22030.41|22030.41|22029.24|22029.24|0
1608031180000|2020-12-15 11:19:40|22028.83|22028.83|22028.83|22028.83|22028.83|22028.83|22028.83|22028.83|0
1608031190000|2020-12-15 11:19:50|22027.47|22027.47|22027.1|22027.1|22028.15|22028.15|22027.1|22027.1|0
1608031200000|2020-12-15 11:20:00|22026.04|22026.04|22026.57|22026.57|22026.57|22026.57|22026.04|22026.04|0
1608031210000|2020-12-15 11:20:10|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|22026.45|0
1608031220000|2020-12-15 11:20:20|22026.02|22026.02|22026.02|22026.02|22026.02|22026.02|22026.02|22026.02|0
1608031230000|2020-12-15 11:20:30|22025.91|22025.91|22015.32|22015.32|22025.91|22025.91|22015.32|22015.32|0
1608031240000|2020-12-15 11:20:40|22011.16|22011.16|22003.47|22003.47|22011.16|22011.16|22003.47|22003.47|0
1608031250000|2020-12-15 11:20:50|22004.52|22004.52|22002.45|22002.45|22004.52|22004.52|22002.45|22002.45|0
1608031260000|2020-12-15 11:21:00|22001.77|22001.77|22001.77|22001.77|22001.98|22001.98|22001.77|22001.77|0
1608031270000|2020-12-15 11:21:10|22001.34|22001.34|22000.6|22000.6|22001.34|22001.34|22000.6|22000.6|0
1608031280000|2020-12-15 11:21:20|22003.35|22003.35|22000.25|22000.25|22003.35|22003.35|22000.25|22000.25|0
1608031310000|2020-12-15 11:21:50|22000.93|22000.93|22000.93|22000.93|22000.93|22000.93|22000.93|22000.93|0
1608031320000|2020-12-15 11:22:00|22001.46|22001.46|21998.93|21998.93|22001.68|22001.68|21998.93|21998.93|0
1608031330000|2020-12-15 11:22:10|21999.14|21999.14|21999.14|21999.14|21999.14|21999.14|21997.77|21997.77|0
1608031340000|2020-12-15 11:22:20|21999.36|21999.36|21999.79|21999.79|21999.79|21999.79|21999.36|21999.36|0
1608031350000|2020-12-15 11:22:30|21999.36|21999.36|21999.41|21999.41|21999.41|21999.41|21999.36|21999.36|0
1608031360000|2020-12-15 11:22:40|21999.47|21999.47|21998.75|21998.75|21999.53|21999.53|21998.75|21998.75|0
1608031370000|2020-12-15 11:22:50|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|0
1608031380000|2020-12-15 11:23:00|21998.49|21998.49|21998.43|21998.43|21998.49|21998.49|21998.43|21998.43|0
1608031410000|2020-12-15 11:23:30|21998.29|21998.29|21998.29|21998.29|21998.29|21998.29|21998.29|21998.29|0
1608031420000|2020-12-15 11:23:40|21999.07|21999.07|22002.46|22002.46|22002.46|22002.46|21999.07|21999.07|0
1608031430000|2020-12-15 11:23:50|22002.99|22002.99|22003.92|22003.92|22004.35|22004.35|22002.99|22002.99|0
1608031440000|2020-12-15 11:24:00|22004.14|22004.14|22008.64|22008.64|22008.64|22008.64|22004.14|22004.14|0
1608031450000|2020-12-15 11:24:10|22011.39|22011.39|22013.45|22013.45|22013.45|22013.45|22011.39|22011.39|0
1608031460000|2020-12-15 11:24:20|22013.67|22013.67|22008.64|22008.64|22013.67|22013.67|22006.91|22006.91|0
1608031480000|2020-12-15 11:24:40|22012.77|22012.77|22008.65|22008.65|22012.77|22012.77|22008.65|22008.65|0
1608031490000|2020-12-15 11:24:50|22010.02|22010.02|22008.97|22008.97|22010.02|22010.02|22008.97|22008.97|0
1608031500000|2020-12-15 11:25:00|22007.59|22007.59|22001.63|22001.63|22007.59|22007.59|22001.39|22001.39|0
1608031510000|2020-12-15 11:25:10|22002.31|22002.31|22001.51|22001.51|22003.09|22003.09|22001.51|22001.51|0
1608031540000|2020-12-15 11:25:40|22000.98|22000.98|21999.62|21999.62|22000.98|22000.98|21999.62|21999.62|0
1608031550000|2020-12-15 11:25:50|22000.3|22000.3|21997.77|21997.77|22000.51|22000.51|21997.77|21997.77|0
1608031570000|2020-12-15 11:26:10|21998.29|21998.29|21997.86|21997.86|21998.29|21998.29|21997.65|21997.65|0
1608031620000|2020-12-15 11:27:00|21996.81|21996.81|21996.28|21996.28|21996.81|21996.81|21996.28|21996.28|0
1608031630000|2020-12-15 11:27:10|21996.4|21996.4|21990.08|21990.08|21996.4|21996.4|21989.39|21989.39|0
1608031650000|2020-12-15 11:27:30|21990.11|21990.11|21980.41|21980.41|21990.11|21990.11|21980.41|21980.41|0
1608031660000|2020-12-15 11:27:40|21980.19|21980.19|21980.19|21980.19|21980.19|21980.19|21980.19|21980.19|0
1608031670000|2020-12-15 11:27:50|21980.62|21980.62|21978.36|21978.36|21980.62|21980.62|21978.36|21978.36|0
1608031680000|2020-12-15 11:28:00|21977.83|21977.83|21978.2|21978.2|21978.36|21978.36|21976.99|21976.99|0
1608031690000|2020-12-15 11:28:10|21978.72|21978.72|21978.72|21978.72|21978.72|21978.72|21978.72|21978.72|0
1608031700000|2020-12-15 11:28:20|21979.25|21979.25|21978.57|21978.57|21979.25|21979.25|21978.57|21978.57|0
1608031710000|2020-12-15 11:28:30|21978.04|21978.04|21977.51|21977.51|21978.04|21978.04|21977.51|21977.51|0
1608031720000|2020-12-15 11:28:40|21980.26|21980.26|21975.4|21975.4|21981.64|21981.64|21975.4|21975.4|0
1608031740000|2020-12-15 11:29:00|21976.18|21976.18|21969.01|21969.01|21976.18|21976.18|21968.23|21968.23|0
1608031750000|2020-12-15 11:29:10|21970.39|21970.39|21970.39|21970.39|21970.39|21970.39|21970.39|21970.39|0
1608031760000|2020-12-15 11:29:20|21969.01|21969.01|21967.64|21967.64|21969.01|21969.01|21967.64|21967.64|0
1608031780000|2020-12-15 11:29:40|21966.95|21966.95|21964.14|21964.14|21969.7|21969.7|21962.99|21962.99|0
1608031790000|2020-12-15 11:29:50|21963.36|21963.36|21963.36|21963.36|21963.36|21963.36|21963.36|21963.36|0
1608031810000|2020-12-15 11:30:10|21962.84|21962.84|21962.84|21962.84|21962.84|21962.84|21962.84|21962.84|0
1608031820000|2020-12-15 11:30:20|21963.36|21963.36|21968.37|21968.37|21968.37|21968.37|21963.36|21963.36|0
1608031830000|2020-12-15 11:30:30|21969.75|21969.75|21968.37|21968.37|21969.75|21969.75|21968.37|21968.37|0
1608031860000|2020-12-15 11:31:00|21965.95|21965.95|21962.81|21962.81|21965.95|21965.95|21962.81|21962.81|0
1608031870000|2020-12-15 11:31:10|21963.34|21963.34|21963.34|21963.34|21963.34|21963.34|21963.34|21963.34|0
1608031880000|2020-12-15 11:31:20|21963.55|21963.55|21963.55|21963.55|21964.33|21964.33|21963.55|21963.55|0
1608031890000|2020-12-15 11:31:30|21964.33|21964.33|21964.33|21964.33|21964.33|21964.33|21964.33|21964.33|0
1608031900000|2020-12-15 11:31:40|21962.75|21962.75|21963.59|21963.59|21963.59|21963.59|21962.54|21962.54|0
1608031910000|2020-12-15 11:31:50|21964.96|21964.96|21964.96|21964.96|21964.96|21964.96|21964.96|21964.96|0
1608031920000|2020-12-15 11:32:00|21965.49|21965.49|21966.68|21966.68|21966.68|21966.68|21965.49|21965.49|0
1608031930000|2020-12-15 11:32:10|21966.45|21966.45|21967.82|21967.82|21967.82|21967.82|21966.45|21966.45|0
1608031940000|2020-12-15 11:32:20|21967.05|21967.05|21963.06|21963.06|21967.05|21967.05|21963.06|21963.06|0
1608031950000|2020-12-15 11:32:30|21960.31|21960.31|21961.09|21961.09|21961.09|21961.09|21960.1|21960.1|0
1608031960000|2020-12-15 11:32:40|21960.88|21960.88|21961.09|21961.09|21961.09|21961.09|21960.88|21960.88|0
1608031980000|2020-12-15 11:33:00|21958.34|21958.34|21960.3|21960.3|21960.3|21960.3|21958.25|21958.25|0
1608031990000|2020-12-15 11:33:10|21959.62|21959.62|21956.87|21956.87|21959.62|21959.62|21956.87|21956.87|0
1608032000000|2020-12-15 11:33:20|21955.5|21955.5|21951.28|21951.28|21955.5|21955.5|21951.28|21951.28|0
1608032010000|2020-12-15 11:33:30|21951.14|21951.14|21952.51|21952.51|21953.29|21953.29|21951.14|21951.14|0
1608032020000|2020-12-15 11:33:40|21951.15|21951.15|21950.71|21950.71|21951.15|21951.15|21950.71|21950.71|0
1608032030000|2020-12-15 11:33:50|21948.97|21948.97|21948.72|21948.72|21949.5|21949.5|21948.72|21948.72|0
1608032040000|2020-12-15 11:34:00|21949.77|21949.77|21949.09|21949.09|21949.77|21949.77|21949.09|21949.09|0
1608032050000|2020-12-15 11:34:10|21947.72|21947.72|21947.72|21947.72|21947.72|21947.72|21947.72|21947.72|0
1608032070000|2020-12-15 11:34:30|21946.94|21946.94|21946.94|21946.94|21946.94|21946.94|21946.94|21946.94|0
1608032080000|2020-12-15 11:34:40|21947.72|21947.72|21949.94|21949.94|21949.94|21949.94|21947.72|21947.72|0
1608032090000|2020-12-15 11:34:50|21950.37|21950.37|21953.86|21953.86|21953.86|21953.86|21950.37|21950.37|0
1608032100000|2020-12-15 11:35:00|21954.64|21954.64|21954.42|21954.42|21954.85|21954.85|21954.42|21954.42|0
1608032110000|2020-12-15 11:35:10|21953.9|21953.9|21951.66|21951.66|21953.9|21953.9|21951.66|21951.66|0
1608032120000|2020-12-15 11:35:20|21948.38|21948.38|21944.58|21944.58|21948.38|21948.38|21944.58|21944.58|0
1608032130000|2020-12-15 11:35:30|21940.69|21940.69|21937.41|21937.41|21940.69|21940.69|21937.41|21937.41|0
1608032140000|2020-12-15 11:35:40|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|21938.19|0
1608032150000|2020-12-15 11:35:50|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|21937.51|0
1608032160000|2020-12-15 11:36:00|21936.98|21936.98|21936.46|21936.46|21936.98|21936.98|21935.93|21935.93|0
1608032170000|2020-12-15 11:36:10|21936.39|21936.39|21936.6|21936.6|21936.6|21936.6|21936.39|21936.39|0
1608032180000|2020-12-15 11:36:20|21936.82|21936.82|21936.45|21936.45|21936.82|21936.82|21935.24|21935.24|0
1608032190000|2020-12-15 11:36:30|21934.89|21934.89|21934.89|21934.89|21934.89|21934.89|21934.89|21934.89|0
1608032210000|2020-12-15 11:36:50|21934.78|21934.78|21934.78|21934.78|21934.78|21934.78|21934.78|21934.78|0
1608032220000|2020-12-15 11:37:00|21934.34|21934.34|21936.04|21936.04|21936.04|21936.04|21934.34|21934.34|0
1608032230000|2020-12-15 11:37:10|21935.26|21935.26|21935.45|21935.45|21935.45|21935.45|21935.26|21935.26|0
1608032240000|2020-12-15 11:37:20|21936.13|21936.13|21933.27|21933.27|21936.13|21936.13|21933.27|21933.27|0
1608032250000|2020-12-15 11:37:30|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|21931.69|0
1608032270000|2020-12-15 11:37:50|21931.04|21931.04|21929.67|21929.67|21931.04|21931.04|21928.29|21928.29|0
1608032280000|2020-12-15 11:38:00|21929.45|21929.45|21926.13|21926.13|21929.45|21929.45|21926.13|21926.13|0
1608032290000|2020-12-15 11:38:10|21926.81|21926.81|21924.7|21924.7|21926.81|21926.81|21924.7|21924.7|0
1608032310000|2020-12-15 11:38:30|21926.28|21926.28|21925.5|21925.5|21926.28|21926.28|21925.5|21925.5|0
1608032320000|2020-12-15 11:38:40|21924.72|21924.72|21924.72|21924.72|21924.72|21924.72|21924.72|21924.72|0
1608032330000|2020-12-15 11:38:50|21924.2|21924.2|21926.63|21926.63|21926.63|21926.63|21924.2|21924.2|0
1608032340000|2020-12-15 11:39:00|21926.1|21926.1|21925.57|21925.57|21926.1|21926.1|21925.57|21925.57|0
1608032350000|2020-12-15 11:39:10|21926|21926|21927.31|21927.31|21927.31|21927.31|21926|21926|0
1608032370000|2020-12-15 11:39:30|21926.25|21926.25|21926.25|21926.25|21926.25|21926.25|21926.25|21926.25|0
1608032390000|2020-12-15 11:39:50|21924.88|21924.88|21922.67|21922.67|21924.88|21924.88|21922.67|21922.67|0
1608032400000|2020-12-15 11:40:00|21921.3|21921.3|21916.29|21916.29|21921.3|21921.3|21916.29|21916.29|0
1608032410000|2020-12-15 11:40:10|21916.07|21916.07|21913.33|21913.33|21916.61|21916.61|21913.33|21913.33|0
1608032420000|2020-12-15 11:40:20|21911.78|21911.78|21911|21911|21911.78|21911.78|21909.44|21909.44|0
1608032430000|2020-12-15 11:40:30|21909.62|21909.62|21908.13|21908.13|21910.15|21910.15|21908.02|21908.02|0
1608032440000|2020-12-15 11:40:40|21908.66|21908.66|21909.4|21909.4|21909.4|21909.4|21908.66|21908.66|0
1608032460000|2020-12-15 11:41:00|21911.98|21911.98|21912.76|21912.76|21912.76|21912.76|21911.98|21911.98|0
1608032470000|2020-12-15 11:41:10|21914.14|21914.14|21914.14|21914.14|21914.92|21914.92|21914.14|21914.14|0
1608032480000|2020-12-15 11:41:20|21914.66|21914.66|21913.29|21913.29|21914.66|21914.66|21913.29|21913.29|0
1608032500000|2020-12-15 11:41:40|21914.66|21914.66|21915.72|21915.72|21915.72|21915.72|21914.66|21914.66|0
1608032510000|2020-12-15 11:41:50|21915.94|21915.94|21915.24|21915.24|21916.62|21916.62|21915.24|21915.24|0
1608032520000|2020-12-15 11:42:00|21915.11|21915.11|21918.06|21918.06|21918.06|21918.06|21915.11|21915.11|0
1608032530000|2020-12-15 11:42:10|21917.28|21917.28|21918.34|21918.34|21918.34|21918.34|21917.28|21917.28|0
1608032540000|2020-12-15 11:42:20|21916.96|21916.96|21916.65|21916.65|21916.96|21916.96|21916.43|21916.43|0
1608032550000|2020-12-15 11:42:30|21915.87|21915.87|21911.13|21911.13|21915.87|21915.87|21911.13|21911.13|0
1608032560000|2020-12-15 11:42:40|21909.76|21909.76|21908.18|21908.18|21909.76|21909.76|21908.18|21908.18|0
1608032570000|2020-12-15 11:42:50|21907.4|21907.4|21905.57|21905.57|21907.4|21907.4|21905.57|21905.57|0
1608032580000|2020-12-15 11:43:00|21906.09|21906.09|21908.96|21908.96|21908.96|21908.96|21906.09|21906.09|0
1608032590000|2020-12-15 11:43:10|21910.01|21910.01|21910.7|21910.7|21910.7|21910.7|21910.01|21910.01|0
1608032600000|2020-12-15 11:43:20|21909.92|21909.92|21908.98|21908.98|21910.13|21910.13|21908.76|21908.76|0
1608032610000|2020-12-15 11:43:30|21908.2|21908.2|21908.2|21908.2|21908.2|21908.2|21908.2|21908.2|0
1608032620000|2020-12-15 11:43:40|21909.57|21909.57|21908.31|21908.31|21909.69|21909.69|21908.31|21908.31|0
1608032640000|2020-12-15 11:44:00|21909|21909|21914.68|21914.68|21914.68|21914.68|21909|21909|0
1608032650000|2020-12-15 11:44:10|21915.21|21915.21|21915.34|21915.34|21915.34|21915.34|21915.21|21915.21|0
1608032660000|2020-12-15 11:44:20|21916.72|21916.72|21916.07|21916.07|21916.72|21916.72|21916.07|21916.07|0
1608032670000|2020-12-15 11:44:30|21914.7|21914.7|21913.85|21913.85|21914.7|21914.7|21913.32|21913.32|0
1608032690000|2020-12-15 11:44:50|21916.6|21916.6|21918.77|21918.77|21918.77|21918.77|21916.6|21916.6|0
1608032700000|2020-12-15 11:45:00|21918.89|21918.89|21923.38|21923.38|21923.38|21923.38|21918.89|21918.89|0
1608032710000|2020-12-15 11:45:10|21921.04|21921.04|21921.47|21921.47|21921.68|21921.68|21921.04|21921.04|0
1608032740000|2020-12-15 11:45:40|21921.99|21921.99|21926.43|21926.43|21926.64|21926.64|21921.99|21921.99|0
1608032750000|2020-12-15 11:45:50|21927.11|21927.11|21927.11|21927.11|21927.11|21927.11|21927.11|21927.11|0
1608032760000|2020-12-15 11:46:00|21928.49|21928.49|21928.64|21928.64|21928.64|21928.64|21927.96|21927.96|0
1608032770000|2020-12-15 11:46:10|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|21928.86|0
1608032780000|2020-12-15 11:46:20|21927.81|21927.81|21925.66|21925.66|21927.81|21927.81|21925.66|21925.66|0
1608032790000|2020-12-15 11:46:30|21923.83|21923.83|21923.95|21923.95|21923.95|21923.95|21923.83|21923.83|0
1608032800000|2020-12-15 11:46:40|21923.73|21923.73|21923.85|21923.85|21923.85|21923.85|21923.73|21923.73|0
1608032810000|2020-12-15 11:46:50|21923.71|21923.71|21923.71|21923.71|21923.71|21923.71|21923.71|21923.71|0
1608032820000|2020-12-15 11:47:00|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|21924.49|0
1608032830000|2020-12-15 11:47:10|21923.96|21923.96|21924.16|21924.16|21924.16|21924.16|21923.73|21923.73|0
1608032840000|2020-12-15 11:47:20|21924.28|21924.28|21925.64|21925.64|21925.64|21925.64|21924.28|21924.28|0
1608032850000|2020-12-15 11:47:30|21925.12|21925.12|21924.22|21924.22|21925.12|21925.12|21924.22|21924.22|0
1608032860000|2020-12-15 11:47:40|21924|21924|21924|21924|21924|21924|21924|21924|0
1608032880000|2020-12-15 11:48:00|21923.79|21923.79|21923.1|21923.1|21923.79|21923.79|21922.57|21922.57|0
1608032890000|2020-12-15 11:48:10|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|0
1608032900000|2020-12-15 11:48:20|21920.16|21920.16|21920.16|21920.16|21920.16|21920.16|21920.16|21920.16|0
1608032910000|2020-12-15 11:48:30|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|21921.54|0
1608032920000|2020-12-15 11:48:40|21922.91|21922.91|21924.28|21924.28|21924.28|21924.28|21922.91|21922.91|0
1608032930000|2020-12-15 11:48:50|21925.06|21925.06|21923.9|21923.9|21925.28|21925.28|21923.9|21923.9|0
1608032940000|2020-12-15 11:49:00|21924.02|21924.02|21924.33|21924.33|21924.33|21924.33|21923.8|21923.8|0
1608032950000|2020-12-15 11:49:10|21925.71|21925.71|21925.71|21925.71|21925.71|21925.71|21925.71|21925.71|0
1608032960000|2020-12-15 11:49:20|21925.49|21925.49|21924.06|21924.06|21925.49|21925.49|21924.06|21924.06|0
1608032970000|2020-12-15 11:49:30|21923.82|21923.82|21922.83|21922.83|21923.82|21923.82|21922.83|21922.83|0
1608032980000|2020-12-15 11:49:40|21922.61|21922.61|21922.51|21922.51|21922.61|21922.61|21921.73|21921.73|0
1608032990000|2020-12-15 11:49:50|21924.09|21924.09|21923.5|21923.5|21924.87|21924.87|21923.5|21923.5|0
1608033010000|2020-12-15 11:50:10|21923.71|21923.71|21925.09|21925.09|21925.09|21925.09|21923.71|21923.71|0
1608033020000|2020-12-15 11:50:20|21924.66|21924.66|21926.23|21926.23|21926.23|21926.23|21924.66|21924.66|0
1608033040000|2020-12-15 11:50:40|21926.45|21926.45|21926.23|21926.23|21926.45|21926.45|21926.23|21926.23|0
1608033060000|2020-12-15 11:51:00|21926.35|21926.35|21926.47|21926.47|21926.47|21926.47|21926.35|21926.35|0
1608033070000|2020-12-15 11:51:10|21926.33|21926.33|21925.89|21925.89|21927.01|21927.01|21925.89|21925.89|0
1608033100000|2020-12-15 11:51:40|21924.31|21924.31|21923.96|21923.96|21924.31|21924.31|21923.63|21923.63|0
1608033130000|2020-12-15 11:52:10|21923.73|21923.73|21923.73|21923.73|21923.73|21923.73|21923.73|21923.73|0
1608033140000|2020-12-15 11:52:20|21920.98|21920.98|21911.08|21911.08|21920.98|21920.98|21911.08|21911.08|0
1608033150000|2020-12-15 11:52:30|21909.62|21909.62|21908.93|21908.93|21910.31|21910.31|21908.93|21908.93|0
1608033160000|2020-12-15 11:52:40|21908.72|21908.72|21909.72|21909.72|21909.91|21909.91|21908.72|21908.72|0
1608033170000|2020-12-15 11:52:50|21908.35|21908.35|21906.55|21906.55|21908.35|21908.35|21906.55|21906.55|0
1608033180000|2020-12-15 11:53:00|21906.76|21906.76|21905.02|21905.02|21906.97|21906.97|21904.34|21904.34|0
1608033200000|2020-12-15 11:53:20|21906.4|21906.4|21909.54|21909.54|21911.12|21911.12|21906.4|21906.4|0
1608033220000|2020-12-15 11:53:40|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|21910.07|0
1608033230000|2020-12-15 11:53:50|21909.29|21909.29|21909.29|21909.29|21909.29|21909.29|21909.29|21909.29|0
1608033250000|2020-12-15 11:54:10|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|21909.51|0
1608033260000|2020-12-15 11:54:20|21908.37|21908.37|21908.37|21908.37|21908.37|21908.37|21908.37|21908.37|0
1608033280000|2020-12-15 11:54:40|21908.58|21908.58|21908.37|21908.37|21908.58|21908.58|21908.37|21908.37|0
1608033290000|2020-12-15 11:54:50|21908.31|21908.31|21908.31|21908.31|21908.31|21908.31|21908.31|21908.31|0
1608033300000|2020-12-15 11:55:00|21908.19|21908.19|21909.99|21909.99|21909.99|21909.99|21908.19|21908.19|0
1608033310000|2020-12-15 11:55:10|21911.37|21911.37|21917.4|21917.4|21917.4|21917.4|21911.37|21911.37|0
1608033320000|2020-12-15 11:55:20|21917.61|21917.61|21920.63|21920.63|21920.63|21920.63|21917.61|21917.61|0
1608033330000|2020-12-15 11:55:30|21922.01|21922.01|21925.42|21925.42|21925.42|21925.42|21922.01|21922.01|0
1608033340000|2020-12-15 11:55:40|21924.89|21924.89|21925.11|21925.11|21925.88|21925.88|21924.11|21924.11|0
1608033350000|2020-12-15 11:55:50|21924.58|21924.58|21923.53|21923.53|21924.58|21924.58|21923.53|21923.53|0
1608033360000|2020-12-15 11:56:00|21923.43|21923.43|21926.51|21926.51|21927.6|21927.6|21923.43|21923.43|0
1608033370000|2020-12-15 11:56:10|21927.03|21927.03|21927.03|21927.03|21927.03|21927.03|21927.03|21927.03|0
1608033380000|2020-12-15 11:56:20|21927.69|21927.69|21929.27|21929.27|21929.27|21929.27|21927.69|21927.69|0
1608033390000|2020-12-15 11:56:30|21932.02|21932.02|21937.62|21937.62|21937.62|21937.62|21932.02|21932.02|0
1608033400000|2020-12-15 11:56:40|21939|21939|21939|21939|21939|21939|21939|21939|0
1608033410000|2020-12-15 11:56:50|21938.22|21938.22|21938.33|21938.33|21938.33|21938.33|21938.22|21938.22|0
1608033420000|2020-12-15 11:57:00|21939.91|21939.91|21940.69|21940.69|21940.69|21940.69|21939.91|21939.91|0
1608033430000|2020-12-15 11:57:10|21940.8|21940.8|21933.79|21933.79|21940.8|21940.8|21933.79|21933.79|0
1608033440000|2020-12-15 11:57:20|21928.89|21928.89|21927.58|21927.58|21928.89|21928.89|21927.58|21927.58|0
1608033450000|2020-12-15 11:57:30|21927.8|21927.8|21927.8|21927.8|21927.8|21927.8|21927.8|21927.8|0
1608033460000|2020-12-15 11:57:40|21930.13|21930.13|21934.26|21934.26|21934.26|21934.26|21930.13|21930.13|0
1608033470000|2020-12-15 11:57:50|21933.58|21933.58|21935.13|21935.13|21935.13|21935.13|21933.58|21933.58|0
1608033480000|2020-12-15 11:58:00|21933.76|21933.76|21933.78|21933.78|21933.78|21933.78|21932.2|21932.2|0
1608033490000|2020-12-15 11:58:10|21931.67|21931.67|21926.7|21926.7|21931.67|21931.67|21926.7|21926.7|0
1608033500000|2020-12-15 11:58:20|21926.59|21926.59|21926.82|21926.82|21926.82|21926.82|21926.59|21926.59|0
1608033510000|2020-12-15 11:58:30|21925.79|21925.79|21923.43|21923.43|21925.79|21925.79|21923.43|21923.43|0
1608033520000|2020-12-15 11:58:40|21923.55|21923.55|21922.24|21922.24|21923.62|21923.62|21922.24|21922.24|0
1608033530000|2020-12-15 11:58:50|21922.46|21922.46|21923.82|21923.82|21923.82|21923.82|21922.46|21922.46|0
1608033540000|2020-12-15 11:59:00|21924.04|21924.04|21923.38|21923.38|21924.15|21924.15|21923.38|21923.38|0
1608033550000|2020-12-15 11:59:10|21922.6|21922.6|21922.6|21922.6|21922.6|21922.6|21922.6|21922.6|0
1608033560000|2020-12-15 11:59:20|21922.48|21922.48|21922.48|21922.48|21922.48|21922.48|21922.48|21922.48|0
1608033570000|2020-12-15 11:59:30|21918.51|21918.51|21916.15|21916.15|21918.51|21918.51|21915.36|21915.36|0
1608033580000|2020-12-15 11:59:40|21916.26|21916.26|21909.16|21909.16|21916.26|21916.26|21909.16|21909.16|0
1608033590000|2020-12-15 11:59:50|21908.48|21908.48|21907.59|21907.59|21908.64|21908.64|21907.59|21907.59|0
1608033600000|2020-12-15 12:00:00|21903.47|21903.47|21910.05|21910.05|21910.05|21910.05|21903.47|21903.47|0
1608033620000|2020-12-15 12:00:20|21910.28|21910.28|21903.27|21903.27|21910.28|21910.28|21903.27|21903.27|0
1608033630000|2020-12-15 12:00:30|21906.02|21906.02|21906.02|21906.02|21906.7|21906.7|21906.02|21906.02|0
1608033640000|2020-12-15 12:00:40|21904.65|21904.65|21904.12|21904.12|21904.65|21904.65|21904.12|21904.12|0
1608033650000|2020-12-15 12:00:50|21903.07|21903.07|21900.14|21900.14|21903.07|21903.07|21900.14|21900.14|0
1608033660000|2020-12-15 12:01:00|21900.02|21900.02|21905.08|21905.08|21905.08|21905.08|21900.02|21900.02|0
1608033670000|2020-12-15 12:01:10|21903.71|21903.71|21903.71|21903.71|21903.71|21903.71|21903.71|21903.71|0
1608033680000|2020-12-15 12:01:20|21905.08|21905.08|21905.86|21905.86|21905.86|21905.86|21905.08|21905.08|0
1608033690000|2020-12-15 12:01:30|21906.3|21906.3|21918.25|21918.25|21918.25|21918.25|21906.3|21906.3|0
1608033700000|2020-12-15 12:01:40|21919.63|21919.63|21922.36|21922.36|21922.36|21922.36|21919.63|21919.63|0
1608033710000|2020-12-15 12:01:50|21921.3|21921.3|21924.11|21924.11|21924.11|21924.11|21921.3|21921.3|0
1608033720000|2020-12-15 12:02:00|21923.1|21923.1|21924.93|21924.93|21925.14|21925.14|21923.1|21923.1|0
1608033730000|2020-12-15 12:02:10|21925.98|21925.98|21925.98|21925.98|21925.98|21925.98|21925.98|21925.98|0
1608033740000|2020-12-15 12:02:20|21925.96|21925.96|21928.71|21928.71|21928.71|21928.71|21925.96|21925.96|0
1608033750000|2020-12-15 12:02:30|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|21928.47|0
1608033760000|2020-12-15 12:02:40|21927.42|21927.42|21924.42|21924.42|21927.42|21927.42|21924.42|21924.42|0
1608033770000|2020-12-15 12:02:50|21921.67|21921.67|21921.67|21921.67|21921.67|21921.67|21921.67|21921.67|0
1608033780000|2020-12-15 12:03:00|21921.53|21921.53|21918.78|21918.78|21921.53|21921.53|21918.78|21918.78|0
1608033790000|2020-12-15 12:03:10|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|21919.31|0
1608033810000|2020-12-15 12:03:30|21918.53|21918.53|21918.53|21918.53|21918.53|21918.53|21918.53|21918.53|0
1608033820000|2020-12-15 12:03:40|21918.42|21918.42|21909.86|21909.86|21918.42|21918.42|21909.18|21909.18|0
1608033830000|2020-12-15 12:03:50|21912.61|21912.61|21912.61|21912.61|21913.98|21913.98|21911.23|21911.23|0
1608033840000|2020-12-15 12:04:00|21913.39|21913.39|21916.02|21916.02|21916.02|21916.02|21913.39|21913.39|0
1608033850000|2020-12-15 12:04:10|21914.65|21914.65|21915.73|21915.73|21915.73|21915.73|21914.65|21914.65|0
1608033860000|2020-12-15 12:04:20|21916.51|21916.51|21922.37|21922.37|21924.06|21924.06|21916.51|21916.51|0
1608033870000|2020-12-15 12:04:30|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|21925.11|0
1608033880000|2020-12-15 12:04:40|21925.89|21925.89|21925.89|21925.89|21925.89|21925.89|21925.89|21925.89|0
1608033890000|2020-12-15 12:04:50|21924.52|21924.52|21918.34|21918.34|21924.52|21924.52|21918.34|21918.34|0
1608033900000|2020-12-15 12:05:00|21919.71|21919.71|21917.61|21917.61|21919.71|21919.71|21917.61|21917.61|0
1608033910000|2020-12-15 12:05:10|21916.05|21916.05|21916.05|21916.05|21916.05|21916.05|21916.05|21916.05|0
1608033920000|2020-12-15 12:05:20|21915.83|21915.83|21915.83|21915.83|21915.83|21915.83|21915.83|21915.83|0
1608033940000|2020-12-15 12:05:40|21915.6|21915.6|21915.48|21915.48|21915.6|21915.6|21915.48|21915.48|0
1608033950000|2020-12-15 12:05:50|21914.8|21914.8|21913.44|21913.44|21914.8|21914.8|21913.44|21913.44|0
1608033960000|2020-12-15 12:06:00|21912.75|21912.75|21912.54|21912.54|21912.75|21912.75|21912.54|21912.54|0
1608034000000|2020-12-15 12:06:40|21909.79|21909.79|21906.26|21906.26|21910.47|21910.47|21906.26|21906.26|0
1608034010000|2020-12-15 12:06:50|21907.64|21907.64|21907.64|21907.64|21907.64|21907.64|21907.64|21907.64|0
1608034040000|2020-12-15 12:07:20|21908.69|21908.69|21908.69|21908.69|21908.69|21908.69|21908.69|21908.69|0
1608034050000|2020-12-15 12:07:30|21908.62|21908.62|21909.09|21909.09|21909.09|21909.09|21908.62|21908.62|0
1608034060000|2020-12-15 12:07:40|21909.3|21909.3|21912.05|21912.05|21912.05|21912.05|21909.3|21909.3|0
1608034070000|2020-12-15 12:07:50|21911.84|21911.84|21912.05|21912.05|21912.05|21912.05|21911.84|21911.84|0
1608034090000|2020-12-15 12:08:10|21911.91|21911.91|21911.98|21911.98|21911.98|21911.98|21911.91|21911.91|0
1608034100000|2020-12-15 12:08:20|21911.77|21911.77|21911.67|21911.67|21912.86|21912.86|21911.67|21911.67|0
1608034110000|2020-12-15 12:08:30|21911.46|21911.46|21910.04|21910.04|21911.46|21911.46|21909.97|21909.97|0
1608034120000|2020-12-15 12:08:40|21910.17|21910.17|21910.39|21910.39|21910.39|21910.39|21910.17|21910.17|0
1608034140000|2020-12-15 12:09:00|21909.61|21909.61|21909.61|21909.61|21909.61|21909.61|21909.61|21909.61|0
1608034150000|2020-12-15 12:09:10|21908.83|21908.83|21908.62|21908.62|21908.83|21908.83|21908.62|21908.62|0
1608034160000|2020-12-15 12:09:20|21909.4|21909.4|21909.4|21909.4|21909.4|21909.4|21909.4|21909.4|0
1608034170000|2020-12-15 12:09:30|21909.61|21909.61|21910.39|21910.39|21910.39|21910.39|21909.61|21909.61|0
1608034180000|2020-12-15 12:09:40|21910.17|21910.17|21910.17|21910.17|21910.17|21910.17|21910.17|21910.17|0
1608034190000|2020-12-15 12:09:50|21910.86|21910.86|21911.29|21911.29|21911.29|21911.29|21910.86|21910.86|0
1608034200000|2020-12-15 12:10:00|21910.51|21910.51|21909.14|21909.14|21910.51|21910.51|21909.14|21909.14|0
1608034210000|2020-12-15 12:10:10|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|21907.04|0
1608034230000|2020-12-15 12:10:30|21905.48|21905.48|21904.13|21904.13|21905.48|21905.48|21903.61|21903.61|0
1608034240000|2020-12-15 12:10:40|21904.66|21904.66|21904.66|21904.66|21904.66|21904.66|21904.66|21904.66|0
1608034250000|2020-12-15 12:10:50|21903.28|21903.28|21901.91|21901.91|21903.28|21903.28|21901.91|21901.91|0
1608034280000|2020-12-15 12:11:20|21901.7|21901.7|21901.48|21901.48|21901.7|21901.7|21901.48|21901.48|0
1608034290000|2020-12-15 12:11:30|21901.41|21901.41|21898.55|21898.55|21901.41|21901.41|21898.55|21898.55|0
1608034300000|2020-12-15 12:11:40|21899.92|21899.92|21898.33|21898.33|21899.92|21899.92|21898.33|21898.33|0
1608034310000|2020-12-15 12:11:50|21898.55|21898.55|21898.55|21898.55|21898.55|21898.55|21898.55|21898.55|0
1608034320000|2020-12-15 12:12:00|21896.97|21896.97|21896.44|21896.44|21896.97|21896.97|21896.44|21896.44|0
1608034330000|2020-12-15 12:12:10|21896.58|21896.58|21897.11|21897.11|21897.11|21897.11|21896.58|21896.58|0
1608034340000|2020-12-15 12:12:20|21896.33|21896.33|21896.13|21896.13|21896.33|21896.33|21895.8|21895.8|0
1608034350000|2020-12-15 12:12:30|21892.01|21892.01|21890.89|21890.89|21892.26|21892.26|21890.11|21890.11|0
1608034360000|2020-12-15 12:12:40|21894.16|21894.16|21895.68|21895.68|21895.68|21895.68|21894.16|21894.16|0
1608034370000|2020-12-15 12:12:50|21894.31|21894.31|21891.28|21891.28|21894.74|21894.74|21891.28|21891.28|0
1608034380000|2020-12-15 12:13:00|21889.55|21889.55|21888.28|21888.28|21889.55|21889.55|21888.28|21888.28|0
1608034390000|2020-12-15 12:13:10|21888.5|21888.5|21888.28|21888.28|21888.5|21888.5|21888.28|21888.28|0
1608034410000|2020-12-15 12:13:30|21888.96|21888.96|21889.08|21889.08|21889.08|21889.08|21888.96|21888.96|0
1608034420000|2020-12-15 12:13:40|21889.85|21889.85|21889.85|21889.85|21889.85|21889.85|21889.85|21889.85|0
1608034430000|2020-12-15 12:13:50|21890.07|21890.07|21890.34|21890.34|21890.34|21890.34|21890.07|21890.07|0
1608034440000|2020-12-15 12:14:00|21890.58|21890.58|21891.84|21891.84|21891.84|21891.84|21890.46|21890.46|0
1608034450000|2020-12-15 12:14:10|21891.97|21891.97|21895.13|21895.13|21895.13|21895.13|21891.97|21891.97|0
1608034460000|2020-12-15 12:14:20|21895.35|21895.35|21896.71|21896.71|21898.09|21898.09|21895.35|21895.35|0
1608034470000|2020-12-15 12:14:30|21897.49|21897.49|21898.02|21898.02|21898.02|21898.02|21897.49|21897.49|0
1608034480000|2020-12-15 12:14:40|21898.7|21898.7|21899.56|21899.56|21899.56|21899.56|21898.7|21898.7|0
1608034490000|2020-12-15 12:14:50|21900.34|21900.34|21903.29|21903.29|21903.29|21903.29|21900.34|21900.34|0
1608034510000|2020-12-15 12:15:10|21903.43|21903.43|21906.23|21906.23|21906.23|21906.23|21903.29|21903.29|0
1608034520000|2020-12-15 12:15:20|21907.8|21907.8|21907.8|21907.8|21907.8|21907.8|21907.8|21907.8|0
1608034530000|2020-12-15 12:15:30|21905.06|21905.06|21905.06|21905.06|21905.06|21905.06|21905.06|21905.06|0
1608034540000|2020-12-15 12:15:40|21905.27|21905.27|21906.76|21906.76|21906.76|21906.76|21905.27|21905.27|0
1608034550000|2020-12-15 12:15:50|21907.2|21907.2|21905.64|21905.64|21907.2|21907.2|21905.64|21905.64|0
1608034560000|2020-12-15 12:16:00|21905.53|21905.53|21905.41|21905.41|21905.53|21905.53|21905.41|21905.41|0
1608034570000|2020-12-15 12:16:10|21904.73|21904.73|21904.73|21904.73|21904.73|21904.73|21904.73|21904.73|0
1608034580000|2020-12-15 12:16:20|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|21901.98|0
1608034590000|2020-12-15 12:16:30|21900.42|21900.42|21896.41|21896.41|21900.42|21900.42|21896.41|21896.41|0
1608034600000|2020-12-15 12:16:40|21895.73|21895.73|21894.95|21894.95|21895.73|21895.73|21894.95|21894.95|0
1608034610000|2020-12-15 12:16:50|21894.51|21894.51|21894.51|21894.51|21894.51|21894.51|21894.29|21894.29|0
1608034620000|2020-12-15 12:17:00|21895.04|21895.04|21894.3|21894.3|21896.09|21896.09|21894.3|21894.3|0
1608034630000|2020-12-15 12:17:10|21893.62|21893.62|21892.62|21892.62|21893.62|21893.62|21892.62|21892.62|0
1608034640000|2020-12-15 12:17:20|21893.31|21893.31|21892.87|21892.87|21893.31|21893.31|21892.87|21892.87|0
1608034650000|2020-12-15 12:17:30|21890.12|21890.12|21890.23|21890.23|21890.23|21890.23|21890.12|21890.12|0
1608034660000|2020-12-15 12:17:40|21890.45|21890.45|21890.45|21890.45|21890.45|21890.45|21890.45|21890.45|0
1608034680000|2020-12-15 12:18:00|21889.92|21889.92|21890.45|21890.45|21890.45|21890.45|21889.92|21889.92|0
1608034690000|2020-12-15 12:18:10|21891.5|21891.5|21898.4|21898.4|21898.4|21898.4|21891.5|21891.5|0
1608034700000|2020-12-15 12:18:20|21896.82|21896.82|21897.88|21897.88|21897.88|21897.88|21896.82|21896.82|0
1608034720000|2020-12-15 12:18:40|21897.99|21897.99|21897.88|21897.88|21897.99|21897.99|21897.88|21897.88|0
1608034740000|2020-12-15 12:19:00|21898.3|21898.3|21898.3|21898.3|21898.3|21898.3|21898.3|21898.3|0
1608034750000|2020-12-15 12:19:10|21898.83|21898.83|21900.98|21900.98|21900.98|21900.98|21898.83|21898.83|0
1608034760000|2020-12-15 12:19:20|21901.2|21901.2|21901.2|21901.2|21901.73|21901.73|21901.2|21901.2|0
1608034770000|2020-12-15 12:19:30|21901.73|21901.73|21901.51|21901.51|21901.73|21901.73|21901.51|21901.51|0
1608034780000|2020-12-15 12:19:40|21903.1|21903.1|21905.89|21905.89|21906.42|21906.42|21903.1|21903.1|0
1608034790000|2020-12-15 12:19:50|21906.57|21906.57|21908.72|21908.72|21908.72|21908.72|21906.57|21906.57|0
1608034800000|2020-12-15 12:20:00|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|0
1608034810000|2020-12-15 12:20:10|21910.14|21910.14|21911.19|21911.19|21911.19|21911.19|21910.14|21910.14|0
1608034820000|2020-12-15 12:20:20|21910.98|21910.98|21910.95|21910.95|21910.98|21910.98|21910.95|21910.95|0
1608034830000|2020-12-15 12:20:30|21909.39|21909.39|21905.86|21905.86|21909.39|21909.39|21905.64|21905.64|0
1608034840000|2020-12-15 12:20:40|21906.38|21906.38|21907.96|21907.96|21907.96|21907.96|21906.38|21906.38|0
1608034860000|2020-12-15 12:21:00|21906.27|21906.27|21906.27|21906.27|21906.27|21906.27|21906.27|21906.27|0
1608034880000|2020-12-15 12:21:20|21904.69|21904.69|21902.79|21902.79|21904.69|21904.69|21902.79|21902.79|0
1608034890000|2020-12-15 12:21:30|21901.41|21901.41|21901.41|21901.41|21901.41|21901.41|21901.41|21901.41|0
1608034900000|2020-12-15 12:21:40|21900.73|21900.73|21901.29|21901.29|21901.29|21901.29|21900.73|21900.73|0
1608034910000|2020-12-15 12:21:50|21902.67|21902.67|21902.67|21902.67|21902.67|21902.67|21902.67|21902.67|0
1608034920000|2020-12-15 12:22:00|21904.23|21904.23|21904.91|21904.91|21904.91|21904.91|21904.23|21904.23|0
1608034930000|2020-12-15 12:22:10|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|21904.38|0
1608034960000|2020-12-15 12:22:40|21903.01|21903.01|21902.91|21902.91|21903.01|21903.01|21902.91|21902.91|0
1608034970000|2020-12-15 12:22:50|21902.38|21902.38|21900.28|21900.28|21902.38|21902.38|21900.28|21900.28|0
1608034980000|2020-12-15 12:23:00|21900.81|21900.81|21900.81|21900.81|21900.81|21900.81|21900.81|21900.81|0
1608034990000|2020-12-15 12:23:10|21899.75|21899.75|21899.75|21899.75|21899.75|21899.75|21899.75|21899.75|0
1608035000000|2020-12-15 12:23:20|21899.87|21899.87|21899.87|21899.87|21899.87|21899.87|21899.87|21899.87|0
1608035010000|2020-12-15 12:23:30|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|21899.99|0
1608035030000|2020-12-15 12:23:50|21899.87|21899.87|21899.99|21899.99|21899.99|21899.99|21899.87|21899.87|0
1608035040000|2020-12-15 12:24:00|21899.3|21899.3|21898.62|21898.62|21899.3|21899.3|21898.62|21898.62|0
1608035050000|2020-12-15 12:24:10|21897.06|21897.06|21897.06|21897.06|21897.06|21897.06|21897.06|21897.06|0
1608035070000|2020-12-15 12:24:30|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|21897.84|0
1608035080000|2020-12-15 12:24:40|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|21897.96|0
1608035090000|2020-12-15 12:24:50|21898.6|21898.6|21898.6|21898.6|21898.6|21898.6|21898.6|21898.6|0
1608035100000|2020-12-15 12:25:00|21898.82|21898.82|21898.88|21898.88|21900.24|21900.24|21898.82|21898.82|0
1608035110000|2020-12-15 12:25:10|21896.13|21896.13|21894.75|21894.75|21896.13|21896.13|21894.75|21894.75|0
1608035120000|2020-12-15 12:25:20|21896.13|21896.13|21896.13|21896.13|21896.13|21896.13|21896.13|21896.13|0
1608035130000|2020-12-15 12:25:30|21895.91|21895.91|21895.91|21895.91|21895.91|21895.91|21895.91|21895.91|0
1608035150000|2020-12-15 12:25:50|21894.86|21894.86|21894.86|21894.86|21894.86|21894.86|21894.86|21894.86|0
1608035160000|2020-12-15 12:26:00|21895.38|21895.38|21901.12|21901.12|21901.12|21901.12|21895.05|21895.05|0
1608035170000|2020-12-15 12:26:10|21901.31|21901.31|21903.91|21903.91|21903.98|21903.98|21901.31|21901.31|0
1608035180000|2020-12-15 12:26:20|21906.66|21906.66|21906.14|21906.14|21906.66|21906.66|21906.14|21906.14|0
1608035190000|2020-12-15 12:26:30|21904.76|21904.76|21903.71|21903.71|21904.76|21904.76|21903.71|21903.71|0
1608035200000|2020-12-15 12:26:40|21904.39|21904.39|21907.76|21907.76|21907.76|21907.76|21903.71|21903.71|0
1608035210000|2020-12-15 12:26:50|21908.54|21908.54|21911.76|21911.76|21912.19|21912.19|21908.54|21908.54|0
1608035220000|2020-12-15 12:27:00|21912.44|21912.44|21913.13|21913.13|21913.13|21913.13|21911.75|21911.75|0
1608035230000|2020-12-15 12:27:10|21913.81|21913.81|21916.17|21916.17|21916.17|21916.17|21913.81|21913.81|0
1608035250000|2020-12-15 12:27:30|21917.54|21917.54|21919.88|21919.88|21919.88|21919.88|21917.54|21917.54|0
1608035270000|2020-12-15 12:27:50|21921.25|21921.25|21922.31|21922.31|21922.31|21922.31|21921.25|21921.25|0
1608035280000|2020-12-15 12:28:00|21922.09|21922.09|21922.09|21922.09|21922.09|21922.09|21921.56|21921.56|0
1608035290000|2020-12-15 12:28:10|21921.97|21921.97|21920.37|21920.37|21922.19|21922.19|21920.37|21920.37|0
1608035310000|2020-12-15 12:28:30|21921.14|21921.14|21920.55|21920.55|21921.92|21921.92|21920.55|21920.55|0
1608035320000|2020-12-15 12:28:40|21921.92|21921.92|21924.6|21924.6|21924.6|21924.6|21921.92|21921.92|0
1608035340000|2020-12-15 12:29:00|21928.03|21928.03|21928.03|21928.03|21928.03|21928.03|21928.03|21928.03|0
1608035350000|2020-12-15 12:29:10|21927.5|21927.5|21927.5|21927.5|21927.5|21927.5|21927.5|21927.5|0
1608035380000|2020-12-15 12:29:40|21927.36|21927.36|21927.46|21927.46|21928.88|21928.88|21927.36|21927.36|0
1608035390000|2020-12-15 12:29:50|21927.67|21927.67|21927.53|21927.53|21927.67|21927.67|21927.53|21927.53|0
1608035400000|2020-12-15 12:30:00|21927.31|21927.31|21921.61|21921.61|21927.31|21927.31|21921.61|21921.61|0
1608035420000|2020-12-15 12:30:20|21922.29|21922.29|21918.18|21918.18|21922.29|21922.29|21918.18|21918.18|0
1608035430000|2020-12-15 12:30:30|21919.55|21919.55|21918.87|21918.87|21920.23|21920.23|21918.87|21918.87|0
1608035440000|2020-12-15 12:30:40|21918.44|21918.44|21920.87|21920.87|21920.87|21920.87|21918.44|21918.44|0
1608035450000|2020-12-15 12:30:50|21921.64|21921.64|21921.64|21921.64|21921.64|21921.64|21921.64|21921.64|0
1608035460000|2020-12-15 12:31:00|21922.33|21922.33|21919.97|21919.97|21922.33|21922.33|21918.54|21918.54|0
1608035470000|2020-12-15 12:31:10|21920.08|21920.08|21917.69|21917.69|21920.08|21920.08|21917.47|21917.47|0
1608035480000|2020-12-15 12:31:20|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|0
1608035490000|2020-12-15 12:31:30|21916.43|21916.43|21914.62|21914.62|21916.43|21916.43|21914.62|21914.62|0
1608035500000|2020-12-15 12:31:40|21913.24|21913.24|21914.15|21914.15|21914.15|21914.15|21912.56|21912.56|0
1608035510000|2020-12-15 12:31:50|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|0
1608035520000|2020-12-15 12:32:00|21911.88|21911.88|21910.51|21910.51|21911.88|21911.88|21909.98|21909.98|0
1608035530000|2020-12-15 12:32:10|21910.27|21910.27|21910.27|21910.27|21910.27|21910.27|21910.27|21910.27|0
1608035550000|2020-12-15 12:32:30|21910.06|21910.06|21909.83|21909.83|21910.06|21910.06|21909.83|21909.83|0
1608035570000|2020-12-15 12:32:50|21910.61|21910.61|21911.98|21911.98|21911.98|21911.98|21910.61|21910.61|0
1608035580000|2020-12-15 12:33:00|21909.23|21909.23|21908.8|21908.8|21909.23|21909.23|21908.8|21908.8|0
1608035590000|2020-12-15 12:33:10|21908.02|21908.02|21908.37|21908.37|21908.37|21908.37|21907.59|21907.59|0
1608035600000|2020-12-15 12:33:20|21908.14|21908.14|21908.14|21908.14|21908.14|21908.14|21908.14|21908.14|0
1608035610000|2020-12-15 12:33:30|21908.21|21908.21|21908.07|21908.07|21908.41|21908.41|21908.07|21908.07|0
1608035620000|2020-12-15 12:33:40|21908.27|21908.27|21904.39|21904.39|21908.27|21908.27|21904.39|21904.39|0
1608035630000|2020-12-15 12:33:50|21904.91|21904.91|21904.91|21904.91|21904.91|21904.91|21904.91|21904.91|0
1608035640000|2020-12-15 12:34:00|21905.44|21905.44|21907.17|21907.17|21907.17|21907.17|21905.44|21905.44|0
1608035660000|2020-12-15 12:34:20|21908.73|21908.73|21903.23|21903.23|21908.73|21908.73|21903.23|21903.23|0
1608035670000|2020-12-15 12:34:30|21904.6|21904.6|21904.6|21904.6|21904.6|21904.6|21904.6|21904.6|0
1608035680000|2020-12-15 12:34:40|21904.51|21904.51|21904.41|21904.41|21904.51|21904.51|21904.41|21904.41|0
1608035690000|2020-12-15 12:34:50|21904.06|21904.06|21901.31|21901.31|21904.06|21904.06|21901.31|21901.31|0
1608035710000|2020-12-15 12:35:10|21899.21|21899.21|21894.39|21894.39|21899.21|21899.21|21893.03|21893.03|0
1608035720000|2020-12-15 12:35:20|21893.71|21893.71|21891.36|21891.36|21893.71|21893.71|21890.62|21890.62|0
1608035730000|2020-12-15 12:35:30|21891.22|21891.22|21891.34|21891.34|21892.78|21892.78|21891.12|21891.12|0
1608035740000|2020-12-15 12:35:40|21892.71|21892.71|21898.15|21898.15|21898.15|21898.15|21892.71|21892.71|0
1608035760000|2020-12-15 12:36:00|21899.52|21899.52|21908.45|21908.45|21908.45|21908.45|21899.52|21899.52|0
1608035770000|2020-12-15 12:36:10|21909.82|21909.82|21912.97|21912.97|21912.97|21912.97|21909.82|21909.82|0
1608035780000|2020-12-15 12:36:20|21914.35|21914.35|21914|21914|21914.35|21914.35|21912.97|21912.97|0
1608035790000|2020-12-15 12:36:30|21912.41|21912.41|21912.41|21912.41|21912.41|21912.41|21912.41|21912.41|0
1608035800000|2020-12-15 12:36:40|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|21913.46|0
1608035810000|2020-12-15 12:36:50|21912.68|21912.68|21912.74|21912.74|21912.74|21912.74|21912.68|21912.68|0
1608035830000|2020-12-15 12:37:10|21912.51|21912.51|21910.71|21910.71|21912.51|21912.51|21910.71|21910.71|0
1608035840000|2020-12-15 12:37:20|21910.59|21910.59|21904.11|21904.11|21910.59|21910.59|21903.68|21903.68|0
1608035850000|2020-12-15 12:37:30|21904.63|21904.63|21904.63|21904.63|21904.63|21904.63|21904.63|21904.63|0
1608035860000|2020-12-15 12:37:40|21904.85|21904.85|21904.85|21904.85|21904.85|21904.85|21904.85|21904.85|0
1608035870000|2020-12-15 12:37:50|21905.63|21905.63|21904.85|21904.85|21905.63|21905.63|21904.85|21904.85|0
1608035880000|2020-12-15 12:38:00|21904.41|21904.41|21904.19|21904.19|21904.41|21904.41|21904.19|21904.19|0
1608035890000|2020-12-15 12:38:10|21904.41|21904.41|21906.45|21906.45|21906.45|21906.45|21904.41|21904.41|0
1608035900000|2020-12-15 12:38:20|21907.83|21907.83|21910.71|21910.71|21910.71|21910.71|21907.83|21907.83|0
1608035920000|2020-12-15 12:38:40|21910.6|21910.6|21910.6|21910.6|21910.6|21910.6|21910.38|21910.38|0
1608035930000|2020-12-15 12:38:50|21910.71|21910.71|21910.64|21910.64|21910.71|21910.71|21910.64|21910.64|0
1608035940000|2020-12-15 12:39:00|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1608035950000|2020-12-15 12:39:10|21910.99|21910.99|21910.99|21910.99|21910.99|21910.99|21910.99|21910.99|0
1608035960000|2020-12-15 12:39:20|21911.52|21911.52|21910.99|21910.99|21911.52|21911.52|21910.99|21910.99|0
1608035970000|2020-12-15 12:39:30|21909.62|21909.62|21908.84|21908.84|21909.62|21909.62|21908.84|21908.84|0
1608035980000|2020-12-15 12:39:40|21908.16|21908.16|21907.1|21907.1|21908.16|21908.16|21907.1|21907.1|0
1608036000000|2020-12-15 12:40:00|21907.22|21907.22|21907.34|21907.34|21907.34|21907.34|21907.22|21907.22|0
1608036010000|2020-12-15 12:40:10|21905.96|21905.96|21905.96|21905.96|21905.96|21905.96|21905.96|21905.96|0
1608036020000|2020-12-15 12:40:20|21907.34|21907.34|21907.34|21907.34|21907.34|21907.34|21907.34|21907.34|0
1608036030000|2020-12-15 12:40:30|21905.29|21905.29|21900.44|21900.44|21905.29|21905.29|21900.44|21900.44|0
1608036040000|2020-12-15 12:40:40|21899.76|21899.76|21897.04|21897.04|21899.76|21899.76|21896.83|21896.83|0
1608036050000|2020-12-15 12:40:50|21897.82|21897.82|21897.82|21897.82|21897.82|21897.82|21897.82|21897.82|0
1608036060000|2020-12-15 12:41:00|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|0
1608036070000|2020-12-15 12:41:10|21896.33|21896.33|21903.38|21903.38|21903.38|21903.38|21896.33|21896.33|0
1608036080000|2020-12-15 12:41:20|21903.6|21903.6|21911.73|21911.73|21911.73|21911.73|21903.6|21903.6|0
1608036090000|2020-12-15 12:41:30|21911.2|21911.2|21911.73|21911.73|21911.73|21911.73|21911.2|21911.2|0
1608036100000|2020-12-15 12:41:40|21912.41|21912.41|21911.05|21911.05|21912.41|21912.41|21911.05|21911.05|0
1608036110000|2020-12-15 12:41:50|21909.68|21909.68|21911.05|21911.05|21911.05|21911.05|21908.31|21908.31|0
1608036120000|2020-12-15 12:42:00|21913.1|21913.1|21913.1|21913.1|21913.1|21913.1|21913.1|21913.1|0
1608036140000|2020-12-15 12:42:20|21913.63|21913.63|21909.74|21909.74|21913.63|21913.63|21909.74|21909.74|0
1608036150000|2020-12-15 12:42:30|21908.69|21908.69|21906.53|21906.53|21908.69|21908.69|21906.53|21906.53|0
1608036160000|2020-12-15 12:42:40|21906.63|21906.63|21907.41|21907.41|21907.41|21907.41|21906.41|21906.41|0
1608036170000|2020-12-15 12:42:50|21906.88|21906.88|21907.09|21907.09|21907.09|21907.09|21906.29|21906.29|0
1608036190000|2020-12-15 12:43:10|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|21907.28|0
1608036200000|2020-12-15 12:43:20|21908.06|21908.06|21908.51|21908.51|21908.51|21908.51|21908.06|21908.06|0
1608036220000|2020-12-15 12:43:40|21907.46|21907.46|21906.08|21906.08|21907.46|21907.46|21906.08|21906.08|0
1608036230000|2020-12-15 12:43:50|21905.96|21905.96|21900.88|21900.88|21905.96|21905.96|21900.88|21900.88|0
1608036240000|2020-12-15 12:44:00|21899.5|21899.5|21900.14|21900.14|21900.14|21900.14|21899.5|21899.5|0
1608036250000|2020-12-15 12:44:10|21901.52|21901.52|21901.52|21901.52|21901.52|21901.52|21901.52|21901.52|0
1608036260000|2020-12-15 12:44:20|21904.27|21904.27|21904.27|21904.27|21904.27|21904.27|21904.27|21904.27|0
1608036270000|2020-12-15 12:44:30|21905.82|21905.82|21907.19|21907.19|21907.19|21907.19|21905.82|21905.82|0
1608036280000|2020-12-15 12:44:40|21908.57|21908.57|21909.56|21909.56|21909.56|21909.56|21908.57|21908.57|0
1608036290000|2020-12-15 12:44:50|21907.29|21907.29|21905.98|21905.98|21907.29|21907.29|21905.98|21905.98|0
1608036300000|2020-12-15 12:45:00|21906.76|21906.76|21906.44|21906.44|21907.82|21907.82|21906.44|21906.44|0
1608036310000|2020-12-15 12:45:10|21907.22|21907.22|21912.8|21912.8|21912.8|21912.8|21907.22|21907.22|0
1608036330000|2020-12-15 12:45:30|21912.69|21912.69|21912.11|21912.11|21912.69|21912.69|21912.11|21912.11|0
1608036340000|2020-12-15 12:45:40|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|21910.53|0
1608036350000|2020-12-15 12:45:50|21911.06|21911.06|21910.86|21910.86|21911.29|21911.29|21910.86|21910.86|0
1608036360000|2020-12-15 12:46:00|21911.39|21911.39|21911.91|21911.91|21911.91|21911.91|21911.39|21911.39|0
1608036370000|2020-12-15 12:46:10|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|21910.86|0
1608036380000|2020-12-15 12:46:20|21910.33|21910.33|21910.86|21910.86|21910.86|21910.86|21910.33|21910.33|0
1608036390000|2020-12-15 12:46:30|21909.81|21909.81|21915.24|21915.24|21915.24|21915.24|21909.81|21909.81|0
1608036400000|2020-12-15 12:46:40|21915.92|21915.92|21925.09|21925.09|21925.31|21925.31|21915.92|21915.92|0
1608036410000|2020-12-15 12:46:50|21925.31|21925.31|21927.14|21927.14|21927.14|21927.14|21925.31|21925.31|0
1608036420000|2020-12-15 12:47:00|21928.52|21928.52|21925.77|21925.77|21928.52|21928.52|21925.77|21925.77|0
1608036430000|2020-12-15 12:47:10|21923.02|21923.02|21928.99|21928.99|21929.89|21929.89|21923.02|21923.02|0
1608036450000|2020-12-15 12:47:30|21925.72|21925.72|21926.24|21926.24|21926.24|21926.24|21925.72|21925.72|0
1608036460000|2020-12-15 12:47:40|21926.03|21926.03|21926.03|21926.03|21926.03|21926.03|21926.03|21926.03|0
1608036470000|2020-12-15 12:47:50|21924.65|21924.65|21922.85|21922.85|21924.65|21924.65|21922.85|21922.85|0
1608036480000|2020-12-15 12:48:00|21923.53|21923.53|21922.39|21922.39|21923.77|21923.77|21922.39|21922.39|0
1608036500000|2020-12-15 12:48:20|21921.61|21921.61|21922.39|21922.39|21922.39|21922.39|21921.61|21921.61|0
1608036520000|2020-12-15 12:48:40|21920.9|21920.9|21915.47|21915.47|21920.9|21920.9|21914.26|21914.26|0
1608036530000|2020-12-15 12:48:50|21915.68|21915.68|21915.68|21915.68|21915.68|21915.68|21915.68|21915.68|0
1608036540000|2020-12-15 12:49:00|21917.06|21917.06|21915.68|21915.68|21917.06|21917.06|21915.68|21915.68|0
1608036550000|2020-12-15 12:49:10|21915|21915|21912.57|21912.57|21915|21915|21912.57|21912.57|0
1608036570000|2020-12-15 12:49:30|21913.25|21913.25|21915.52|21915.52|21915.52|21915.52|21913.25|21913.25|0
1608036580000|2020-12-15 12:49:40|21917.07|21917.07|21918.63|21918.63|21918.63|21918.63|21917.07|21917.07|0
1608036590000|2020-12-15 12:49:50|21921.38|21921.38|21925.44|21925.44|21925.65|21925.65|21921.38|21921.38|0
1608036610000|2020-12-15 12:50:10|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|21924.66|0
1608036620000|2020-12-15 12:50:20|21925.19|21925.19|21923.92|21923.92|21925.19|21925.19|21923.92|21923.92|0
1608036630000|2020-12-15 12:50:30|21925.47|21925.47|21926.78|21926.78|21926.78|21926.78|21925.47|21925.47|0
1608036640000|2020-12-15 12:50:40|21926.9|21926.9|21928.42|21928.42|21928.42|21928.42|21926.9|21926.9|0
1608036650000|2020-12-15 12:50:50|21928.64|21928.64|21928.64|21928.64|21928.64|21928.64|21928.64|21928.64|0
1608036660000|2020-12-15 12:51:00|21928.85|21928.85|21922.93|21922.93|21928.85|21928.85|21922.67|21922.67|0
1608036670000|2020-12-15 12:51:10|21921.55|21921.55|21923.38|21923.38|21923.38|21923.38|21921.55|21921.55|0
1608036680000|2020-12-15 12:51:20|21923.91|21923.91|21924.91|21924.91|21924.91|21924.91|21923.91|21923.91|0
1608036700000|2020-12-15 12:51:40|21926.28|21926.28|21925.59|21925.59|21926.96|21926.96|21925.59|21925.59|0
1608036720000|2020-12-15 12:52:00|21924.01|21924.01|21919.89|21919.89|21924.01|21924.01|21919.04|21919.04|0
1608036730000|2020-12-15 12:52:10|21918.52|21918.52|21917.76|21917.76|21918.52|21918.52|21917.76|21917.76|0
1608036740000|2020-12-15 12:52:20|21916.98|21916.98|21914.39|21914.39|21916.98|21916.98|21914.39|21914.39|0
1608036750000|2020-12-15 12:52:30|21915.95|21915.95|21915.95|21915.95|21915.95|21915.95|21915.95|21915.95|0
1608036760000|2020-12-15 12:52:40|21914.57|21914.57|21912.15|21912.15|21914.57|21914.57|21912.15|21912.15|0
1608036770000|2020-12-15 12:52:50|21911.09|21911.09|21911|21911|21911.09|21911.09|21910.31|21910.31|0
1608036780000|2020-12-15 12:53:00|21909.42|21909.42|21908.57|21908.57|21909.94|21909.94|21908.57|21908.57|0
1608036790000|2020-12-15 12:53:10|21907.2|21907.2|21907.93|21907.93|21907.93|21907.93|21905.82|21905.82|0
1608036800000|2020-12-15 12:53:20|21906.55|21906.55|21906.55|21906.55|21906.55|21906.55|21906.03|21906.03|0
1608036810000|2020-12-15 12:53:30|21910.68|21910.68|21911.42|21911.42|21911.42|21911.42|21910.68|21910.68|0
1608036820000|2020-12-15 12:53:40|21908.63|21908.63|21909.68|21909.68|21912.43|21912.43|21908.63|21908.63|0
1608036830000|2020-12-15 12:53:50|21911.42|21911.42|21913.41|21913.41|21913.41|21913.41|21911.42|21911.42|0
1608036840000|2020-12-15 12:54:00|21912.35|21912.35|21912.35|21912.35|21912.35|21912.35|21912.35|21912.35|0
1608036850000|2020-12-15 12:54:10|21912.24|21912.24|21911.55|21911.55|21912.71|21912.71|21910.87|21910.87|0
1608036860000|2020-12-15 12:54:20|21911.03|21911.03|21912.93|21912.93|21913.45|21913.45|21911.03|21911.03|0
1608036870000|2020-12-15 12:54:30|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|21913.61|0
1608036880000|2020-12-15 12:54:40|21913.82|21913.82|21914.04|21914.04|21914.04|21914.04|21913.82|21913.82|0
1608036890000|2020-12-15 12:54:50|21914.27|21914.27|21914.27|21914.27|21914.27|21914.27|21914.27|21914.27|0
1608036900000|2020-12-15 12:55:00|21913.49|21913.49|21913.49|21913.49|21913.49|21913.49|21913.49|21913.49|0
1608036910000|2020-12-15 12:55:10|21913.71|21913.71|21914.35|21914.35|21914.35|21914.35|21913.71|21913.71|0
1608036920000|2020-12-15 12:55:20|21915.04|21915.04|21918.15|21918.15|21918.15|21918.15|21915.04|21915.04|0
1608036930000|2020-12-15 12:55:30|21918.67|21918.67|21917.97|21917.97|21918.92|21918.92|21917.97|21917.97|0
1608036950000|2020-12-15 12:55:50|21917.44|21917.44|21917.97|21917.97|21917.97|21917.97|21917.44|21917.44|0
1608036960000|2020-12-15 12:56:00|21919.33|21919.33|21917.96|21917.96|21919.33|21919.33|21917.96|21917.96|0
1608036970000|2020-12-15 12:56:10|21917.28|21917.28|21912.38|21912.38|21917.28|21917.28|21912.38|21912.38|0
1608036980000|2020-12-15 12:56:20|21911.01|21911.01|21911.15|21911.15|21911.15|21911.15|21911.01|21911.01|0
1608036990000|2020-12-15 12:56:30|21910.62|21910.62|21910.69|21910.69|21910.69|21910.69|21910.62|21910.62|0
1608037000000|2020-12-15 12:56:40|21911.37|21911.37|21911.59|21911.59|21914.33|21914.33|21911.37|21911.37|0
1608037020000|2020-12-15 12:57:00|21910.21|21910.21|21911.8|21911.8|21911.8|21911.8|21910.21|21910.21|0
1608037030000|2020-12-15 12:57:10|21911.92|21911.92|21912.7|21912.7|21912.7|21912.7|21911.92|21911.92|0
1608037050000|2020-12-15 12:57:30|21914.07|21914.07|21914.07|21914.07|21914.07|21914.07|21914.07|21914.07|0
1608037070000|2020-12-15 12:57:50|21914.3|21914.3|21914.83|21914.83|21914.83|21914.83|21914.3|21914.3|0
1608037080000|2020-12-15 12:58:00|21914.3|21914.3|21911.17|21911.17|21914.3|21914.3|21911.17|21911.17|0
1608037100000|2020-12-15 12:58:20|21911.94|21911.94|21911.94|21911.94|21911.94|21911.94|21911.94|21911.94|0
1608037110000|2020-12-15 12:58:30|21913|21913|21913|21913|21913|21913|21913|21913|0
1608037130000|2020-12-15 12:58:50|21913.68|21913.68|21913.68|21913.68|21913.68|21913.68|21913.68|21913.68|0
1608037140000|2020-12-15 12:59:00|21913.8|21913.8|21912.19|21912.19|21913.91|21913.91|21909.79|21909.79|0
1608037150000|2020-12-15 12:59:10|21912.31|21912.31|21912.31|21912.31|21912.31|21912.31|21912.31|21912.31|0
1608037160000|2020-12-15 12:59:20|21912.09|21912.09|21912.09|21912.09|21912.09|21912.09|21912.09|21912.09|0
1608037170000|2020-12-15 12:59:30|21911.04|21911.04|21908.61|21908.61|21911.04|21911.04|21908.61|21908.61|0
1608037180000|2020-12-15 12:59:40|21907.25|21907.25|21906.47|21906.47|21907.25|21907.25|21905.09|21905.09|0
1608037190000|2020-12-15 12:59:50|21905.94|21905.94|21905.84|21905.84|21906.28|21906.28|21905.75|21905.75|0
1608037200000|2020-12-15 13:00:00|21905.16|21905.16|21901.56|21901.56|21905.16|21905.16|21901.34|21901.34|0
1608037220000|2020-12-15 13:00:20|21900.51|21900.51|21898.45|21898.45|21900.51|21900.51|21898.45|21898.45|0
1608037230000|2020-12-15 13:00:30|21898.22|21898.22|21897.83|21897.83|21898.22|21898.22|21897.83|21897.83|0
1608037240000|2020-12-15 13:00:40|21897.05|21897.05|21890.68|21890.68|21897.05|21897.05|21890.68|21890.68|0
1608037250000|2020-12-15 13:00:50|21890.16|21890.16|21889.85|21889.85|21890.37|21890.37|21889.85|21889.85|0
1608037260000|2020-12-15 13:01:00|21890.37|21890.37|21891.93|21891.93|21891.93|21891.93|21890.37|21890.37|0
1608037270000|2020-12-15 13:01:10|21892.46|21892.46|21892.46|21892.46|21892.46|21892.46|21892.46|21892.46|0
1608037280000|2020-12-15 13:01:20|21893.83|21893.83|21894.88|21894.88|21894.88|21894.88|21893.83|21893.83|0
1608037290000|2020-12-15 13:01:30|21894.36|21894.36|21894.36|21894.36|21894.36|21894.36|21894.36|21894.36|0
1608037310000|2020-12-15 13:01:50|21893.3|21893.3|21893.3|21893.3|21893.3|21893.3|21893.3|21893.3|0
1608037320000|2020-12-15 13:02:00|21893.19|21893.19|21889.73|21889.73|21893.19|21893.19|21889.73|21889.73|0
1608037330000|2020-12-15 13:02:10|21889.85|21889.85|21891.41|21891.41|21891.41|21891.41|21889.85|21889.85|0
1608037340000|2020-12-15 13:02:20|21890.88|21890.88|21890.88|21890.88|21890.88|21890.88|21890.88|21890.88|0
1608037350000|2020-12-15 13:02:30|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|21890.95|0
1608037360000|2020-12-15 13:02:40|21892.51|21892.51|21893.28|21893.28|21893.28|21893.28|21892.51|21892.51|0
1608037370000|2020-12-15 13:02:50|21895.19|21895.19|21893.81|21893.81|21895.19|21895.19|21893.81|21893.81|0
1608037380000|2020-12-15 13:03:00|21895.19|21895.19|21895.4|21895.4|21895.4|21895.4|21895.19|21895.19|0
1608037390000|2020-12-15 13:03:10|21894.87|21894.87|21892.7|21892.7|21894.87|21894.87|21892.7|21892.7|0
1608037400000|2020-12-15 13:03:20|21892.49|21892.49|21892.05|21892.05|21892.49|21892.49|21892.05|21892.05|0
1608037410000|2020-12-15 13:03:30|21893.42|21893.42|21897.68|21897.68|21898.52|21898.52|21893.42|21893.42|0
1608037420000|2020-12-15 13:03:40|21899.05|21899.05|21897.11|21897.11|21899.05|21899.05|21896.9|21896.9|0
1608037430000|2020-12-15 13:03:50|21896.59|21896.59|21895.9|21895.9|21896.59|21896.59|21895.9|21895.9|0
1608037440000|2020-12-15 13:04:00|21897.48|21897.48|21898.14|21898.14|21898.14|21898.14|21897.48|21897.48|0
1608037450000|2020-12-15 13:04:10|21899.51|21899.51|21902.25|21902.25|21902.25|21902.25|21899.51|21899.51|0
1608037460000|2020-12-15 13:04:20|21902.3|21902.3|21903.58|21903.58|21903.68|21903.68|21902.3|21902.3|0
1608037470000|2020-12-15 13:04:30|21903.65|21903.65|21902.71|21902.71|21903.65|21903.65|21902.15|21902.15|0
1608037480000|2020-12-15 13:04:40|21902.93|21902.93|21902.93|21902.93|21902.93|21902.93|21902.93|21902.93|0
1608037490000|2020-12-15 13:04:50|21902.71|21902.71|21906.26|21906.26|21906.26|21906.26|21902.71|21902.71|0
1608037500000|2020-12-15 13:05:00|21906.94|21906.94|21908.24|21908.24|21908.24|21908.24|21906.94|21906.94|0
1608037510000|2020-12-15 13:05:10|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|21908.03|0
1608037520000|2020-12-15 13:05:20|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|21907.35|0
1608037540000|2020-12-15 13:05:40|21909.45|21909.45|21914.35|21914.35|21914.35|21914.35|21909.45|21909.45|0
1608037550000|2020-12-15 13:05:50|21916.68|21916.68|21917.2|21917.2|21917.28|21917.28|21915.9|21915.9|0
1608037560000|2020-12-15 13:06:00|21917.07|21917.07|21919.72|21919.72|21919.72|21919.72|21916.93|21916.93|0
1608037570000|2020-12-15 13:06:10|21918.34|21918.34|21917.33|21917.33|21918.34|21918.34|21917.33|21917.33|0
1608037580000|2020-12-15 13:06:20|21915.75|21915.75|21909.93|21909.93|21915.75|21915.75|21909.93|21909.93|0
1608037590000|2020-12-15 13:06:30|21908.56|21908.56|21908.56|21908.56|21909.93|21909.93|21908.56|21908.56|0
1608037600000|2020-12-15 13:06:40|21909.93|21909.93|21909.44|21909.44|21910.71|21910.71|21909.44|21909.44|0
1608037610000|2020-12-15 13:06:50|21908.06|21908.06|21908.06|21908.06|21908.06|21908.06|21908.06|21908.06|0
1608037620000|2020-12-15 13:07:00|21908.3|21908.3|21908.3|21908.3|21908.3|21908.3|21908.3|21908.3|0
1608037630000|2020-12-15 13:07:10|21906.93|21906.93|21906.93|21906.93|21906.93|21906.93|21906.93|21906.93|0
1608037640000|2020-12-15 13:07:20|21909.29|21909.29|21912.03|21912.03|21912.03|21912.03|21909.29|21909.29|0
1608037670000|2020-12-15 13:07:50|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|21912.71|0
1608037680000|2020-12-15 13:08:00|21914.08|21914.08|21918.96|21918.96|21918.96|21918.96|21914.08|21914.08|0
1608037700000|2020-12-15 13:08:20|21920.52|21920.52|21931.51|21931.51|21932.04|21932.04|21920.52|21920.52|0
1608037710000|2020-12-15 13:08:30|21932.04|21932.04|21934.28|21934.28|21934.28|21934.28|21932.04|21932.04|0
1608037720000|2020-12-15 13:08:40|21933.76|21933.76|21934.18|21934.18|21934.18|21934.18|21933.76|21933.76|0
1608037730000|2020-12-15 13:08:50|21934.87|21934.87|21936.56|21936.56|21936.56|21936.56|21934.18|21934.18|0
1608037740000|2020-12-15 13:09:00|21941.16|21941.16|21947.64|21947.64|21947.64|21947.64|21941.16|21941.16|0
1608037750000|2020-12-15 13:09:10|21947.21|21947.21|21947.43|21947.43|21947.43|21947.43|21947.21|21947.21|0
1608037760000|2020-12-15 13:09:20|21949.86|21949.86|21952.2|21952.2|21952.2|21952.2|21949.86|21949.86|0
1608037770000|2020-12-15 13:09:30|21952.88|21952.88|21958.92|21958.92|21958.92|21958.92|21952.88|21952.88|0
1608037780000|2020-12-15 13:09:40|21958.81|21958.81|21959.49|21959.49|21959.49|21959.49|21958.81|21958.81|0
1608037790000|2020-12-15 13:09:50|21960.27|21960.27|21960.5|21960.5|21960.5|21960.5|21960.27|21960.27|0
1608037800000|2020-12-15 13:10:00|21961.55|21961.55|21963.45|21963.45|21963.45|21963.45|21961.55|21961.55|0
1608037810000|2020-12-15 13:10:10|21962.77|21962.77|21964.36|21964.36|21968.49|21968.49|21962.46|21962.46|0
1608037820000|2020-12-15 13:10:20|21965.94|21965.94|21966.62|21966.62|21966.62|21966.62|21965.85|21965.85|0
1608037830000|2020-12-15 13:10:30|21966.56|21966.56|21967.33|21967.33|21967.33|21967.33|21966.56|21966.56|0
1608037840000|2020-12-15 13:10:40|21967.68|21967.68|21973.68|21973.68|21974.24|21974.24|21967.68|21967.68|0
1608037850000|2020-12-15 13:10:50|21973.8|21973.8|21973.68|21973.68|21973.8|21973.8|21973.68|21973.68|0
1608037860000|2020-12-15 13:11:00|21972.31|21972.31|21974.29|21974.29|21975.06|21975.06|21972.31|21972.31|0
1608037870000|2020-12-15 13:11:10|21974.17|21974.17|21974.95|21974.95|21974.95|21974.95|21973.49|21973.49|0
1608037880000|2020-12-15 13:11:20|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|21973.58|0
1608037890000|2020-12-15 13:11:30|21972.02|21972.02|21972.02|21972.02|21972.02|21972.02|21972.02|21972.02|0
1608037900000|2020-12-15 13:11:40|21971.34|21971.34|21972.02|21972.02|21972.02|21972.02|21971.34|21971.34|0
1608037910000|2020-12-15 13:11:50|21970.65|21970.65|21966.54|21966.54|21970.65|21970.65|21966.54|21966.54|0
1608037940000|2020-12-15 13:12:20|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|0
1608037950000|2020-12-15 13:12:30|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|21968.65|0
1608037960000|2020-12-15 13:12:40|21970.03|21970.03|21971.58|21971.58|21971.58|21971.58|21970.03|21970.03|0
1608037970000|2020-12-15 13:12:50|21972.96|21972.96|21981.15|21981.15|21981.15|21981.15|21972.74|21972.74|0
1608037980000|2020-12-15 13:13:00|21983.25|21983.25|21984.72|21984.72|21985.41|21985.41|21983.25|21983.25|0
1608037990000|2020-12-15 13:13:10|21985.4|21985.4|21985.57|21985.57|21985.57|21985.57|21985.4|21985.4|0
1608038000000|2020-12-15 13:13:20|21985.69|21985.69|21984.32|21984.32|21985.69|21985.69|21984.32|21984.32|0
1608038010000|2020-12-15 13:13:30|21985.69|21985.69|21987.07|21987.07|21987.07|21987.07|21985.69|21985.69|0
1608038020000|2020-12-15 13:13:40|21987.28|21987.28|21987.28|21987.28|21987.28|21987.28|21987.28|21987.28|0
1608038030000|2020-12-15 13:13:50|21988.86|21988.86|21987.62|21987.62|21988.99|21988.99|21987.62|21987.62|0
1608038040000|2020-12-15 13:14:00|21986.85|21986.85|21994.56|21994.56|21994.56|21994.56|21986.07|21986.07|0
1608038050000|2020-12-15 13:14:10|21996.11|21996.11|21996.11|21996.11|21996.11|21996.11|21996.11|21996.11|0
1608038060000|2020-12-15 13:14:20|21994.21|21994.21|21993.52|21993.52|21994.9|21994.9|21993.52|21993.52|0
1608038070000|2020-12-15 13:14:30|21992.74|21992.74|21994.32|21994.32|21994.32|21994.32|21992.74|21992.74|0
1608038080000|2020-12-15 13:14:40|21995.63|21995.63|21995.63|21995.63|21995.63|21995.63|21995.63|21995.63|0
1608038100000|2020-12-15 13:15:00|21995.1|21995.1|21994.64|21994.64|21995.63|21995.63|21994.64|21994.64|0
1608038110000|2020-12-15 13:15:10|21994.11|21994.11|21985.53|21985.53|21994.11|21994.11|21985.53|21985.53|0
1608038120000|2020-12-15 13:15:20|21988.28|21988.28|21981.32|21981.32|21988.28|21988.28|21981.32|21981.32|0
1608038130000|2020-12-15 13:15:30|21979.94|21979.94|21977.89|21977.89|21979.94|21979.94|21977.89|21977.89|0
1608038140000|2020-12-15 13:15:40|21977.21|21977.21|21975.84|21975.84|21977.21|21977.21|21975.84|21975.84|0
1608038150000|2020-12-15 13:15:50|21975.07|21975.07|21975.07|21975.07|21975.07|21975.07|21975.07|21975.07|0
1608038160000|2020-12-15 13:16:00|21976.44|21976.44|21976.22|21976.22|21976.44|21976.44|21976.22|21976.22|0
1608038170000|2020-12-15 13:16:10|21976.44|21976.44|21979.43|21979.43|21980.21|21980.21|21976.44|21976.44|0
1608038180000|2020-12-15 13:16:20|21980.21|21980.21|21983.99|21983.99|21984.21|21984.21|21980.21|21980.21|0
1608038190000|2020-12-15 13:16:30|21988.11|21988.11|21989.67|21989.67|21989.67|21989.67|21988.11|21988.11|0
1608038200000|2020-12-15 13:16:40|21989.46|21989.46|21987.41|21987.41|21989.46|21989.46|21987.41|21987.41|0
1608038210000|2020-12-15 13:16:50|21983.28|21983.28|21973.14|21973.14|21983.28|21983.28|21973.14|21973.14|0
1608038220000|2020-12-15 13:17:00|21971.09|21971.09|21976.93|21976.93|21976.93|21976.93|21971.09|21971.09|0
1608038230000|2020-12-15 13:17:10|21977.14|21977.14|21976.42|21976.42|21977.2|21977.2|21976.42|21976.42|0
1608038240000|2020-12-15 13:17:20|21973.67|21973.67|21973.67|21973.67|21973.67|21973.67|21973.67|21973.67|0
1608038250000|2020-12-15 13:17:30|21975.05|21975.05|21975.36|21975.36|21975.58|21975.58|21974.89|21974.89|0
1608038260000|2020-12-15 13:17:40|21975.17|21975.17|21974.43|21974.43|21975.17|21975.17|21974.43|21974.43|0
1608038270000|2020-12-15 13:17:50|21974.21|21974.21|21973.68|21973.68|21974.21|21974.21|21973.68|21973.68|0
1608038280000|2020-12-15 13:18:00|21976.43|21976.43|21976.43|21976.43|21976.43|21976.43|21975.06|21975.06|0
1608038290000|2020-12-15 13:18:10|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|0
1608038300000|2020-12-15 13:18:20|21975.38|21975.38|21975.38|21975.38|21975.38|21975.38|21975.38|21975.38|0
1608038310000|2020-12-15 13:18:30|21978.13|21978.13|21980.56|21980.56|21980.56|21980.56|21978.13|21978.13|0
1608038320000|2020-12-15 13:18:40|21979.5|21979.5|21978.45|21978.45|21980.03|21980.03|21978.45|21978.45|0
1608038330000|2020-12-15 13:18:50|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|21977.67|0
1608038340000|2020-12-15 13:19:00|21978.36|21978.36|21985.93|21985.93|21985.93|21985.93|21978.36|21978.36|0
1608038350000|2020-12-15 13:19:10|21987.98|21987.98|21993.92|21993.92|21993.92|21993.92|21987.98|21987.98|0
1608038360000|2020-12-15 13:19:20|21992.54|21992.54|21992.33|21992.33|21992.54|21992.54|21992.33|21992.33|0
1608038380000|2020-12-15 13:19:40|21992.38|21992.38|21991.6|21991.6|21992.38|21992.38|21990.82|21990.82|0
1608038390000|2020-12-15 13:19:50|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|0
1608038410000|2020-12-15 13:20:10|21991.14|21991.14|21986.23|21986.23|21991.14|21991.14|21986.23|21986.23|0
1608038420000|2020-12-15 13:20:20|21984.65|21984.65|21983.88|21983.88|21985.25|21985.25|21983.88|21983.88|0
1608038430000|2020-12-15 13:20:30|21982.5|21982.5|21982.5|21982.5|21982.5|21982.5|21980.94|21980.94|0
1608038440000|2020-12-15 13:20:40|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|0
1608038450000|2020-12-15 13:20:50|21983.44|21983.44|21982.91|21982.91|21983.44|21983.44|21982.91|21982.91|0
1608038460000|2020-12-15 13:21:00|21983.97|21983.97|21982.7|21982.7|21983.97|21983.97|21982.35|21982.35|0
1608038470000|2020-12-15 13:21:10|21982.54|21982.54|21979.53|21979.53|21983.43|21983.43|21979.31|21979.31|0
1608038480000|2020-12-15 13:21:20|21979.46|21979.46|21982.99|21982.99|21982.99|21982.99|21979.46|21979.46|0
1608038490000|2020-12-15 13:21:30|21983.76|21983.76|21987.22|21987.22|21987.22|21987.22|21982.21|21982.21|0
1608038500000|2020-12-15 13:21:40|21988|21988|21988.52|21988.52|21988.52|21988.52|21988|21988|0
1608038510000|2020-12-15 13:21:50|21989.9|21989.9|21990.86|21990.86|21990.86|21990.86|21989.9|21989.9|0
1608038540000|2020-12-15 13:22:20|21990.65|21990.65|21989.91|21989.91|21990.65|21990.65|21989.91|21989.91|0
1608038550000|2020-12-15 13:22:30|21988.53|21988.53|21983.95|21983.95|21988.53|21988.53|21983.95|21983.95|0
1608038560000|2020-12-15 13:22:40|21984.07|21984.07|21984.07|21984.07|21984.07|21984.07|21984.07|21984.07|0
1608038570000|2020-12-15 13:22:50|21983.02|21983.02|21981.44|21981.44|21983.02|21983.02|21981.44|21981.44|0
1608038580000|2020-12-15 13:23:00|21982.22|21982.22|21984.73|21984.73|21984.73|21984.73|21982.22|21982.22|0
1608038600000|2020-12-15 13:23:20|21984.94|21984.94|21983.64|21983.64|21984.94|21984.94|21983.64|21983.64|0
1608038610000|2020-12-15 13:23:30|21982.86|21982.86|21981.43|21981.43|21982.86|21982.86|21978.57|21978.57|0
1608038620000|2020-12-15 13:23:40|21981.86|21981.86|21975.85|21975.85|21981.86|21981.86|21975.85|21975.85|0
1608038630000|2020-12-15 13:23:50|21976.63|21976.63|21977.16|21977.16|21977.16|21977.16|21976.63|21976.63|0
1608038640000|2020-12-15 13:24:00|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|0
1608038650000|2020-12-15 13:24:10|21975.99|21975.99|21974.61|21974.61|21975.99|21975.99|21974.61|21974.61|0
1608038660000|2020-12-15 13:24:20|21974.08|21974.08|21969.43|21969.43|21974.08|21974.08|21969.43|21969.43|0
1608038670000|2020-12-15 13:24:30|21972.18|21972.18|21970.82|21970.82|21972.18|21972.18|21970.82|21970.82|0
1608038680000|2020-12-15 13:24:40|21978.22|21978.22|21981.49|21981.49|21981.49|21981.49|21978.22|21978.22|0
1608038690000|2020-12-15 13:24:50|21982.18|21982.18|21988.56|21988.56|21991.31|21991.31|21982.18|21982.18|0
1608038700000|2020-12-15 13:25:00|21990.12|21990.12|21994.46|21994.46|21994.46|21994.46|21990.12|21990.12|0
1608038710000|2020-12-15 13:25:10|21995.24|21995.24|21994.91|21994.91|21996.29|21996.29|21994.91|21994.91|0
1608038720000|2020-12-15 13:25:20|21997.66|21997.66|22002.07|22002.07|22002.51|22002.51|21997.66|21997.66|0
1608038730000|2020-12-15 13:25:30|22001.01|22001.01|21999.49|21999.49|22001.01|22001.01|21999.49|21999.49|0
1608038740000|2020-12-15 13:25:40|21999.92|21999.92|21999.71|21999.71|22007.95|22007.95|21999.71|21999.71|0
1608038750000|2020-12-15 13:25:50|21998.34|21998.34|21998.34|21998.34|21998.34|21998.34|21998.34|21998.34|0
1608038760000|2020-12-15 13:26:00|21996.23|21996.23|21999.67|21999.67|21999.67|21999.67|21996.23|21996.23|0
1608038780000|2020-12-15 13:26:20|21998.29|21998.29|21996.22|21996.22|21998.29|21998.29|21996.22|21996.22|0
1608038790000|2020-12-15 13:26:30|22001.72|22001.72|21999.75|21999.75|22002.5|22002.5|21999.75|21999.75|0
1608038800000|2020-12-15 13:26:40|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|22000.81|0
1608038810000|2020-12-15 13:26:50|21999.43|21999.43|22001.58|22001.58|22002.18|22002.18|21998.06|21998.06|0
1608038820000|2020-12-15 13:27:00|22001.45|22001.45|22001.45|22001.45|22001.45|22001.45|22001.45|22001.45|0
1608038830000|2020-12-15 13:27:10|22002.81|22002.81|22003.88|22003.88|22004.64|22004.64|22002.81|22002.81|0
1608038840000|2020-12-15 13:27:20|22003.77|22003.77|22003.42|22003.42|22003.77|22003.77|22003.42|22003.42|0
1608038850000|2020-12-15 13:27:30|22002.99|22002.99|22002.46|22002.46|22002.99|22002.99|22002.46|22002.46|0
1608038860000|2020-12-15 13:27:40|22001.09|22001.09|21997.07|21997.07|22001.09|22001.09|21995.69|21995.69|0
1608038870000|2020-12-15 13:27:50|21992.94|21992.94|21994|21994|21995.91|21995.91|21992.94|21992.94|0
1608038880000|2020-12-15 13:28:00|21992.63|21992.63|21991.94|21991.94|21992.63|21992.63|21991.94|21991.94|0
1608038890000|2020-12-15 13:28:10|21991.73|21991.73|21991.73|21991.73|21991.73|21991.73|21991.73|21991.73|0
1608038900000|2020-12-15 13:28:20|21992.41|21992.41|21992.41|21992.41|21992.41|21992.41|21992.41|21992.41|0
1608038920000|2020-12-15 13:28:40|21989.66|21989.66|21991.12|21991.12|21991.12|21991.12|21989.66|21989.66|0
1608038930000|2020-12-15 13:28:50|21991.55|21991.55|21990.77|21990.77|21991.55|21991.55|21990.77|21990.77|0
1608038940000|2020-12-15 13:29:00|21990.89|21990.89|21995.25|21995.25|21995.25|21995.25|21990.89|21990.89|0
1608038950000|2020-12-15 13:29:10|21995.14|21995.14|21995.29|21995.29|21995.29|21995.29|21995.08|21995.08|0
1608038960000|2020-12-15 13:29:20|21995.35|21995.35|21995.35|21995.35|21995.35|21995.35|21995.35|21995.35|0
1608038980000|2020-12-15 13:29:40|21995.14|21995.14|21995.35|21995.35|21995.35|21995.35|21995.14|21995.14|0
1608038990000|2020-12-15 13:29:50|21993.98|21993.98|21992.92|21992.92|21993.98|21993.98|21992.92|21992.92|0
1608039000000|2020-12-15 13:30:00|21991.55|21991.55|21989.58|21989.58|21992.4|21992.4|21988.27|21988.27|0
1608039010000|2020-12-15 13:30:10|21992.33|21992.33|21993.52|21993.52|21993.52|21993.52|21990.77|21990.77|0
1608039020000|2020-12-15 13:30:20|21992.84|21992.84|21990.87|21990.87|21992.93|21992.93|21990.87|21990.87|0
1608039030000|2020-12-15 13:30:30|21989.82|21989.82|21992.79|21992.79|21992.79|21992.79|21989.82|21989.82|0
1608039040000|2020-12-15 13:30:40|21995.14|21995.14|21996.52|21996.52|21996.52|21996.52|21995.14|21995.14|0
1608039060000|2020-12-15 13:31:00|21997.2|21997.2|21995.23|21995.23|21997.98|21997.98|21995.23|21995.23|0
1608039070000|2020-12-15 13:31:10|21994.18|21994.18|21993.92|21993.92|21995.23|21995.23|21993.92|21993.92|0
1608039080000|2020-12-15 13:31:20|21994.61|21994.61|21996.41|21996.41|21996.41|21996.41|21994.61|21994.61|0
1608039100000|2020-12-15 13:31:40|21996.93|21996.93|21996.49|21996.49|21996.93|21996.93|21996.49|21996.49|0
1608039110000|2020-12-15 13:31:50|21997.02|21997.02|21997.02|21997.02|21997.02|21997.02|21997.02|21997.02|0
1608039120000|2020-12-15 13:32:00|21996.79|21996.79|22007.64|22007.64|22007.64|22007.64|21996.79|21996.79|0
1608039130000|2020-12-15 13:32:10|22011.96|22011.96|22015.16|22015.16|22015.16|22015.16|22011.96|22011.96|0
1608039140000|2020-12-15 13:32:20|22013.79|22013.79|22012.89|22012.89|22013.79|22013.79|22012.89|22012.89|0
1608039150000|2020-12-15 13:32:30|22011.51|22011.51|22011.1|22011.1|22011.51|22011.51|22010.99|22010.99|0
1608039160000|2020-12-15 13:32:40|22011.32|22011.32|22012.31|22012.31|22013.09|22013.09|22011.32|22011.32|0
1608039170000|2020-12-15 13:32:50|22012.53|22012.53|22016.9|22016.9|22017.12|22017.12|22012.53|22012.53|0
1608039180000|2020-12-15 13:33:00|22017.55|22017.55|22019.03|22019.03|22019.03|22019.03|22017.55|22017.55|0
1608039190000|2020-12-15 13:33:10|22019.81|22019.81|22019.81|22019.81|22019.81|22019.81|22019.81|22019.81|0
1608039200000|2020-12-15 13:33:20|22022.56|22022.56|22022.56|22022.56|22022.56|22022.56|22022.56|22022.56|0
1608039210000|2020-12-15 13:33:30|22023.34|22023.34|22026.97|22026.97|22026.97|22026.97|22022.56|22022.56|0
1608039220000|2020-12-15 13:33:40|22027.04|22027.04|22029.09|22029.09|22029.09|22029.09|22027.04|22027.04|0
1608039230000|2020-12-15 13:33:50|22029.2|22029.2|22032.13|22032.13|22032.13|22032.13|22029.2|22029.2|0
1608039240000|2020-12-15 13:34:00|22035.29|22035.29|22038.3|22038.3|22038.3|22038.3|22035.29|22035.29|0
1608039250000|2020-12-15 13:34:10|22037.77|22037.77|22036.99|22036.99|22037.77|22037.77|22036.99|22036.99|0
1608039260000|2020-12-15 13:34:20|22039.6|22039.6|22042.03|22042.03|22042.03|22042.03|22039.6|22039.6|0
1608039270000|2020-12-15 13:34:30|22041.6|22041.6|22042.28|22042.28|22042.28|22042.28|22041.6|22041.6|0
1608039280000|2020-12-15 13:34:40|22042.81|22042.81|22045.46|22045.46|22045.46|22045.46|22042.81|22042.81|0
1608039290000|2020-12-15 13:34:50|22046.83|22046.83|22046.83|22046.83|22046.83|22046.83|22046.83|22046.83|0
1608039310000|2020-12-15 13:35:10|22047.43|22047.43|22046.75|22046.75|22047.43|22047.43|22046.75|22046.75|0
1608039320000|2020-12-15 13:35:20|22045.37|22045.37|22041.89|22041.89|22045.37|22045.37|22041.89|22041.89|0
1608039330000|2020-12-15 13:35:30|22042.11|22042.11|22039.95|22039.95|22042.11|22042.11|22039.95|22039.95|0
1608039340000|2020-12-15 13:35:40|22040.17|22040.17|22039.81|22039.81|22040.68|22040.68|22039.81|22039.81|0
1608039350000|2020-12-15 13:35:50|22037.76|22037.76|22035.46|22035.46|22037.76|22037.76|22035.46|22035.46|0
1608039360000|2020-12-15 13:36:00|22034.09|22034.09|22035.67|22035.67|22035.67|22035.67|22034.09|22034.09|0
1608039370000|2020-12-15 13:36:10|22037.04|22037.04|22043.78|22043.78|22043.78|22043.78|22037.04|22037.04|0
1608039380000|2020-12-15 13:36:20|22043.09|22043.09|22044.3|22044.3|22044.3|22044.3|22043.09|22043.09|0
1608039390000|2020-12-15 13:36:30|22045.68|22045.68|22049.8|22049.8|22049.8|22049.8|22045.68|22045.68|0
1608039400000|2020-12-15 13:36:40|22050.48|22050.48|22050.91|22050.91|22050.91|22050.91|22050.48|22050.48|0
1608039410000|2020-12-15 13:36:50|22052.28|22052.28|22054.7|22054.7|22055.01|22055.01|22052.28|22052.28|0
1608039420000|2020-12-15 13:37:00|22053.92|22053.92|22053.89|22053.89|22053.92|22053.92|22053.89|22053.89|0
1608039430000|2020-12-15 13:37:10|22055.26|22055.26|22055.94|22055.94|22055.94|22055.94|22055.26|22055.26|0
1608039440000|2020-12-15 13:37:20|22053.9|22053.9|22053.68|22053.68|22053.9|22053.9|22053.68|22053.68|0
1608039450000|2020-12-15 13:37:30|22054.21|22054.21|22053.43|22053.43|22054.21|22054.21|22053.43|22053.43|0
1608039460000|2020-12-15 13:37:40|22050|22050|22051.56|22051.56|22051.56|22051.56|22050|22050|0
1608039470000|2020-12-15 13:37:50|22052.24|22052.24|22056.94|22056.94|22056.94|22056.94|22052.24|22052.24|0
1608039480000|2020-12-15 13:38:00|22061.06|22061.06|22059.69|22059.69|22061.06|22061.06|22058.32|22058.32|0
1608039490000|2020-12-15 13:38:10|22061.27|22061.27|22060.52|22060.52|22061.36|22061.36|22060.52|22060.52|0
1608039500000|2020-12-15 13:38:20|22060|22060|22064.88|22064.88|22064.88|22064.88|22060|22060|0
1608039510000|2020-12-15 13:38:30|22065.93|22065.93|22070.9|22070.9|22071.43|22071.43|22065.93|22065.93|0
1608039520000|2020-12-15 13:38:40|22071.43|22071.43|22078.18|22078.18|22078.18|22078.18|22071.43|22071.43|0
1608039530000|2020-12-15 13:38:50|22078.6|22078.6|22079.25|22079.25|22079.36|22079.36|22078.6|22078.6|0
1608039540000|2020-12-15 13:39:00|22079.71|22079.71|22078.46|22078.46|22079.71|22079.71|22077.81|22077.81|0
1608039550000|2020-12-15 13:39:10|22078.67|22078.67|22078.62|22078.62|22078.79|22078.79|22078.62|22078.62|0
1608039560000|2020-12-15 13:39:20|22078.39|22078.39|22071.79|22071.79|22078.39|22078.39|22071.79|22071.79|0
1608039570000|2020-12-15 13:39:30|22071.01|22071.01|22062.63|22062.63|22071.01|22071.01|22062.63|22062.63|0
1608039580000|2020-12-15 13:39:40|22061.58|22061.58|22064.54|22064.54|22064.54|22064.54|22061.58|22061.58|0
1608039590000|2020-12-15 13:39:50|22064.47|22064.47|22064.54|22064.54|22064.54|22064.54|22064.4|22064.4|0
1608039600000|2020-12-15 13:40:00|22065.22|22065.22|22071.7|22071.7|22071.7|22071.7|22065.22|22065.22|0
1608039620000|2020-12-15 13:40:20|22074.45|22074.45|22075.2|22075.2|22075.2|22075.2|22074.45|22074.45|0
1608039630000|2020-12-15 13:40:30|22073.89|22073.89|22072.69|22072.69|22073.89|22073.89|22072.69|22072.69|0
1608039640000|2020-12-15 13:40:40|22072.16|22072.16|22069.97|22069.97|22072.37|22072.37|22069.74|22069.74|0
1608039650000|2020-12-15 13:40:50|22069.45|22069.45|22066.17|22066.17|22069.45|22069.45|22066.17|22066.17|0
1608039660000|2020-12-15 13:41:00|22067.23|22067.23|22066.54|22066.54|22067.23|22067.23|22066.54|22066.54|0
1608039670000|2020-12-15 13:41:10|22066.33|22066.33|22063.77|22063.77|22066.33|22066.33|22063.55|22063.55|0
1608039680000|2020-12-15 13:41:20|22061.02|22061.02|22061.02|22061.02|22061.02|22061.02|22061.02|22061.02|0
1608039690000|2020-12-15 13:41:30|22061.24|22061.24|22061.76|22061.76|22061.76|22061.76|22061.24|22061.24|0
1608039700000|2020-12-15 13:41:40|22061.83|22061.83|22062.36|22062.36|22062.36|22062.36|22061.83|22061.83|0
1608039710000|2020-12-15 13:41:50|22061.67|22061.67|22063.05|22063.05|22063.05|22063.05|22061.67|22061.67|0
1608039720000|2020-12-15 13:42:00|22063.58|22063.58|22064.48|22064.48|22064.48|22064.48|22063.58|22063.58|0
1608039730000|2020-12-15 13:42:10|22062.43|22062.43|22060.5|22060.5|22063.11|22063.11|22060.5|22060.5|0
1608039740000|2020-12-15 13:42:20|22059.13|22059.13|22056.38|22056.38|22059.13|22059.13|22056.38|22056.38|0
1608039750000|2020-12-15 13:42:30|22052.05|22052.05|22053.42|22053.42|22053.42|22053.42|22052.05|22052.05|0
1608039760000|2020-12-15 13:42:40|22052.05|22052.05|22050.49|22050.49|22052.05|22052.05|22049.97|22049.97|0
1608039770000|2020-12-15 13:42:50|22055.67|22055.67|22062.92|22062.92|22064.29|22064.29|22055.67|22055.67|0
1608039780000|2020-12-15 13:43:00|22058.81|22058.81|22055.87|22055.87|22058.81|22058.81|22055.87|22055.87|0
1608039790000|2020-12-15 13:43:10|22054.5|22054.5|22054.5|22054.5|22054.5|22054.5|22054.5|22054.5|0
1608039800000|2020-12-15 13:43:20|22052.39|22052.39|22049.5|22049.5|22052.39|22052.39|22049.19|22049.19|0
1608039810000|2020-12-15 13:43:30|22048.12|22048.12|22045.8|22045.8|22048.12|22048.12|22045.8|22045.8|0
1608039820000|2020-12-15 13:43:40|22042.69|22042.69|22039.74|22039.74|22042.69|22042.69|22039.74|22039.74|0
1608039830000|2020-12-15 13:43:50|22039.52|22039.52|22035.65|22035.65|22039.52|22039.52|22035.65|22035.65|0
1608039840000|2020-12-15 13:44:00|22034.35|22034.35|22026.84|22026.84|22034.35|22034.35|22026.84|22026.84|0
1608039850000|2020-12-15 13:44:10|22026.9|22026.9|22025.6|22025.6|22026.9|22026.9|22025.6|22025.6|0
1608039860000|2020-12-15 13:44:20|22026.13|22026.13|22024.76|22024.76|22026.13|22026.13|22024.08|22024.08|0
1608039870000|2020-12-15 13:44:30|22024.32|22024.32|22024.32|22024.32|22024.32|22024.32|22024.32|22024.32|0
1608039890000|2020-12-15 13:44:50|22020.42|22020.42|22020.2|22020.2|22020.42|22020.42|22020.2|22020.2|0
1608039900000|2020-12-15 13:45:00|22019.83|22019.83|22019.05|22019.05|22019.83|22019.83|22019.05|22019.05|0
1608039910000|2020-12-15 13:45:10|22018.27|22018.27|22017.1|22017.1|22018.27|22018.27|22016.57|22016.57|0
1608039920000|2020-12-15 13:45:20|22018.68|22018.68|22019.46|22019.46|22019.46|22019.46|22018.68|22018.68|0
1608039930000|2020-12-15 13:45:30|22019.62|22019.62|22018.84|22018.84|22019.62|22019.62|22018.84|22018.84|0
1608039940000|2020-12-15 13:45:40|22017.28|22017.28|22017.92|22017.92|22017.92|22017.92|22017.28|22017.28|0
1608039950000|2020-12-15 13:45:50|22015.17|22015.17|22012.75|22012.75|22015.17|22015.17|22012.22|22012.22|0
1608039960000|2020-12-15 13:46:00|22011.37|22011.37|22011.37|22011.37|22011.37|22011.37|22011.37|22011.37|0
1608039970000|2020-12-15 13:46:10|22010.59|22010.59|22010.59|22010.59|22010.59|22010.59|22010.59|22010.59|0
1608039980000|2020-12-15 13:46:20|22010.38|22010.38|22009|22009|22010.38|22010.38|22009|22009|0
1608039990000|2020-12-15 13:46:30|22009.12|22009.12|22013.62|22013.62|22013.62|22013.62|22009.12|22009.12|0
1608040010000|2020-12-15 13:46:50|22012.06|22012.06|22011.53|22011.53|22012.06|22012.06|22011.53|22011.53|0
1608040030000|2020-12-15 13:47:10|22012.31|22012.31|22013.87|22013.87|22013.87|22013.87|22012.31|22012.31|0
1608040040000|2020-12-15 13:47:20|22014.1|22014.1|22014.1|22014.1|22014.1|22014.1|22014.1|22014.1|0
1608040050000|2020-12-15 13:47:30|22013.32|22013.32|22013.32|22013.32|22013.32|22013.32|22013.32|22013.32|0
1608040060000|2020-12-15 13:47:40|22012.8|22012.8|22012.8|22012.8|22012.8|22012.8|22012.8|22012.8|0
1608040070000|2020-12-15 13:47:50|22009.62|22009.62|22005.04|22005.04|22009.62|22009.62|22005.04|22005.04|0
1608040080000|2020-12-15 13:48:00|22007.79|22007.79|22006.99|22006.99|22007.79|22007.79|22006.99|22006.99|0
1608040090000|2020-12-15 13:48:10|22008.36|22008.36|22013.26|22013.26|22014.63|22014.63|22008.36|22008.36|0
1608040100000|2020-12-15 13:48:20|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|0
1608040110000|2020-12-15 13:48:30|22012.94|22012.94|22012.41|22012.41|22012.94|22012.94|22012.41|22012.41|0
1608040120000|2020-12-15 13:48:40|22013.63|22013.63|22014.27|22014.27|22014.49|22014.49|22013.63|22013.63|0
1608040130000|2020-12-15 13:48:50|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|0
1608040140000|2020-12-15 13:49:00|22015.02|22015.02|22012.93|22012.93|22015.02|22015.02|22012.93|22012.93|0
1608040150000|2020-12-15 13:49:10|22011.56|22011.56|22011.56|22011.56|22011.56|22011.56|22011.56|22011.56|0
1608040160000|2020-12-15 13:49:20|22011.62|22011.62|22013.68|22013.68|22013.68|22013.68|22011.52|22011.52|0
1608040170000|2020-12-15 13:49:30|22013.89|22013.89|22013.46|22013.46|22013.89|22013.89|22013.46|22013.46|0
1608040180000|2020-12-15 13:49:40|22013.99|22013.99|22013.99|22013.99|22013.99|22013.99|22013.99|22013.99|0
1608040190000|2020-12-15 13:49:50|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|22014.2|0
1608040200000|2020-12-15 13:50:00|22014.98|22014.98|22014.98|22014.98|22014.98|22014.98|22014.98|22014.98|0
1608040210000|2020-12-15 13:50:10|22015.2|22015.2|22014.42|22014.42|22015.2|22015.2|22014.42|22014.42|0
1608040220000|2020-12-15 13:50:20|22014.94|22014.94|22013.85|22013.85|22015.63|22015.63|22013.85|22013.85|0
1608040230000|2020-12-15 13:50:30|22013.73|22013.73|22015.41|22015.41|22015.63|22015.63|22013.73|22013.73|0
1608040250000|2020-12-15 13:50:50|22015.18|22015.18|22016|22016|22016|22016|22014.95|22014.95|0
1608040260000|2020-12-15 13:51:00|22014.42|22014.42|22009.72|22009.72|22014.42|22014.42|22009.72|22009.72|0
1608040270000|2020-12-15 13:51:10|22009.6|22009.6|22008.97|22008.97|22009.6|22009.6|22008.97|22008.97|0
1608040300000|2020-12-15 13:51:40|22009.18|22009.18|22009.4|22009.4|22009.4|22009.4|22009.18|22009.18|0
1608040310000|2020-12-15 13:51:50|22010.18|22010.18|22016.09|22016.09|22017.14|22017.14|22010.18|22010.18|0
1608040350000|2020-12-15 13:52:30|22016.77|22016.77|22012.66|22012.66|22016.77|22016.77|22012.66|22012.66|0
1608040370000|2020-12-15 13:52:50|22012.54|22012.54|22010.59|22010.59|22012.54|22012.54|22010.59|22010.59|0
1608040390000|2020-12-15 13:53:10|22010.07|22010.07|22012.18|22012.18|22012.18|22012.18|22010.07|22010.07|0
1608040400000|2020-12-15 13:53:20|22012.4|22012.4|22013.18|22013.18|22013.95|22013.95|22012.4|22012.4|0
1608040410000|2020-12-15 13:53:30|22011.62|22011.62|22011.84|22011.84|22011.84|22011.84|22011.62|22011.62|0
1608040420000|2020-12-15 13:53:40|22011.31|22011.31|22010.79|22010.79|22011.31|22011.31|22010.79|22010.79|0
1608040440000|2020-12-15 13:54:00|22011.31|22011.31|22011.31|22011.31|22011.31|22011.31|22011.31|22011.31|0
1608040450000|2020-12-15 13:54:10|22012.36|22012.36|22012.79|22012.79|22012.79|22012.79|22012.36|22012.36|0
1608040460000|2020-12-15 13:54:20|22013.01|22013.01|22015.68|22015.68|22015.68|22015.68|22012.72|22012.72|0
1608040470000|2020-12-15 13:54:30|22015.95|22015.95|22016.48|22016.48|22016.48|22016.48|22015.95|22015.95|0
1608040490000|2020-12-15 13:54:50|22016.26|22016.26|22016.7|22016.7|22016.7|22016.7|22016.26|22016.26|0
1608040500000|2020-12-15 13:55:00|22017.38|22017.38|22023.07|22023.07|22023.6|22023.6|22017.38|22017.38|0
1608040510000|2020-12-15 13:55:10|22022.64|22022.64|22022.64|22022.64|22022.64|22022.64|22022.64|22022.64|0
1608040520000|2020-12-15 13:55:20|22022.42|22022.42|22019.52|22019.52|22022.42|22022.42|22019.52|22019.52|0
1608040530000|2020-12-15 13:55:30|22018.75|22018.75|22012.27|22012.27|22018.75|22018.75|22012.27|22012.27|0
1608040540000|2020-12-15 13:55:40|22011.49|22011.49|22011.06|22011.06|22011.49|22011.49|22011.06|22011.06|0
1608040550000|2020-12-15 13:55:50|22011.18|22011.18|22011.06|22011.06|22011.18|22011.18|22011.06|22011.06|0
1608040560000|2020-12-15 13:56:00|22010.92|22010.92|22009.12|22009.12|22010.92|22010.92|22009.12|22009.12|0
1608040570000|2020-12-15 13:56:10|22009.19|22009.19|22009.3|22009.3|22009.3|22009.3|22009.19|22009.19|0
1608040580000|2020-12-15 13:56:20|22009.19|22009.19|22009.02|22009.02|22009.24|22009.24|22009.02|22009.02|0
1608040600000|2020-12-15 13:56:40|22009.21|22009.21|22009.21|22009.21|22009.21|22009.21|22009.21|22009.21|0
1608040610000|2020-12-15 13:56:50|22008.53|22008.53|22006.7|22006.7|22008.53|22008.53|22006.7|22006.7|0
1608040620000|2020-12-15 13:57:00|22006.49|22006.49|22006.49|22006.49|22006.49|22006.49|22006.49|22006.49|0
1608040630000|2020-12-15 13:57:10|22006.71|22006.71|22006.77|22006.77|22007.39|22007.39|22006.71|22006.71|0
1608040640000|2020-12-15 13:57:20|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|22007.82|0
1608040650000|2020-12-15 13:57:30|22007.96|22007.96|22006.59|22006.59|22007.96|22007.96|22006.59|22006.59|0
1608040660000|2020-12-15 13:57:40|22005.81|22005.81|22002.29|22002.29|22005.81|22005.81|21995.42|21995.42|0
1608040680000|2020-12-15 13:58:00|22002.44|22002.44|22001.67|22001.67|22002.44|22002.44|22001.67|22001.67|0
1608040690000|2020-12-15 13:58:10|22000.29|22000.29|22000.29|22000.29|22000.29|22000.29|22000.29|22000.29|0
1608040700000|2020-12-15 13:58:20|22000.15|22000.15|22001.75|22001.75|22001.75|22001.75|22000.15|22000.15|0
1608040710000|2020-12-15 13:58:30|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|22001.94|0
1608040720000|2020-12-15 13:58:40|22002.47|22002.47|22003.63|22003.63|22003.63|22003.63|22002.26|22002.26|0
1608040730000|2020-12-15 13:58:50|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|0
1608040740000|2020-12-15 13:59:00|22002.19|22002.19|22000.36|22000.36|22002.19|22002.19|22000.36|22000.36|0
1608040750000|2020-12-15 13:59:10|22000.14|22000.14|21999.91|21999.91|22000.14|22000.14|21999.91|21999.91|0
1608040760000|2020-12-15 13:59:20|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|0
1608040770000|2020-12-15 13:59:30|21999.58|21999.58|22001.14|22001.14|22001.14|22001.14|21999.58|21999.58|0
1608040780000|2020-12-15 13:59:40|21999.78|21999.78|21998.41|21998.41|21999.78|21999.78|21998.29|21998.29|0
1608040790000|2020-12-15 13:59:50|21999.46|21999.46|22005.64|22005.64|22005.64|22005.64|21999.46|21999.46|0
1608040800000|2020-12-15 14:00:00|22006.41|22006.41|22004.05|22004.05|22006.41|22006.41|22004.05|22004.05|0
1608040810000|2020-12-15 14:00:10|22004.73|22004.73|22004.48|22004.48|22005.78|22005.78|22004.48|22004.48|0
1608040830000|2020-12-15 14:00:30|22003.42|22003.42|22003.42|22003.42|22003.42|22003.42|22003.42|22003.42|0
1608040840000|2020-12-15 14:00:40|22003.85|22003.85|22006.99|22006.99|22007.2|22007.2|22003.85|22003.85|0
1608040850000|2020-12-15 14:00:50|22006.21|22006.21|22005.08|22005.08|22006.21|22006.21|22005.08|22005.08|0
1608040860000|2020-12-15 14:01:00|22006.45|22006.45|22009.66|22009.66|22009.66|22009.66|22006.45|22006.45|0
1608040880000|2020-12-15 14:01:20|22009.87|22009.87|22010.21|22010.21|22010.21|22010.21|22009.87|22009.87|0
1608040890000|2020-12-15 14:01:30|22009.68|22009.68|22009.99|22009.99|22009.99|22009.99|22009.46|22009.46|0
1608040900000|2020-12-15 14:01:40|22009.78|22009.78|22008.72|22008.72|22009.89|22009.89|22008.72|22008.72|0
1608040910000|2020-12-15 14:01:50|22008.6|22008.6|22009.25|22009.25|22009.25|22009.25|22008.6|22008.6|0
1608040920000|2020-12-15 14:02:00|22008.82|22008.82|22010.5|22010.5|22010.5|22010.5|22008.6|22008.6|0
1608040940000|2020-12-15 14:02:20|22010.71|22010.71|22012.05|22012.05|22012.05|22012.05|22010.71|22010.71|0
1608040950000|2020-12-15 14:02:30|22011.83|22011.83|22014.97|22014.97|22014.97|22014.97|22011.83|22011.83|0
1608040960000|2020-12-15 14:02:40|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|0
1608040970000|2020-12-15 14:02:50|22014.09|22014.09|22016.19|22016.19|22016.19|22016.19|22009.88|22009.88|0
1608040980000|2020-12-15 14:03:00|22016.97|22016.97|22019.61|22019.61|22020.38|22020.38|22016.97|22016.97|0
1608040990000|2020-12-15 14:03:10|22020.38|22020.38|22019.61|22019.61|22020.38|22020.38|22019.61|22019.61|0
1608041000000|2020-12-15 14:03:20|22021.51|22021.51|22023.55|22023.55|22023.55|22023.55|22021.51|22021.51|0
1608041010000|2020-12-15 14:03:30|22024.93|22024.93|22024.71|22024.71|22024.93|22024.93|22024.4|22024.4|0
1608041020000|2020-12-15 14:03:40|22026.27|22026.27|22026.18|22026.18|22026.27|22026.27|22026.18|22026.18|0
1608041040000|2020-12-15 14:04:00|22026.11|22026.11|22024.53|22024.53|22026.11|22026.11|22024.53|22024.53|0
1608041050000|2020-12-15 14:04:10|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|22025.06|0
1608041060000|2020-12-15 14:04:20|22026.62|22026.62|22027.61|22027.61|22029.36|22029.36|22026.62|22026.62|0
1608041070000|2020-12-15 14:04:30|22026.93|22026.93|22026.5|22026.5|22026.93|22026.93|22026.5|22026.5|0
1608041090000|2020-12-15 14:04:50|22029.18|22029.18|22030.36|22030.36|22030.36|22030.36|22029.18|22029.18|0
1608041100000|2020-12-15 14:05:00|22030.15|22030.15|22032.04|22032.04|22032.04|22032.04|22030.15|22030.15|0
1608041120000|2020-12-15 14:05:20|22031.82|22031.82|22026.26|22026.26|22031.82|22031.82|22026.26|22026.26|0
1608041130000|2020-12-15 14:05:30|22026.04|22026.04|22023.62|22023.62|22026.04|22026.04|22023.62|22023.62|0
1608041140000|2020-12-15 14:05:40|22022.56|22022.56|22018.61|22018.61|22022.56|22022.56|22018.61|22018.61|0
1608041150000|2020-12-15 14:05:50|22019.66|22019.66|22019.09|22019.09|22019.66|22019.66|22018.88|22018.88|0
1608041160000|2020-12-15 14:06:00|22016.35|22016.35|22018.12|22018.12|22018.12|22018.12|22015.82|22015.82|0
1608041170000|2020-12-15 14:06:10|22017.9|22017.9|22017.9|22017.9|22017.9|22017.9|22017.9|22017.9|0
1608041190000|2020-12-15 14:06:30|22020.65|22020.65|22022.62|22022.62|22022.62|22022.62|22020.65|22020.65|0
1608041200000|2020-12-15 14:06:40|22023.3|22023.3|22025.04|22025.04|22025.04|22025.04|22023.3|22023.3|0
1608041210000|2020-12-15 14:06:50|22024.51|22024.51|22021.94|22021.94|22024.51|22024.51|22021.94|22021.94|0
1608041220000|2020-12-15 14:07:00|22021.41|22021.41|22021.41|22021.41|22021.41|22021.41|22020.88|22020.88|0
1608041230000|2020-12-15 14:07:10|22022.19|22022.19|22020.82|22020.82|22022.87|22022.87|22020.82|22020.82|0
1608041240000|2020-12-15 14:07:20|22019.77|22019.77|22019.87|22019.87|22019.87|22019.87|22018.81|22018.81|0
1608041250000|2020-12-15 14:07:30|22019.73|22019.73|22019.86|22019.86|22019.86|22019.86|22019.73|22019.73|0
1608041260000|2020-12-15 14:07:40|22022.61|22022.61|22023.13|22023.13|22023.13|22023.13|22021.23|22021.23|0
1608041270000|2020-12-15 14:07:50|22020.38|22020.38|22016.75|22016.75|22021.96|22021.96|22016.75|22016.75|0
1608041280000|2020-12-15 14:08:00|22015.69|22015.69|22016.53|22016.53|22016.53|22016.53|22015.47|22015.47|0
1608041290000|2020-12-15 14:08:10|22015.84|22015.84|22015.84|22015.84|22015.84|22015.84|22015.84|22015.84|0
1608041310000|2020-12-15 14:08:30|22019.55|22019.55|22021.1|22021.1|22022.06|22022.06|22019.55|22019.55|0
1608041320000|2020-12-15 14:08:40|22021.32|22021.32|22020.67|22020.67|22021.32|22021.32|22019.94|22019.94|0
1608041330000|2020-12-15 14:08:50|22022.04|22022.04|22021.4|22021.4|22022.04|22022.04|22021.4|22021.4|0
1608041340000|2020-12-15 14:09:00|22020.62|22020.62|22018.05|22018.05|22020.62|22020.62|22016.89|22016.89|0
1608041350000|2020-12-15 14:09:10|22015.3|22015.3|22013.27|22013.27|22015.3|22015.3|22013.15|22013.15|0
1608041360000|2020-12-15 14:09:20|22013.05|22013.05|22010.89|22010.89|22013.05|22013.05|22010.89|22010.89|0
1608041370000|2020-12-15 14:09:30|22010.95|22010.95|22008.98|22008.98|22011.73|22011.73|22008.98|22008.98|0
1608041380000|2020-12-15 14:09:40|22007.42|22007.42|22007.42|22007.42|22007.42|22007.42|22007.42|22007.42|0
1608041390000|2020-12-15 14:09:50|22006.74|22006.74|22004.21|22004.21|22006.74|22006.74|22004.21|22004.21|0
1608041400000|2020-12-15 14:10:00|22003.99|22003.99|22005.03|22005.03|22005.14|22005.14|22003.99|22003.99|0
1608041420000|2020-12-15 14:10:20|22005.55|22005.55|22007.11|22007.11|22007.11|22007.11|22005.55|22005.55|0
1608041430000|2020-12-15 14:10:30|22008.69|22008.69|22008.69|22008.69|22008.69|22008.69|22008.69|22008.69|0
1608041440000|2020-12-15 14:10:40|22007.31|22007.31|22005.94|22005.94|22007.31|22007.31|22005.94|22005.94|0
1608041450000|2020-12-15 14:10:50|22004.89|22004.89|22001.22|22001.22|22004.89|22004.89|22001.15|22001.15|0
1608041470000|2020-12-15 14:11:10|22001.01|22001.01|22000.23|22000.23|22001.01|22001.01|21998.96|21998.96|0
1608041480000|2020-12-15 14:11:20|22000.43|22000.43|22003.44|22003.44|22003.44|22003.44|22000.43|22000.43|0
1608041490000|2020-12-15 14:11:30|22002.67|22002.67|22002.37|22002.37|22002.9|22002.9|22002.37|22002.37|0
1608041500000|2020-12-15 14:11:40|22003.15|22003.15|22003.15|22003.15|22003.15|22003.15|22003.15|22003.15|0
1608041510000|2020-12-15 14:11:50|22002.37|22002.37|22002.37|22002.37|22002.37|22002.37|22002.37|22002.37|0
1608041520000|2020-12-15 14:12:00|21999.62|21999.62|21995.82|21995.82|21999.62|21999.62|21995.82|21995.82|0
1608041530000|2020-12-15 14:12:10|21995.71|21995.71|21995.6|21995.6|21995.71|21995.71|21995.6|21995.6|0
1608041540000|2020-12-15 14:12:20|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|0
1608041550000|2020-12-15 14:12:30|21994.76|21994.76|21993.63|21993.63|21994.76|21994.76|21993.51|21993.51|0
1608041560000|2020-12-15 14:12:40|21993.42|21993.42|21990.21|21990.21|21993.42|21993.42|21987.48|21987.48|0
1608041570000|2020-12-15 14:12:50|21991.27|21991.27|21987.14|21987.14|21991.27|21991.27|21987.14|21987.14|0
1608041580000|2020-12-15 14:13:00|21986.36|21986.36|21985.68|21985.68|21986.36|21986.36|21985|21985|0
1608041590000|2020-12-15 14:13:10|21984.31|21984.31|21985.48|21985.48|21985.68|21985.68|21984.31|21984.31|0
1608041600000|2020-12-15 14:13:20|21984.95|21984.95|21984.95|21984.95|21984.95|21984.95|21984.95|21984.95|0
1608041610000|2020-12-15 14:13:30|21984.31|21984.31|21984.31|21984.31|21984.31|21984.31|21984.31|21984.31|0
1608041620000|2020-12-15 14:13:40|21984.09|21984.09|21981.66|21981.66|21984.09|21984.09|21981.66|21981.66|0
1608041630000|2020-12-15 14:13:50|21981.45|21981.45|21981.45|21981.45|21981.45|21981.45|21981.45|21981.45|0
1608041640000|2020-12-15 14:14:00|21982.23|21982.23|21982.58|21982.58|21982.58|21982.58|21981.7|21981.7|0
1608041650000|2020-12-15 14:14:10|21982.05|21982.05|21982.05|21982.05|21982.05|21982.05|21982.05|21982.05|0
1608041660000|2020-12-15 14:14:20|21981.98|21981.98|21983.19|21983.19|21983.87|21983.87|21981.98|21981.98|0
1608041680000|2020-12-15 14:14:40|21982.41|21982.41|21981.04|21981.04|21982.41|21982.41|21981.04|21981.04|0
1608041690000|2020-12-15 14:14:50|21979.99|21979.99|21983.15|21983.15|21983.15|21983.15|21979.99|21979.99|0
1608041720000|2020-12-15 14:15:20|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|0
1608041730000|2020-12-15 14:15:30|21982.4|21982.4|21979.91|21979.91|21982.4|21982.4|21979.91|21979.91|0
1608041750000|2020-12-15 14:15:50|21980.12|21980.12|21980.65|21980.65|21980.65|21980.65|21980.12|21980.12|0
1608041770000|2020-12-15 14:16:10|21977.9|21977.9|21976.37|21976.37|21977.9|21977.9|21976.37|21976.37|0
1608041790000|2020-12-15 14:16:30|21974.79|21974.79|21974.01|21974.01|21974.79|21974.79|21974.01|21974.01|0
1608041800000|2020-12-15 14:16:40|21974.36|21974.36|21974.48|21974.48|21974.48|21974.48|21974.36|21974.36|0
1608041810000|2020-12-15 14:16:50|21975.85|21975.85|21975.85|21975.85|21975.85|21975.85|21975.85|21975.85|0
1608041820000|2020-12-15 14:17:00|21975.32|21975.32|21971.98|21971.98|21975.32|21975.32|21971.45|21971.45|0
1608041830000|2020-12-15 14:17:10|21970.93|21970.93|21970.18|21970.18|21970.93|21970.93|21970.18|21970.18|0
1608041840000|2020-12-15 14:17:20|21969.4|21969.4|21969.4|21969.4|21969.4|21969.4|21969.4|21969.4|0
1608041850000|2020-12-15 14:17:30|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|21968.88|0
1608041860000|2020-12-15 14:17:40|21968.35|21968.35|21967.67|21967.67|21968.66|21968.66|21967.67|21967.67|0
1608041870000|2020-12-15 14:17:50|21968.45|21968.45|21967.27|21967.27|21968.45|21968.45|21967.08|21967.08|0
1608041890000|2020-12-15 14:18:10|21966.84|21966.84|21966.96|21966.96|21966.96|21966.96|21966.84|21966.84|0
1608041900000|2020-12-15 14:18:20|21966.18|21966.18|21963.71|21963.71|21966.18|21966.18|21963.71|21963.71|0
1608041910000|2020-12-15 14:18:30|21963.77|21963.77|21962.9|21962.9|21963.77|21963.77|21962.9|21962.9|0
1608041920000|2020-12-15 14:18:40|21957.4|21957.4|21956.96|21956.96|21957.4|21957.4|21956.96|21956.96|0
1608041930000|2020-12-15 14:18:50|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|0
1608041940000|2020-12-15 14:19:00|21955.06|21955.06|21952.09|21952.09|21955.06|21955.06|21952.09|21952.09|0
1608041960000|2020-12-15 14:19:20|21952.62|21952.62|21952.62|21952.62|21952.62|21952.62|21952.62|21952.62|0
1608041970000|2020-12-15 14:19:30|21952.5|21952.5|21952.27|21952.27|21952.5|21952.5|21952.27|21952.27|0
1608041980000|2020-12-15 14:19:40|21950.89|21950.89|21950.12|21950.12|21950.89|21950.89|21950.12|21950.12|0
1608041990000|2020-12-15 14:19:50|21949.43|21949.43|21949.43|21949.43|21949.43|21949.43|21949.43|21949.43|0
1608042000000|2020-12-15 14:20:00|21949.49|21949.49|21949.55|21949.55|21949.55|21949.55|21949.49|21949.49|0
1608042010000|2020-12-15 14:20:10|21948.86|21948.86|21948.86|21948.86|21948.98|21948.98|21948.86|21948.86|0
1608042020000|2020-12-15 14:20:20|21947.28|21947.28|21944.77|21944.77|21947.28|21947.28|21944.77|21944.77|0
1608042030000|2020-12-15 14:20:30|21945.3|21945.3|21946.07|21946.07|21946.07|21946.07|21945.3|21945.3|0
1608042040000|2020-12-15 14:20:40|21946.6|21946.6|21946.82|21946.82|21947.59|21947.59|21946.6|21946.6|0
1608042050000|2020-12-15 14:20:50|21946.04|21946.04|21945.78|21945.78|21946.56|21946.56|21945.78|21945.78|0
1608042060000|2020-12-15 14:21:00|21946.31|21946.31|21946.62|21946.62|21946.84|21946.84|21946.31|21946.31|0
1608042070000|2020-12-15 14:21:10|21946.72|21946.72|21945.56|21945.56|21947.62|21947.62|21945.56|21945.56|0
1608042080000|2020-12-15 14:21:20|21943.14|21943.14|21945.44|21945.44|21945.44|21945.44|21943.14|21943.14|0
1608042090000|2020-12-15 14:21:30|21946.81|21946.81|21958.13|21958.13|21958.13|21958.13|21946.81|21946.81|0
1608042100000|2020-12-15 14:21:40|21958.9|21958.9|21959.19|21959.19|21959.19|21959.19|21958.9|21958.9|0
1608042110000|2020-12-15 14:21:50|21963.48|21963.48|21965.52|21965.52|21965.52|21965.52|21963.26|21963.26|0
1608042120000|2020-12-15 14:22:00|21965.93|21965.93|21976.63|21976.63|21976.63|21976.63|21965.7|21965.7|0
1608042130000|2020-12-15 14:22:10|21978|21978|21981.93|21981.93|21981.93|21981.93|21978|21978|0
1608042140000|2020-12-15 14:22:20|21982.15|21982.15|21984.48|21984.48|21984.48|21984.48|21982.15|21982.15|0
1608042150000|2020-12-15 14:22:30|21984.29|21984.29|21984.29|21984.29|21984.29|21984.29|21984.29|21984.29|0
1608042160000|2020-12-15 14:22:40|21984.52|21984.52|21984.52|21984.52|21984.52|21984.52|21983.99|21983.99|0
1608042170000|2020-12-15 14:22:50|21986.08|21986.08|21987.36|21987.36|21988.13|21988.13|21986.08|21986.08|0
1608042180000|2020-12-15 14:23:00|21986.58|21986.58|21985.42|21985.42|21987.32|21987.32|21985.42|21985.42|0
1608042190000|2020-12-15 14:23:10|21985.63|21985.63|21985.63|21985.63|21985.63|21985.63|21985.63|21985.63|0
1608042200000|2020-12-15 14:23:20|21987.01|21987.01|21987.59|21987.59|21987.59|21987.59|21985.17|21985.17|0
1608042210000|2020-12-15 14:23:30|21988.9|21988.9|21988.78|21988.78|21988.9|21988.9|21988.78|21988.78|0
1608042220000|2020-12-15 14:23:40|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|21988.25|0
1608042230000|2020-12-15 14:23:50|21988.04|21988.04|21988.04|21988.04|21988.04|21988.04|21988.04|21988.04|0
1608042240000|2020-12-15 14:24:00|21987.82|21987.82|21985.77|21985.77|21987.82|21987.82|21985.77|21985.77|0
1608042250000|2020-12-15 14:24:10|21985.64|21985.64|21974.82|21974.82|21985.64|21985.64|21974.82|21974.82|0
1608042260000|2020-12-15 14:24:20|21972.07|21972.07|21972.28|21972.28|21972.28|21972.28|21972.07|21972.07|0
1608042280000|2020-12-15 14:24:40|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|0
1608042290000|2020-12-15 14:24:50|21973.66|21973.66|21975.54|21975.54|21975.6|21975.6|21973.66|21973.66|0
1608042300000|2020-12-15 14:25:00|21975.32|21975.32|21977.75|21977.75|21977.75|21977.75|21975.32|21975.32|0
1608042310000|2020-12-15 14:25:10|21978.28|21978.28|21978.28|21978.28|21978.28|21978.28|21978.28|21978.28|0
1608042320000|2020-12-15 14:25:20|21978.72|21978.72|21978.72|21978.72|21979.77|21979.77|21978.72|21978.72|0
1608042330000|2020-12-15 14:25:30|21979.49|21979.49|21979.49|21979.49|21979.49|21979.49|21979.49|21979.49|0
1608042340000|2020-12-15 14:25:40|21977.07|21977.07|21977.99|21977.99|21977.99|21977.99|21976.63|21976.63|0
1608042350000|2020-12-15 14:25:50|21979.37|21979.37|21978.95|21978.95|21979.37|21979.37|21978.95|21978.95|0
1608042360000|2020-12-15 14:26:00|21980|21980|21982.63|21982.63|21982.63|21982.63|21979.57|21979.57|0
1608042370000|2020-12-15 14:26:10|21983.15|21983.15|21984.53|21984.53|21984.53|21984.53|21983.15|21983.15|0
1608042380000|2020-12-15 14:26:20|21982.97|21982.97|21980.54|21980.54|21982.97|21982.97|21980.54|21980.54|0
1608042390000|2020-12-15 14:26:30|21981.32|21981.32|21981.23|21981.23|21981.32|21981.32|21981.23|21981.23|0
1608042400000|2020-12-15 14:26:40|21985.5|21985.5|21988.04|21988.04|21989.62|21989.62|21985.5|21985.5|0
1608042420000|2020-12-15 14:27:00|21989.1|21989.1|21989.21|21989.21|21989.21|21989.21|21989.1|21989.1|0
1608042430000|2020-12-15 14:27:10|21989.99|21989.99|21989.46|21989.46|21989.99|21989.99|21989.46|21989.46|0
1608042440000|2020-12-15 14:27:20|21989.99|21989.99|21989.99|21989.99|21989.99|21989.99|21989.99|21989.99|0
1608042450000|2020-12-15 14:27:30|21991.35|21991.35|21991.57|21991.57|21991.57|21991.57|21991.35|21991.35|0
1608042460000|2020-12-15 14:27:40|21992.35|21992.35|21999.07|21999.07|21999.07|21999.07|21992.35|21992.35|0
1608042470000|2020-12-15 14:27:50|21998.39|21998.39|22002.22|22002.22|22002.22|22002.22|21996.93|21996.93|0
1608042480000|2020-12-15 14:28:00|22001.53|22001.53|22007.08|22007.08|22007.93|22007.93|22001.53|22001.53|0
1608042490000|2020-12-15 14:28:10|22007.3|22007.3|22012.97|22012.97|22012.97|22012.97|22007.08|22007.08|0
1608042500000|2020-12-15 14:28:20|22014.34|22014.34|22010.9|22010.9|22016.24|22016.24|22010.9|22010.9|0
1608042510000|2020-12-15 14:28:30|22010.69|22010.69|22013.9|22013.9|22013.9|22013.9|22010.05|22010.05|0
1608042520000|2020-12-15 14:28:40|22012|22012|22007.95|22007.95|22012|22012|22007.95|22007.95|0
1608042530000|2020-12-15 14:28:50|22006.98|22006.98|22002.39|22002.39|22006.98|22006.98|22002.39|22002.39|0
1608042540000|2020-12-15 14:29:00|22001.34|22001.34|21998.66|21998.66|22003.56|22003.56|21998.66|21998.66|0
1608042550000|2020-12-15 14:29:10|21995.91|21995.91|21997.29|21997.29|21997.29|21997.29|21995.91|21995.91|0
1608042560000|2020-12-15 14:29:20|21998.34|21998.34|21997.82|21997.82|21998.34|21998.34|21997.82|21997.82|0
1608042580000|2020-12-15 14:29:40|21996.76|21996.76|21996.76|21996.76|21996.76|21996.76|21996.76|21996.76|0
1608042590000|2020-12-15 14:29:50|21997.54|21997.54|22002.92|22002.92|22002.92|22002.92|21997.54|21997.54|0
1608042600000|2020-12-15 14:30:00|22002.95|22002.95|22008.01|22008.01|22011.9|22011.9|21998.83|21998.83|0
1608042610000|2020-12-15 14:30:10|22006.11|22006.11|22013.51|22013.51|22014.97|22014.97|22006.11|22006.11|0
1608042620000|2020-12-15 14:30:20|22012.98|22012.98|22024.63|22024.63|22027.06|22027.06|22012.98|22012.98|0
1608042630000|2020-12-15 14:30:30|22021.88|22021.88|22022.92|22022.92|22022.92|22022.92|22017.76|22017.76|0
1608042640000|2020-12-15 14:30:40|22024.3|22024.3|22019.76|22019.76|22027.83|22027.83|22019.74|22019.74|0
1608042650000|2020-12-15 14:30:50|22018.18|22018.18|22019.69|22019.69|22020.86|22020.86|22017.06|22017.06|0
1608042660000|2020-12-15 14:31:00|22019.17|22019.17|22022.59|22022.59|22023.03|22023.03|22019.17|22019.17|0
1608042670000|2020-12-15 14:31:10|22023.12|22023.12|22025.8|22025.8|22025.8|22025.8|22023.05|22023.05|0
1608042680000|2020-12-15 14:31:20|22026.02|22026.02|22024.35|22024.35|22026.25|22026.25|22024.35|22024.35|0
1608042690000|2020-12-15 14:31:30|22023.83|22023.83|22028.99|22028.99|22032.79|22032.79|22023.83|22023.83|0
1608042700000|2020-12-15 14:31:40|22028.46|22028.46|22027.68|22027.68|22028.46|22028.46|22027.16|22027.16|0
1608042710000|2020-12-15 14:31:50|22029.24|22029.24|22023.28|22023.28|22029.77|22029.77|22023.22|22023.22|0
1608042720000|2020-12-15 14:32:00|22020.32|22020.32|22022.44|22022.44|22022.44|22022.44|22013.1|22013.1|0
1608042730000|2020-12-15 14:32:10|22021.39|22021.39|22018.24|22018.24|22021.39|22021.39|22018.24|22018.24|0
1608042740000|2020-12-15 14:32:20|22019.02|22019.02|22022.56|22022.56|22023.73|22023.73|22019.02|22019.02|0
1608042750000|2020-12-15 14:32:30|22022.78|22022.78|22027.5|22027.5|22028.88|22028.88|22022.78|22022.78|0
1608042760000|2020-12-15 14:32:40|22027.85|22027.85|22029.77|22029.77|22029.77|22029.77|22027.62|22027.62|0
1608042770000|2020-12-15 14:32:50|22029.09|22029.09|22029.87|22029.87|22029.87|22029.87|22029.09|22029.09|0
1608042780000|2020-12-15 14:33:00|22030.06|22030.06|22027.2|22027.2|22030.8|22030.8|22027.2|22027.2|0
1608042790000|2020-12-15 14:33:10|22026.67|22026.67|22023.56|22023.56|22027.2|22027.2|22023.56|22023.56|0
1608042800000|2020-12-15 14:33:20|22024.09|22024.09|22039.54|22039.54|22039.54|22039.54|22024.09|22024.09|0
1608042810000|2020-12-15 14:33:30|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|22040.32|0
1608042820000|2020-12-15 14:33:40|22038.94|22038.94|22032.11|22032.11|22039.16|22039.16|22030.55|22030.55|0
1608042830000|2020-12-15 14:33:50|22034.86|22034.86|22041.61|22041.61|22042.91|22042.91|22034.86|22034.86|0
1608042840000|2020-12-15 14:34:00|22041.08|22041.08|22035.9|22035.9|22041.08|22041.08|22035.9|22035.9|0
1608042850000|2020-12-15 14:34:10|22035.12|22035.12|22035.65|22035.65|22036.18|22036.18|22035.12|22035.12|0
1608042860000|2020-12-15 14:34:20|22035.72|22035.72|22038.19|22038.19|22038.19|22038.19|22032.66|22032.66|0
1608042870000|2020-12-15 14:34:30|22037.54|22037.54|22033.83|22033.83|22038.28|22038.28|22033.83|22033.83|0
1608042880000|2020-12-15 14:34:40|22033.7|22033.7|22033.7|22033.7|22033.7|22033.7|22033.7|22033.7|0
1608042890000|2020-12-15 14:34:50|22032.92|22032.92|22031.12|22031.12|22032.92|22032.92|22030.59|22030.59|0
1608042900000|2020-12-15 14:35:00|22030.91|22030.91|22026.97|22026.97|22031.77|22031.77|22026.44|22026.44|0
1608042910000|2020-12-15 14:35:10|22027.1|22027.1|22033.16|22033.16|22033.16|22033.16|22027.1|22027.1|0
1608042920000|2020-12-15 14:35:20|22033.28|22033.28|22038.26|22038.26|22038.26|22038.26|22033.28|22033.28|0
1608042930000|2020-12-15 14:35:30|22037.62|22037.62|22035.19|22035.19|22037.62|22037.62|22035.19|22035.19|0
1608042940000|2020-12-15 14:35:40|22035.88|22035.88|22033.01|22033.01|22035.88|22035.88|22032.48|22032.48|0
1608042950000|2020-12-15 14:35:50|22032.48|22032.48|22040.68|22040.68|22040.68|22040.68|22032.48|22032.48|0
1608042960000|2020-12-15 14:36:00|22040|22040|22038.22|22038.22|22040|22040|22038.22|22038.22|0
1608042970000|2020-12-15 14:36:10|22037.17|22037.17|22035.12|22035.12|22037.17|22037.17|22035.12|22035.12|0
1608042980000|2020-12-15 14:36:20|22034.59|22034.59|22024.55|22024.55|22034.59|22034.59|22021.81|22021.81|0
1608042990000|2020-12-15 14:36:30|22026.71|22026.71|22026.08|22026.08|22027.14|22027.14|22026.08|22026.08|0
1608043000000|2020-12-15 14:36:40|22024.62|22024.62|22023.93|22023.93|22026.2|22026.2|22023.25|22023.25|0
1608043010000|2020-12-15 14:36:50|22024.61|22024.61|22026.82|22026.82|22028.03|22028.03|22024.61|22024.61|0
1608043020000|2020-12-15 14:37:00|22027.35|22027.35|22030.69|22030.69|22030.81|22030.81|22026.82|22026.82|0
1608043030000|2020-12-15 14:37:10|22030.46|22030.46|22029.47|22029.47|22030.46|22030.46|22029.47|22029.47|0
1608043040000|2020-12-15 14:37:20|22030.15|22030.15|22024.89|22024.89|22030.15|22030.15|22024.89|22024.89|0
1608043050000|2020-12-15 14:37:30|22024.2|22024.2|22015.56|22015.56|22024.2|22024.2|22015.56|22015.56|0
1608043060000|2020-12-15 14:37:40|22016.62|22016.62|22012.64|22012.64|22016.62|22016.62|22012.42|22012.42|0
1608043070000|2020-12-15 14:37:50|22011.58|22011.58|22011.27|22011.27|22012.43|22012.43|22011.06|22011.06|0
1608043080000|2020-12-15 14:38:00|22006.6|22006.6|22005.67|22005.67|22007.04|22007.04|22004.89|22004.89|0
1608043090000|2020-12-15 14:38:10|22007.04|22007.04|22005.28|22005.28|22008.62|22008.62|22005.28|22005.28|0
1608043100000|2020-12-15 14:38:20|22004.5|22004.5|22005.03|22005.03|22005.81|22005.81|22004.25|22004.25|0
1608043110000|2020-12-15 14:38:30|22004.91|22004.91|22003.56|22003.56|22005.34|22005.34|22003.56|22003.56|0
1608043120000|2020-12-15 14:38:40|22003.77|22003.77|22004.65|22004.65|22004.77|22004.77|22003.21|22003.21|0
1608043130000|2020-12-15 14:38:50|22007.4|22007.4|22007.4|22007.4|22007.4|22007.4|22007.4|22007.4|0
1608043140000|2020-12-15 14:39:00|22008.98|22008.98|22008.67|22008.67|22013.56|22013.56|22008.67|22008.67|0
1608043150000|2020-12-15 14:39:10|22008.56|22008.56|22001.31|22001.31|22008.56|22008.56|22001.31|22001.31|0
1608043160000|2020-12-15 14:39:20|22004.06|22004.06|22007.99|22007.99|22007.99|22007.99|22004.06|22004.06|0
1608043170000|2020-12-15 14:39:30|22006.62|22006.62|22009.55|22009.55|22009.55|22009.55|22006.62|22006.62|0
1608043180000|2020-12-15 14:39:40|22010.07|22010.07|22013.45|22013.45|22013.45|22013.45|22009.39|22009.39|0
1608043190000|2020-12-15 14:39:50|22012.92|22012.92|22012.14|22012.14|22012.92|22012.92|22012.14|22012.14|0
1608043200000|2020-12-15 14:40:00|22012.49|22012.49|22012.32|22012.32|22012.71|22012.71|22010.8|22010.8|0
1608043210000|2020-12-15 14:40:10|22013.37|22013.37|22015.44|22015.44|22015.96|22015.96|22013.37|22013.37|0
1608043220000|2020-12-15 14:40:20|22014.06|22014.06|22015.64|22015.64|22015.64|22015.64|22014.06|22014.06|0
1608043230000|2020-12-15 14:40:30|22017.2|22017.2|22019.91|22019.91|22020.85|22020.85|22017.2|22017.2|0
1608043240000|2020-12-15 14:40:40|22020.44|22020.44|22020.56|22020.56|22020.56|22020.56|22020.44|22020.44|0
1608043250000|2020-12-15 14:40:50|22020.03|22020.03|22014.69|22014.69|22020.03|22020.03|22014.01|22014.01|0
1608043260000|2020-12-15 14:41:00|22013.13|22013.13|22012.02|22012.02|22013.13|22013.13|22011.07|22011.07|0
1608043270000|2020-12-15 14:41:10|22011.8|22011.8|22009.39|22009.39|22011.8|22011.8|22009.17|22009.17|0
1608043280000|2020-12-15 14:41:20|22009.91|22009.91|22014.26|22014.26|22014.26|22014.26|22009.91|22009.91|0
1608043290000|2020-12-15 14:41:30|22015.31|22015.31|22016.76|22016.76|22017.39|22017.39|22015.31|22015.31|0
1608043300000|2020-12-15 14:41:40|22016.65|22016.65|22022.27|22022.27|22022.27|22022.27|22016.65|22016.65|0
1608043310000|2020-12-15 14:41:50|22023.64|22023.64|22023.71|22023.71|22023.71|22023.71|22023.64|22023.64|0
1608043320000|2020-12-15 14:42:00|22023.93|22023.93|22022.75|22022.75|22023.93|22023.93|22022.75|22022.75|0
1608043330000|2020-12-15 14:42:10|22022.54|22022.54|22020.02|22020.02|22022.54|22022.54|22020.02|22020.02|0
1608043340000|2020-12-15 14:42:20|22019.91|22019.91|22021|22021|22021|22021|22019.69|22019.69|0
1608043350000|2020-12-15 14:42:30|22022.05|22022.05|22026.42|22026.42|22027.47|22027.47|22022.05|22022.05|0
1608043360000|2020-12-15 14:42:40|22026.2|22026.2|22021.33|22021.33|22026.2|22026.2|22021.31|22021.31|0
1608043370000|2020-12-15 14:42:50|22020.81|22020.81|22021.24|22021.24|22021.24|22021.24|22020.81|22020.81|0
1608043380000|2020-12-15 14:43:00|22017.12|22017.12|22017.97|22017.97|22019.02|22019.02|22017.12|22017.12|0
1608043390000|2020-12-15 14:43:10|22018.75|22018.75|22015.8|22015.8|22021.48|22021.48|22015.36|22015.36|0
1608043400000|2020-12-15 14:43:20|22015.74|22015.74|22016.21|22016.21|22016.21|22016.21|22014.31|22014.31|0
1608043410000|2020-12-15 14:43:30|22015.69|22015.69|22016.27|22016.27|22017.05|22017.05|22015.69|22015.69|0
1608043420000|2020-12-15 14:43:40|22017.83|22017.83|22011.93|22011.93|22019.21|22019.21|22011.93|22011.93|0
1608043430000|2020-12-15 14:43:50|22010.37|22010.37|22003.01|22003.01|22010.37|22010.37|22003.01|22003.01|0
1608043440000|2020-12-15 14:44:00|22002.23|22002.23|21995.82|21995.82|22002.23|22002.23|21995.82|21995.82|0
1608043450000|2020-12-15 14:44:10|21997.2|21997.2|21997.2|21997.2|21997.2|21997.2|21997.2|21997.2|0
1608043460000|2020-12-15 14:44:20|21996.98|21996.98|22001.48|22001.48|22002.38|22002.38|21996.98|21996.98|0
1608043470000|2020-12-15 14:44:30|22000.43|22000.43|21997.22|21997.22|22000.43|22000.43|21997.22|21997.22|0
1608043480000|2020-12-15 14:44:40|21995.17|21995.17|21988.14|21988.14|21995.17|21995.17|21987.61|21987.61|0
1608043490000|2020-12-15 14:44:50|21987.61|21987.61|21987.83|21987.83|21987.83|21987.83|21987.61|21987.61|0
1608043500000|2020-12-15 14:45:00|21985.08|21985.08|21983.52|21983.52|21985.08|21985.08|21983.52|21983.52|0
1608043510000|2020-12-15 14:45:10|21983.3|21983.3|21980.01|21980.01|21984.68|21984.68|21979.94|21979.94|0
1608043520000|2020-12-15 14:45:20|21980.54|21980.54|21980.55|21980.55|21981.6|21981.6|21979.48|21979.48|0
1608043530000|2020-12-15 14:45:30|21979.77|21979.77|21976.03|21976.03|21979.77|21979.77|21976.03|21976.03|0
1608043540000|2020-12-15 14:45:40|21975.26|21975.26|21974.73|21974.73|21975.26|21975.26|21974.73|21974.73|0
1608043550000|2020-12-15 14:45:50|21974.2|21974.2|21968.35|21968.35|21974.2|21974.2|21968.35|21968.35|0
1608043560000|2020-12-15 14:46:00|21968.16|21968.16|21968.82|21968.82|21969|21969|21967.63|21967.63|0
1608043570000|2020-12-15 14:46:10|21966.07|21966.07|21966.78|21966.78|21967.46|21967.46|21964.71|21964.71|0
1608043580000|2020-12-15 14:46:20|21967.31|21967.31|21967.31|21967.31|21968.68|21968.68|21966.78|21966.78|0
1608043590000|2020-12-15 14:46:30|21967.27|21967.27|21968.66|21968.66|21968.66|21968.66|21967.27|21967.27|0
1608043600000|2020-12-15 14:46:40|21968.13|21968.13|21964.93|21964.93|21968.2|21968.2|21964.93|21964.93|0
1608043610000|2020-12-15 14:46:50|21965.14|21965.14|21967.82|21967.82|21967.82|21967.82|21965.14|21965.14|0
1608043620000|2020-12-15 14:47:00|21967.04|21967.04|21965.38|21965.38|21968.55|21968.55|21965.13|21965.13|0
1608043630000|2020-12-15 14:47:10|21965.45|21965.45|21966.04|21966.04|21966.04|21966.04|21965.45|21965.45|0
1608043640000|2020-12-15 14:47:20|21965.52|21965.52|21967.35|21967.35|21967.35|21967.35|21965.52|21965.52|0
1608043650000|2020-12-15 14:47:30|21968.09|21968.09|21974.27|21974.27|21974.27|21974.27|21968.09|21968.09|0
1608043660000|2020-12-15 14:47:40|21971.53|21971.53|21970.47|21970.47|21971.53|21971.53|21970.47|21970.47|0
1608043670000|2020-12-15 14:47:50|21970.4|21970.4|21970.4|21970.4|21970.4|21970.4|21970.4|21970.4|0
1608043680000|2020-12-15 14:48:00|21970.93|21970.93|21970.93|21970.93|21970.93|21970.93|21970.93|21970.93|0
1608043690000|2020-12-15 14:48:10|21972.39|21972.39|21971.29|21971.29|21973.44|21973.44|21971.29|21971.29|0
1608043700000|2020-12-15 14:48:20|21970.24|21970.24|21966.53|21966.53|21970.76|21970.76|21966.53|21966.53|0
1608043710000|2020-12-15 14:48:30|21965.15|21965.15|21965.15|21965.15|21965.15|21965.15|21965.15|21965.15|0
1608043720000|2020-12-15 14:48:40|21964.47|21964.47|21964.7|21964.7|21964.7|21964.7|21964.47|21964.47|0
1608043730000|2020-12-15 14:48:50|21965.39|21965.39|21980.74|21980.74|21980.74|21980.74|21965.39|21965.39|0
1608043740000|2020-12-15 14:49:00|21977.99|21977.99|21982.13|21982.13|21982.13|21982.13|21977.99|21977.99|0
1608043750000|2020-12-15 14:49:10|21981.6|21981.6|21981.51|21981.51|21983.66|21983.66|21981.51|21981.51|0
1608043760000|2020-12-15 14:49:20|21981.62|21981.62|21979.64|21979.64|21981.62|21981.62|21979.21|21979.21|0
1608043770000|2020-12-15 14:49:30|21980.41|21980.41|21981.79|21981.79|21983.09|21983.09|21980.41|21980.41|0
1608043780000|2020-12-15 14:49:40|21980.41|21980.41|21983.16|21983.16|21985.06|21985.06|21979.64|21979.64|0
1608043790000|2020-12-15 14:49:50|21982.48|21982.48|21980.78|21980.78|21984.38|21984.38|21980.78|21980.78|0
1608043800000|2020-12-15 14:50:00|21976.66|21976.66|21973.07|21973.07|21976.66|21976.66|21973.07|21973.07|0
1608043810000|2020-12-15 14:50:10|21974.45|21974.45|21972.62|21972.62|21974.45|21974.45|21972.62|21972.62|0
1608043820000|2020-12-15 14:50:20|21973.05|21973.05|21979.81|21979.81|21979.81|21979.81|21971.59|21971.59|0
1608043830000|2020-12-15 14:50:30|21980.34|21980.34|21989.92|21989.92|21989.92|21989.92|21980.34|21980.34|0
1608043840000|2020-12-15 14:50:40|21990.61|21990.61|21996.11|21996.11|21996.11|21996.11|21990.61|21990.61|0
1608043850000|2020-12-15 14:50:50|21996.64|21996.64|21998.64|21998.64|21998.64|21998.64|21996.57|21996.57|0
1608043860000|2020-12-15 14:51:00|21998.11|21998.11|21997.55|21997.55|21998.64|21998.64|21997.34|21997.34|0
1608043870000|2020-12-15 14:51:10|21997.62|21997.62|22001.44|22001.44|22001.44|22001.44|21997.45|21997.45|0
1608043880000|2020-12-15 14:51:20|21995.74|21995.74|21995.21|21995.21|21995.74|21995.74|21994.99|21994.99|0
1608043890000|2020-12-15 14:51:30|21994.68|21994.68|21988.12|21988.12|21994.68|21994.68|21988.12|21988.12|0
1608043900000|2020-12-15 14:51:40|21988.9|21988.9|21990.38|21990.38|21990.38|21990.38|21988.9|21988.9|0
1608043910000|2020-12-15 14:51:50|21990.49|21990.49|21984.8|21984.8|21990.49|21990.49|21984.8|21984.8|0
1608043920000|2020-12-15 14:52:00|21984.28|21984.28|21983.81|21983.81|21984.28|21984.28|21983.5|21983.5|0
1608043930000|2020-12-15 14:52:10|21983.28|21983.28|21981.67|21981.67|21983.28|21983.28|21981.24|21981.24|0
1608043940000|2020-12-15 14:52:20|21983.22|21983.22|21981.07|21981.07|21983.22|21983.22|21981.07|21981.07|0
1608043970000|2020-12-15 14:52:50|21979.7|21979.7|21979.82|21979.82|21979.95|21979.95|21979.17|21979.17|0
1608043980000|2020-12-15 14:53:00|21979.29|21979.29|21977.79|21977.79|21979.29|21979.29|21977.29|21977.29|0
1608043990000|2020-12-15 14:53:10|21978.32|21978.32|21982.05|21982.05|21982.05|21982.05|21978.32|21978.32|0
1608044000000|2020-12-15 14:53:20|21981.52|21981.52|21979.78|21979.78|21981.52|21981.52|21978.71|21978.71|0
1608044010000|2020-12-15 14:53:30|21979|21979|21978.38|21978.38|21979.06|21979.06|21978.22|21978.22|0
1608044020000|2020-12-15 14:53:40|21974.25|21974.25|21974.98|21974.98|21975.63|21975.63|21974.14|21974.14|0
1608044030000|2020-12-15 14:53:50|21976.04|21976.04|21971.86|21971.86|21977.68|21977.68|21971.86|21971.86|0
1608044040000|2020-12-15 14:54:00|21970.48|21970.48|21969.44|21969.44|21970.48|21970.48|21968.58|21968.58|0
1608044050000|2020-12-15 14:54:10|21969.22|21969.22|21969.22|21969.22|21969.44|21969.44|21969.22|21969.22|0
1608044060000|2020-12-15 14:54:20|21968.45|21968.45|21968.97|21968.97|21969.71|21969.71|21968.45|21968.45|0
1608044070000|2020-12-15 14:54:30|21968.45|21968.45|21969.11|21969.11|21969.11|21969.11|21968.45|21968.45|0
1608044080000|2020-12-15 14:54:40|21968.87|21968.87|21963.1|21963.1|21968.87|21968.87|21963.1|21963.1|0
1608044090000|2020-12-15 14:54:50|21962.99|21962.99|21962.56|21962.56|21962.99|21962.99|21962.56|21962.56|0
1608044100000|2020-12-15 14:55:00|21962.18|21962.18|21972.98|21972.98|21972.98|21972.98|21962.18|21962.18|0
1608044110000|2020-12-15 14:55:10|21973.76|21973.76|21972.32|21972.32|21973.87|21973.87|21972.32|21972.32|0
1608044120000|2020-12-15 14:55:20|21970.94|21970.94|21970.62|21970.62|21973.37|21973.37|21970.62|21970.62|0
1608044130000|2020-12-15 14:55:30|21970.09|21970.09|21971.15|21971.15|21971.15|21971.15|21970.09|21970.09|0
1608044140000|2020-12-15 14:55:40|21970.37|21970.37|21964.1|21964.1|21970.37|21970.37|21964.1|21964.1|0
1608044150000|2020-12-15 14:55:50|21961.86|21961.86|21956.76|21956.76|21961.86|21961.86|21956.76|21956.76|0
1608044160000|2020-12-15 14:56:00|21958.14|21958.14|21962.97|21962.97|21962.97|21962.97|21958.14|21958.14|0
1608044170000|2020-12-15 14:56:10|21963.09|21963.09|21960.03|21960.03|21963.09|21963.09|21959.28|21959.28|0
1608044180000|2020-12-15 14:56:20|21958.66|21958.66|21957.57|21957.57|21958.66|21958.66|21955.41|21955.41|0
1608044190000|2020-12-15 14:56:30|21958.87|21958.87|21959.19|21959.19|21960.16|21960.16|21958.87|21958.87|0
1608044200000|2020-12-15 14:56:40|21960.56|21960.56|21963.24|21963.24|21963.24|21963.24|21960.56|21960.56|0
1608044210000|2020-12-15 14:56:50|21963.77|21963.77|21967.66|21967.66|21967.66|21967.66|21963.77|21963.77|0
1608044220000|2020-12-15 14:57:00|21969.22|21969.22|21974.18|21974.18|21976.5|21976.5|21969.22|21969.22|0
1608044230000|2020-12-15 14:57:10|21974.25|21974.25|21974.25|21974.25|21974.25|21974.25|21974.25|21974.25|0
1608044240000|2020-12-15 14:57:20|21972.87|21972.87|21972.13|21972.13|21972.87|21972.87|21972.13|21972.13|0
1608044250000|2020-12-15 14:57:30|21973.49|21973.49|21974.23|21974.23|21974.23|21974.23|21973.49|21973.49|0
1608044260000|2020-12-15 14:57:40|21974.76|21974.76|21974.76|21974.76|21974.76|21974.76|21974.76|21974.76|0
1608044270000|2020-12-15 14:57:50|21973.39|21973.39|21973.39|21973.39|21973.39|21973.39|21973.27|21973.27|0
1608044280000|2020-12-15 14:58:00|21973.74|21973.74|21977.88|21977.88|21977.88|21977.88|21973.74|21973.74|0
1608044290000|2020-12-15 14:58:10|21979.44|21979.44|21978.96|21978.96|21979.74|21979.74|21978.18|21978.18|0
1608044300000|2020-12-15 14:58:20|21980.01|21980.01|21980.01|21980.01|21980.01|21980.01|21980.01|21980.01|0
1608044310000|2020-12-15 14:58:30|21980.24|21980.24|21978.38|21978.38|21980.24|21980.24|21978.24|21978.24|0
1608044320000|2020-12-15 14:58:40|21978.5|21978.5|21973.02|21973.02|21978.5|21978.5|21972.49|21972.49|0
1608044330000|2020-12-15 14:58:50|21972.24|21972.24|21972.52|21972.52|21973.02|21973.02|21972.24|21972.24|0
1608044340000|2020-12-15 14:59:00|21971.15|21971.15|21965.82|21965.82|21971.85|21971.85|21965.82|21965.82|0
1608044350000|2020-12-15 14:59:10|21965.14|21965.14|21961.64|21961.64|21965.14|21965.14|21961.64|21961.64|0
1608044360000|2020-12-15 14:59:20|21961.51|21961.51|21960.06|21960.06|21961.84|21961.84|21960.06|21960.06|0
1608044370000|2020-12-15 14:59:30|21959.85|21959.85|21962.03|21962.03|21962.61|21962.61|21959.85|21959.85|0
1608044380000|2020-12-15 14:59:40|21962.55|21962.55|21967.19|21967.19|21967.62|21967.62|21962.55|21962.55|0
1608044390000|2020-12-15 14:59:50|21967.26|21967.26|21969.11|21969.11|21973.82|21973.82|21966.69|21966.69|0
1608044400000|2020-12-15 15:00:00|21971.01|21971.01|21967.74|21967.74|21971.01|21971.01|21962.95|21962.95|0
1608044410000|2020-12-15 15:00:10|21968.26|21968.26|21973.55|21973.55|21973.55|21973.55|21968.05|21968.05|0
1608044420000|2020-12-15 15:00:20|21973.58|21973.58|21971.93|21971.93|21973.58|21973.58|21971.23|21971.23|0
1608044430000|2020-12-15 15:00:30|21971.41|21971.41|21961.43|21961.43|21972.19|21972.19|21961.43|21961.43|0
1608044440000|2020-12-15 15:00:40|21961.53|21961.53|21956.8|21956.8|21961.78|21961.78|21953.52|21953.52|0
1608044450000|2020-12-15 15:00:50|21957.03|21957.03|21961.03|21961.03|21961.03|21961.03|21957.03|21957.03|0
1608044460000|2020-12-15 15:01:00|21961.25|21961.25|21961.93|21961.93|21963.3|21963.3|21961.25|21961.25|0
1608044470000|2020-12-15 15:01:10|21962.98|21962.98|21968.3|21968.3|21968.3|21968.3|21962.98|21962.98|0
1608044480000|2020-12-15 15:01:20|21968.83|21968.83|21967.38|21967.38|21968.83|21968.83|21966.72|21966.72|0
1608044490000|2020-12-15 15:01:30|21970.9|21970.9|21974.56|21974.56|21975.06|21975.06|21970.9|21970.9|0
1608044500000|2020-12-15 15:01:40|21974.75|21974.75|21985.28|21985.28|21985.28|21985.28|21974.75|21974.75|0
1608044510000|2020-12-15 15:01:50|21985.35|21985.35|21981.11|21981.11|21985.35|21985.35|21981.11|21981.11|0
1608044520000|2020-12-15 15:02:00|21980.59|21980.59|21985|21985|21985|21985|21980.59|21980.59|0
1608044530000|2020-12-15 15:02:10|21983.63|21983.63|21984.9|21984.9|21985.12|21985.12|21983.63|21983.63|0
1608044540000|2020-12-15 15:02:20|21983.53|21983.53|21985.58|21985.58|21985.58|21985.58|21983.53|21983.53|0
1608044550000|2020-12-15 15:02:30|21983.15|21983.15|21981.88|21981.88|21983.15|21983.15|21981.69|21981.69|0
1608044560000|2020-12-15 15:02:40|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|0
1608044570000|2020-12-15 15:02:50|21977.87|21977.87|21972.45|21972.45|21977.87|21977.87|21972.45|21972.45|0
1608044580000|2020-12-15 15:03:00|21972.23|21972.23|21970.55|21970.55|21972.23|21972.23|21970.55|21970.55|0
1608044590000|2020-12-15 15:03:10|21969.49|21969.49|21968.03|21968.03|21969.49|21969.49|21968.03|21968.03|0
1608044610000|2020-12-15 15:03:30|21966.45|21966.45|21960.63|21960.63|21966.45|21966.45|21960.63|21960.63|0
1608044620000|2020-12-15 15:03:40|21961.15|21961.15|21960.3|21960.3|21961.15|21961.15|21959.78|21959.78|0
1608044630000|2020-12-15 15:03:50|21960.27|21960.27|21963.26|21963.26|21963.26|21963.26|21959.83|21959.83|0
1608044640000|2020-12-15 15:04:00|21964.04|21964.04|21964.53|21964.53|21964.56|21964.56|21964.04|21964.04|0
1608044650000|2020-12-15 15:04:10|21964.47|21964.47|21964.44|21964.44|21964.47|21964.47|21964.44|21964.44|0
1608044670000|2020-12-15 15:04:30|21965.08|21965.08|21962.97|21962.97|21965.08|21965.08|21962.97|21962.97|0
1608044680000|2020-12-15 15:04:40|21962.45|21962.45|21962.45|21962.45|21962.45|21962.45|21962.45|21962.45|0
1608044690000|2020-12-15 15:04:50|21961.07|21961.07|21956.25|21956.25|21961.07|21961.07|21956.25|21956.25|0
1608044700000|2020-12-15 15:05:00|21957.31|21957.31|21956.7|21956.7|21958.52|21958.52|21956.7|21956.7|0
1608044710000|2020-12-15 15:05:10|21958.08|21958.08|21966.85|21966.85|21967.16|21967.16|21958.08|21958.08|0
1608044720000|2020-12-15 15:05:20|21967.06|21967.06|21967.59|21967.59|21967.59|21967.59|21967.06|21967.06|0
1608044730000|2020-12-15 15:05:30|21971.71|21971.71|21978|21978|21978|21978|21971.71|21971.71|0
1608044740000|2020-12-15 15:05:40|21977.78|21977.78|21979.34|21979.34|21979.34|21979.34|21977.78|21977.78|0
1608044750000|2020-12-15 15:05:50|21979.86|21979.86|21981.17|21981.17|21981.23|21981.23|21979.86|21979.86|0
1608044760000|2020-12-15 15:06:00|21982.55|21982.55|21982.55|21982.55|21982.55|21982.55|21982.55|21982.55|0
1608044770000|2020-12-15 15:06:10|21981.17|21981.17|21982.64|21982.64|21982.81|21982.81|21981.17|21981.17|0
1608044780000|2020-12-15 15:06:20|21982.75|21982.75|21987.82|21987.82|21987.82|21987.82|21982.23|21982.23|0
1608044790000|2020-12-15 15:06:30|21993.32|21993.32|22000.31|22000.31|22000.31|22000.31|21993.32|21993.32|0
1608044800000|2020-12-15 15:06:40|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|21999.78|0
1608044810000|2020-12-15 15:06:50|21999.99|21999.99|22007.09|22007.09|22007.09|22007.09|21999.99|21999.99|0
1608044820000|2020-12-15 15:07:00|22005.72|22005.72|22001.58|22001.58|22005.72|22005.72|22001.58|22001.58|0
1608044830000|2020-12-15 15:07:10|22002.27|22002.27|21994.12|21994.12|22002.27|22002.27|21994.12|21994.12|0
1608044840000|2020-12-15 15:07:20|21992.75|21992.75|21994.65|21994.65|21994.65|21994.65|21992.75|21992.75|0
1608044850000|2020-12-15 15:07:30|21993.87|21993.87|21993.87|21993.87|21993.87|21993.87|21993.87|21993.87|0
1608044860000|2020-12-15 15:07:40|21995.24|21995.24|21992.67|21992.67|21995.24|21995.24|21992.67|21992.67|0
1608044880000|2020-12-15 15:08:00|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|0
1608044890000|2020-12-15 15:08:10|21992.08|21992.08|21991.05|21991.05|21992.3|21992.3|21991.05|21991.05|0
1608044900000|2020-12-15 15:08:20|21990.53|21990.53|21989.63|21989.63|21990.73|21990.73|21989.15|21989.15|0
1608044910000|2020-12-15 15:08:30|21992.38|21992.38|22001.37|22001.37|22001.37|22001.37|21992.38|21992.38|0
1608044920000|2020-12-15 15:08:40|22001.51|22001.51|22007.01|22007.01|22007.01|22007.01|22001.51|22001.51|0
1608044930000|2020-12-15 15:08:50|22007.78|22007.78|22002.98|22002.98|22007.78|22007.78|22002.98|22002.98|0
1608044940000|2020-12-15 15:09:00|22002.45|22002.45|21997.56|21997.56|22002.45|22002.45|21995.66|21995.66|0
1608044950000|2020-12-15 15:09:10|21998.08|21998.08|21999.08|21999.08|21999.89|21999.89|21998.08|21998.08|0
1608044960000|2020-12-15 15:09:20|21999.19|21999.19|21996.06|21996.06|21999.19|21999.19|21996.06|21996.06|0
1608044980000|2020-12-15 15:09:40|21997.11|21997.11|21996.33|21996.33|21997.89|21997.89|21996.33|21996.33|0
1608044990000|2020-12-15 15:09:50|21996.14|21996.14|21993.41|21993.41|21996.14|21996.14|21992.03|21992.03|0
1608045000000|2020-12-15 15:10:00|21994.96|21994.96|21995.12|21995.12|21995.39|21995.39|21994.96|21994.96|0
1608045010000|2020-12-15 15:10:10|21994.34|21994.34|21994.81|21994.81|21995.02|21995.02|21994.34|21994.34|0
1608045020000|2020-12-15 15:10:20|21995.02|21995.02|21994.46|21994.46|21996.51|21996.51|21994.46|21994.46|0
1608045030000|2020-12-15 15:10:30|21994.34|21994.34|21994.56|21994.56|21994.77|21994.77|21994.34|21994.34|0
1608045040000|2020-12-15 15:10:40|21994.34|21994.34|22003.66|22003.66|22003.66|22003.66|21994.34|21994.34|0
1608045050000|2020-12-15 15:10:50|22005.71|22005.71|22015.54|22015.54|22015.54|22015.54|22005.64|22005.64|0
1608045060000|2020-12-15 15:11:00|22015.63|22015.63|22014.04|22014.04|22015.63|22015.63|22014.04|22014.04|0
1608045070000|2020-12-15 15:11:10|22012.67|22012.67|22014.1|22014.1|22014.1|22014.1|22012.14|22012.14|0
1608045080000|2020-12-15 15:11:20|22013.32|22013.32|22012.85|22012.85|22014.9|22014.9|22012.56|22012.56|0
1608045090000|2020-12-15 15:11:30|22013.63|22013.63|22013.39|22013.39|22024.01|22024.01|22013.39|22013.39|0
1608045100000|2020-12-15 15:11:40|22015.82|22015.82|22016.47|22016.47|22016.47|22016.47|22015.82|22015.82|0
1608045110000|2020-12-15 15:11:50|22015.1|22015.1|22017.44|22017.44|22017.44|22017.44|22015.1|22015.1|0
1608045120000|2020-12-15 15:12:00|22017.22|22017.22|22018.7|22018.7|22018.7|22018.7|22017.22|22017.22|0
1608045130000|2020-12-15 15:12:10|22018.45|22018.45|22014.85|22014.85|22018.45|22018.45|22014.85|22014.85|0
1608045140000|2020-12-15 15:12:20|22014.21|22014.21|22010.28|22010.28|22014.21|22014.21|22010.28|22010.28|0
1608045150000|2020-12-15 15:12:30|22011.14|22011.14|22011.14|22011.14|22011.14|22011.14|22011.14|22011.14|0
1608045160000|2020-12-15 15:12:40|22011.82|22011.82|22010.07|22010.07|22014.57|22014.57|22010.07|22010.07|0
1608045170000|2020-12-15 15:12:50|22010.28|22010.28|22010.19|22010.19|22010.28|22010.28|22008.92|22008.92|0
1608045180000|2020-12-15 15:13:00|22009.97|22009.97|22007.14|22007.14|22009.97|22009.97|22005.98|22005.98|0
1608045190000|2020-12-15 15:13:10|22007.36|22007.36|22007.36|22007.36|22007.36|22007.36|22006.58|22006.58|0
1608045200000|2020-12-15 15:13:20|22007.88|22007.88|22008.63|22008.63|22008.63|22008.63|22006.29|22006.29|0
1608045210000|2020-12-15 15:13:30|22009.31|22009.31|22012.2|22012.2|22012.45|22012.45|22009.31|22009.31|0
1608045220000|2020-12-15 15:13:40|22012.07|22012.07|22012.15|22012.15|22012.58|22012.58|22011.93|22011.93|0
1608045230000|2020-12-15 15:13:50|22013.7|22013.7|22019.95|22019.95|22022.56|22022.56|22013.7|22013.7|0
1608045250000|2020-12-15 15:14:10|22020.07|22020.07|22017.93|22017.93|22020.07|22020.07|22017.9|22017.9|0
1608045260000|2020-12-15 15:14:20|22018.02|22018.02|22010.91|22010.91|22018.02|22018.02|22010.91|22010.91|0
1608045270000|2020-12-15 15:14:30|22009.54|22009.54|22002.99|22002.99|22009.54|22009.54|22002.99|22002.99|0
1608045280000|2020-12-15 15:14:40|22003.51|22003.51|22003.49|22003.49|22003.61|22003.61|22003.4|22003.4|0
1608045290000|2020-12-15 15:14:50|22003.38|22003.38|22002.66|22002.66|22003.9|22003.9|22001.88|22001.88|0
1608045300000|2020-12-15 15:15:00|22001.6|22001.6|21998.81|21998.81|22001.6|22001.6|21998.81|21998.81|0
1608045310000|2020-12-15 15:15:10|21997.43|21997.43|21998.65|21998.65|21998.65|21998.65|21995.37|21995.37|0
1608045320000|2020-12-15 15:15:20|21998.43|21998.43|21993.78|21993.78|21998.43|21998.43|21993.78|21993.78|0
1608045330000|2020-12-15 15:15:30|21994.31|21994.31|21994.31|21994.31|21994.31|21994.31|21994.31|21994.31|0
1608045340000|2020-12-15 15:15:40|21997.06|21997.06|21998.64|21998.64|21998.64|21998.64|21997.06|21997.06|0
1608045350000|2020-12-15 15:15:50|21998.63|21998.63|21998.42|21998.42|21998.63|21998.63|21998.42|21998.42|0
1608045360000|2020-12-15 15:16:00|21998.21|21998.21|21998.74|21998.74|21998.74|21998.74|21998.21|21998.21|0
1608045370000|2020-12-15 15:16:10|21999.17|21999.17|21998.85|21998.85|21999.17|21999.17|21998.85|21998.85|0
1608045380000|2020-12-15 15:16:20|21999.63|21999.63|21998.92|21998.92|21999.69|21999.69|21998.92|21998.92|0
1608045390000|2020-12-15 15:16:30|21999.13|21999.13|22002.38|22002.38|22002.38|22002.38|21999.13|21999.13|0
1608045400000|2020-12-15 15:16:40|22002.59|22002.59|22001.55|22001.55|22002.66|22002.66|22001.55|22001.55|0
1608045410000|2020-12-15 15:16:50|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|22001.64|0
1608045420000|2020-12-15 15:17:00|22001.51|22001.51|22001.51|22001.51|22001.51|22001.51|22001.51|22001.51|0
1608045430000|2020-12-15 15:17:10|22001.39|22001.39|21998.54|21998.54|22001.8|22001.8|21998.54|21998.54|0
1608045440000|2020-12-15 15:17:20|21997.77|21997.77|21998.54|21998.54|21998.54|21998.54|21995.61|21995.61|0
1608045460000|2020-12-15 15:17:40|21998.02|21998.02|22000.44|22000.44|22000.44|22000.44|21998.02|21998.02|0
1608045470000|2020-12-15 15:17:50|22000.35|22000.35|22001.13|22001.13|22001.13|22001.13|22000.35|22000.35|0
1608045480000|2020-12-15 15:18:00|22002.5|22002.5|22002.5|22002.5|22002.5|22002.5|22002.5|22002.5|0
1608045490000|2020-12-15 15:18:10|22001.98|22001.98|22004.05|22004.05|22004.05|22004.05|22001.91|22001.91|0
1608045500000|2020-12-15 15:18:20|22005.1|22005.1|22008.38|22008.38|22008.38|22008.38|22005.1|22005.1|0
1608045510000|2020-12-15 15:18:30|22008.31|22008.31|22006.65|22006.65|22008.31|22008.31|22005.95|22005.95|0
1608045520000|2020-12-15 15:18:40|22006.87|22006.87|22006.87|22006.87|22006.87|22006.87|22006.87|22006.87|0
1608045530000|2020-12-15 15:18:50|22006.66|22006.66|22003.45|22003.45|22006.66|22006.66|22003.45|22003.45|0
1608045540000|2020-12-15 15:19:00|22002.68|22002.68|21996.47|21996.47|22002.68|22002.68|21996.47|21996.47|0
1608045550000|2020-12-15 15:19:10|21995.79|21995.79|21996.01|21996.01|21996.01|21996.01|21995.57|21995.57|0
1608045560000|2020-12-15 15:19:20|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|0
1608045580000|2020-12-15 15:19:40|21996.02|21996.02|21996.13|21996.13|21996.13|21996.13|21996.02|21996.02|0
1608045590000|2020-12-15 15:19:50|21995.61|21995.61|21996.29|21996.29|21996.29|21996.29|21995.61|21995.61|0
1608045600000|2020-12-15 15:20:00|21995.6|21995.6|21995.6|21995.6|21995.6|21995.6|21995.6|21995.6|0
1608045610000|2020-12-15 15:20:10|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|21994.23|0
1608045620000|2020-12-15 15:20:20|21995.01|21995.01|21996.45|21996.45|21996.45|21996.45|21995.01|21995.01|0
1608045630000|2020-12-15 15:20:30|21995.08|21995.08|21996.05|21996.05|21996.38|21996.38|21995.08|21995.08|0
1608045640000|2020-12-15 15:20:40|21995.27|21995.27|21996.43|21996.43|21996.65|21996.65|21995.27|21995.27|0
1608045650000|2020-12-15 15:20:50|21996.86|21996.86|21993.89|21993.89|21996.86|21996.86|21993.89|21993.89|0
1608045660000|2020-12-15 15:21:00|21993.11|21993.11|21993.11|21993.11|21993.11|21993.11|21993.11|21993.11|0
1608045690000|2020-12-15 15:21:30|21993.32|21993.32|21994.29|21994.29|21994.29|21994.29|21993.32|21993.32|0
1608045700000|2020-12-15 15:21:40|21993.76|21993.76|21993.76|21993.76|21993.76|21993.76|21993.08|21993.08|0
1608045710000|2020-12-15 15:21:50|21993.95|21993.95|21994.14|21994.14|21994.14|21994.14|21993.95|21993.95|0
1608045720000|2020-12-15 15:22:00|21994.67|21994.67|21994.14|21994.14|21994.67|21994.67|21994.14|21994.14|0
1608045730000|2020-12-15 15:22:10|21994.38|21994.38|21999.8|21999.8|21999.8|21999.8|21994.38|21994.38|0
1608045740000|2020-12-15 15:22:20|22000.02|22000.02|22001.56|22001.56|22001.56|22001.56|22000.02|22000.02|0
1608045750000|2020-12-15 15:22:30|22002|22002|22007.89|22007.89|22007.89|22007.89|22002|22002|0
1608045760000|2020-12-15 15:22:40|22007.83|22007.83|22006.06|22006.06|22007.89|22007.89|22006.06|22006.06|0
1608045770000|2020-12-15 15:22:50|22006.59|22006.59|22008.25|22008.25|22008.25|22008.25|22005.5|22005.5|0
1608045780000|2020-12-15 15:23:00|22008.68|22008.68|22009.46|22009.46|22009.46|22009.46|22008.68|22008.68|0
1608045790000|2020-12-15 15:23:10|22008.93|22008.93|22008.95|22008.95|22010.51|22010.51|22007.88|22007.88|0
1608045810000|2020-12-15 15:23:30|22010.33|22010.33|22009.8|22009.8|22010.85|22010.85|22009.27|22009.27|0
1608045820000|2020-12-15 15:23:40|22010.58|22010.58|22010.04|22010.04|22011.1|22011.1|22009.2|22009.2|0
1608045830000|2020-12-15 15:23:50|22009.36|22009.36|22008.34|22008.34|22009.43|22009.43|22008.34|22008.34|0
1608045840000|2020-12-15 15:24:00|22008.13|22008.13|22006.73|22006.73|22008.13|22008.13|22006.51|22006.51|0
1608045850000|2020-12-15 15:24:10|22006.04|22006.04|22004.58|22004.58|22006.04|22006.04|22004.58|22004.58|0
1608045860000|2020-12-15 15:24:20|22004.72|22004.72|22002.59|22002.59|22004.72|22004.72|22002.59|22002.59|0
1608045880000|2020-12-15 15:24:40|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|22002.07|0
1608045890000|2020-12-15 15:24:50|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|22002.85|0
1608045900000|2020-12-15 15:25:00|22002.63|22002.63|22002.46|22002.46|22003.84|22003.84|22002.46|22002.46|0
1608045910000|2020-12-15 15:25:10|22001.41|22001.41|21999.74|21999.74|22001.41|22001.41|21999.51|21999.51|0
1608045920000|2020-12-15 15:25:20|21997.76|21997.76|22009.71|22009.71|22009.71|22009.71|21997.54|21997.54|0
1608045930000|2020-12-15 15:25:30|22009.49|22009.49|22009.31|22009.31|22013.23|22013.23|22009.31|22009.31|0
1608045940000|2020-12-15 15:25:40|22010.09|22010.09|22010.09|22010.09|22010.09|22010.09|22009.97|22009.97|0
1608045950000|2020-12-15 15:25:50|22008.53|22008.53|22007.09|22007.09|22008.53|22008.53|22007.09|22007.09|0
1608045960000|2020-12-15 15:26:00|22007.13|22007.13|22007.13|22007.13|22007.13|22007.13|22007.13|22007.13|0
1608045970000|2020-12-15 15:26:10|22006.07|22006.07|22004.6|22004.6|22006.07|22006.07|22004.6|22004.6|0
1608045980000|2020-12-15 15:26:20|22004.08|22004.08|22004.02|22004.02|22004.08|22004.08|22003.28|22003.28|0
1608045990000|2020-12-15 15:26:30|22003.49|22003.49|22002.22|22002.22|22003.49|22003.49|22002.22|22002.22|0
1608046000000|2020-12-15 15:26:40|22001.44|22001.44|21998.76|21998.76|22001.44|22001.44|21998.7|21998.7|0
1608046010000|2020-12-15 15:26:50|22000.13|22000.13|21999.52|21999.52|22000.13|22000.13|21999.4|21999.4|0
1608046020000|2020-12-15 15:27:00|21999.4|21999.4|21995.83|21995.83|21999.4|21999.4|21995.83|21995.83|0
1608046030000|2020-12-15 15:27:10|21996.05|21996.05|21993.81|21993.81|21996.05|21996.05|21993.62|21993.62|0
1608046040000|2020-12-15 15:27:20|21994.34|21994.34|21996.74|21996.74|21996.74|21996.74|21994.15|21994.15|0
1608046050000|2020-12-15 15:27:30|21996.21|21996.21|21996.21|21996.21|21996.21|21996.21|21996.21|21996.21|0
1608046070000|2020-12-15 15:27:50|21995.43|21995.43|21990.98|21990.98|21995.86|21995.86|21990.98|21990.98|0
1608046080000|2020-12-15 15:28:00|21990.2|21990.2|21986.32|21986.32|21990.2|21990.2|21984.53|21984.53|0
1608046090000|2020-12-15 15:28:10|21986.09|21986.09|21985.02|21985.02|21986.09|21986.09|21985.02|21985.02|0
1608046100000|2020-12-15 15:28:20|21985.8|21985.8|21985.23|21985.23|21985.8|21985.8|21985.02|21985.02|0
1608046110000|2020-12-15 15:28:30|21984.18|21984.18|21986.81|21986.81|21986.81|21986.81|21983.54|21983.54|0
1608046120000|2020-12-15 15:28:40|21989.58|21989.58|21990.94|21990.94|21990.94|21990.94|21989.58|21989.58|0
1608046130000|2020-12-15 15:28:50|21990.73|21990.73|21990.2|21990.2|21990.73|21990.73|21989.67|21989.67|0
1608046140000|2020-12-15 15:29:00|21990.73|21990.73|21989.21|21989.21|21990.73|21990.73|21988.68|21988.68|0
1608046150000|2020-12-15 15:29:10|21989.14|21989.14|21989.14|21989.14|21989.14|21989.14|21989.14|21989.14|0
1608046160000|2020-12-15 15:29:20|21990.19|21990.19|21990.19|21990.19|21990.19|21990.19|21988.82|21988.82|0
1608046170000|2020-12-15 15:29:30|21989.98|21989.98|21989.98|21989.98|21989.98|21989.98|21989.98|21989.98|0
1608046180000|2020-12-15 15:29:40|21989.76|21989.76|21991.83|21991.83|21993.2|21993.2|21988.02|21988.02|0
1608046190000|2020-12-15 15:29:50|21992.05|21992.05|21987.51|21987.51|21992.05|21992.05|21987.51|21987.51|0
1608046200000|2020-12-15 15:30:00|21984.76|21984.76|21976.92|21976.92|21984.76|21984.76|21976.92|21976.92|0
1608046210000|2020-12-15 15:30:10|21977.36|21977.36|21975.65|21975.65|21977.36|21977.36|21975.65|21975.65|0
1608046220000|2020-12-15 15:30:20|21976.33|21976.33|21972.96|21972.96|21976.58|21976.58|21972.78|21972.78|0
1608046230000|2020-12-15 15:30:30|21972.43|21972.43|21971.47|21971.47|21972.43|21972.43|21971.47|21971.47|0
1608046240000|2020-12-15 15:30:40|21970.09|21970.09|21970.21|21970.21|21970.21|21970.21|21970.09|21970.09|0
1608046250000|2020-12-15 15:30:50|21971.58|21971.58|21972.64|21972.64|21972.64|21972.64|21971.58|21971.58|0
1608046260000|2020-12-15 15:31:00|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|0
1608046270000|2020-12-15 15:31:10|21973.91|21973.91|21967|21967|21973.91|21973.91|21967|21967|0
1608046280000|2020-12-15 15:31:20|21965.95|21965.95|21964.06|21964.06|21965.95|21965.95|21964.06|21964.06|0
1608046290000|2020-12-15 15:31:30|21966.81|21966.81|21967.86|21967.86|21968.39|21968.39|21966.81|21966.81|0
1608046300000|2020-12-15 15:31:40|21967.65|21967.65|21970.57|21970.57|21970.57|21970.57|21967.65|21967.65|0
1608046310000|2020-12-15 15:31:50|21971.09|21971.09|21981.71|21981.71|21981.71|21981.71|21969.72|21969.72|0
1608046320000|2020-12-15 15:32:00|21981.64|21981.64|21981.44|21981.44|21982.21|21982.21|21979.26|21979.26|0
1608046330000|2020-12-15 15:32:10|21982.22|21982.22|21982.99|21982.99|21982.99|21982.99|21981.86|21981.86|0
1608046340000|2020-12-15 15:32:20|21982.21|21982.21|21984.58|21984.58|21984.58|21984.58|21980.9|21980.9|0
1608046350000|2020-12-15 15:32:30|21984.35|21984.35|21989.16|21989.16|21989.53|21989.53|21983.57|21983.57|0
1608046360000|2020-12-15 15:32:40|21989.35|21989.35|21987.73|21987.73|21989.35|21989.35|21987.73|21987.73|0
1608046370000|2020-12-15 15:32:50|21987.2|21987.2|21985.06|21985.06|21987.2|21987.2|21985.06|21985.06|0
1608046380000|2020-12-15 15:33:00|21982.31|21982.31|21979.38|21979.38|21982.31|21982.31|21978.75|21978.75|0
1608046390000|2020-12-15 15:33:10|21978.85|21978.85|21978.33|21978.33|21978.85|21978.85|21978.33|21978.33|0
1608046400000|2020-12-15 15:33:20|21976.95|21976.95|21985.74|21985.74|21985.74|21985.74|21976.95|21976.95|0
1608046410000|2020-12-15 15:33:30|21983|21983|21982.91|21982.91|21984.11|21984.11|21982.91|21982.91|0
1608046420000|2020-12-15 15:33:40|21982.38|21982.38|21981.04|21981.04|21982.6|21982.6|21981.04|21981.04|0
1608046430000|2020-12-15 15:33:50|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|0
1608046440000|2020-12-15 15:34:00|21975.52|21975.52|21979.57|21979.57|21979.57|21979.57|21974.84|21974.84|0
1608046450000|2020-12-15 15:34:10|21980.1|21980.1|21982|21982|21982|21982|21980.1|21980.1|0
1608046460000|2020-12-15 15:34:20|21982.78|21982.78|21982.78|21982.78|21982.78|21982.78|21982.78|21982.78|0
1608046470000|2020-12-15 15:34:30|21983.56|21983.56|21983.56|21983.56|21983.56|21983.56|21983.56|21983.56|0
1608046480000|2020-12-15 15:34:40|21984.33|21984.33|21990.62|21990.62|21990.84|21990.84|21983.49|21983.49|0
1608046490000|2020-12-15 15:34:50|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|0
1608046500000|2020-12-15 15:35:00|21994.42|21994.42|21994.41|21994.41|21994.42|21994.42|21993.04|21993.04|0
1608046510000|2020-12-15 15:35:10|21994.94|21994.94|21987.76|21987.76|21994.94|21994.94|21987.76|21987.76|0
1608046520000|2020-12-15 15:35:20|21989.14|21989.14|21987.63|21987.63|21989.67|21989.67|21987.63|21987.63|0
1608046530000|2020-12-15 15:35:30|21988.48|21988.48|21990.63|21990.63|21990.63|21990.63|21988.48|21988.48|0
1608046540000|2020-12-15 15:35:40|21991.16|21991.16|21993.64|21993.64|21993.64|21993.64|21991.16|21991.16|0
1608046550000|2020-12-15 15:35:50|21994.17|21994.17|22003.91|22003.91|22005.29|22005.29|21993.64|21993.64|0
1608046560000|2020-12-15 15:36:00|22003.23|22003.23|21998.24|21998.24|22003.23|22003.23|21998.24|21998.24|0
1608046570000|2020-12-15 15:36:10|21998.03|21998.03|21990.28|21990.28|21998.03|21998.03|21990.28|21990.28|0
1608046580000|2020-12-15 15:36:20|21993.03|21993.03|21991.73|21991.73|21993.03|21993.03|21991.51|21991.51|0
1608046590000|2020-12-15 15:36:30|21991.84|21991.84|21989.69|21989.69|21991.84|21991.84|21989.69|21989.69|0
1608046600000|2020-12-15 15:36:40|21991.06|21991.06|21993.42|21993.42|21993.42|21993.42|21991.06|21991.06|0
1608046610000|2020-12-15 15:36:50|21993.61|21993.61|21991.71|21991.71|21993.61|21993.61|21991.71|21991.71|0
1608046620000|2020-12-15 15:37:00|21991.03|21991.03|21987.28|21987.28|21991.03|21991.03|21987.28|21987.28|0
1608046630000|2020-12-15 15:37:10|21986.76|21986.76|21996.94|21996.94|21997.16|21997.16|21986.76|21986.76|0
1608046640000|2020-12-15 15:37:20|21994.83|21994.83|21992.61|21992.61|21995.36|21995.36|21992.61|21992.61|0
1608046650000|2020-12-15 15:37:30|21991.05|21991.05|21985.96|21985.96|21991.05|21991.05|21984.9|21984.9|0
1608046660000|2020-12-15 15:37:40|21986.48|21986.48|21983.83|21983.83|21986.48|21986.48|21983.62|21983.62|0
1608046670000|2020-12-15 15:37:50|21985.21|21985.21|21982.97|21982.97|21986.99|21986.99|21982.97|21982.97|0
1608046680000|2020-12-15 15:38:00|21982.75|21982.75|21977.77|21977.77|21982.75|21982.75|21975.02|21975.02|0
1608046690000|2020-12-15 15:38:10|21977.89|21977.89|21978.91|21978.91|21978.91|21978.91|21977.89|21977.89|0
1608046700000|2020-12-15 15:38:20|21979.69|21979.69|21982.32|21982.32|21982.91|21982.91|21979.69|21979.69|0
1608046710000|2020-12-15 15:38:30|21980.16|21980.16|21979.64|21979.64|21980.16|21980.16|21979.64|21979.64|0
1608046720000|2020-12-15 15:38:40|21979.4|21979.4|21980.34|21980.34|21980.34|21980.34|21979.29|21979.29|0
1608046730000|2020-12-15 15:38:50|21979.56|21979.56|21979.59|21979.59|21979.59|21979.59|21979.56|21979.56|0
1608046740000|2020-12-15 15:39:00|21980.9|21980.9|21978.81|21978.81|21980.9|21980.9|21978.81|21978.81|0
1608046750000|2020-12-15 15:39:10|21977.23|21977.23|21976.95|21976.95|21977.23|21977.23|21976.52|21976.52|0
1608046760000|2020-12-15 15:39:20|21976.88|21976.88|21977.57|21977.57|21977.57|21977.57|21976.88|21976.88|0
1608046780000|2020-12-15 15:39:40|21973.26|21973.26|21973.26|21973.26|21973.26|21973.26|21973.26|21973.26|0
1608046790000|2020-12-15 15:39:50|21973.14|21973.14|21973.14|21973.14|21973.14|21973.14|21973.14|21973.14|0
1608046800000|2020-12-15 15:40:00|21972.09|21972.09|21972.71|21972.71|21973.4|21973.4|21972.03|21972.03|0
1608046810000|2020-12-15 15:40:10|21974.09|21974.09|21974.22|21974.22|21974.22|21974.22|21974.09|21974.09|0
1608046820000|2020-12-15 15:40:20|21980.69|21980.69|21983.61|21983.61|21983.61|21983.61|21980.69|21980.69|0
1608046830000|2020-12-15 15:40:30|21985.66|21985.66|21986.45|21986.45|21986.45|21986.45|21984.89|21984.89|0
1608046840000|2020-12-15 15:40:40|21986.42|21986.42|21983.43|21983.43|21986.42|21986.42|21982.9|21982.9|0
1608046850000|2020-12-15 15:40:50|21984.81|21984.81|21988.08|21988.08|21988.08|21988.08|21984.81|21984.81|0
1608046860000|2020-12-15 15:41:00|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|0
1608046870000|2020-12-15 15:41:10|21986.64|21986.64|21982.43|21982.43|21986.64|21986.64|21981.9|21981.9|0
1608046880000|2020-12-15 15:41:20|21981.9|21981.9|21985.86|21985.86|21986.64|21986.64|21981.9|21981.9|0
1608046890000|2020-12-15 15:41:30|21986.54|21986.54|21990.34|21990.34|21990.87|21990.87|21985.17|21985.17|0
1608046900000|2020-12-15 15:41:40|21991.12|21991.12|21995.7|21995.7|21995.7|21995.7|21991.12|21991.12|0
1608046910000|2020-12-15 15:41:50|21995.18|21995.18|21995.18|21995.18|21995.18|21995.18|21995.18|21995.18|0
1608046920000|2020-12-15 15:42:00|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|0
1608046930000|2020-12-15 15:42:10|21994.37|21994.37|21994.37|21994.37|21994.37|21994.37|21994.37|21994.37|0
1608046940000|2020-12-15 15:42:20|21995.74|21995.74|21996.42|21996.42|21996.42|21996.42|21995.74|21995.74|0
1608046950000|2020-12-15 15:42:30|21995.74|21995.74|21999.41|21999.41|21999.41|21999.41|21995.74|21995.74|0
1608046960000|2020-12-15 15:42:40|21999.93|21999.93|22002.88|22002.88|22004.25|22004.25|21999.93|21999.93|0
1608046970000|2020-12-15 15:42:50|22003.11|22003.11|22009.37|22009.37|22009.37|22009.37|22003.11|22003.11|0
1608046980000|2020-12-15 15:43:00|22009.15|22009.15|22009.15|22009.15|22009.93|22009.93|22009.15|22009.15|0
1608046990000|2020-12-15 15:43:10|22007.78|22007.78|22008.83|22008.83|22008.83|22008.83|22007.78|22007.78|0
1608047000000|2020-12-15 15:43:20|22009.61|22009.61|22008.05|22008.05|22009.61|22009.61|22008.05|22008.05|0
1608047010000|2020-12-15 15:43:30|22008.83|22008.83|22005.52|22005.52|22008.83|22008.83|22005.3|22005.3|0
1608047020000|2020-12-15 15:43:40|22006.3|22006.3|22005.61|22005.61|22006.3|22006.3|22004.92|22004.92|0
1608047030000|2020-12-15 15:43:50|22012.66|22012.66|22011.08|22011.08|22012.66|22012.66|22011.08|22011.08|0
1608047040000|2020-12-15 15:44:00|22006.96|22006.96|22006.96|22006.96|22006.96|22006.96|22006.43|22006.43|0
1608047060000|2020-12-15 15:44:20|22008.32|22008.32|22008.85|22008.85|22008.85|22008.85|22008.32|22008.32|0
1608047070000|2020-12-15 15:44:30|22009.07|22009.07|22008.01|22008.01|22009.07|22009.07|22008.01|22008.01|0
1608047080000|2020-12-15 15:44:40|22005.4|22005.4|22001.42|22001.42|22005.4|22005.4|22001.42|22001.42|0
1608047090000|2020-12-15 15:44:50|22000.05|22000.05|21994.2|21994.2|22000.05|22000.05|21994.2|21994.2|0
1608047100000|2020-12-15 15:45:00|21995.58|21995.58|21994.89|21994.89|21995.58|21995.58|21994.89|21994.89|0
1608047110000|2020-12-15 15:45:10|21995.42|21995.42|21994.89|21994.89|21995.42|21995.42|21994.89|21994.89|0
1608047120000|2020-12-15 15:45:20|21994.37|21994.37|21994.99|21994.99|21995.67|21995.67|21994.37|21994.37|0
1608047130000|2020-12-15 15:45:30|21995.77|21995.77|21997.07|21997.07|21997.07|21997.07|21995.24|21995.24|0
1608047140000|2020-12-15 15:45:40|21996.55|21996.55|22001.1|22001.1|22001.31|22001.31|21996.55|21996.55|0
1608047150000|2020-12-15 15:45:50|22001.84|22001.84|22003.56|22003.56|22003.99|22003.99|22001.84|22001.84|0
1608047160000|2020-12-15 15:46:00|22003.78|22003.78|22003.78|22003.78|22003.78|22003.78|22003.78|22003.78|0
1608047170000|2020-12-15 15:46:10|22004.01|22004.01|22005.55|22005.55|22006.33|22006.33|22003.78|22003.78|0
1608047180000|2020-12-15 15:46:20|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|22004.87|0
1608047190000|2020-12-15 15:46:30|22004.09|22004.09|22011.51|22011.51|22011.51|22011.51|22004.09|22004.09|0
1608047200000|2020-12-15 15:46:40|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|0
1608047210000|2020-12-15 15:46:50|22011.2|22011.2|22009.82|22009.82|22011.2|22011.2|22009.82|22009.82|0
1608047220000|2020-12-15 15:47:00|22010.35|22010.35|22010.35|22010.35|22010.35|22010.35|22010.35|22010.35|0
1608047230000|2020-12-15 15:47:10|22011.91|22011.91|22015.2|22015.2|22015.2|22015.2|22011.88|22011.88|0
1608047240000|2020-12-15 15:47:20|22015.1|22015.1|22014.33|22014.33|22015.1|22015.1|22014.33|22014.33|0
1608047250000|2020-12-15 15:47:30|22011.58|22011.58|22012.12|22012.12|22012.12|22012.12|22011.34|22011.34|0
1608047260000|2020-12-15 15:47:40|22011.6|22011.6|22011.6|22011.6|22011.6|22011.6|22011.6|22011.6|0
1608047270000|2020-12-15 15:47:50|22011.81|22011.81|22011.28|22011.28|22011.81|22011.81|22011.28|22011.28|0
1608047280000|2020-12-15 15:48:00|22009.91|22009.91|22011.26|22011.26|22011.49|22011.49|22009.91|22009.91|0
1608047290000|2020-12-15 15:48:10|22010.48|22010.48|22018.52|22018.52|22019.04|22019.04|22010.48|22010.48|0
1608047300000|2020-12-15 15:48:20|22017.14|22017.14|22017.99|22017.99|22018.52|22018.52|22017.14|22017.14|0
1608047310000|2020-12-15 15:48:30|22018.21|22018.21|22025.57|22025.57|22025.64|22025.64|22018.14|22018.14|0
1608047320000|2020-12-15 15:48:40|22026.94|22026.94|22027.48|22027.48|22027.67|22027.67|22026.61|22026.61|0
1608047330000|2020-12-15 15:48:50|22028.26|22028.26|22028.04|22028.04|22028.26|22028.26|22028.04|22028.04|0
1608047340000|2020-12-15 15:49:00|22028.82|22028.82|22028.6|22028.6|22028.82|22028.82|22028.6|22028.6|0
1608047350000|2020-12-15 15:49:10|22030.07|22030.07|22032.18|22032.18|22032.18|22032.18|22030.07|22030.07|0
1608047360000|2020-12-15 15:49:20|22035.34|22035.34|22035.59|22035.59|22035.59|22035.59|22034.81|22034.81|0
1608047370000|2020-12-15 15:49:30|22035.07|22035.07|22036.92|22036.92|22037.66|22037.66|22034.38|22034.38|0
1608047380000|2020-12-15 15:49:40|22037.97|22037.97|22037.55|22037.55|22037.97|22037.97|22037.55|22037.55|0
1608047390000|2020-12-15 15:49:50|22036.18|22036.18|22036.7|22036.7|22036.7|22036.7|22036.18|22036.18|0
1608047400000|2020-12-15 15:50:00|22036.79|22036.79|22035.05|22035.05|22036.85|22036.85|22035.02|22035.02|0
1608047410000|2020-12-15 15:50:10|22034.52|22034.52|22034.46|22034.46|22035.3|22035.3|22034.46|22034.46|0
1608047420000|2020-12-15 15:50:20|22035.24|22035.24|22036.61|22036.61|22036.61|22036.61|22035.24|22035.24|0
1608047430000|2020-12-15 15:50:30|22037.92|22037.92|22045.67|22045.67|22045.67|22045.67|22037.92|22037.92|0
1608047440000|2020-12-15 15:50:40|22045.49|22045.49|22045.05|22045.05|22046.01|22046.01|22044.45|22044.45|0
1608047450000|2020-12-15 15:50:50|22045.27|22045.27|22046.3|22046.3|22046.98|22046.98|22045.27|22045.27|0
1608047460000|2020-12-15 15:51:00|22043.55|22043.55|22038.56|22038.56|22043.55|22043.55|22038.56|22038.56|0
1608047470000|2020-12-15 15:51:10|22039.34|22039.34|22038.31|22038.31|22041.4|22041.4|22038.31|22038.31|0
1608047480000|2020-12-15 15:51:20|22038.84|22038.84|22040.92|22040.92|22040.92|22040.92|22038.84|22038.84|0
1608047490000|2020-12-15 15:51:30|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|22044.2|0
1608047500000|2020-12-15 15:51:40|22044.98|22044.98|22045.75|22045.75|22045.75|22045.75|22044.98|22044.98|0
1608047510000|2020-12-15 15:51:50|22047.13|22047.13|22051.35|22051.35|22051.42|22051.42|22047.13|22047.13|0
1608047520000|2020-12-15 15:52:00|22051.88|22051.88|22052.28|22052.28|22054.83|22054.83|22050.45|22050.45|0
1608047530000|2020-12-15 15:52:10|22053.06|22053.06|22049.85|22049.85|22053.06|22053.06|22049.85|22049.85|0
1608047540000|2020-12-15 15:52:20|22047.95|22047.95|22050.89|22050.89|22050.89|22050.89|22044.84|22044.84|0
1608047550000|2020-12-15 15:52:30|22052.88|22052.88|22053.41|22053.41|22053.93|22053.93|22052.88|22052.88|0
1608047560000|2020-12-15 15:52:40|22052.63|22052.63|22053.48|22053.48|22053.48|22053.48|22052.1|22052.1|0
1608047570000|2020-12-15 15:52:50|22054|22054|22053.48|22053.48|22054|22054|22053.48|22053.48|0
1608047580000|2020-12-15 15:53:00|22054|22054|22056.43|22056.43|22056.43|22056.43|22054|22054|0
1608047590000|2020-12-15 15:53:10|22055.99|22055.99|22056.74|22056.74|22056.74|22056.74|22055.99|22055.99|0
1608047600000|2020-12-15 15:53:20|22056.79|22056.79|22060.59|22060.59|22060.59|22060.59|22056.27|22056.27|0
1608047610000|2020-12-15 15:53:30|22060.48|22060.48|22062.38|22062.38|22062.38|22062.38|22060.48|22060.48|0
1608047620000|2020-12-15 15:53:40|22062.16|22062.16|22062.16|22062.16|22062.69|22062.69|22062.16|22062.16|0
1608047630000|2020-12-15 15:53:50|22062.1|22062.1|22062.78|22062.78|22062.78|22062.78|22062.1|22062.1|0
1608047640000|2020-12-15 15:54:00|22060.03|22060.03|22061.29|22061.29|22062.67|22062.67|22057.09|22057.09|0
1608047650000|2020-12-15 15:54:10|22061.54|22061.54|22059.56|22059.56|22061.54|22061.54|22059.56|22059.56|0
1608047660000|2020-12-15 15:54:20|22060.93|22060.93|22061.46|22061.46|22061.46|22061.46|22060.08|22060.08|0
1608047680000|2020-12-15 15:54:40|22060.09|22060.09|22057.09|22057.09|22060.62|22060.62|22057.09|22057.09|0
1608047690000|2020-12-15 15:54:50|22058.47|22058.47|22055.72|22055.72|22058.47|22058.47|22055.72|22055.72|0
1608047700000|2020-12-15 15:55:00|22053.11|22053.11|22048.98|22048.98|22053.11|22053.11|22048.98|22048.98|0
1608047710000|2020-12-15 15:55:10|22049.66|22049.66|22046.63|22046.63|22049.66|22049.66|22046.63|22046.63|0
1608047720000|2020-12-15 15:55:20|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|22046.51|0
1608047730000|2020-12-15 15:55:30|22043.76|22043.76|22044.97|22044.97|22044.97|22044.97|22043.76|22043.76|0
1608047740000|2020-12-15 15:55:40|22044.44|22044.44|22043.92|22043.92|22044.44|22044.44|22043.92|22043.92|0
1608047750000|2020-12-15 15:55:50|22045.29|22045.29|22051.32|22051.32|22051.32|22051.32|22044.61|22044.61|0
1608047760000|2020-12-15 15:56:00|22051.85|22051.85|22051.85|22051.85|22051.85|22051.85|22051.85|22051.85|0
1608047770000|2020-12-15 15:56:10|22051.19|22051.19|22050.41|22050.41|22051.19|22051.19|22050.41|22050.41|0
1608047780000|2020-12-15 15:56:20|22050.19|22050.19|22047.49|22047.49|22050.19|22050.19|22047.49|22047.49|0
1608047790000|2020-12-15 15:56:30|22046.96|22046.96|22046.96|22046.96|22046.96|22046.96|22046.96|22046.96|0
1608047800000|2020-12-15 15:56:40|22047.08|22047.08|22048.13|22048.13|22048.13|22048.13|22047.08|22047.08|0
1608047810000|2020-12-15 15:56:50|22046.75|22046.75|22045.7|22045.7|22046.75|22046.75|22045.7|22045.7|0
1608047820000|2020-12-15 15:57:00|22044.33|22044.33|22045.77|22045.77|22045.77|22045.77|22044.33|22044.33|0
1608047830000|2020-12-15 15:57:10|22044.4|22044.4|22046.3|22046.3|22047.67|22047.67|22044.4|22044.4|0
1608047840000|2020-12-15 15:57:20|22046.08|22046.08|22045.67|22045.67|22046.08|22046.08|22045.67|22045.67|0
1608047850000|2020-12-15 15:57:30|22044.3|22044.3|22041.55|22041.55|22044.3|22044.3|22041.55|22041.55|0
1608047860000|2020-12-15 15:57:40|22041.02|22041.02|22040.4|22040.4|22041.02|22041.02|22039.66|22039.66|0
1608047870000|2020-12-15 15:57:50|22040.34|22040.34|22040.57|22040.57|22040.57|22040.57|22040.34|22040.34|0
1608047880000|2020-12-15 15:58:00|22040.45|22040.45|22043.2|22043.2|22043.2|22043.2|22040.45|22040.45|0
1608047890000|2020-12-15 15:58:10|22042.67|22042.67|22041.3|22041.3|22042.67|22042.67|22041.3|22041.3|0
1608047900000|2020-12-15 15:58:20|22042.67|22042.67|22042.67|22042.67|22043.2|22043.2|22042.67|22042.67|0
1608047910000|2020-12-15 15:58:30|22043.2|22043.2|22042.71|22042.71|22043.2|22043.2|22042.15|22042.15|0
1608047920000|2020-12-15 15:58:40|22042.59|22042.59|22043.03|22043.03|22043.03|22043.03|22042.59|22042.59|0
1608047930000|2020-12-15 15:58:50|22042.96|22042.96|22042.96|22042.96|22042.96|22042.96|22042.89|22042.89|0
1608047940000|2020-12-15 15:59:00|22044.95|22044.95|22042.39|22042.39|22046.78|22046.78|22042.39|22042.39|0
1608047950000|2020-12-15 15:59:10|22041.86|22041.86|22042|22042|22042.21|22042.21|22041.86|22041.86|0
1608047960000|2020-12-15 15:59:20|22043.37|22043.37|22045.81|22045.81|22045.92|22045.92|22043.37|22043.37|0
1608047970000|2020-12-15 15:59:30|22044.43|22044.43|22045.28|22045.28|22046.87|22046.87|22044.43|22044.43|0
1608047980000|2020-12-15 15:59:40|22044.75|22044.75|22043.54|22043.54|22044.75|22044.75|22043.54|22043.54|0
1608047990000|2020-12-15 15:59:50|22044.92|22044.92|22046|22046|22046|22046|22044.92|22044.92|0
1608048000000|2020-12-15 16:00:00|22047.38|22047.38|22058.33|22058.33|22058.33|22058.33|22047.38|22047.38|0
1608048010000|2020-12-15 16:00:10|22058.56|22058.56|22057.19|22057.19|22058.56|22058.56|22057.19|22057.19|0
1608048020000|2020-12-15 16:00:20|22058.24|22058.24|22058.24|22058.24|22058.24|22058.24|22058.24|22058.24|0
1608048040000|2020-12-15 16:00:40|22058.46|22058.46|22058.42|22058.42|22059.36|22059.36|22058.42|22058.42|0
1608048050000|2020-12-15 16:00:50|22058.95|22058.95|22056.21|22056.21|22058.95|22058.95|22056.21|22056.21|0
1608048060000|2020-12-15 16:01:00|22056.42|22056.42|22052.87|22052.87|22056.42|22056.42|22052.18|22052.18|0
1608048070000|2020-12-15 16:01:10|22051.81|22051.81|22049.87|22049.87|22051.81|22051.81|22049.87|22049.87|0
1608048080000|2020-12-15 16:01:20|22048.81|22048.81|22045.48|22045.48|22049|22049|22045.48|22045.48|0
1608048090000|2020-12-15 16:01:30|22044.42|22044.42|22047.63|22047.63|22047.63|22047.63|22042.27|22042.27|0
1608048100000|2020-12-15 16:01:40|22048.07|22048.07|22047.85|22047.85|22048.07|22048.07|22047.85|22047.85|0
1608048110000|2020-12-15 16:01:50|22048.53|22048.53|22045.57|22045.57|22048.53|22048.53|22045.57|22045.57|0
1608048120000|2020-12-15 16:02:00|22044.47|22044.47|22049.64|22049.64|22049.64|22049.64|22044.47|22044.47|0
1608048130000|2020-12-15 16:02:10|22049.85|22049.85|22049.64|22049.64|22049.85|22049.85|22049.64|22049.64|0
1608048140000|2020-12-15 16:02:20|22048.96|22048.96|22043.58|22043.58|22048.96|22048.96|22043.58|22043.58|0
1608048150000|2020-12-15 16:02:30|22044.24|22044.24|22040.4|22040.4|22044.24|22044.24|22040.19|22040.19|0
1608048160000|2020-12-15 16:02:40|22040.47|22040.47|22036.94|22036.94|22040.47|22040.47|22036.94|22036.94|0
1608048170000|2020-12-15 16:02:50|22039.37|22039.37|22039.37|22039.37|22039.49|22039.49|22039.37|22039.37|0
1608048180000|2020-12-15 16:03:00|22040.15|22040.15|22043.68|22043.68|22043.68|22043.68|22040.15|22040.15|0
1608048190000|2020-12-15 16:03:10|22043.46|22043.46|22045.05|22045.05|22045.05|22045.05|22043.46|22043.46|0
1608048200000|2020-12-15 16:03:20|22045.73|22045.73|22046.51|22046.51|22046.51|22046.51|22045.73|22045.73|0
1608048210000|2020-12-15 16:03:30|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|22047.03|0
1608048230000|2020-12-15 16:03:50|22047.81|22047.81|22049.14|22049.14|22049.33|22049.33|22047.81|22047.81|0
1608048240000|2020-12-15 16:04:00|22047.77|22047.77|22045.19|22045.19|22047.77|22047.77|22045.19|22045.19|0
1608048250000|2020-12-15 16:04:10|22046.56|22046.56|22046.44|22046.44|22046.56|22046.56|22046.44|22046.44|0
1608048260000|2020-12-15 16:04:20|22045.07|22045.07|22040.09|22040.09|22045.07|22045.07|22039.88|22039.88|0
1608048270000|2020-12-15 16:04:30|22040.62|22040.62|22040.62|22040.62|22040.62|22040.62|22040.62|22040.62|0
1608048280000|2020-12-15 16:04:40|22039.24|22039.24|22039.24|22039.24|22039.24|22039.24|22039.24|22039.24|0
1608048290000|2020-12-15 16:04:50|22039.13|22039.13|22040.29|22040.29|22040.43|22040.43|22039.13|22039.13|0
1608048300000|2020-12-15 16:05:00|22038.92|22038.92|22033.23|22033.23|22038.92|22038.92|22033.23|22033.23|0
1608048310000|2020-12-15 16:05:10|22030.48|22030.48|22030.48|22030.48|22030.48|22030.48|22030.48|22030.48|0
1608048320000|2020-12-15 16:05:20|22030.27|22030.27|22033.94|22033.94|22033.94|22033.94|22030.05|22030.05|0
1608048330000|2020-12-15 16:05:30|22033.71|22033.71|22031.62|22031.62|22033.71|22033.71|22031.62|22031.62|0
1608048340000|2020-12-15 16:05:40|22031.1|22031.1|22032.24|22032.24|22032.24|22032.24|22030.86|22030.86|0
1608048350000|2020-12-15 16:05:50|22028.03|22028.03|22029.49|22029.49|22029.49|22029.49|22028.03|22028.03|0
1608048360000|2020-12-15 16:06:00|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|22029.27|0
1608048370000|2020-12-15 16:06:10|22029.2|22029.2|22028.18|22028.18|22029.2|22029.2|22027.4|22027.4|0
1608048380000|2020-12-15 16:06:20|22027.96|22027.96|22025.11|22025.11|22027.96|22027.96|22024.59|22024.59|0
1608048390000|2020-12-15 16:06:30|22025.04|22025.04|22018.49|22018.49|22025.04|22025.04|22018.49|22018.49|0
1608048400000|2020-12-15 16:06:40|22017.11|22017.11|22015.75|22015.75|22017.11|22017.11|22015.75|22015.75|0
1608048410000|2020-12-15 16:06:50|22015.53|22015.53|22007.74|22007.74|22015.53|22015.53|22007.74|22007.74|0
1608048420000|2020-12-15 16:07:00|22007.21|22007.21|21993.4|21993.4|22010.49|22010.49|21993.4|21993.4|0
1608048430000|2020-12-15 16:07:10|21994.08|21994.08|21995.18|21995.18|21995.36|21995.36|21992.25|21992.25|0
1608048440000|2020-12-15 16:07:20|21994.81|21994.81|22001.99|22001.99|22001.99|22001.99|21993.52|21993.52|0
1608048450000|2020-12-15 16:07:30|22003.3|22003.3|22001.68|22001.68|22004.88|22004.88|22001.68|22001.68|0
1608048460000|2020-12-15 16:07:40|22000.99|22000.99|21995.79|21995.79|22002.37|22002.37|21995.79|21995.79|0
1608048470000|2020-12-15 16:07:50|21994.41|21994.41|21994.59|21994.59|21995.12|21995.12|21992.69|21992.69|0
1608048480000|2020-12-15 16:08:00|21994.81|21994.81|22007.48|22007.48|22007.48|22007.48|21994.81|21994.81|0
1608048490000|2020-12-15 16:08:10|22008.01|22008.01|22012.41|22012.41|22013.55|22013.55|22007.48|22007.48|0
1608048500000|2020-12-15 16:08:20|22012.93|22012.93|22017.06|22017.06|22017.22|22017.22|22012.41|22012.41|0
1608048510000|2020-12-15 16:08:30|22017.74|22017.74|22016.03|22016.03|22017.74|22017.74|22013.89|22013.89|0
1608048520000|2020-12-15 16:08:40|22015.97|22015.97|22011.59|22011.59|22018.56|22018.56|22011.59|22011.59|0
1608048530000|2020-12-15 16:08:50|22010.83|22010.83|22013.23|22013.23|22015.82|22015.82|22010.83|22010.83|0
1608048540000|2020-12-15 16:09:00|22013.76|22013.76|22016.02|22016.02|22017.92|22017.92|22013.59|22013.59|0
1608048550000|2020-12-15 16:09:10|22015.49|22015.49|22011.54|22011.54|22015.49|22015.49|22011.54|22011.54|0
1608048560000|2020-12-15 16:09:20|22015.67|22015.67|22017.07|22017.07|22017.6|22017.6|22015.67|22015.67|0
1608048570000|2020-12-15 16:09:30|22018.28|22018.28|22021.39|22021.39|22021.39|22021.39|22018.28|22018.28|0
1608048580000|2020-12-15 16:09:40|22020.71|22020.71|22021.24|22021.24|22021.24|22021.24|22020.71|22020.71|0
1608048590000|2020-12-15 16:09:50|22019.78|22019.78|22022.45|22022.45|22022.45|22022.45|22019.78|22019.78|0
1608048600000|2020-12-15 16:10:00|22023.13|22023.13|22016.5|22016.5|22023.13|22023.13|22016.5|22016.5|0
1608048610000|2020-12-15 16:10:10|22015.82|22015.82|22009.77|22009.77|22015.92|22015.92|22009.77|22009.77|0
1608048620000|2020-12-15 16:10:20|22009.55|22009.55|22009.55|22009.55|22010.08|22010.08|22007.39|22007.39|0
1608048630000|2020-12-15 16:10:30|22009.77|22009.77|22005.35|22005.35|22009.77|22009.77|22005.35|22005.35|0
1608048640000|2020-12-15 16:10:40|22008.62|22008.62|22015.09|22015.09|22015.09|22015.09|22008.4|22008.4|0
1608048650000|2020-12-15 16:10:50|22015.61|22015.61|22021.95|22021.95|22021.95|22021.95|22015.21|22015.21|0
1608048660000|2020-12-15 16:11:00|22020.35|22020.35|22027.77|22027.77|22027.77|22027.77|22020.35|22020.35|0
1608048670000|2020-12-15 16:11:10|22026.4|22026.4|22024.63|22024.63|22027.09|22027.09|22023.77|22023.77|0
1608048680000|2020-12-15 16:11:20|22024.41|22024.41|22023.94|22023.94|22025.31|22025.31|22023.94|22023.94|0
1608048690000|2020-12-15 16:11:30|22023.16|22023.16|22023.16|22023.16|22023.16|22023.16|22023.16|22023.16|0
1608048700000|2020-12-15 16:11:40|22023.04|22023.04|22019.13|22019.13|22023.04|22023.04|22019.13|22019.13|0
1608048710000|2020-12-15 16:11:50|22020.18|22020.18|22028.11|22028.11|22028.11|22028.11|22020.18|22020.18|0
1608048720000|2020-12-15 16:12:00|22029.66|22029.66|22028.98|22028.98|22030.35|22030.35|22028.98|22028.98|0
1608048730000|2020-12-15 16:12:10|22029.29|22029.29|22029.29|22029.29|22029.29|22029.29|22029.29|22029.29|0
1608048740000|2020-12-15 16:12:20|22029.53|22029.53|22033.38|22033.38|22034.74|22034.74|22029.53|22029.53|0
1608048750000|2020-12-15 16:12:30|22033.16|22033.16|22032.48|22032.48|22033.16|22033.16|22032.48|22032.48|0
1608048760000|2020-12-15 16:12:40|22030.37|22030.37|22025.69|22025.69|22030.37|22030.37|22024.85|22024.85|0
1608048770000|2020-12-15 16:12:50|22023.59|22023.59|22021.3|22021.3|22023.59|22023.59|22021.3|22021.3|0
1608048780000|2020-12-15 16:13:00|22022.85|22022.85|22025.79|22025.79|22025.79|22025.79|22022.85|22022.85|0
1608048790000|2020-12-15 16:13:10|22027.16|22027.16|22027.88|22027.88|22028.53|22028.53|22024.41|22024.41|0
1608048800000|2020-12-15 16:13:20|22027.67|22027.67|22022.68|22022.68|22027.67|22027.67|22019.93|22019.93|0
1608048810000|2020-12-15 16:13:30|22024.05|22024.05|22028.97|22028.97|22028.97|22028.97|22024.05|22024.05|0
1608048820000|2020-12-15 16:13:40|22029.85|22029.85|22030.82|22030.82|22030.82|22030.82|22028.24|22028.24|0
1608048830000|2020-12-15 16:13:50|22031.04|22031.04|22027.76|22027.76|22031.04|22031.04|22027.76|22027.76|0
1608048840000|2020-12-15 16:14:00|22027.88|22027.88|22029.71|22029.71|22029.93|22029.93|22026.39|22026.39|0
1608048850000|2020-12-15 16:14:10|22029.45|22029.45|22028.59|22028.59|22030.89|22030.89|22028.59|22028.59|0
1608048860000|2020-12-15 16:14:20|22028.06|22028.06|22021.95|22021.95|22028.06|22028.06|22021.95|22021.95|0
1608048870000|2020-12-15 16:14:30|22022.48|22022.48|22029.79|22029.79|22030.47|22030.47|22022.48|22022.48|0
1608048880000|2020-12-15 16:14:40|22029.65|22029.65|22031.21|22031.21|22031.21|22031.21|22029.65|22029.65|0
1608048890000|2020-12-15 16:14:50|22031.43|22031.43|22031.7|22031.7|22037.47|22037.47|22031.43|22031.43|0
1608048900000|2020-12-15 16:15:00|22028.95|22028.95|22023.42|22023.42|22029.39|22029.39|22023.42|22023.42|0
1608048910000|2020-12-15 16:15:10|22024.78|22024.78|22024.94|22024.94|22025.46|22025.46|22024.78|22024.78|0
1608048920000|2020-12-15 16:15:20|22023.57|22023.57|22023.12|22023.12|22023.89|22023.89|22022.52|22022.52|0
1608048930000|2020-12-15 16:15:30|22022.93|22022.93|22025.2|22025.2|22025.2|22025.2|22019.1|22019.1|0
1608048940000|2020-12-15 16:15:40|22025.73|22025.73|22026.6|22026.6|22026.6|22026.6|22024.83|22024.83|0
1608048950000|2020-12-15 16:15:50|22026.38|22026.38|22026.6|22026.6|22026.6|22026.6|22026.38|22026.38|0
1608048960000|2020-12-15 16:16:00|22026.46|22026.46|22024.41|22024.41|22026.46|22026.46|22023.04|22023.04|0
1608048970000|2020-12-15 16:16:10|22022.85|22022.85|22025.07|22025.07|22025.59|22025.59|22022.85|22022.85|0
1608048980000|2020-12-15 16:16:20|22025.29|22025.29|22027.16|22027.16|22027.37|22027.37|22024.6|22024.6|0
1608048990000|2020-12-15 16:16:30|22025.79|22025.79|22025.73|22025.73|22027|22027|22025.73|22025.73|0
1608049000000|2020-12-15 16:16:40|22025.2|22025.2|22022.14|22022.14|22025.2|22025.2|22022.14|22022.14|0
1608049010000|2020-12-15 16:16:50|22022.92|22022.92|22023.51|22023.51|22024.32|22024.32|22022.54|22022.54|0
1608049020000|2020-12-15 16:17:00|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|22024.04|0
1608049030000|2020-12-15 16:17:10|22024.72|22024.72|22025.81|22025.81|22025.81|22025.81|22024.72|22024.72|0
1608049040000|2020-12-15 16:17:20|22025.7|22025.7|22024.92|22024.92|22025.7|22025.7|22024.92|22024.92|0
1608049050000|2020-12-15 16:17:30|22024.7|22024.7|22022.52|22022.52|22024.82|22024.82|22022.52|22022.52|0
1608049060000|2020-12-15 16:17:40|22021.99|22021.99|22025.57|22025.57|22025.57|22025.57|22021.99|22021.99|0
1608049070000|2020-12-15 16:17:50|22026.94|22026.94|22025.36|22025.36|22026.94|22026.94|22025.36|22025.36|0
1608049080000|2020-12-15 16:18:00|22025.14|22025.14|22023.53|22023.53|22025.14|22025.14|22023.31|22023.31|0
1608049090000|2020-12-15 16:18:10|22024.9|22024.9|22030.5|22030.5|22030.5|22030.5|22024.9|22024.9|0
1608049100000|2020-12-15 16:18:20|22030.94|22030.94|22025.17|22025.17|22030.94|22030.94|22025.17|22025.17|0
1608049110000|2020-12-15 16:18:30|22025.05|22025.05|22026.2|22026.2|22026.2|22026.2|22024.82|22024.82|0
1608049120000|2020-12-15 16:18:40|22026.16|22026.16|22020.72|22020.72|22026.16|22026.16|22020.72|22020.72|0
1608049130000|2020-12-15 16:18:50|22020.94|22020.94|22020.49|22020.49|22021.17|22021.17|22020.49|22020.49|0
1608049140000|2020-12-15 16:19:00|22019.11|22019.11|22020.27|22020.27|22020.27|22020.27|22019.11|22019.11|0
1608049150000|2020-12-15 16:19:10|22018.89|22018.89|22020.33|22020.33|22020.33|22020.33|22018.89|22018.89|0
1608049160000|2020-12-15 16:19:20|22021.02|22021.02|22021.35|22021.35|22021.35|22021.35|22021.02|22021.02|0
1608049170000|2020-12-15 16:19:30|22021.38|22021.38|22028.76|22028.76|22028.76|22028.76|22021.38|22021.38|0
1608049180000|2020-12-15 16:19:40|22028.53|22028.53|22028.12|22028.12|22028.65|22028.65|22028.02|22028.02|0
1608049190000|2020-12-15 16:19:50|22028.01|22028.01|22025.99|22025.99|22028.01|22028.01|22025.99|22025.99|0
1608049200000|2020-12-15 16:20:00|22025.77|22025.77|22025.18|22025.18|22026.55|22026.55|22025.18|22025.18|0
1608049210000|2020-12-15 16:20:10|22024.96|22024.96|22024.96|22024.96|22025.65|22025.65|22023.59|22023.59|0
1608049220000|2020-12-15 16:20:20|22024.85|22024.85|22026.16|22026.16|22026.26|22026.26|22023.96|22023.96|0
1608049230000|2020-12-15 16:20:30|22025.64|22025.64|22029.53|22029.53|22030.84|22030.84|22025.64|22025.64|0
1608049240000|2020-12-15 16:20:40|22028.76|22028.76|22035.82|22035.82|22037.77|22037.77|22028.76|22028.76|0
1608049250000|2020-12-15 16:20:50|22036.04|22036.04|22033.38|22033.38|22036.04|22036.04|22033.38|22033.38|0
1608049260000|2020-12-15 16:21:00|22033.91|22033.91|22036.35|22036.35|22036.35|22036.35|22033.91|22033.91|0
1608049270000|2020-12-15 16:21:10|22033.6|22033.6|22036.01|22036.01|22036.53|22036.53|22033.6|22033.6|0
1608049280000|2020-12-15 16:21:20|22036.79|22036.79|22036.96|22036.96|22036.96|22036.96|22035.32|22035.32|0
1608049290000|2020-12-15 16:21:30|22035.38|22035.38|22035.13|22035.13|22035.81|22035.81|22035.13|22035.13|0
1608049300000|2020-12-15 16:21:40|22035.16|22035.16|22035.74|22035.74|22035.74|22035.74|22035.16|22035.16|0
1608049310000|2020-12-15 16:21:50|22036.42|22036.42|22042.87|22042.87|22044.16|22044.16|22036.42|22036.42|0
1608049320000|2020-12-15 16:22:00|22040.44|22040.44|22035.96|22035.96|22040.44|22040.44|22035.96|22035.96|0
1608049330000|2020-12-15 16:22:10|22035.84|22035.84|22034.53|22034.53|22037.21|22037.21|22034.53|22034.53|0
1608049340000|2020-12-15 16:22:20|22034.01|22034.01|22031.3|22031.3|22035.38|22035.38|22031.3|22031.3|0
1608049350000|2020-12-15 16:22:30|22031.36|22031.36|22024.89|22024.89|22031.48|22031.48|22024.89|22024.89|0
1608049360000|2020-12-15 16:22:40|22024.84|22024.84|22023.55|22023.55|22030.42|22030.42|22023.55|22023.55|0
1608049370000|2020-12-15 16:22:50|22024.24|22024.24|22027.17|22027.17|22027.17|22027.17|22022.96|22022.96|0
1608049380000|2020-12-15 16:23:00|22026.39|22026.39|22027.72|22027.72|22028.4|22028.4|22026.39|22026.39|0
1608049390000|2020-12-15 16:23:10|22027.75|22027.75|22032.25|22032.25|22032.25|22032.25|22027.75|22027.75|0
1608049400000|2020-12-15 16:23:20|22034.16|22034.16|22035.52|22035.52|22035.52|22035.52|22034.16|22034.16|0
1608049410000|2020-12-15 16:23:30|22034.99|22034.99|22032.33|22032.33|22034.99|22034.99|22032.1|22032.1|0
1608049420000|2020-12-15 16:23:40|22033.69|22033.69|22031.59|22031.59|22033.69|22033.69|22031.59|22031.59|0
1608049430000|2020-12-15 16:23:50|22031.06|22031.06|22031.65|22031.65|22033.55|22033.55|22031.06|22031.06|0
1608049440000|2020-12-15 16:24:00|22030.28|22030.28|22025.77|22025.77|22030.28|22030.28|22023.29|22023.29|0
1608049450000|2020-12-15 16:24:10|22025.09|22025.09|22026.99|22026.99|22026.99|22026.99|22025.09|22025.09|0
1608049460000|2020-12-15 16:24:20|22027.11|22027.11|22030.98|22030.98|22031.5|22031.5|22027.11|22027.11|0
1608049470000|2020-12-15 16:24:30|22031.5|22031.5|22037.73|22037.73|22037.73|22037.73|22031.5|22031.5|0
1608049480000|2020-12-15 16:24:40|22039.54|22039.54|22045.51|22045.51|22045.51|22045.51|22039.54|22039.54|0
1608049490000|2020-12-15 16:24:50|22044.98|22044.98|22044.78|22044.78|22044.98|22044.98|22042.31|22042.31|0
1608049500000|2020-12-15 16:25:00|22043.73|22043.73|22042.86|22042.86|22043.76|22043.76|22042.46|22042.46|0
1608049510000|2020-12-15 16:25:10|22042.92|22042.92|22045.82|22045.82|22045.88|22045.88|22042.92|22042.92|0
1608049520000|2020-12-15 16:25:20|22045.61|22045.61|22048.74|22048.74|22051.17|22051.17|22045.61|22045.61|0
1608049530000|2020-12-15 16:25:30|22049.26|22049.26|22050.48|22050.48|22052.46|22052.46|22049.26|22049.26|0
1608049540000|2020-12-15 16:25:40|22049.1|22049.1|22047.05|22047.05|22049.1|22049.1|22046.47|22046.47|0
1608049550000|2020-12-15 16:25:50|22046.53|22046.53|22039.58|22039.58|22046.53|22046.53|22038.93|22038.93|0
1608049560000|2020-12-15 16:26:00|22038.89|22038.89|22037.1|22037.1|22040.53|22040.53|22037.1|22037.1|0
1608049570000|2020-12-15 16:26:10|22037.63|22037.63|22037.12|22037.12|22039.29|22039.29|22036.97|22036.97|0
1608049580000|2020-12-15 16:26:20|22035.57|22035.57|22035.57|22035.57|22037.67|22037.67|22035.57|22035.57|0
1608049590000|2020-12-15 16:26:30|22035.04|22035.04|22036.51|22036.51|22036.51|22036.51|22031.67|22031.67|0
1608049600000|2020-12-15 16:26:40|22036.54|22036.54|22039.48|22039.48|22039.48|22039.48|22036.54|22036.54|0
1608049610000|2020-12-15 16:26:50|22040|22040|22040.71|22040.71|22042.34|22042.34|22039.32|22039.32|0
1608049620000|2020-12-15 16:27:00|22039.66|22039.66|22041.35|22041.35|22043.12|22043.12|22039.66|22039.66|0
1608049630000|2020-12-15 16:27:10|22040.82|22040.82|22042.65|22042.65|22042.72|22042.72|22040.3|22040.3|0
1608049640000|2020-12-15 16:27:20|22042.32|22042.32|22042.33|22042.33|22043.53|22043.53|22041.33|22041.33|0
1608049650000|2020-12-15 16:27:30|22043.11|22043.11|22042.34|22042.34|22043.11|22043.11|22039.61|22039.61|0
1608049660000|2020-12-15 16:27:40|22042.46|22042.46|22040.31|22040.31|22042.46|22042.46|22040.31|22040.31|0
1608049670000|2020-12-15 16:27:50|22039.53|22039.53|22036.31|22036.31|22039.53|22039.53|22035.25|22035.25|0
1608049680000|2020-12-15 16:28:00|22037.36|22037.36|22037.59|22037.59|22037.88|22037.88|22036.83|22036.83|0
1608049690000|2020-12-15 16:28:10|22037.38|22037.38|22038.43|22038.43|22038.64|22038.64|22037.38|22037.38|0
1608049700000|2020-12-15 16:28:20|22041.06|22041.06|22039.11|22039.11|22041.06|22041.06|22039.11|22039.11|0
1608049710000|2020-12-15 16:28:30|22037.73|22037.73|22032.63|22032.63|22037.73|22037.73|22032.63|22032.63|0
1608049720000|2020-12-15 16:28:40|22031.86|22031.86|22032.81|22032.81|22032.81|22032.81|22030.48|22030.48|0
1608049730000|2020-12-15 16:28:50|22032.69|22032.69|22031.78|22031.78|22034.89|22034.89|22031.78|22031.78|0
1608049740000|2020-12-15 16:29:00|22034.21|22034.21|22031.88|22031.88|22037.55|22037.55|22031.88|22031.88|0
1608049750000|2020-12-15 16:29:10|22031.1|22031.1|22034.22|22034.22|22034.44|22034.44|22031.1|22031.1|0
1608049760000|2020-12-15 16:29:20|22034.46|22034.46|22041.86|22041.86|22043.94|22043.94|22034.39|22034.39|0
1608049770000|2020-12-15 16:29:30|22044.01|22044.01|22048.96|22048.96|22048.96|22048.96|22043.99|22043.99|0
1608049780000|2020-12-15 16:29:40|22049.74|22049.74|22055.54|22055.54|22057.52|22057.52|22048.51|22048.51|0
1608049790000|2020-12-15 16:29:50|22055.34|22055.34|22061.52|22061.52|22063.63|22063.63|22055.34|22055.34|0
1608106500000|2020-12-16 08:15:00|22213.39|22213.39|22233.82|22233.82|22233.82|22233.82|22213.39|22213.39|0
1608106510000|2020-12-16 08:15:10|22234.6|22234.6|22236.79|22236.79|22239.54|22239.54|22231.45|22231.45|0
1608106520000|2020-12-16 08:15:20|22234.68|22234.68|22230.67|22230.67|22234.68|22234.68|22230.67|22230.67|0
1608106530000|2020-12-16 08:15:30|22229.3|22229.3|22235.97|22235.97|22238.02|22238.02|22229.3|22229.3|0
1608106540000|2020-12-16 08:15:40|22230.8|22230.8|22225.82|22225.82|22230.8|22230.8|22225.82|22225.82|0
1608106550000|2020-12-16 08:15:50|22224.26|22224.26|22218.5|22218.5|22224.26|22224.26|22218.5|22218.5|0
1608106560000|2020-12-16 08:16:00|22213.64|22213.64|22225.89|22225.89|22226|22226|22212.86|22212.86|0
1608106570000|2020-12-16 08:16:10|22226.07|22226.07|22226.08|22226.08|22226.08|22226.08|22224.7|22224.7|0
1608106580000|2020-12-16 08:16:20|22225.14|22225.14|22224.46|22224.46|22225.14|22225.14|22224.46|22224.46|0
1608106590000|2020-12-16 08:16:30|22222.9|22222.9|22229.12|22229.12|22230.49|22230.49|22222.9|22222.9|0
1608106600000|2020-12-16 08:16:40|22227.56|22227.56|22221.33|22221.33|22227.56|22227.56|22221.33|22221.33|0
1608106610000|2020-12-16 08:16:50|22221.4|22221.4|22229.45|22229.45|22229.45|22229.45|22221.4|22221.4|0
1608106620000|2020-12-16 08:17:00|22231.51|22231.51|22238.21|22238.21|22239.58|22239.58|22231.51|22231.51|0
1608106630000|2020-12-16 08:17:10|22238.8|22238.8|22237.43|22237.43|22238.8|22238.8|22237.43|22237.43|0
1608106640000|2020-12-16 08:17:20|22237.66|22237.66|22234.03|22234.03|22237.66|22237.66|22231.28|22231.28|0
1608106650000|2020-12-16 08:17:30|22233.35|22233.35|22232.57|22232.57|22233.35|22233.35|22232.57|22232.57|0
1608106660000|2020-12-16 08:17:40|22231.21|22231.21|22232.88|22232.88|22232.88|22232.88|22230.52|22230.52|0
1608106670000|2020-12-16 08:17:50|22232.66|22232.66|22231.67|22231.67|22234|22234|22231.67|22231.67|0
1608106680000|2020-12-16 08:18:00|22230.61|22230.61|22225.51|22225.51|22230.61|22230.61|22224.13|22224.13|0
1608106690000|2020-12-16 08:18:10|22228.26|22228.26|22229.31|22229.31|22229.31|22229.31|22228.26|22228.26|0
1608106700000|2020-12-16 08:18:20|22228.26|22228.26|22232.19|22232.19|22232.19|22232.19|22228.26|22228.26|0
1608106710000|2020-12-16 08:18:30|22234.83|22234.83|22235.11|22235.11|22235.51|22235.51|22234.46|22234.46|0
1608106720000|2020-12-16 08:18:40|22235.54|22235.54|22250.68|22250.68|22251.11|22251.11|22235.32|22235.32|0
1608106730000|2020-12-16 08:18:50|22252.73|22252.73|22252.12|22252.12|22255.04|22255.04|22252.12|22252.12|0
1608106740000|2020-12-16 08:19:00|22252.22|22252.22|22248.09|22248.09|22252.28|22252.28|22248.09|22248.09|0
1608106750000|2020-12-16 08:19:10|22248.02|22248.02|22245.48|22245.48|22248.02|22248.02|22245.29|22245.29|0
1608106760000|2020-12-16 08:19:20|22244.95|22244.95|22245.5|22245.5|22247.6|22247.6|22244.95|22244.95|0
1608106770000|2020-12-16 08:19:30|22243.35|22243.35|22256.87|22256.87|22256.87|22256.87|22243.35|22243.35|0
1608106780000|2020-12-16 08:19:40|22259.5|22259.5|22260.63|22260.63|22260.97|22260.97|22259.45|22259.45|0
1608106790000|2020-12-16 08:19:50|22258.53|22258.53|22258.65|22258.65|22258.65|22258.65|22258.53|22258.53|0
1608106800000|2020-12-16 08:20:00|22258.12|22258.12|22257.34|22257.34|22258.12|22258.12|22257.34|22257.34|0
1608106810000|2020-12-16 08:20:10|22255.96|22255.96|22257.61|22257.61|22257.61|22257.61|22255.96|22255.96|0
1608106820000|2020-12-16 08:20:20|22256.95|22256.95|22254.17|22254.17|22256.95|22256.95|22254.17|22254.17|0
1608106830000|2020-12-16 08:20:30|22252.79|22252.79|22253.22|22253.22|22253.44|22253.44|22252.79|22252.79|0
1608106840000|2020-12-16 08:20:40|22251.86|22251.86|22243.83|22243.83|22251.86|22251.86|22243.83|22243.83|0
1608106850000|2020-12-16 08:20:50|22243.62|22243.62|22240.34|22240.34|22243.62|22243.62|22240.34|22240.34|0
1608106860000|2020-12-16 08:21:00|22239.69|22239.69|22235.11|22235.11|22239.69|22239.69|22235.11|22235.11|0
1608106870000|2020-12-16 08:21:10|22235.63|22235.63|22235.88|22235.88|22235.88|22235.88|22235.11|22235.11|0
1608106880000|2020-12-16 08:21:20|22235.46|22235.46|22233.29|22233.29|22236.51|22236.51|22233.29|22233.29|0
1608106890000|2020-12-16 08:21:30|22235.71|22235.71|22249.88|22249.88|22249.88|22249.88|22231.99|22231.99|0
1608106900000|2020-12-16 08:21:40|22248.3|22248.3|22248.3|22248.3|22248.3|22248.3|22248.3|22248.3|0
1608106910000|2020-12-16 08:21:50|22248.34|22248.34|22243.87|22243.87|22248.34|22248.34|22240.34|22240.34|0
1608106920000|2020-12-16 08:22:00|22243.67|22243.67|22237.29|22237.29|22243.67|22243.67|22237.29|22237.29|0
1608106930000|2020-12-16 08:22:10|22236.91|22236.91|22234.34|22234.34|22236.91|22236.91|22234.34|22234.34|0
1608106940000|2020-12-16 08:22:20|22233.82|22233.82|22236.64|22236.64|22236.64|22236.64|22233.82|22233.82|0
1608106950000|2020-12-16 08:22:30|22237.7|22237.7|22237.7|22237.7|22237.7|22237.7|22237.7|22237.7|0
1608106960000|2020-12-16 08:22:40|22234.28|22234.28|22234.28|22234.28|22234.28|22234.28|22234.28|22234.28|0
1608106970000|2020-12-16 08:22:50|22232.72|22232.72|22228.4|22228.4|22232.72|22232.72|22228.4|22228.4|0
1608106980000|2020-12-16 08:23:00|22227.87|22227.87|22229.52|22229.52|22230.21|22230.21|22227.87|22227.87|0
1608106990000|2020-12-16 08:23:10|22228.84|22228.84|22221.2|22221.2|22228.84|22228.84|22221.2|22221.2|0
1608107000000|2020-12-16 08:23:20|22224.4|22224.4|22224.08|22224.08|22225.45|22225.45|22224.08|22224.08|0
1608107010000|2020-12-16 08:23:30|22223.31|22223.31|22219.74|22219.74|22223.31|22223.31|22219.74|22219.74|0
1608107030000|2020-12-16 08:23:50|22223.68|22223.68|22222.31|22222.31|22223.68|22223.68|22221.78|22221.78|0
1608107040000|2020-12-16 08:24:00|22220.73|22220.73|22226.91|22226.91|22226.91|22226.91|22220.38|22220.38|0
1608107050000|2020-12-16 08:24:10|22224.16|22224.16|22216.73|22216.73|22224.16|22224.16|22216.73|22216.73|0
1608107060000|2020-12-16 08:24:20|22216.2|22216.2|22218.44|22218.44|22218.44|22218.44|22216.2|22216.2|0
1608107070000|2020-12-16 08:24:30|22219.22|22219.22|22215.43|22215.43|22219.22|22219.22|22215.43|22215.43|0
1608107080000|2020-12-16 08:24:40|22214.05|22214.05|22214.83|22214.83|22214.83|22214.83|22213.27|22213.27|0
1608107090000|2020-12-16 08:24:50|22215.61|22215.61|22209.22|22209.22|22215.61|22215.61|22209.22|22209.22|0
1608107100000|2020-12-16 08:25:00|22206.47|22206.47|22196.41|22196.41|22206.47|22206.47|22196.41|22196.41|0
1608107110000|2020-12-16 08:25:10|22194.07|22194.07|22186.51|22186.51|22194.07|22194.07|22184.46|22184.46|0
1608107120000|2020-12-16 08:25:20|22185.83|22185.83|22176.43|22176.43|22185.83|22185.83|22175.65|22175.65|0
1608107130000|2020-12-16 08:25:30|22176.29|22176.29|22176.17|22176.17|22177.66|22177.66|22176.17|22176.17|0
1608107150000|2020-12-16 08:25:50|22175.65|22175.65|22176.68|22176.68|22176.68|22176.68|22175.65|22175.65|0
1608107160000|2020-12-16 08:26:00|22177.46|22177.46|22178.58|22178.58|22180.39|22180.39|22177.46|22177.46|0
1608107170000|2020-12-16 08:26:10|22179.95|22179.95|22187.95|22187.95|22187.95|22187.95|22179.95|22179.95|0
1608107180000|2020-12-16 08:26:20|22187.18|22187.18|22185.8|22185.8|22187.18|22187.18|22185.8|22185.8|0
1608107190000|2020-12-16 08:26:30|22184.44|22184.44|22182.68|22182.68|22184.44|22184.44|22181.6|22181.6|0
1608107210000|2020-12-16 08:26:50|22184.05|22184.05|22182.69|22182.69|22184.05|22184.05|22182.69|22182.69|0
1608107220000|2020-12-16 08:27:00|22184.25|22184.25|22183.42|22183.42|22184.25|22184.25|22181.36|22181.36|0
1608107230000|2020-12-16 08:27:10|22182.64|22182.64|22179.21|22179.21|22182.64|22182.64|22179.21|22179.21|0
1608107240000|2020-12-16 08:27:20|22177.84|22177.84|22174.68|22174.68|22177.84|22177.84|22174.68|22174.68|0
1608107250000|2020-12-16 08:27:30|22176.06|22176.06|22178.21|22178.21|22178.21|22178.21|22176.06|22176.06|0
1608107260000|2020-12-16 08:27:40|22178.99|22178.99|22177.43|22177.43|22178.99|22178.99|22177.43|22177.43|0
1608107270000|2020-12-16 08:27:50|22176.65|22176.65|22176.65|22176.65|22176.65|22176.65|22176.65|22176.65|0
1608107290000|2020-12-16 08:28:10|22175.97|22175.97|22175.97|22175.97|22177.34|22177.34|22175.97|22175.97|0
1608107300000|2020-12-16 08:28:20|22174.92|22174.92|22174.02|22174.02|22175.13|22175.13|22174.02|22174.02|0
1608107310000|2020-12-16 08:28:30|22175.07|22175.07|22177.49|22177.49|22177.49|22177.49|22175.07|22175.07|0
1608107320000|2020-12-16 08:28:40|22172.96|22172.96|22168.02|22168.02|22172.96|22172.96|22168.02|22168.02|0
1608107330000|2020-12-16 08:28:50|22166.64|22166.64|22166.76|22166.76|22167.29|22167.29|22166.64|22166.64|0
1608107340000|2020-12-16 08:29:00|22166.53|22166.53|22166.18|22166.18|22166.64|22166.64|22165.4|22165.4|0
1608107350000|2020-12-16 08:29:10|22168.51|22168.51|22169.88|22169.88|22169.88|22169.88|22168.51|22168.51|0
1608107360000|2020-12-16 08:29:20|22171.15|22171.15|22174.51|22174.51|22174.51|22174.51|22171.15|22171.15|0
1608107370000|2020-12-16 08:29:30|22177.26|22177.26|22177.26|22177.26|22177.26|22177.26|22177.26|22177.26|0
1608107390000|2020-12-16 08:29:50|22177.94|22177.94|22179.68|22179.68|22179.68|22179.68|22177.94|22177.94|0
1608107400000|2020-12-16 08:30:00|22185.46|22185.46|22192.29|22192.29|22195.23|22195.23|22185.46|22185.46|0
1608107410000|2020-12-16 08:30:10|22193.65|22193.65|22181.5|22181.5|22194.43|22194.43|22181.5|22181.5|0
1608107420000|2020-12-16 08:30:20|22181.64|22181.64|22184.56|22184.56|22184.56|22184.56|22181.64|22181.64|0
1608107430000|2020-12-16 08:30:30|22184.68|22184.68|22193.09|22193.09|22193.09|22193.09|22184.68|22184.68|0
1608107440000|2020-12-16 08:30:40|22192.03|22192.03|22197.11|22197.11|22197.11|22197.11|22192.03|22192.03|0
1608107450000|2020-12-16 08:30:50|22198.47|22198.47|22194.03|22194.03|22198.47|22198.47|22192.66|22192.66|0
1608107460000|2020-12-16 08:31:00|22191.88|22191.88|22197.57|22197.57|22197.57|22197.57|22191.88|22191.88|0
1608107470000|2020-12-16 08:31:10|22198.35|22198.35|22198.35|22198.35|22198.35|22198.35|22198.35|22198.35|0
1608107480000|2020-12-16 08:31:20|22198.88|22198.88|22197.57|22197.57|22198.88|22198.88|22197.57|22197.57|0
1608107490000|2020-12-16 08:31:30|22196.2|22196.2|22196.97|22196.97|22196.97|22196.97|22196.2|22196.2|0
1608107510000|2020-12-16 08:31:50|22199.02|22199.02|22200.39|22200.39|22200.39|22200.39|22199.02|22199.02|0
1608107520000|2020-12-16 08:32:00|22201.76|22201.76|22211.87|22211.87|22212.39|22212.39|22201.76|22201.76|0
1608107530000|2020-12-16 08:32:10|22212.64|22212.64|22219.87|22219.87|22219.87|22219.87|22212.64|22212.64|0
1608107540000|2020-12-16 08:32:20|22221.24|22221.24|22227.99|22227.99|22227.99|22227.99|22221.24|22221.24|0
1608107550000|2020-12-16 08:32:30|22228.06|22228.06|22228.5|22228.5|22228.5|22228.5|22228.06|22228.06|0
1608107560000|2020-12-16 08:32:40|22228.39|22228.39|22229.69|22229.69|22231.25|22231.25|22228.39|22228.39|0
1608107570000|2020-12-16 08:32:50|22228.64|22228.64|22228.64|22228.64|22228.64|22228.64|22228.64|22228.64|0
1608107580000|2020-12-16 08:33:00|22230.74|22230.74|22227.95|22227.95|22230.74|22230.74|22227.95|22227.95|0
1608107590000|2020-12-16 08:33:10|22229.32|22229.32|22230.79|22230.79|22230.79|22230.79|22229.32|22229.32|0
1608107600000|2020-12-16 08:33:20|22231.91|22231.91|22231.13|22231.13|22231.91|22231.91|22231.13|22231.13|0
1608107610000|2020-12-16 08:33:30|22228.5|22228.5|22225.75|22225.75|22228.5|22228.5|22225.75|22225.75|0
1608107620000|2020-12-16 08:33:40|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|22226.27|0
1608107630000|2020-12-16 08:33:50|22225.22|22225.22|22223.17|22223.17|22225.22|22225.22|22223.17|22223.17|0
1608107650000|2020-12-16 08:34:10|22222.94|22222.94|22232.92|22232.92|22232.92|22232.92|22222.94|22222.94|0
1608107660000|2020-12-16 08:34:20|22234.3|22234.3|22234.55|22234.55|22234.55|22234.55|22234.3|22234.3|0
1608107680000|2020-12-16 08:34:40|22239.22|22239.22|22239.46|22239.46|22239.46|22239.46|22239.22|22239.22|0
1608107690000|2020-12-16 08:34:50|22239.98|22239.98|22250.78|22250.78|22250.78|22250.78|22239.98|22239.98|0
1608107700000|2020-12-16 08:35:00|22248.03|22248.03|22245.99|22245.99|22248.03|22248.03|22239.73|22239.73|0
1608107710000|2020-12-16 08:35:10|22243.88|22243.88|22245.44|22245.44|22245.44|22245.44|22243.88|22243.88|0
1608107720000|2020-12-16 08:35:20|22244.07|22244.07|22245.01|22245.01|22245.44|22245.44|22244.07|22244.07|0
1608107730000|2020-12-16 08:35:30|22243|22243|22234.18|22234.18|22243|22243|22233.13|22233.13|0
1608107740000|2020-12-16 08:35:40|22232.81|22232.81|22234.58|22234.58|22234.58|22234.58|22232.81|22232.81|0
1608107750000|2020-12-16 08:35:50|22238.89|22238.89|22243.4|22243.4|22244.02|22244.02|22238.89|22238.89|0
1608107760000|2020-12-16 08:36:00|22244.18|22244.18|22244.76|22244.76|22244.76|22244.76|22244.18|22244.18|0
1608107770000|2020-12-16 08:36:10|22245.4|22245.4|22251.29|22251.29|22251.29|22251.29|22245.4|22245.4|0
1608107790000|2020-12-16 08:36:30|22251.58|22251.58|22252.04|22252.04|22252.04|22252.04|22251.51|22251.51|0
1608107800000|2020-12-16 08:36:40|22252.25|22252.25|22250.91|22250.91|22252.47|22252.47|22250.91|22250.91|0
1608107810000|2020-12-16 08:36:50|22256.41|22256.41|22256.62|22256.62|22256.62|22256.62|22256.41|22256.41|0
1608107820000|2020-12-16 08:37:00|22258.18|22258.18|22251.92|22251.92|22258.76|22258.76|22251.92|22251.92|0
1608107830000|2020-12-16 08:37:10|22249.08|22249.08|22245.45|22245.45|22249.08|22249.08|22245.45|22245.45|0
1608107840000|2020-12-16 08:37:20|22246.13|22246.13|22246.66|22246.66|22246.66|22246.66|22246.13|22246.13|0
1608107860000|2020-12-16 08:37:40|22248.03|22248.03|22252.93|22252.93|22252.93|22252.93|22248.03|22248.03|0
1608107870000|2020-12-16 08:37:50|22254.31|22254.31|22253.12|22253.12|22255.87|22255.87|22253.12|22253.12|0
1608107880000|2020-12-16 08:38:00|22250.37|22250.37|22248.28|22248.28|22250.37|22250.37|22248.28|22248.28|0
1608107890000|2020-12-16 08:38:10|22247.6|22247.6|22251.93|22251.93|22251.93|22251.93|22247.6|22247.6|0
1608107900000|2020-12-16 08:38:20|22252.4|22252.4|22259.43|22259.43|22259.43|22259.43|22252.4|22252.4|0
1608107910000|2020-12-16 08:38:30|22260.09|22260.09|22265|22265|22265|22265|22260.09|22260.09|0
1608107920000|2020-12-16 08:38:40|22265.53|22265.53|22265.53|22265.53|22265.53|22265.53|22265.53|22265.53|0
1608107930000|2020-12-16 08:38:50|22265.96|22265.96|22261.45|22261.45|22265.96|22265.96|22261.45|22261.45|0
1608107940000|2020-12-16 08:39:00|22261.97|22261.97|22260.67|22260.67|22262.88|22262.88|22260.67|22260.67|0
1608107950000|2020-12-16 08:39:10|22258.03|22258.03|22262.29|22262.29|22262.29|22262.29|22258.03|22258.03|0
1608107960000|2020-12-16 08:39:20|22262.55|22262.55|22262.55|22262.55|22262.55|22262.55|22262.55|22262.55|0
1608107970000|2020-12-16 08:39:30|22261.17|22261.17|22255.62|22255.62|22261.17|22261.17|22255.62|22255.62|0
1608107980000|2020-12-16 08:39:40|22254.84|22254.84|22249.98|22249.98|22254.84|22254.84|22249.98|22249.98|0
1608107990000|2020-12-16 08:39:50|22251.03|22251.03|22252.98|22252.98|22253.36|22253.36|22250.51|22250.51|0
1608108000000|2020-12-16 08:40:00|22253.09|22253.09|22268.6|22268.6|22268.6|22268.6|22253.09|22253.09|0
1608108010000|2020-12-16 08:40:10|22270.71|22270.71|22270.5|22270.5|22272.77|22272.77|22270.5|22270.5|0
1608108020000|2020-12-16 08:40:20|22271.27|22271.27|22271.27|22271.27|22271.27|22271.27|22271.27|22271.27|0
1608108030000|2020-12-16 08:40:30|22276.24|22276.24|22285.22|22285.22|22285.22|22285.22|22276.24|22276.24|0
1608108040000|2020-12-16 08:40:40|22286|22286|22286.78|22286.78|22286.78|22286.78|22286|22286|0
1608108050000|2020-12-16 08:40:50|22286|22286|22281.46|22281.46|22286|22286|22279.56|22279.56|0
1608108060000|2020-12-16 08:41:00|22280.68|22280.68|22280.68|22280.68|22280.68|22280.68|22280.68|22280.68|0
1608108070000|2020-12-16 08:41:10|22280.2|22280.2|22279.76|22279.76|22280.2|22280.2|22278.21|22278.21|0
1608108080000|2020-12-16 08:41:20|22279.08|22279.08|22278.86|22278.86|22279.08|22279.08|22277.49|22277.49|0
1608108090000|2020-12-16 08:41:30|22279.12|22279.12|22280.45|22280.45|22280.51|22280.51|22279.12|22279.12|0
1608108100000|2020-12-16 08:41:40|22280.23|22280.23|22280.23|22280.23|22280.23|22280.23|22280.23|22280.23|0
1608108120000|2020-12-16 08:42:00|22279.71|22279.71|22279.29|22279.29|22281.27|22281.27|22279.29|22279.29|0
1608108130000|2020-12-16 08:42:10|22279.51|22279.51|22279.51|22279.51|22279.51|22279.51|22279.51|22279.51|0
1608108140000|2020-12-16 08:42:20|22279.07|22279.07|22276.71|22276.71|22279.07|22279.07|22276.71|22276.71|0
1608108150000|2020-12-16 08:42:30|22276.65|22276.65|22270.67|22270.67|22276.65|22276.65|22269.89|22269.89|0
1608108160000|2020-12-16 08:42:40|22271.45|22271.45|22274.75|22274.75|22274.75|22274.75|22271.45|22271.45|0
1608108180000|2020-12-16 08:43:00|22273.97|22273.97|22272.92|22272.92|22274.44|22274.44|22271.86|22271.86|0
1608108190000|2020-12-16 08:43:10|22273.44|22273.44|22272.17|22272.17|22273.44|22273.44|22271.88|22271.88|0
1608108200000|2020-12-16 08:43:20|22272.05|22272.05|22266.97|22266.97|22273.63|22273.63|22266.97|22266.97|0
1608108210000|2020-12-16 08:43:30|22267.08|22267.08|22268.75|22268.75|22268.75|22268.75|22266.92|22266.92|0
1608108220000|2020-12-16 08:43:40|22269.27|22269.27|22268.18|22268.18|22269.27|22269.27|22268.18|22268.18|0
1608108230000|2020-12-16 08:43:50|22268.86|22268.86|22268.86|22268.86|22268.86|22268.86|22268.86|22268.86|0
1608108240000|2020-12-16 08:44:00|22268.72|22268.72|22268.72|22268.72|22268.72|22268.72|22268.72|22268.72|0
1608108250000|2020-12-16 08:44:10|22268.2|22268.2|22266.09|22266.09|22268.2|22268.2|22266.09|22266.09|0
1608108270000|2020-12-16 08:44:30|22268.84|22268.84|22286.95|22286.95|22286.95|22286.95|22268.84|22268.84|0
1608108280000|2020-12-16 08:44:40|22285.39|22285.39|22286.17|22286.17|22286.17|22286.17|22285.39|22285.39|0
1608108290000|2020-12-16 08:44:50|22288.92|22288.92|22298.42|22298.42|22298.42|22298.42|22288.92|22288.92|0
1608108300000|2020-12-16 08:45:00|22298.59|22298.59|22295.84|22295.84|22298.59|22298.59|22295.84|22295.84|0
1608108310000|2020-12-16 08:45:10|22294.47|22294.47|22297.33|22297.33|22298.02|22298.02|22294.47|22294.47|0
1608108320000|2020-12-16 08:45:20|22296.81|22296.81|22295.25|22295.25|22296.81|22296.81|22295.25|22295.25|0
1608108330000|2020-12-16 08:45:30|22296.03|22296.03|22297.33|22297.33|22297.33|22297.33|22295.96|22295.96|0
1608108340000|2020-12-16 08:45:40|22297.54|22297.54|22296.86|22296.86|22297.54|22297.54|22296.86|22296.86|0
1608108350000|2020-12-16 08:45:50|22298.23|22298.23|22300.66|22300.66|22300.66|22300.66|22298.23|22298.23|0
1608108360000|2020-12-16 08:46:00|22301.44|22301.44|22303.47|22303.47|22303.47|22303.47|22301.44|22301.44|0
1608108370000|2020-12-16 08:46:10|22303.26|22303.26|22303.1|22303.1|22303.26|22303.26|22303.1|22303.1|0
1608108380000|2020-12-16 08:46:20|22304.65|22304.65|22307.98|22307.98|22308.45|22308.45|22304.65|22304.65|0
1608108390000|2020-12-16 08:46:30|22309.54|22309.54|22310.25|22310.25|22311.1|22311.1|22307.91|22307.91|0
1608108400000|2020-12-16 08:46:40|22314.37|22314.37|22315.74|22315.74|22315.74|22315.74|22314.37|22314.37|0
1608108410000|2020-12-16 08:46:50|22316.02|22316.02|22320.53|22320.53|22320.53|22320.53|22315.91|22315.91|0
1608108420000|2020-12-16 08:47:00|22320.75|22320.75|22327.73|22327.73|22327.73|22327.73|22320.75|22320.75|0
1608108430000|2020-12-16 08:47:10|22326.95|22326.95|22320.26|22320.26|22326.95|22326.95|22320.26|22320.26|0
1608108440000|2020-12-16 08:47:20|22318.89|22318.89|22311.91|22311.91|22318.89|22318.89|22311.91|22311.91|0
1608108450000|2020-12-16 08:47:30|22311.39|22311.39|22309.2|22309.2|22311.39|22311.39|22309.2|22309.2|0
1608108460000|2020-12-16 08:47:40|22307.82|22307.82|22314.62|22314.62|22314.62|22314.62|22306.77|22306.77|0
1608108470000|2020-12-16 08:47:50|22313.25|22313.25|22313.22|22313.22|22313.28|22313.28|22313.22|22313.22|0
1608108480000|2020-12-16 08:48:00|22314.78|22314.78|22316.36|22316.36|22316.36|22316.36|22314.78|22314.78|0
1608108500000|2020-12-16 08:48:20|22316.14|22316.14|22316.14|22316.14|22316.14|22316.14|22316.14|22316.14|0
1608108510000|2020-12-16 08:48:30|22317.19|22317.19|22314.94|22314.94|22318.24|22318.24|22314.94|22314.94|0
1608108520000|2020-12-16 08:48:40|22313.35|22313.35|22310.76|22310.76|22313.35|22313.35|22308.99|22308.99|0
1608108530000|2020-12-16 08:48:50|22311.54|22311.54|22315.32|22315.32|22318.16|22318.16|22311.54|22311.54|0
1608108540000|2020-12-16 08:49:00|22315.18|22315.18|22315.96|22315.96|22315.96|22315.96|22314.5|22314.5|0
1608108550000|2020-12-16 08:49:10|22315.28|22315.28|22314.97|22314.97|22316.43|22316.43|22313.48|22313.48|0
1608108560000|2020-12-16 08:49:20|22312.22|22312.22|22316.21|22316.21|22316.89|22316.89|22311.54|22311.54|0
1608108570000|2020-12-16 08:49:30|22316.3|22316.3|22328.32|22328.32|22329.6|22329.6|22316.3|22316.3|0
1608108580000|2020-12-16 08:49:40|22328.52|22328.52|22335.25|22335.25|22335.25|22335.25|22328.52|22328.52|0
1608108590000|2020-12-16 08:49:50|22336.03|22336.03|22339.86|22339.86|22340.29|22340.29|22335.82|22335.82|0
1608108600000|2020-12-16 08:50:00|22339.08|22339.08|22336.91|22336.91|22339.08|22339.08|22336.65|22336.65|0
1608108610000|2020-12-16 08:50:10|22339.66|22339.66|22340.71|22340.71|22340.71|22340.71|22339.66|22339.66|0
1608108620000|2020-12-16 08:50:20|22341.49|22341.49|22345|22345|22345.22|22345.22|22341.49|22341.49|0
1608108630000|2020-12-16 08:50:30|22343.63|22343.63|22339.59|22339.59|22343.63|22343.63|22339.59|22339.59|0
1608108640000|2020-12-16 08:50:40|22340.27|22340.27|22343|22343|22343|22343|22340.27|22340.27|0
1608108650000|2020-12-16 08:50:50|22344.38|22344.38|22352.16|22352.16|22352.16|22352.16|22344.38|22344.38|0
1608108660000|2020-12-16 08:51:00|22352.84|22352.84|22364.01|22364.01|22364.12|22364.12|22352.84|22352.84|0
1608108670000|2020-12-16 08:51:10|22365.39|22365.39|22369.89|22369.89|22369.89|22369.89|22365.39|22365.39|0
1608108680000|2020-12-16 08:51:20|22367.55|22367.55|22370.18|22370.18|22370.31|22370.31|22367.04|22367.04|0
1608108690000|2020-12-16 08:51:30|22370.7|22370.7|22370.7|22370.7|22370.7|22370.7|22370.7|22370.7|0
1608108700000|2020-12-16 08:51:40|22372.26|22372.26|22372.31|22372.31|22372.31|22372.31|22372.03|22372.03|0
1608108710000|2020-12-16 08:51:50|22370.75|22370.75|22372.8|22372.8|22372.8|22372.8|22370.75|22370.75|0
1608108720000|2020-12-16 08:52:00|22374.18|22374.18|22367.14|22367.14|22374.18|22374.18|22366.92|22366.92|0
1608108730000|2020-12-16 08:52:10|22369.89|22369.89|22369.91|22369.91|22369.91|22369.91|22368.33|22368.33|0
1608108740000|2020-12-16 08:52:20|22369.65|22369.65|22371.92|22371.92|22371.92|22371.92|22369.65|22369.65|0
1608108750000|2020-12-16 08:52:30|22373.48|22373.48|22377.95|22377.95|22377.95|22377.95|22373.48|22373.48|0
1608108760000|2020-12-16 08:52:40|22382.15|22382.15|22381.46|22381.46|22382.15|22382.15|22381.46|22381.46|0
1608108770000|2020-12-16 08:52:50|22380.09|22380.09|22381.84|22381.84|22381.9|22381.9|22380.09|22380.09|0
1608108790000|2020-12-16 08:53:10|22381.15|22381.15|22381.15|22381.15|22381.62|22381.62|22381.15|22381.15|0
1608108810000|2020-12-16 08:53:30|22380.38|22380.38|22380.37|22380.37|22380.38|22380.38|22378.79|22378.79|0
1608108820000|2020-12-16 08:53:40|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|0
1608108840000|2020-12-16 08:54:00|22379.74|22379.74|22384.94|22384.94|22384.94|22384.94|22379.74|22379.74|0
1608108850000|2020-12-16 08:54:10|22383.38|22383.38|22386.12|22386.12|22386.12|22386.12|22383.16|22383.16|0
1608108860000|2020-12-16 08:54:20|22384.74|22384.74|22384.92|22384.92|22384.92|22384.92|22382.83|22382.83|0
1608108870000|2020-12-16 08:54:30|22384.8|22384.8|22384.8|22384.8|22384.8|22384.8|22384.8|22384.8|0
1608108880000|2020-12-16 08:54:40|22384.45|22384.45|22382.61|22382.61|22384.67|22384.67|22382.61|22382.61|0
1608108890000|2020-12-16 08:54:50|22383.99|22383.99|22384.83|22384.83|22385.89|22385.89|22383.99|22383.99|0
1608108900000|2020-12-16 08:55:00|22384.61|22384.61|22396.16|22396.16|22396.16|22396.16|22384.61|22384.61|0
1608108910000|2020-12-16 08:55:10|22396.26|22396.26|22394.13|22394.13|22396.26|22396.26|22394.13|22394.13|0
1608108920000|2020-12-16 08:55:20|22393.45|22393.45|22396.15|22396.15|22397.52|22397.52|22393.45|22393.45|0
1608108930000|2020-12-16 08:55:30|22394.77|22394.77|22394.77|22394.77|22394.77|22394.77|22394.77|22394.77|0
1608108940000|2020-12-16 08:55:40|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|22393.41|0
1608108950000|2020-12-16 08:55:50|22394.09|22394.09|22388.76|22388.76|22394.09|22394.09|22388.76|22388.76|0
1608108960000|2020-12-16 08:56:00|22390.13|22390.13|22390.13|22390.13|22390.13|22390.13|22390.13|22390.13|0
1608108970000|2020-12-16 08:56:10|22390.82|22390.82|22391.03|22391.03|22391.46|22391.46|22390.82|22390.82|0
1608108980000|2020-12-16 08:56:20|22388.28|22388.28|22386.52|22386.52|22388.5|22388.5|22386.52|22386.52|0
1608108990000|2020-12-16 08:56:30|22385.99|22385.99|22386.76|22386.76|22386.76|22386.76|22385.83|22385.83|0
1608109000000|2020-12-16 08:56:40|22386.54|22386.54|22386.83|22386.83|22386.83|22386.83|22386.54|22386.54|0
1608109010000|2020-12-16 08:56:50|22386.9|22386.9|22386.9|22386.9|22386.9|22386.9|22386.9|22386.9|0
1608109020000|2020-12-16 08:57:00|22387.33|22387.33|22387.33|22387.33|22387.33|22387.33|22387.33|22387.33|0
1608109030000|2020-12-16 08:57:10|22389.23|22389.23|22391.98|22391.98|22391.98|22391.98|22389.23|22389.23|0
1608109040000|2020-12-16 08:57:20|22391.2|22391.2|22388.84|22388.84|22391.2|22391.2|22388.84|22388.84|0
1608109060000|2020-12-16 08:57:40|22386.73|22386.73|22386.95|22386.95|22386.95|22386.95|22386.73|22386.73|0
1608109070000|2020-12-16 08:57:50|22386.71|22386.71|22385.82|22385.82|22386.71|22386.71|22385.82|22385.82|0
1608109080000|2020-12-16 08:58:00|22386.17|22386.17|22386.95|22386.95|22386.95|22386.95|22386.17|22386.17|0
1608109090000|2020-12-16 08:58:10|22385.57|22385.57|22383.81|22383.81|22385.79|22385.79|22383.81|22383.81|0
1608109100000|2020-12-16 08:58:20|22383.34|22383.34|22383.1|22383.1|22383.34|22383.34|22381.85|22381.85|0
1608109110000|2020-12-16 08:58:30|22382.58|22382.58|22382.58|22382.58|22382.58|22382.58|22382.58|22382.58|0
1608109120000|2020-12-16 08:58:40|22383.94|22383.94|22381.5|22381.5|22383.94|22383.94|22381.5|22381.5|0
1608109130000|2020-12-16 08:58:50|22381.93|22381.93|22380.65|22380.65|22381.93|22381.93|22380.56|22380.56|0
1608109140000|2020-12-16 08:59:00|22381.71|22381.71|22388.69|22388.69|22390.25|22390.25|22381.71|22381.71|0
1608109150000|2020-12-16 08:59:10|22390.07|22390.07|22387.8|22387.8|22390.07|22390.07|22387.73|22387.73|0
1608109160000|2020-12-16 08:59:20|22386.42|22386.42|22385.05|22385.05|22386.42|22386.42|22385.05|22385.05|0
1608109170000|2020-12-16 08:59:30|22385.57|22385.57|22385.98|22385.98|22387.68|22387.68|22385.57|22385.57|0
1608109180000|2020-12-16 08:59:40|22385.77|22385.77|22382.43|22382.43|22386.45|22386.45|22382.43|22382.43|0
1608109190000|2020-12-16 08:59:50|22383.21|22383.21|22383.21|22383.21|22383.21|22383.21|22383.21|22383.21|0
1608109200000|2020-12-16 09:00:00|22384.59|22384.59|22381.7|22381.7|22384.59|22384.59|22380.34|22380.34|0
1608109210000|2020-12-16 09:00:10|22380.85|22380.85|22383.16|22383.16|22383.16|22383.16|22380.64|22380.64|0
1608109220000|2020-12-16 09:00:20|22384.74|22384.74|22380.62|22380.62|22384.74|22384.74|22380.62|22380.62|0
1608109230000|2020-12-16 09:00:30|22379.04|22379.04|22379.56|22379.56|22379.56|22379.56|22378.79|22378.79|0
1608109240000|2020-12-16 09:00:40|22379.04|22379.04|22378.83|22378.83|22379.04|22379.04|22378.83|22378.83|0
1608109260000|2020-12-16 09:01:00|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|22378.19|0
1608109270000|2020-12-16 09:01:10|22377.97|22377.97|22371.2|22371.2|22377.97|22377.97|22371.2|22371.2|0
1608109280000|2020-12-16 09:01:20|22371.13|22371.13|22370.19|22370.19|22371.13|22371.13|22367.45|22367.45|0
1608109290000|2020-12-16 09:01:30|22368.82|22368.82|22368.82|22368.82|22368.82|22368.82|22368.82|22368.82|0
1608109300000|2020-12-16 09:01:40|22368.7|22368.7|22367.26|22367.26|22368.7|22368.7|22367.26|22367.26|0
1608109310000|2020-12-16 09:01:50|22367.23|22367.23|22367.66|22367.66|22367.66|22367.66|22367.13|22367.13|0
1608109320000|2020-12-16 09:02:00|22367.63|22367.63|22368.15|22368.15|22368.15|22368.15|22367.63|22367.63|0
1608109330000|2020-12-16 09:02:10|22370.9|22370.9|22369.71|22369.71|22372.46|22372.46|22369.71|22369.71|0
1608109340000|2020-12-16 09:02:20|22369.18|22369.18|22369.11|22369.11|22369.18|22369.18|22367.81|22367.81|0
1608109350000|2020-12-16 09:02:30|22368.43|22368.43|22367.06|22367.06|22368.43|22368.43|22367.06|22367.06|0
1608109360000|2020-12-16 09:02:40|22367.18|22367.18|22366.4|22366.4|22367.18|22367.18|22366.4|22366.4|0
1608109370000|2020-12-16 09:02:50|22365.19|22365.19|22364.98|22364.98|22365.19|22365.19|22364.98|22364.98|0
1608109380000|2020-12-16 09:03:00|22366.35|22366.35|22365.92|22365.92|22367.04|22367.04|22365.23|22365.23|0
1608109390000|2020-12-16 09:03:10|22366.13|22366.13|22363.64|22363.64|22366.13|22366.13|22363.64|22363.64|0
1608109400000|2020-12-16 09:03:20|22363.43|22363.43|22361.87|22361.87|22363.43|22363.43|22359.12|22359.12|0
1608109410000|2020-12-16 09:03:30|22362.08|22362.08|22370.31|22370.31|22370.31|22370.31|22362.08|22362.08|0
1608109420000|2020-12-16 09:03:40|22371.09|22371.09|22373.67|22373.67|22373.67|22373.67|22371.09|22371.09|0
1608109430000|2020-12-16 09:03:50|22373.89|22373.89|22376.07|22376.07|22377.65|22377.65|22373.89|22373.89|0
1608109440000|2020-12-16 09:04:00|22377.44|22377.44|22379.96|22379.96|22381.83|22381.83|22377.44|22377.44|0
1608109450000|2020-12-16 09:04:10|22378.59|22378.59|22374.36|22374.36|22378.59|22378.59|22374.36|22374.36|0
1608109490000|2020-12-16 09:04:50|22373.67|22373.67|22379.24|22379.24|22379.24|22379.24|22373.67|22373.67|0
1608109500000|2020-12-16 09:05:00|22379.67|22379.67|22382.33|22382.33|22383.7|22383.7|22379.58|22379.58|0
1608109510000|2020-12-16 09:05:10|22386.45|22386.45|22394.52|22394.52|22397.27|22397.27|22386.32|22386.32|0
1608109520000|2020-12-16 09:05:20|22393.99|22393.99|22391.24|22391.24|22393.99|22393.99|22391.24|22391.24|0
1608109540000|2020-12-16 09:05:40|22390.72|22390.72|22381.62|22381.62|22390.72|22390.72|22381.62|22381.62|0
1608109550000|2020-12-16 09:05:50|22380.57|22380.57|22381.35|22381.35|22381.35|22381.35|22380.57|22380.57|0
1608109570000|2020-12-16 09:06:10|22381.87|22381.87|22381.87|22381.87|22381.87|22381.87|22381.87|22381.87|0
1608109580000|2020-12-16 09:06:20|22381.97|22381.97|22384.28|22384.28|22384.28|22384.28|22381.44|22381.44|0
1608109590000|2020-12-16 09:06:30|22383.96|22383.96|22382.9|22382.9|22383.96|22383.96|22382.38|22382.38|0
1608109600000|2020-12-16 09:06:40|22384.28|22384.28|22386.18|22386.18|22386.18|22386.18|22384.28|22384.28|0
1608109610000|2020-12-16 09:06:50|22385.96|22385.96|22400.74|22400.74|22400.74|22400.74|22385.96|22385.96|0
1608109620000|2020-12-16 09:07:00|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|22400.21|0
1608109630000|2020-12-16 09:07:10|22399.43|22399.43|22406.24|22406.24|22406.24|22406.24|22399.43|22399.43|0
1608109650000|2020-12-16 09:07:30|22404.86|22404.86|22398|22398|22404.86|22404.86|22398|22398|0
1608109660000|2020-12-16 09:07:40|22399.55|22399.55|22396.67|22396.67|22399.55|22399.55|22396.67|22396.67|0
1608109670000|2020-12-16 09:07:50|22396.44|22396.44|22396.44|22396.44|22396.44|22396.44|22396.44|22396.44|0
1608109680000|2020-12-16 09:08:00|22396.37|22396.37|22395.59|22395.59|22396.37|22396.37|22395.59|22395.59|0
1608109690000|2020-12-16 09:08:10|22394.91|22394.91|22395.78|22395.78|22395.78|22395.78|22394.91|22394.91|0
1608109720000|2020-12-16 09:08:40|22396.46|22396.46|22395.41|22395.41|22396.46|22396.46|22395.41|22395.41|0
1608109740000|2020-12-16 09:09:00|22393.85|22393.85|22394.63|22394.63|22394.63|22394.63|22393.85|22393.85|0
1608109760000|2020-12-16 09:09:20|22394.2|22394.2|22393.2|22393.2|22394.2|22394.2|22393.2|22393.2|0
1608109780000|2020-12-16 09:09:40|22393.48|22393.48|22394.85|22394.85|22394.85|22394.85|22393.48|22393.48|0
1608109800000|2020-12-16 09:10:00|22395.07|22395.07|22394.63|22394.63|22395.18|22395.18|22393.63|22393.63|0
1608109810000|2020-12-16 09:10:10|22394.35|22394.35|22396.44|22396.44|22396.44|22396.44|22394.35|22394.35|0
1608109820000|2020-12-16 09:10:20|22396.01|22396.01|22395.23|22395.23|22396.01|22396.01|22395.23|22395.23|0
1608109830000|2020-12-16 09:10:30|22393.4|22393.4|22391.53|22391.53|22393.4|22393.4|22391.32|22391.32|0
1608109840000|2020-12-16 09:10:40|22392|22392|22389.94|22389.94|22392|22392|22389.94|22389.94|0
1608109850000|2020-12-16 09:10:50|22388.34|22388.34|22388.52|22388.52|22388.87|22388.87|22387.82|22387.82|0
1608109860000|2020-12-16 09:11:00|22388.72|22388.72|22391.46|22391.46|22391.46|22391.46|22388.72|22388.72|0
1608109870000|2020-12-16 09:11:10|22389.04|22389.04|22389.26|22389.26|22389.26|22389.26|22389.04|22389.04|0
1608109900000|2020-12-16 09:11:40|22388.4|22388.4|22387.34|22387.34|22388.4|22388.4|22387.34|22387.34|0
1608109910000|2020-12-16 09:11:50|22387.87|22387.87|22387.87|22387.87|22387.87|22387.87|22387.87|22387.87|0
1608109920000|2020-12-16 09:12:00|22388.51|22388.51|22386.44|22386.44|22389.04|22389.04|22386.44|22386.44|0
1608109930000|2020-12-16 09:12:10|22386.56|22386.56|22383|22383|22386.56|22386.56|22383|22383|0
1608109940000|2020-12-16 09:12:20|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|22382.57|0
1608109950000|2020-12-16 09:12:30|22381.79|22381.79|22379.03|22379.03|22381.79|22381.79|22377.66|22377.66|0
1608109960000|2020-12-16 09:12:40|22378.81|22378.81|22378.81|22378.81|22378.81|22378.81|22378.81|22378.81|0
1608109970000|2020-12-16 09:12:50|22379.87|22379.87|22376.3|22376.3|22380.39|22380.39|22376.3|22376.3|0
1608109990000|2020-12-16 09:13:10|22375.24|22375.24|22377.98|22377.98|22377.98|22377.98|22375.24|22375.24|0
1608110000000|2020-12-16 09:13:20|22375.24|22375.24|22375.77|22375.77|22375.77|22375.77|22375.24|22375.24|0
1608110010000|2020-12-16 09:13:30|22376.55|22376.55|22376.76|22376.76|22376.76|22376.76|22376.55|22376.55|0
1608110020000|2020-12-16 09:13:40|22376.63|22376.63|22376.63|22376.63|22376.63|22376.63|22376.63|22376.63|0
1608110030000|2020-12-16 09:13:50|22376.82|22376.82|22376.82|22376.82|22376.82|22376.82|22376.82|22376.82|0
1608110040000|2020-12-16 09:14:00|22376.69|22376.69|22386.59|22386.59|22387.97|22387.97|22376.69|22376.69|0
1608110050000|2020-12-16 09:14:10|22386.07|22386.07|22386.07|22386.07|22386.07|22386.07|22386.07|22386.07|0
1608110060000|2020-12-16 09:14:20|22385.01|22385.01|22385.98|22385.98|22385.98|22385.98|22384.55|22384.55|0
1608110070000|2020-12-16 09:14:30|22386.76|22386.76|22385.98|22385.98|22386.76|22386.76|22385.98|22385.98|0
1608110080000|2020-12-16 09:14:40|22386.66|22386.66|22387.19|22387.19|22387.19|22387.19|22385.98|22385.98|0
1608110090000|2020-12-16 09:14:50|22387.71|22387.71|22390.14|22390.14|22390.92|22390.92|22387.71|22387.71|0
1608110100000|2020-12-16 09:15:00|22391.7|22391.7|22391.23|22391.23|22393.07|22393.07|22391.02|22391.02|0
1608110110000|2020-12-16 09:15:10|22388.48|22388.48|22383.88|22383.88|22388.48|22388.48|22383.88|22383.88|0
1608110120000|2020-12-16 09:15:20|22384.41|22384.41|22384.41|22384.41|22384.41|22384.41|22384.41|22384.41|0
1608110150000|2020-12-16 09:15:50|22385.19|22385.19|22386.24|22386.24|22386.24|22386.24|22383.51|22383.51|0
1608110160000|2020-12-16 09:16:00|22388.99|22388.99|22389.08|22389.08|22389.67|22389.67|22388.99|22388.99|0
1608110170000|2020-12-16 09:16:10|22390.63|22390.63|22390.63|22390.63|22390.63|22390.63|22390.63|22390.63|0
1608110180000|2020-12-16 09:16:20|22390.85|22390.85|22394.45|22394.45|22394.45|22394.45|22389.58|22389.58|0
1608110200000|2020-12-16 09:16:40|22394.23|22394.23|22394.02|22394.02|22395.39|22395.39|22394.02|22394.02|0
1608110210000|2020-12-16 09:16:50|22394.79|22394.79|22389.62|22389.62|22394.79|22394.79|22389.62|22389.62|0
1608110220000|2020-12-16 09:17:00|22390.3|22390.3|22388.12|22388.12|22390.3|22390.3|22387.69|22387.69|0
1608110230000|2020-12-16 09:17:10|22388.34|22388.34|22388.3|22388.3|22388.43|22388.43|22388.3|22388.3|0
1608110240000|2020-12-16 09:17:20|22389.08|22389.08|22389.3|22389.3|22389.3|22389.3|22389.08|22389.08|0
1608110250000|2020-12-16 09:17:30|22390.08|22390.08|22389.98|22389.98|22390.08|22390.08|22389.86|22389.86|0
1608110270000|2020-12-16 09:17:50|22389.2|22389.2|22389.2|22389.2|22389.2|22389.2|22389.2|22389.2|0
1608110280000|2020-12-16 09:18:00|22389.73|22389.73|22390.53|22390.53|22390.53|22390.53|22388.95|22388.95|0
1608110290000|2020-12-16 09:18:10|22391.58|22391.58|22391.58|22391.58|22391.58|22391.58|22391.58|22391.58|0
1608110320000|2020-12-16 09:18:40|22391.05|22391.05|22392.42|22392.42|22392.42|22392.42|22391.05|22391.05|0
1608110330000|2020-12-16 09:18:50|22393.2|22393.2|22395.95|22395.95|22395.95|22395.95|22393.2|22393.2|0
1608110340000|2020-12-16 09:19:00|22397|22397|22396.22|22396.22|22398.37|22398.37|22396.22|22396.22|0
1608110350000|2020-12-16 09:19:10|22394.32|22394.32|22394.67|22394.67|22394.67|22394.67|22392.51|22392.51|0
1608110360000|2020-12-16 09:19:20|22395.19|22395.19|22395.19|22395.19|22395.19|22395.19|22395.19|22395.19|0
1608110370000|2020-12-16 09:19:30|22395.97|22395.97|22394.67|22394.67|22395.97|22395.97|22394.67|22394.67|0
1608110380000|2020-12-16 09:19:40|22395.45|22395.45|22395.97|22395.97|22395.97|22395.97|22395.45|22395.45|0
1608110390000|2020-12-16 09:19:50|22397.53|22397.53|22397.1|22397.1|22397.53|22397.53|22397.1|22397.1|0
1608110410000|2020-12-16 09:20:10|22395.73|22395.73|22396.33|22396.33|22396.33|22396.33|22394.18|22394.18|0
1608110420000|2020-12-16 09:20:20|22396.76|22396.76|22396.86|22396.86|22396.86|22396.86|22396.55|22396.55|0
1608110430000|2020-12-16 09:20:30|22397.55|22397.55|22397.23|22397.23|22397.55|22397.55|22396.59|22396.59|0
1608110440000|2020-12-16 09:20:40|22396.18|22396.18|22399.32|22399.32|22399.32|22399.32|22396.18|22396.18|0
1608110460000|2020-12-16 09:21:00|22400.1|22400.1|22402.24|22402.24|22402.24|22402.24|22400.1|22400.1|0
1608110470000|2020-12-16 09:21:10|22402.77|22402.77|22402.74|22402.74|22402.77|22402.77|22402.08|22402.08|0
1608110480000|2020-12-16 09:21:20|22404.12|22404.12|22409.27|22409.27|22409.79|22409.79|22404.12|22404.12|0
1608110490000|2020-12-16 09:21:30|22408.74|22408.74|22408.21|22408.21|22408.74|22408.74|22408.21|22408.21|0
1608110500000|2020-12-16 09:21:40|22410.96|22410.96|22413.32|22413.32|22413.32|22413.32|22410.96|22410.96|0
1608110510000|2020-12-16 09:21:50|22413.43|22413.43|22415.64|22415.64|22415.64|22415.64|22412.91|22412.91|0
1608110520000|2020-12-16 09:22:00|22416.42|22416.42|22416.77|22416.77|22416.77|22416.77|22416.42|22416.42|0
1608110530000|2020-12-16 09:22:10|22416.98|22416.98|22417.88|22417.88|22417.88|22417.88|22416.98|22416.98|0
1608110540000|2020-12-16 09:22:20|22420.99|22420.99|22428.83|22428.83|22428.83|22428.83|22420.99|22420.99|0
1608110550000|2020-12-16 09:22:30|22427.27|22427.27|22421.07|22421.07|22428.32|22428.32|22420.02|22420.02|0
1608110560000|2020-12-16 09:22:40|22422.65|22422.65|22424.11|22424.11|22424.11|22424.11|22422.65|22422.65|0
1608110570000|2020-12-16 09:22:50|22423.92|22423.92|22423.07|22423.07|22423.92|22423.92|22423.07|22423.07|0
1608110580000|2020-12-16 09:23:00|22422.61|22422.61|22422.51|22422.51|22423.29|22423.29|22422.51|22422.51|0
1608110590000|2020-12-16 09:23:10|22421.14|22421.14|22423.54|22423.54|22423.54|22423.54|22421.14|22421.14|0
1608110600000|2020-12-16 09:23:20|22423.97|22423.97|22424.4|22424.4|22424.4|22424.4|22423.97|22423.97|0
1608110610000|2020-12-16 09:23:30|22423.02|22423.02|22424.92|22424.92|22424.92|22424.92|22423.02|22423.02|0
1608110620000|2020-12-16 09:23:40|22425.7|22425.7|22426.48|22426.48|22427.86|22427.86|22425.7|22425.7|0
1608110630000|2020-12-16 09:23:50|22427.85|22427.85|22429.95|22429.95|22429.95|22429.95|22427.85|22427.85|0
1608110640000|2020-12-16 09:24:00|22429.43|22429.43|22428.58|22428.58|22429.43|22429.43|22427.64|22427.64|0
1608110650000|2020-12-16 09:24:10|22425.85|22425.85|22427.14|22427.14|22427.21|22427.21|22425.85|22425.85|0
1608110660000|2020-12-16 09:24:20|22428.2|22428.2|22427.85|22427.85|22428.2|22428.2|22427.85|22427.85|0
1608110670000|2020-12-16 09:24:30|22429.22|22429.22|22430.53|22430.53|22430.53|22430.53|22428.17|22428.17|0
1608110680000|2020-12-16 09:24:40|22430.47|22430.47|22430.47|22430.47|22430.47|22430.47|22430.47|22430.47|0
1608110690000|2020-12-16 09:24:50|22431.84|22431.84|22433.9|22433.9|22433.9|22433.9|22431.84|22431.84|0
1608110700000|2020-12-16 09:25:00|22434.07|22434.07|22445.9|22445.9|22445.9|22445.9|22434.07|22434.07|0
1608110710000|2020-12-16 09:25:10|22445.85|22445.85|22445.68|22445.68|22445.85|22445.85|22445.68|22445.68|0
1608110720000|2020-12-16 09:25:20|22444.62|22444.62|22444.62|22444.62|22444.62|22444.62|22444.62|22444.62|0
1608110730000|2020-12-16 09:25:30|22443.85|22443.85|22443.85|22443.85|22443.85|22443.85|22443.85|22443.85|0
1608110750000|2020-12-16 09:25:50|22441.42|22441.42|22438.5|22438.5|22441.42|22441.42|22438.5|22438.5|0
1608110770000|2020-12-16 09:26:10|22440.54|22440.54|22439.18|22439.18|22440.54|22440.54|22439.18|22439.18|0
1608110780000|2020-12-16 09:26:20|22439.65|22439.65|22437.47|22437.47|22439.65|22439.65|22437.47|22437.47|0
1608110790000|2020-12-16 09:26:30|22438.33|22438.33|22439.49|22439.49|22439.49|22439.49|22436.74|22436.74|0
1608110800000|2020-12-16 09:26:40|22440.17|22440.17|22440.7|22440.7|22440.7|22440.7|22440.17|22440.17|0
1608110810000|2020-12-16 09:26:50|22441.48|22441.48|22441.26|22441.26|22441.48|22441.48|22441.26|22441.26|0
1608110820000|2020-12-16 09:27:00|22441.04|22441.04|22439.46|22439.46|22441.04|22441.04|22439.46|22439.46|0
1608110830000|2020-12-16 09:27:10|22438.78|22438.78|22438.78|22438.78|22438.78|22438.78|22438.78|22438.78|0
1608110840000|2020-12-16 09:27:20|22439.42|22439.42|22437.4|22437.4|22439.42|22439.42|22437.4|22437.4|0
1608110850000|2020-12-16 09:27:30|22437.83|22437.83|22440.15|22440.15|22440.38|22440.38|22437.83|22437.83|0
1608110870000|2020-12-16 09:27:50|22440.12|22440.12|22436.36|22436.36|22440.35|22440.35|22436.36|22436.36|0
1608110880000|2020-12-16 09:28:00|22435.59|22435.59|22434.22|22434.22|22435.59|22435.59|22434.22|22434.22|0
1608110890000|2020-12-16 09:28:10|22433.44|22433.44|22433.44|22433.44|22433.44|22433.44|22433.44|22433.44|0
1608110900000|2020-12-16 09:28:20|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|22433.58|0
1608110910000|2020-12-16 09:28:30|22433.44|22433.44|22427.4|22427.4|22433.44|22433.44|22427.4|22427.4|0
1608110920000|2020-12-16 09:28:40|22426.72|22426.72|22425.66|22425.66|22426.72|22426.72|22425.66|22425.66|0
1608110940000|2020-12-16 09:29:00|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|0
1608110950000|2020-12-16 09:29:10|22423.95|22423.95|22423.11|22423.11|22423.95|22423.95|22423.11|22423.11|0
1608110960000|2020-12-16 09:29:20|22423.46|22423.46|22422.93|22422.93|22423.69|22423.69|22422.93|22422.93|0
1608110970000|2020-12-16 09:29:30|22418.81|22418.81|22416.06|22416.06|22418.81|22418.81|22416.06|22416.06|0
1608110980000|2020-12-16 09:29:40|22416.59|22416.59|22416.59|22416.59|22416.59|22416.59|22416.59|22416.59|0
1608110990000|2020-12-16 09:29:50|22417.36|22417.36|22416.68|22416.68|22417.89|22417.89|22416.68|22416.68|0
1608111000000|2020-12-16 09:30:00|22416|22416|22422.56|22422.56|22422.56|22422.56|22415.12|22415.12|0
1608111010000|2020-12-16 09:30:10|22423.24|22423.24|22425.07|22425.07|22425.07|22425.07|22423.24|22423.24|0
1608111030000|2020-12-16 09:30:30|22424.54|22424.54|22425.32|22425.32|22425.32|22425.32|22424.54|22424.54|0
1608111040000|2020-12-16 09:30:40|22425.97|22425.97|22425.54|22425.54|22425.97|22425.97|22425.54|22425.54|0
1608111050000|2020-12-16 09:30:50|22425.65|22425.65|22424.12|22424.12|22429.62|22429.62|22424.12|22424.12|0
1608111060000|2020-12-16 09:31:00|22423.34|22423.34|22423.35|22423.35|22423.35|22423.35|22421.2|22421.2|0
1608111070000|2020-12-16 09:31:10|22424.41|22424.41|22435.52|22435.52|22435.52|22435.52|22424.41|22424.41|0
1608111080000|2020-12-16 09:31:20|22434.99|22434.99|22435.68|22435.68|22435.68|22435.68|22434.99|22434.99|0
1608111090000|2020-12-16 09:31:30|22436.73|22436.73|22432.04|22432.04|22436.73|22436.73|22432.04|22432.04|0
1608111100000|2020-12-16 09:31:40|22431.51|22431.51|22431.08|22431.08|22431.51|22431.51|22431.08|22431.08|0
1608111110000|2020-12-16 09:31:50|22431.14|22431.14|22431.14|22431.14|22431.14|22431.14|22431.14|22431.14|0
1608111120000|2020-12-16 09:32:00|22430.15|22430.15|22432.54|22432.54|22432.54|22432.54|22430.15|22430.15|0
1608111130000|2020-12-16 09:32:10|22433.22|22433.22|22436.05|22436.05|22436.05|22436.05|22433.22|22433.22|0
1608111140000|2020-12-16 09:32:20|22435.36|22435.36|22429.97|22429.97|22435.36|22435.36|22429.86|22429.86|0
1608111160000|2020-12-16 09:32:40|22428.6|22428.6|22423.44|22423.44|22428.6|22428.6|22423.32|22423.32|0
1608111170000|2020-12-16 09:32:50|22422.66|22422.66|22421.42|22421.42|22422.66|22422.66|22421.28|22421.28|0
1608111180000|2020-12-16 09:33:00|22418.01|22418.01|22419.37|22419.37|22419.37|22419.37|22417.32|22417.32|0
1608111190000|2020-12-16 09:33:10|22416.64|22416.64|22413.96|22413.96|22416.64|22416.64|22413.56|22413.56|0
1608111210000|2020-12-16 09:33:30|22413.44|22413.44|22412.69|22412.69|22413.44|22413.44|22412.69|22412.69|0
1608111220000|2020-12-16 09:33:40|22412.17|22412.17|22414.49|22414.49|22414.71|22414.71|22412.17|22412.17|0
1608111230000|2020-12-16 09:33:50|22412.91|22412.91|22412.91|22412.91|22412.91|22412.91|22412.91|22412.91|0
1608111240000|2020-12-16 09:34:00|22411.35|22411.35|22409.99|22409.99|22411.45|22411.45|22409.99|22409.99|0
1608111250000|2020-12-16 09:34:10|22409.31|22409.31|22402.02|22402.02|22409.31|22409.31|22402.02|22402.02|0
1608111260000|2020-12-16 09:34:20|22403.39|22403.39|22402.74|22402.74|22403.39|22403.39|22402.74|22402.74|0
1608111270000|2020-12-16 09:34:30|22402.53|22402.53|22402.74|22402.74|22402.74|22402.74|22402.53|22402.53|0
1608111280000|2020-12-16 09:34:40|22401.69|22401.69|22400.89|22400.89|22402.21|22402.21|22400.89|22400.89|0
1608111290000|2020-12-16 09:34:50|22399.83|22399.83|22396.9|22396.9|22399.83|22399.83|22396.8|22396.8|0
1608111300000|2020-12-16 09:35:00|22395.52|22395.52|22394.4|22394.4|22395.96|22395.96|22393.94|22393.94|0
1608111310000|2020-12-16 09:35:10|22395.08|22395.08|22392.27|22392.27|22395.08|22395.08|22391.36|22391.36|0
1608111320000|2020-12-16 09:35:20|22392.48|22392.48|22386.15|22386.15|22392.48|22392.48|22386.15|22386.15|0
1608111330000|2020-12-16 09:35:30|22385.46|22385.46|22384.53|22384.53|22385.46|22385.46|22384.41|22384.41|0
1608111340000|2020-12-16 09:35:40|22384.31|22384.31|22383.26|22383.26|22384.31|22384.31|22383.26|22383.26|0
1608111350000|2020-12-16 09:35:50|22382.73|22382.73|22384.36|22384.36|22384.43|22384.43|22382.73|22382.73|0
1608111370000|2020-12-16 09:36:10|22385.04|22385.04|22385.25|22385.25|22385.25|22385.25|22385.04|22385.04|0
1608111380000|2020-12-16 09:36:20|22382.62|22382.62|22382.1|22382.1|22382.62|22382.62|22382.1|22382.1|0
1608111390000|2020-12-16 09:36:30|22380.73|22380.73|22379.21|22379.21|22380.73|22380.73|22373.64|22373.64|0
1608111400000|2020-12-16 09:36:40|22376.46|22376.46|22376.46|22376.46|22376.46|22376.46|22376.46|22376.46|0
1608111410000|2020-12-16 09:36:50|22377.14|22377.14|22371.76|22371.76|22377.14|22377.14|22371.76|22371.76|0
1608111420000|2020-12-16 09:37:00|22371.62|22371.62|22369.54|22369.54|22371.62|22371.62|22368.17|22368.17|0
1608111430000|2020-12-16 09:37:10|22370.23|22370.23|22371.48|22371.48|22371.6|22371.6|22370.23|22370.23|0
1608111440000|2020-12-16 09:37:20|22374.23|22374.23|22375.23|22375.23|22376.28|22376.28|22374.23|22374.23|0
1608111450000|2020-12-16 09:37:30|22374.45|22374.45|22376.77|22376.77|22376.77|22376.77|22373.49|22373.49|0
1608111460000|2020-12-16 09:37:40|22378.35|22378.35|22380.43|22380.43|22380.96|22380.96|22378.35|22378.35|0
1608111470000|2020-12-16 09:37:50|22381.89|22381.89|22385.11|22385.11|22385.11|22385.11|22381.37|22381.37|0
1608111480000|2020-12-16 09:38:00|22385.23|22385.23|22398.32|22398.32|22398.32|22398.32|22385.23|22385.23|0
1608111490000|2020-12-16 09:38:10|22399|22399|22398.92|22398.92|22399.44|22399.44|22398.92|22398.92|0
1608111500000|2020-12-16 09:38:20|22398.39|22398.39|22390.56|22390.56|22398.39|22398.39|22389.18|22389.18|0
1608111510000|2020-12-16 09:38:30|22391.08|22391.08|22391.08|22391.08|22392.46|22392.46|22391.08|22391.08|0
1608111520000|2020-12-16 09:38:40|22389.18|22389.18|22386.67|22386.67|22389.18|22389.18|22386.14|22386.14|0
1608111530000|2020-12-16 09:38:50|22389.41|22389.41|22387.84|22387.84|22389.41|22389.41|22387.84|22387.84|0
1608111540000|2020-12-16 09:39:00|22386.47|22386.47|22383.52|22383.52|22386.47|22386.47|22383.52|22383.52|0
1608111550000|2020-12-16 09:39:10|22384.57|22384.57|22384.57|22384.57|22385.1|22385.1|22384.57|22384.57|0
1608111560000|2020-12-16 09:39:20|22384.04|22384.04|22384.04|22384.04|22384.04|22384.04|22384.04|22384.04|0
1608111570000|2020-12-16 09:39:30|22380.77|22380.77|22386.46|22386.46|22386.46|22386.46|22380.77|22380.77|0
1608111580000|2020-12-16 09:39:40|22389.21|22389.21|22393.45|22393.45|22393.97|22393.97|22389.21|22389.21|0
1608111590000|2020-12-16 09:39:50|22392.39|22392.39|22392.39|22392.39|22392.39|22392.39|22392.39|22392.39|0
1608111600000|2020-12-16 09:40:00|22393.08|22393.08|22399.98|22399.98|22399.98|22399.98|22392.65|22392.65|0
1608111610000|2020-12-16 09:40:10|22400.76|22400.76|22401.45|22401.45|22401.97|22401.97|22400.76|22400.76|0
1608111620000|2020-12-16 09:40:20|22401.23|22401.23|22400.94|22400.94|22401.23|22401.23|22394.66|22394.66|0
1608111630000|2020-12-16 09:40:30|22400.41|22400.41|22396.93|22396.93|22400.41|22400.41|22396.93|22396.93|0
1608111640000|2020-12-16 09:40:40|22396.15|22396.15|22394.78|22394.78|22396.15|22396.15|22394|22394|0
1608111650000|2020-12-16 09:40:50|22394.71|22394.71|22395.24|22395.24|22395.24|22395.24|22394.71|22394.71|0
1608111660000|2020-12-16 09:41:00|22396.29|22396.29|22400.69|22400.69|22401.63|22401.63|22396.29|22396.29|0
1608111670000|2020-12-16 09:41:10|22400.01|22400.01|22399.39|22399.39|22400.69|22400.69|22399.39|22399.39|0
1608111680000|2020-12-16 09:41:20|22399.32|22399.32|22399.26|22399.26|22399.32|22399.32|22399.26|22399.26|0
1608111690000|2020-12-16 09:41:30|22399.05|22399.05|22397.83|22397.83|22399.05|22399.05|22396.09|22396.09|0
1608111700000|2020-12-16 09:41:40|22398.36|22398.36|22398.36|22398.36|22398.36|22398.36|22398.36|22398.36|0
1608111710000|2020-12-16 09:41:50|22399.41|22399.41|22397.58|22397.58|22399.48|22399.48|22397.58|22397.58|0
1608111720000|2020-12-16 09:42:00|22397.15|22397.15|22393.66|22393.66|22397.15|22397.15|22391.77|22391.77|0
1608111730000|2020-12-16 09:42:10|22395.71|22395.71|22396.71|22396.71|22396.71|22396.71|22393.2|22393.2|0
1608111740000|2020-12-16 09:42:20|22396.83|22396.83|22397.53|22397.53|22399.34|22399.34|22396.83|22396.83|0
1608111750000|2020-12-16 09:42:30|22396.17|22396.17|22392.69|22392.69|22396.17|22396.17|22392.69|22392.69|0
1608111760000|2020-12-16 09:42:40|22392.48|22392.48|22384.63|22384.63|22392.48|22392.48|22384.63|22384.63|0
1608111780000|2020-12-16 09:43:00|22385.16|22385.16|22386.8|22386.8|22386.8|22386.8|22385.16|22385.16|0
1608111790000|2020-12-16 09:43:10|22387.32|22387.32|22390.91|22390.91|22391.6|22391.6|22387.32|22387.32|0
1608111800000|2020-12-16 09:43:20|22392.28|22392.28|22395.49|22395.49|22395.49|22395.49|22392.28|22392.28|0
1608111810000|2020-12-16 09:43:30|22395.39|22395.39|22397.1|22397.1|22397.1|22397.1|22395.39|22395.39|0
1608111820000|2020-12-16 09:43:40|22393.29|22393.29|22393.29|22393.29|22393.29|22393.29|22393.29|22393.29|0
1608111830000|2020-12-16 09:43:50|22391.93|22391.93|22391.93|22391.93|22392.61|22392.61|22391.93|22391.93|0
1608111840000|2020-12-16 09:44:00|22392.61|22392.61|22384.25|22384.25|22392.61|22392.61|22384.25|22384.25|0
1608111850000|2020-12-16 09:44:10|22383.73|22383.73|22377.8|22377.8|22384.41|22384.41|22377.8|22377.8|0
1608111870000|2020-12-16 09:44:30|22377.28|22377.28|22377.28|22377.28|22377.28|22377.28|22377.28|22377.28|0
1608111880000|2020-12-16 09:44:40|22376.75|22376.75|22372.75|22372.75|22376.75|22376.75|22372.75|22372.75|0
1608111890000|2020-12-16 09:44:50|22370.6|22370.6|22366.95|22366.95|22370.6|22370.6|22366.27|22366.27|0
1608111900000|2020-12-16 09:45:00|22366.27|22366.27|22364.71|22364.71|22366.8|22366.8|22364.71|22364.71|0
1608111910000|2020-12-16 09:45:10|22364|22364|22358.99|22358.99|22364|22364|22358.99|22358.99|0
1608111920000|2020-12-16 09:45:20|22358.24|22358.24|22354.79|22354.79|22358.24|22358.24|22354.11|22354.11|0
1608111930000|2020-12-16 09:45:30|22354.76|22354.76|22354.35|22354.35|22354.76|22354.76|22354.23|22354.23|0
1608111940000|2020-12-16 09:45:40|22353.82|22353.82|22353.82|22353.82|22355.2|22355.2|22353.82|22353.82|0
1608111950000|2020-12-16 09:45:50|22354.35|22354.35|22354.49|22354.49|22354.49|22354.49|22352.79|22352.79|0
1608111960000|2020-12-16 09:46:00|22354.37|22354.37|22353.85|22353.85|22354.37|22354.37|22353.85|22353.85|0
1608111970000|2020-12-16 09:46:10|22352.79|22352.79|22352.01|22352.01|22352.79|22352.79|22352.01|22352.01|0
1608111980000|2020-12-16 09:46:20|22350.96|22350.96|22347.43|22347.43|22350.96|22350.96|22347.43|22347.43|0
1608111990000|2020-12-16 09:46:30|22346.38|22346.38|22345.33|22345.33|22346.38|22346.38|22345.33|22345.33|0
1608112000000|2020-12-16 09:46:40|22344.89|22344.89|22342.74|22342.74|22344.89|22344.89|22342.21|22342.21|0
1608112010000|2020-12-16 09:46:50|22341.68|22341.68|22338.73|22338.73|22341.68|22341.68|22338.73|22338.73|0
1608112020000|2020-12-16 09:47:00|22339.78|22339.78|22338.42|22338.42|22340.47|22340.47|22338.42|22338.42|0
1608112030000|2020-12-16 09:47:10|22339.47|22339.47|22339.35|22339.35|22339.47|22339.47|22339.35|22339.35|0
1608112040000|2020-12-16 09:47:20|22340.13|22340.13|22341.71|22341.71|22341.71|22341.71|22340.13|22340.13|0
1608112060000|2020-12-16 09:47:40|22340.13|22340.13|22341.34|22341.34|22341.34|22341.34|22340.13|22340.13|0
1608112070000|2020-12-16 09:47:50|22340.81|22340.81|22342.49|22342.49|22342.86|22342.86|22340.81|22340.81|0
1608112080000|2020-12-16 09:48:00|22343.02|22343.02|22350.96|22350.96|22350.96|22350.96|22343.02|22343.02|0
1608112100000|2020-12-16 09:48:20|22352.33|22352.33|22353.11|22353.11|22353.11|22353.11|22352.33|22352.33|0
1608112110000|2020-12-16 09:48:30|22353.63|22353.63|22349.91|22349.91|22353.63|22353.63|22349.91|22349.91|0
1608112120000|2020-12-16 09:48:40|22348.72|22348.72|22346.72|22346.72|22348.72|22348.72|22346.72|22346.72|0
1608112130000|2020-12-16 09:48:50|22347.5|22347.5|22354.48|22354.48|22354.48|22354.48|22347.5|22347.5|0
1608112140000|2020-12-16 09:49:00|22355.85|22355.85|22355.91|22355.91|22356.38|22356.38|22355.69|22355.69|0
1608112150000|2020-12-16 09:49:10|22355.38|22355.38|22355.91|22355.91|22355.91|22355.91|22355.38|22355.38|0
1608112160000|2020-12-16 09:49:20|22355.13|22355.13|22355.81|22355.81|22355.81|22355.81|22355.13|22355.13|0
1608112170000|2020-12-16 09:49:30|22354.45|22354.45|22355.57|22355.57|22355.57|22355.57|22353.08|22353.08|0
1608112180000|2020-12-16 09:49:40|22356.1|22356.1|22358.71|22358.71|22359.23|22359.23|22356.03|22356.03|0
1608112190000|2020-12-16 09:49:50|22359.49|22359.49|22361.26|22361.26|22361.26|22361.26|22359.49|22359.49|0
1608112200000|2020-12-16 09:50:00|22362.84|22362.84|22363.68|22363.68|22363.68|22363.68|22362.31|22362.31|0
1608112210000|2020-12-16 09:50:10|22364.21|22364.21|22364.21|22364.21|22364.21|22364.21|22364.21|22364.21|0
1608112220000|2020-12-16 09:50:20|22363.78|22363.78|22362.91|22362.91|22363.78|22363.78|22362.91|22362.91|0
1608112230000|2020-12-16 09:50:30|22362.39|22362.39|22359.48|22359.48|22362.39|22362.39|22359.07|22359.07|0
1608112240000|2020-12-16 09:50:40|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|22357.91|0
1608112250000|2020-12-16 09:50:50|22356.85|22356.85|22357.69|22357.69|22357.91|22357.91|22356.85|22356.85|0
1608112260000|2020-12-16 09:51:00|22357.16|22357.16|22356.64|22356.64|22357.16|22357.16|22356.64|22356.64|0
1608112270000|2020-12-16 09:51:10|22355.86|22355.86|22354.33|22354.33|22355.86|22355.86|22354.33|22354.33|0
1608112280000|2020-12-16 09:51:20|22352.96|22352.96|22350.71|22350.71|22352.96|22352.96|22350.38|22350.38|0
1608112300000|2020-12-16 09:51:40|22349.34|22349.34|22350.92|22350.92|22352.29|22352.29|22349.34|22349.34|0
1608112320000|2020-12-16 09:52:00|22350.39|22350.39|22348.88|22348.88|22350.39|22350.39|22348.88|22348.88|0
1608112330000|2020-12-16 09:52:10|22347.51|22347.51|22346.73|22346.73|22347.51|22347.51|22346.73|22346.73|0
1608112340000|2020-12-16 09:52:20|22346.7|22346.7|22347.47|22347.47|22347.47|22347.47|22346.7|22346.7|0
1608112350000|2020-12-16 09:52:30|22346.95|22346.95|22346.89|22346.89|22347.16|22347.16|22346.11|22346.11|0
1608112360000|2020-12-16 09:52:40|22347.02|22347.02|22345.19|22345.19|22347.02|22347.02|22345.19|22345.19|0
1608112370000|2020-12-16 09:52:50|22343.36|22343.36|22343.89|22343.89|22343.89|22343.89|22342.68|22342.68|0
1608112380000|2020-12-16 09:53:00|22344.94|22344.94|22344.94|22344.94|22344.94|22344.94|22344.94|22344.94|0
1608112390000|2020-12-16 09:53:10|22344.61|22344.61|22345.66|22345.66|22345.66|22345.66|22344.61|22344.61|0
1608112410000|2020-12-16 09:53:30|22345.88|22345.88|22346.56|22346.56|22347.24|22347.24|22345.88|22345.88|0
1608112420000|2020-12-16 09:53:40|22344.98|22344.98|22344.98|22344.98|22344.98|22344.98|22344.98|22344.98|0
1608112430000|2020-12-16 09:53:50|22343.4|22343.4|22342.41|22342.41|22343.4|22343.4|22342.41|22342.41|0
1608112440000|2020-12-16 09:54:00|22341.88|22341.88|22339.36|22339.36|22341.88|22341.88|22338.36|22338.36|0
1608112450000|2020-12-16 09:54:10|22340.13|22340.13|22347.85|22347.85|22347.85|22347.85|22340.13|22340.13|0
1608112460000|2020-12-16 09:54:20|22347.32|22347.32|22349.76|22349.76|22349.76|22349.76|22347.32|22347.32|0
1608112470000|2020-12-16 09:54:30|22351.34|22351.34|22354.76|22354.76|22354.76|22354.76|22351.34|22351.34|0
1608112480000|2020-12-16 09:54:40|22352.01|22352.01|22353.34|22353.34|22353.34|22353.34|22351.98|22351.98|0
1608112490000|2020-12-16 09:54:50|22354.39|22354.39|22354.18|22354.18|22354.39|22354.39|22354.18|22354.18|0
1608112500000|2020-12-16 09:55:00|22354.86|22354.86|22355.54|22355.54|22355.54|22355.54|22354.86|22354.86|0
1608112510000|2020-12-16 09:55:10|22355.98|22355.98|22363.21|22363.21|22363.21|22363.21|22355.3|22355.3|0
1608112520000|2020-12-16 09:55:20|22364.59|22364.59|22364.28|22364.28|22364.59|22364.59|22363.01|22363.01|0
1608112530000|2020-12-16 09:55:30|22364.45|22364.45|22361.13|22361.13|22364.45|22364.45|22361.13|22361.13|0
1608112540000|2020-12-16 09:55:40|22360.6|22360.6|22356.65|22356.65|22360.6|22360.6|22356.65|22356.65|0
1608112550000|2020-12-16 09:55:50|22353.9|22353.9|22358.6|22358.6|22358.6|22358.6|22353.9|22353.9|0
1608112560000|2020-12-16 09:56:00|22359.98|22359.98|22357.92|22357.92|22359.98|22359.98|22357.92|22357.92|0
1608112570000|2020-12-16 09:56:10|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|22356.55|0
1608112580000|2020-12-16 09:56:20|22355.49|22355.49|22355.49|22355.49|22355.49|22355.49|22355.49|22355.49|0
1608112590000|2020-12-16 09:56:30|22356.18|22356.18|22356.18|22356.18|22356.18|22356.18|22356.18|22356.18|0
1608112600000|2020-12-16 09:56:40|22358.28|22358.28|22362.78|22362.78|22362.78|22362.78|22357.6|22357.6|0
1608112610000|2020-12-16 09:56:50|22364.14|22364.14|22364.14|22364.14|22364.14|22364.14|22364.14|22364.14|0
1608112620000|2020-12-16 09:57:00|22364.07|22364.07|22363.4|22363.4|22364.07|22364.07|22363.4|22363.4|0
1608112630000|2020-12-16 09:57:10|22363.51|22363.51|22356.38|22356.38|22363.63|22363.63|22356.38|22356.38|0
1608112640000|2020-12-16 09:57:20|22355.6|22355.6|22355.6|22355.6|22355.6|22355.6|22355.6|22355.6|0
1608112650000|2020-12-16 09:57:30|22353.49|22353.49|22353.31|22353.31|22353.49|22353.49|22353.31|22353.31|0
1608112660000|2020-12-16 09:57:40|22353.83|22353.83|22353.31|22353.31|22353.83|22353.83|22353.31|22353.31|0
1608112670000|2020-12-16 09:57:50|22352.78|22352.78|22343.58|22343.58|22352.78|22352.78|22343.58|22343.58|0
1608112680000|2020-12-16 09:58:00|22342.2|22342.2|22343.26|22343.26|22344.83|22344.83|22342.2|22342.2|0
1608112690000|2020-12-16 09:58:10|22342.48|22342.48|22343.84|22343.84|22343.84|22343.84|22342.48|22342.48|0
1608112700000|2020-12-16 09:58:20|22342.47|22342.47|22342.47|22342.47|22342.47|22342.47|22342.47|22342.47|0
1608112710000|2020-12-16 09:58:30|22342.44|22342.44|22343.67|22343.67|22343.67|22343.67|22342.4|22342.4|0
1608112720000|2020-12-16 09:58:40|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|22343.6|0
1608112730000|2020-12-16 09:58:50|22344.97|22344.97|22342.49|22342.49|22344.97|22344.97|22342.49|22342.49|0
1608112740000|2020-12-16 09:59:00|22341.84|22341.84|22342.62|22342.62|22342.62|22342.62|22341.84|22341.84|0
1608112750000|2020-12-16 09:59:10|22342.53|22342.53|22341.72|22341.72|22342.53|22342.53|22341.72|22341.72|0
1608112760000|2020-12-16 09:59:20|22340.94|22340.94|22336.3|22336.3|22340.94|22340.94|22336.3|22336.3|0
1608112780000|2020-12-16 09:59:40|22336.08|22336.08|22336.08|22336.08|22336.08|22336.08|22336.08|22336.08|0
1608112790000|2020-12-16 09:59:50|22336.3|22336.3|22344.71|22344.71|22344.71|22344.71|22336.08|22336.08|0
1608112800000|2020-12-16 10:00:00|22344.28|22344.28|22344.15|22344.15|22344.5|22344.5|22343.97|22343.97|0
1608112810000|2020-12-16 10:00:10|22343.91|22343.91|22342.58|22342.58|22343.91|22343.91|22342.58|22342.58|0
1608112820000|2020-12-16 10:00:20|22342.44|22342.44|22342.65|22342.65|22342.65|22342.65|22342.44|22342.44|0
1608112830000|2020-12-16 10:00:30|22342.72|22342.72|22343.02|22343.02|22343.02|22343.02|22342.72|22342.72|0
1608112850000|2020-12-16 10:00:50|22344.33|22344.33|22341.57|22341.57|22344.41|22344.41|22341.57|22341.57|0
1608112860000|2020-12-16 10:01:00|22341.04|22341.04|22338.55|22338.55|22341.04|22341.04|22338.55|22338.55|0
1608112870000|2020-12-16 10:01:10|22339.6|22339.6|22340.13|22340.13|22340.13|22340.13|22339.6|22339.6|0
1608112880000|2020-12-16 10:01:20|22340|22340|22337.77|22337.77|22340|22340|22337.77|22337.77|0
1608112900000|2020-12-16 10:01:40|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|22338.02|0
1608112910000|2020-12-16 10:01:50|22339.6|22339.6|22335.8|22335.8|22339.6|22339.6|22335.8|22335.8|0
1608112920000|2020-12-16 10:02:00|22335.73|22335.73|22333.8|22333.8|22337.31|22337.31|22333.22|22333.22|0
1608112930000|2020-12-16 10:02:10|22333.28|22333.28|22330.84|22330.84|22333.28|22333.28|22330.84|22330.84|0
1608112940000|2020-12-16 10:02:20|22329.79|22329.79|22327.89|22327.89|22329.79|22329.79|22327.89|22327.89|0
1608112950000|2020-12-16 10:02:30|22327.11|22327.11|22327.79|22327.79|22327.79|22327.79|22327.11|22327.11|0
1608112960000|2020-12-16 10:02:40|22326.92|22326.92|22330.94|22330.94|22331.62|22331.62|22326.24|22326.24|0
1608112980000|2020-12-16 10:03:00|22331.99|22331.99|22331.31|22331.31|22331.99|22331.99|22331.31|22331.31|0
1608112990000|2020-12-16 10:03:10|22330.78|22330.78|22328.73|22328.73|22330.78|22330.78|22328.73|22328.73|0
1608113000000|2020-12-16 10:03:20|22327.36|22327.36|22324.75|22324.75|22328.04|22328.04|22324.75|22324.75|0
1608113010000|2020-12-16 10:03:30|22323.38|22323.38|22322.28|22322.28|22323.38|22323.38|22320.91|22320.91|0
1608113020000|2020-12-16 10:03:40|22321.23|22321.23|22317.48|22317.48|22321.23|22321.23|22317.48|22317.48|0
1608113030000|2020-12-16 10:03:50|22318.16|22318.16|22317.11|22317.11|22318.16|22318.16|22317.11|22317.11|0
1608113040000|2020-12-16 10:04:00|22312.44|22312.44|22311.91|22311.91|22312.44|22312.44|22311.91|22311.91|0
1608113050000|2020-12-16 10:04:10|22311.39|22311.39|22311.39|22311.39|22311.39|22311.39|22311.39|22311.39|0
1608113060000|2020-12-16 10:04:20|22312.44|22312.44|22310.89|22310.89|22312.44|22312.44|22310.89|22310.89|0
1608113070000|2020-12-16 10:04:30|22311.32|22311.32|22311.2|22311.2|22311.32|22311.32|22311.2|22311.2|0
1608113080000|2020-12-16 10:04:40|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|22310.67|0
1608113090000|2020-12-16 10:04:50|22310.68|22310.68|22308.27|22308.27|22310.94|22310.94|22308.27|22308.27|0
1608113100000|2020-12-16 10:05:00|22307.49|22307.49|22309.1|22309.1|22309.1|22309.1|22306.28|22306.28|0
1608113110000|2020-12-16 10:05:10|22309.78|22309.78|22314.72|22314.72|22318.52|22318.52|22309.78|22309.78|0
1608113120000|2020-12-16 10:05:20|22316.1|22316.1|22313.74|22313.74|22316.1|22316.1|22313.74|22313.74|0
1608113130000|2020-12-16 10:05:30|22312.36|22312.36|22310.99|22310.99|22312.36|22312.36|22310.99|22310.99|0
1608113140000|2020-12-16 10:05:40|22309.61|22309.61|22309.61|22309.61|22309.61|22309.61|22309.61|22309.61|0
1608113150000|2020-12-16 10:05:50|22306.87|22306.87|22302.72|22302.72|22306.87|22306.87|22302.72|22302.72|0
1608113170000|2020-12-16 10:06:10|22302.2|22302.2|22302.2|22302.2|22302.2|22302.2|22302.2|22302.2|0
1608113180000|2020-12-16 10:06:20|22301.67|22301.67|22301.6|22301.6|22301.67|22301.67|22301.6|22301.6|0
1608113190000|2020-12-16 10:06:30|22302.13|22302.13|22299.75|22299.75|22302.13|22302.13|22299.75|22299.75|0
1608113200000|2020-12-16 10:06:40|22301.13|22301.13|22295.57|22295.57|22301.13|22301.13|22295.57|22295.57|0
1608113210000|2020-12-16 10:06:50|22296.1|22296.1|22296.1|22296.1|22296.1|22296.1|22296.1|22296.1|0
1608113220000|2020-12-16 10:07:00|22295.57|22295.57|22295.19|22295.19|22296.45|22296.45|22295.08|22295.08|0
1608113230000|2020-12-16 10:07:10|22295.33|22295.33|22292.81|22292.81|22295.33|22295.33|22292.81|22292.81|0
1608113240000|2020-12-16 10:07:20|22291.45|22291.45|22291.45|22291.45|22291.45|22291.45|22291.45|22291.45|0
1608113250000|2020-12-16 10:07:30|22290.07|22290.07|22287.83|22287.83|22290.07|22290.07|22287.83|22287.83|0
1608113260000|2020-12-16 10:07:40|22286.77|22286.77|22288.15|22288.15|22288.15|22288.15|22285.4|22285.4|0
1608113270000|2020-12-16 10:07:50|22287.62|22287.62|22283.04|22283.04|22287.62|22287.62|22283.04|22283.04|0
1608113280000|2020-12-16 10:08:00|22281.48|22281.48|22277.98|22277.98|22281.48|22281.48|22277.08|22277.08|0
1608113290000|2020-12-16 10:08:10|22276.6|22276.6|22273.06|22273.06|22276.6|22276.6|22273.06|22273.06|0
1608113300000|2020-12-16 10:08:20|22272.01|22272.01|22266.62|22266.62|22272.01|22272.01|22265.94|22265.94|0
1608113310000|2020-12-16 10:08:30|22267.68|22267.68|22266.3|22266.3|22268.2|22268.2|22266.3|22266.3|0
1608113320000|2020-12-16 10:08:40|22265|22265|22264.47|22264.47|22265|22265|22264.47|22264.47|0
1608113330000|2020-12-16 10:08:50|22263.94|22263.94|22260.53|22260.53|22263.94|22263.94|22260.53|22260.53|0
1608113340000|2020-12-16 10:09:00|22259.85|22259.85|22255.01|22255.01|22259.85|22259.85|22255.01|22255.01|0
1608113350000|2020-12-16 10:09:10|22253.96|22253.96|22250.76|22250.76|22253.96|22253.96|22250.76|22250.76|0
1608113360000|2020-12-16 10:09:20|22250.33|22250.33|22250.64|22250.64|22250.86|22250.86|22250.33|22250.33|0
1608113370000|2020-12-16 10:09:30|22249.86|22249.86|22239.62|22239.62|22249.86|22249.86|22239.15|22239.15|0
1608113380000|2020-12-16 10:09:40|22239.4|22239.4|22255.74|22255.74|22255.74|22255.74|22239.4|22239.4|0
1608113390000|2020-12-16 10:09:50|22253.5|22253.5|22255.55|22255.55|22255.55|22255.55|22253.5|22253.5|0
1608113400000|2020-12-16 10:10:00|22258.2|22258.2|22256.57|22256.57|22259.32|22259.32|22256.12|22256.12|0
1608113410000|2020-12-16 10:10:10|22255.52|22255.52|22243.21|22243.21|22255.52|22255.52|22243.21|22243.21|0
1608113420000|2020-12-16 10:10:20|22241.84|22241.84|22238.91|22238.91|22243.21|22243.21|22238.91|22238.91|0
1608113430000|2020-12-16 10:10:30|22238.77|22238.77|22240.47|22240.47|22241.52|22241.52|22238.77|22238.77|0
1608113440000|2020-12-16 10:10:40|22241.24|22241.24|22241.25|22241.25|22242.62|22242.62|22241.24|22241.24|0
1608113450000|2020-12-16 10:10:50|22242.03|22242.03|22240.26|22240.26|22242.03|22242.03|22240.26|22240.26|0
1608113460000|2020-12-16 10:11:00|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|22240.14|0
1608113470000|2020-12-16 10:11:10|22239.71|22239.71|22231.67|22231.67|22239.71|22239.71|22231.14|22231.14|0
1608113480000|2020-12-16 10:11:20|22231.14|22231.14|22228.93|22228.93|22231.35|22231.35|22228.93|22228.93|0
1608113490000|2020-12-16 10:11:30|22228.71|22228.71|22227.93|22227.93|22228.71|22228.71|22227.66|22227.66|0
1608113500000|2020-12-16 10:11:40|22227.72|22227.72|22227.72|22227.72|22227.72|22227.72|22227.72|22227.72|0
1608113510000|2020-12-16 10:11:50|22227.19|22227.19|22225.5|22225.5|22228.77|22228.77|22225.5|22225.5|0
1608113520000|2020-12-16 10:12:00|22225.43|22225.43|22223.66|22223.66|22225.43|22225.43|22222.56|22222.56|0
1608113530000|2020-12-16 10:12:10|22222.98|22222.98|22223.56|22223.56|22224.34|22224.34|22222.98|22222.98|0
1608113540000|2020-12-16 10:12:20|22224.34|22224.34|22227.82|22227.82|22227.82|22227.82|22224.34|22224.34|0
1608113550000|2020-12-16 10:12:30|22226.45|22226.45|22235.21|22235.21|22235.21|22235.21|22226.45|22226.45|0
1608113560000|2020-12-16 10:12:40|22234.99|22234.99|22234.25|22234.25|22234.99|22234.99|22234.25|22234.25|0
1608113570000|2020-12-16 10:12:50|22232.35|22232.35|22228.7|22228.7|22232.35|22232.35|22228.7|22228.7|0
1608113580000|2020-12-16 10:13:00|22227.64|22227.64|22226.64|22226.64|22227.64|22227.64|22224.21|22224.21|0
1608113590000|2020-12-16 10:13:10|22225.86|22225.86|22236.57|22236.57|22236.57|22236.57|22225.86|22225.86|0
1608113600000|2020-12-16 10:13:20|22236.35|22236.35|22236.35|22236.35|22236.35|22236.35|22236.35|22236.35|0
1608113610000|2020-12-16 10:13:30|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|22236.12|0
1608113620000|2020-12-16 10:13:40|22234.75|22234.75|22230.03|22230.03|22234.75|22234.75|22230.03|22230.03|0
1608113630000|2020-12-16 10:13:50|22230.24|22230.24|22219.27|22219.27|22230.24|22230.24|22219.27|22219.27|0
1608113640000|2020-12-16 10:14:00|22219.05|22219.05|22217.68|22217.68|22219.05|22219.05|22217.68|22217.68|0
1608113650000|2020-12-16 10:14:10|22218.03|22218.03|22214.78|22214.78|22218.03|22218.03|22212.7|22212.7|0
1608113660000|2020-12-16 10:14:20|22214.25|22214.25|22214.25|22214.25|22214.25|22214.25|22214.25|22214.25|0
1608113670000|2020-12-16 10:14:30|22215.63|22215.63|22218.9|22218.9|22218.9|22218.9|22215.63|22215.63|0
1608113680000|2020-12-16 10:14:40|22219.43|22219.43|22220.8|22220.8|22220.8|22220.8|22219.43|22219.43|0
1608113690000|2020-12-16 10:14:50|22220.31|22220.31|22208.45|22208.45|22220.31|22220.31|22208.45|22208.45|0
1608113700000|2020-12-16 10:15:00|22211.91|22211.91|22214.81|22214.81|22214.81|22214.81|22211.91|22211.91|0
1608113710000|2020-12-16 10:15:10|22217.54|22217.54|22222.8|22222.8|22222.8|22222.8|22217.54|22217.54|0
1608113720000|2020-12-16 10:15:20|22223.49|22223.49|22224.85|22224.85|22224.85|22224.85|22223.49|22223.49|0
1608113730000|2020-12-16 10:15:30|22224.32|22224.32|22224.85|22224.85|22224.85|22224.85|22224.32|22224.32|0
1608113740000|2020-12-16 10:15:40|22224.63|22224.63|22223.33|22223.33|22224.63|22224.63|22223.33|22223.33|0
1608113750000|2020-12-16 10:15:50|22221.95|22221.95|22225.86|22225.86|22225.86|22225.86|22221.73|22221.73|0
1608113760000|2020-12-16 10:16:00|22225.64|22225.64|22227.65|22227.65|22227.65|22227.65|22225.64|22225.64|0
1608113770000|2020-12-16 10:16:10|22227.87|22227.87|22236.19|22236.19|22236.19|22236.19|22227.87|22227.87|0
1608113780000|2020-12-16 10:16:20|22236.85|22236.85|22238.66|22238.66|22238.66|22238.66|22236.5|22236.5|0
1608113790000|2020-12-16 10:16:30|22238.9|22238.9|22239.58|22239.58|22239.58|22239.58|22238.9|22238.9|0
1608113800000|2020-12-16 10:16:40|22243.27|22243.27|22241.83|22241.83|22243.27|22243.27|22240.25|22240.25|0
1608113810000|2020-12-16 10:16:50|22241.05|22241.05|22240.38|22240.38|22241.05|22241.05|22239|22239|0
1608113820000|2020-12-16 10:17:00|22240|22240|22245.18|22245.18|22245.18|22245.18|22240|22240|0
1608113830000|2020-12-16 10:17:10|22242.43|22242.43|22243.3|22243.3|22243.3|22243.3|22242.43|22242.43|0
1608113850000|2020-12-16 10:17:30|22243.83|22243.83|22243.17|22243.17|22243.83|22243.83|22243.17|22243.17|0
1608113860000|2020-12-16 10:17:40|22243.3|22243.3|22241.4|22241.4|22243.3|22243.3|22241.4|22241.4|0
1608113870000|2020-12-16 10:17:50|22239.3|22239.3|22240.67|22240.67|22240.67|22240.67|22237.92|22237.92|0
1608113880000|2020-12-16 10:18:00|22241.2|22241.2|22244.4|22244.4|22244.4|22244.4|22241.2|22241.2|0
1608113890000|2020-12-16 10:18:10|22245.78|22245.78|22245.78|22245.78|22245.78|22245.78|22245.78|22245.78|0
1608113900000|2020-12-16 10:18:20|22245.35|22245.35|22245.13|22245.13|22245.35|22245.35|22245.13|22245.13|0
1608113910000|2020-12-16 10:18:30|22244.71|22244.71|22246.28|22246.28|22246.28|22246.28|22244.71|22244.71|0
1608113920000|2020-12-16 10:18:40|22246.42|22246.42|22246.34|22246.34|22246.42|22246.42|22246.21|22246.21|0
1608113930000|2020-12-16 10:18:50|22246.56|22246.56|22247.5|22247.5|22248.15|22248.15|22246.56|22246.56|0
1608113940000|2020-12-16 10:19:00|22248.56|22248.56|22249.92|22249.92|22249.92|22249.92|22248.56|22248.56|0
1608113950000|2020-12-16 10:19:10|22253.72|22253.72|22255.73|22255.73|22255.73|22255.73|22253.72|22253.72|0
1608113960000|2020-12-16 10:19:20|22255.21|22255.21|22259.28|22259.28|22259.28|22259.28|22255.21|22255.21|0
1608113970000|2020-12-16 10:19:30|22260.66|22260.66|22259.88|22259.88|22260.66|22260.66|22259.88|22259.88|0
1608113980000|2020-12-16 10:19:40|22260.56|22260.56|22250.8|22250.8|22260.56|22260.56|22250.8|22250.8|0
1608114000000|2020-12-16 10:20:00|22250.9|22250.9|22254.51|22254.51|22254.51|22254.51|22249.85|22249.85|0
1608114010000|2020-12-16 10:20:10|22255.03|22255.03|22257.26|22257.26|22257.26|22257.26|22254.51|22254.51|0
1608114020000|2020-12-16 10:20:20|22254.51|22254.51|22254.19|22254.19|22255.56|22255.56|22253.73|22253.73|0
1608114030000|2020-12-16 10:20:30|22253.51|22253.51|22253.51|22253.51|22253.51|22253.51|22253.51|22253.51|0
1608114040000|2020-12-16 10:20:40|22254.29|22254.29|22254.72|22254.72|22254.72|22254.72|22254.29|22254.29|0
1608114050000|2020-12-16 10:20:50|22253.34|22253.34|22250.36|22250.36|22253.34|22253.34|22250.36|22250.36|0
1608114060000|2020-12-16 10:21:00|22251.73|22251.73|22253.95|22253.95|22254.48|22254.48|22251.73|22251.73|0
1608114070000|2020-12-16 10:21:10|22253.74|22253.74|22252.68|22252.68|22253.74|22253.74|22252.68|22252.68|0
1608114080000|2020-12-16 10:21:20|22253.74|22253.74|22240.97|22240.97|22253.74|22253.74|22240.75|22240.75|0
1608114090000|2020-12-16 10:21:30|22241.65|22241.65|22243.02|22243.02|22243.02|22243.02|22239.6|22239.6|0
1608114100000|2020-12-16 10:21:40|22243.7|22243.7|22242.33|22242.33|22243.7|22243.7|22242.33|22242.33|0
1608114110000|2020-12-16 10:21:50|22243.02|22243.02|22246.69|22246.69|22246.69|22246.69|22243.02|22243.02|0
1608114120000|2020-12-16 10:22:00|22246.89|22246.89|22249.64|22249.64|22249.64|22249.64|22246.89|22246.89|0
1608114130000|2020-12-16 10:22:10|22249.76|22249.76|22250.76|22250.76|22250.76|22250.76|22249.76|22249.76|0
1608114140000|2020-12-16 10:22:20|22251.28|22251.28|22251.28|22251.28|22251.28|22251.28|22251.28|22251.28|0
1608114150000|2020-12-16 10:22:30|22248.54|22248.54|22242.75|22242.75|22248.54|22248.54|22242.75|22242.75|0
1608114160000|2020-12-16 10:22:40|22242.54|22242.54|22245.27|22245.27|22245.52|22245.52|22242.11|22242.11|0
1608114170000|2020-12-16 10:22:50|22247.41|22247.41|22247.23|22247.23|22247.41|22247.41|22245.82|22245.82|0
1608114180000|2020-12-16 10:23:00|22247.76|22247.76|22247.07|22247.07|22247.76|22247.76|22247.07|22247.07|0
1608114190000|2020-12-16 10:23:10|22247.5|22247.5|22252.9|22252.9|22252.9|22252.9|22247.5|22247.5|0
1608114200000|2020-12-16 10:23:20|22254.28|22254.28|22253.96|22253.96|22254.28|22254.28|22252.9|22252.9|0
1608114210000|2020-12-16 10:23:30|22253.74|22253.74|22252.77|22252.77|22255.2|22255.2|22251.4|22251.4|0
1608114240000|2020-12-16 10:24:00|22252|22252|22252|22252|22252|22252|22252|22252|0
1608114250000|2020-12-16 10:24:10|22252.68|22252.68|22253.95|22253.95|22255.31|22255.31|22252.68|22252.68|0
1608114270000|2020-12-16 10:24:30|22252.57|22252.57|22249.21|22249.21|22252.57|22252.57|22249.21|22249.21|0
1608114300000|2020-12-16 10:25:00|22249.28|22249.28|22249.28|22249.28|22249.28|22249.28|22249.28|22249.28|0
1608114310000|2020-12-16 10:25:10|22253.33|22253.33|22257.47|22257.47|22257.47|22257.47|22252.64|22252.64|0
1608114320000|2020-12-16 10:25:20|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|22256.95|0
1608114340000|2020-12-16 10:25:40|22257.06|22257.06|22263.97|22263.97|22263.97|22263.97|22256.99|22256.99|0
1608114350000|2020-12-16 10:25:50|22262.6|22262.6|22261.82|22261.82|22262.6|22262.6|22261.82|22261.82|0
1608114360000|2020-12-16 10:26:00|22260.76|22260.76|22260.76|22260.76|22260.76|22260.76|22260.76|22260.76|0
1608114370000|2020-12-16 10:26:10|22260.98|22260.98|22260.95|22260.95|22261.02|22261.02|22260.95|22260.95|0
1608114380000|2020-12-16 10:26:20|22258.2|22258.2|22258.2|22258.2|22258.2|22258.2|22258.2|22258.2|0
1608114390000|2020-12-16 10:26:30|22256.83|22256.83|22256.83|22256.83|22256.83|22256.83|22256.83|22256.83|0
1608114420000|2020-12-16 10:27:00|22255.45|22255.45|22253.33|22253.33|22255.45|22255.45|22253.33|22253.33|0
1608114430000|2020-12-16 10:27:10|22253.55|22253.55|22252.89|22252.89|22253.55|22253.55|22252.89|22252.89|0
1608114450000|2020-12-16 10:27:30|22252.02|22252.02|22255.23|22255.23|22255.23|22255.23|22252.02|22252.02|0
1608114460000|2020-12-16 10:27:40|22256.6|22256.6|22257.38|22257.38|22257.38|22257.38|22256.6|22256.6|0
1608114470000|2020-12-16 10:27:50|22258.16|22258.16|22260.22|22260.22|22260.22|22260.22|22258.16|22258.16|0
1608114480000|2020-12-16 10:28:00|22260.9|22260.9|22267.87|22267.87|22267.87|22267.87|22260.9|22260.9|0
1608114490000|2020-12-16 10:28:10|22268.65|22268.65|22270.21|22270.21|22270.74|22270.74|22268.65|22268.65|0
1608114500000|2020-12-16 10:28:20|22270.85|22270.85|22271.07|22271.07|22271.07|22271.07|22270.85|22270.85|0
1608114510000|2020-12-16 10:28:30|22272.13|22272.13|22272.13|22272.13|22272.13|22272.13|22272.13|22272.13|0
1608114520000|2020-12-16 10:28:40|22273.49|22273.49|22273.49|22273.49|22273.49|22273.49|22273.49|22273.49|0
1608114530000|2020-12-16 10:28:50|22279.97|22279.97|22279.97|22279.97|22279.97|22279.97|22279.97|22279.97|0
1608114540000|2020-12-16 10:29:00|22280.19|22280.19|22280.41|22280.41|22280.41|22280.41|22280.19|22280.19|0
1608114550000|2020-12-16 10:29:10|22281.09|22281.09|22281.09|22281.09|22281.09|22281.09|22281.09|22281.09|0
1608114560000|2020-12-16 10:29:20|22280.24|22280.24|22284.88|22284.88|22284.98|22284.98|22280.24|22280.24|0
1608114570000|2020-12-16 10:29:30|22283.51|22283.51|22279.46|22279.46|22283.51|22283.51|22279.46|22279.46|0
1608114580000|2020-12-16 10:29:40|22277.04|22277.04|22274.3|22274.3|22277.04|22277.04|22274.3|22274.3|0
1608114590000|2020-12-16 10:29:50|22274.46|22274.46|22273.47|22273.47|22274.46|22274.46|22273.47|22273.47|0
1608114600000|2020-12-16 10:30:00|22271.91|22271.91|22271.34|22271.34|22271.91|22271.91|22271.34|22271.34|0
1608114610000|2020-12-16 10:30:10|22268.76|22268.76|22266.87|22266.87|22268.76|22268.76|22266.7|22266.7|0
1608114620000|2020-12-16 10:30:20|22265.82|22265.82|22265.29|22265.29|22265.82|22265.82|22265.29|22265.29|0
1608114630000|2020-12-16 10:30:30|22265.23|22265.23|22253.29|22253.29|22265.23|22265.23|22252.77|22252.77|0
1608114640000|2020-12-16 10:30:40|22256.04|22256.04|22256.04|22256.04|22256.04|22256.04|22256.04|22256.04|0
1608114660000|2020-12-16 10:31:00|22257.42|22257.42|22257.62|22257.62|22257.62|22257.62|22257.42|22257.42|0
1608114670000|2020-12-16 10:31:10|22257.51|22257.51|22256.56|22256.56|22257.51|22257.51|22255.19|22255.19|0
1608114680000|2020-12-16 10:31:20|22256.59|22256.59|22256.53|22256.53|22256.59|22256.59|22256.53|22256.53|0
1608114690000|2020-12-16 10:31:30|22255.84|22255.84|22256.27|22256.27|22256.27|22256.27|22255.84|22255.84|0
1608114700000|2020-12-16 10:31:40|22256.34|22256.34|22251.59|22251.59|22256.77|22256.77|22251.59|22251.59|0
1608114710000|2020-12-16 10:31:50|22253.92|22253.92|22257.19|22257.19|22258.75|22258.75|22253.92|22253.92|0
1608114720000|2020-12-16 10:32:00|22254.85|22254.85|22256.01|22256.01|22256.01|22256.01|22254.85|22254.85|0
1608114730000|2020-12-16 10:32:10|22255.57|22255.57|22253.65|22253.65|22255.57|22255.57|22252.75|22252.75|0
1608114740000|2020-12-16 10:32:20|22253.74|22253.74|22253.74|22253.74|22253.74|22253.74|22253.74|22253.74|0
1608114750000|2020-12-16 10:32:30|22253.96|22253.96|22261.85|22261.85|22262.37|22262.37|22253.96|22253.96|0
1608114760000|2020-12-16 10:32:40|22262.06|22262.06|22262.63|22262.63|22262.63|22262.63|22261.85|22261.85|0
1608114770000|2020-12-16 10:32:50|22261.94|22261.94|22262.63|22262.63|22262.63|22262.63|22261.94|22261.94|0
1608114780000|2020-12-16 10:33:00|22263.31|22263.31|22263.31|22263.31|22263.31|22263.31|22263.31|22263.31|0
1608114800000|2020-12-16 10:33:20|22261.94|22261.94|22261.25|22261.25|22261.94|22261.94|22261.25|22261.25|0
1608114810000|2020-12-16 10:33:30|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|22260.57|0
1608114820000|2020-12-16 10:33:40|22260.04|22260.04|22262.09|22262.09|22262.09|22262.09|22260.04|22260.04|0
1608114840000|2020-12-16 10:34:00|22260.72|22260.72|22260.72|22260.72|22260.72|22260.72|22260.72|22260.72|0
1608114850000|2020-12-16 10:34:10|22262.09|22262.09|22262.09|22262.09|22262.09|22262.09|22262.09|22262.09|0
1608114860000|2020-12-16 10:34:20|22259.76|22259.76|22253.7|22253.7|22259.76|22259.76|22251.36|22251.36|0
1608114870000|2020-12-16 10:34:30|22253.91|22253.91|22253.71|22253.71|22253.91|22253.91|22252.93|22252.93|0
1608114880000|2020-12-16 10:34:40|22253.78|22253.78|22253.78|22253.78|22253.78|22253.78|22253.78|22253.78|0
1608114890000|2020-12-16 10:34:50|22253.71|22253.71|22256.34|22256.34|22256.34|22256.34|22253.71|22253.71|0
1608114900000|2020-12-16 10:35:00|22260.46|22260.46|22260.68|22260.68|22260.68|22260.68|22260.46|22260.46|0
1608114910000|2020-12-16 10:35:10|22262.05|22262.05|22262.54|22262.54|22262.76|22262.76|22261.98|22261.98|0
1608114920000|2020-12-16 10:35:20|22259.55|22259.55|22260.11|22260.11|22260.23|22260.23|22259.55|22259.55|0
1608114930000|2020-12-16 10:35:30|22257.36|22257.36|22255.25|22255.25|22257.36|22257.36|22255.25|22255.25|0
1608114950000|2020-12-16 10:35:50|22255.47|22255.47|22255.47|22255.47|22255.47|22255.47|22255.47|22255.47|0
1608114960000|2020-12-16 10:36:00|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|22254.94|0
1608114970000|2020-12-16 10:36:10|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|22253.89|0
1608114980000|2020-12-16 10:36:20|22254.41|22254.41|22255.72|22255.72|22255.72|22255.72|22254.41|22254.41|0
1608114990000|2020-12-16 10:36:30|22255.85|22255.85|22256.13|22256.13|22256.13|22256.13|22255.85|22255.85|0
1608115000000|2020-12-16 10:36:40|22255.08|22255.08|22252.84|22252.84|22255.08|22255.08|22252.84|22252.84|0
1608115020000|2020-12-16 10:37:00|22253.52|22253.52|22254.3|22254.3|22254.3|22254.3|22253.52|22253.52|0
1608115050000|2020-12-16 10:37:30|22255.35|22255.35|22253.45|22253.45|22255.35|22255.35|22252.67|22252.67|0
1608115060000|2020-12-16 10:37:40|22255.03|22255.03|22257.78|22257.78|22257.78|22257.78|22255.03|22255.03|0
1608115070000|2020-12-16 10:37:50|22256.4|22256.4|22255.62|22255.62|22256.4|22256.4|22255.62|22255.62|0
1608115080000|2020-12-16 10:38:00|22254.57|22254.57|22254.57|22254.57|22254.57|22254.57|22254.57|22254.57|0
1608115090000|2020-12-16 10:38:10|22254.14|22254.14|22253.93|22253.93|22254.14|22254.14|22253.93|22253.93|0
1608115100000|2020-12-16 10:38:20|22253.71|22253.71|22246.48|22246.48|22253.71|22253.71|22246.48|22246.48|0
1608115110000|2020-12-16 10:38:30|22245.11|22245.11|22244.16|22244.16|22245.11|22245.11|22244.16|22244.16|0
1608115120000|2020-12-16 10:38:40|22245.22|22245.22|22244.69|22244.69|22245.22|22245.22|22244.69|22244.69|0
1608115130000|2020-12-16 10:38:50|22245.37|22245.37|22245.37|22245.37|22245.37|22245.37|22245.37|22245.37|0
1608115150000|2020-12-16 10:39:10|22244.32|22244.32|22244.39|22244.39|22245.17|22245.17|22243.79|22243.79|0
1608115160000|2020-12-16 10:39:20|22244.92|22244.92|22247.85|22247.85|22247.85|22247.85|22244.92|22244.92|0
1608115180000|2020-12-16 10:39:40|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|0
1608115190000|2020-12-16 10:39:50|22250.22|22250.22|22250.22|22250.22|22250.22|22250.22|22250.22|22250.22|0
1608115200000|2020-12-16 10:40:00|22250.9|22250.9|22251.58|22251.58|22251.58|22251.58|22250.9|22250.9|0
1608115210000|2020-12-16 10:40:10|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|22250.21|0
1608115220000|2020-12-16 10:40:20|22249.43|22249.43|22249.43|22249.43|22249.43|22249.43|22249.43|22249.43|0
1608115250000|2020-12-16 10:40:50|22252.59|22252.59|22252.59|22252.59|22252.59|22252.59|22252.59|22252.59|0
1608115260000|2020-12-16 10:41:00|22252.45|22252.45|22250.56|22250.56|22252.45|22252.45|22250.56|22250.56|0
1608115270000|2020-12-16 10:41:10|22250.04|22250.04|22247.07|22247.07|22250.04|22250.04|22247.07|22247.07|0
1608115280000|2020-12-16 10:41:20|22245.51|22245.51|22245.51|22245.51|22245.51|22245.51|22245.51|22245.51|0
1608115290000|2020-12-16 10:41:30|22244.14|22244.14|22244.14|22244.14|22244.14|22244.14|22244.14|22244.14|0
1608115300000|2020-12-16 10:41:40|22244.91|22244.91|22244.91|22244.91|22244.91|22244.91|22244.91|22244.91|0
1608115310000|2020-12-16 10:41:50|22242.81|22242.81|22242.81|22242.81|22242.81|22242.81|22242.81|22242.81|0
1608115320000|2020-12-16 10:42:00|22241.44|22241.44|22241.41|22241.41|22241.44|22241.44|22241.41|22241.41|0
1608115330000|2020-12-16 10:42:10|22239.95|22239.95|22241.32|22241.32|22241.32|22241.32|22239.95|22239.95|0
1608115340000|2020-12-16 10:42:20|22242.37|22242.37|22246.67|22246.67|22246.67|22246.67|22242.37|22242.37|0
1608115380000|2020-12-16 10:43:00|22247.35|22247.35|22248.09|22248.09|22248.09|22248.09|22247.35|22247.35|0
1608115390000|2020-12-16 10:43:10|22250.14|22250.14|22249.99|22249.99|22250.67|22250.67|22249.99|22249.99|0
1608115400000|2020-12-16 10:43:20|22251.36|22251.36|22252.07|22252.07|22252.07|22252.07|22251.36|22251.36|0
1608115410000|2020-12-16 10:43:30|22251.88|22251.88|22251.88|22251.88|22251.88|22251.88|22251.88|22251.88|0
1608115420000|2020-12-16 10:43:40|22251.1|22251.1|22257.8|22257.8|22257.8|22257.8|22251.1|22251.1|0
1608115430000|2020-12-16 10:43:50|22257.86|22257.86|22257.89|22257.89|22257.89|22257.89|22257.86|22257.86|0
1608115440000|2020-12-16 10:44:00|22257.21|22257.21|22257.21|22257.21|22257.21|22257.21|22257.21|22257.21|0
1608115450000|2020-12-16 10:44:10|22257.99|22257.99|22263.73|22263.73|22263.73|22263.73|22257.99|22257.99|0
1608115460000|2020-12-16 10:44:20|22264.26|22264.26|22264.26|22264.26|22264.26|22264.26|22264.26|22264.26|0
1608115470000|2020-12-16 10:44:30|22265.03|22265.03|22265.81|22265.81|22265.81|22265.81|22265.03|22265.03|0
1608115500000|2020-12-16 10:45:00|22264.26|22264.26|22262.88|22262.88|22264.26|22264.26|22262.88|22262.88|0
1608115520000|2020-12-16 10:45:20|22262.35|22262.35|22260.45|22260.45|22262.35|22262.35|22260.45|22260.45|0
1608115530000|2020-12-16 10:45:30|22260.23|22260.23|22258.87|22258.87|22260.23|22260.23|22258.87|22258.87|0
1608115540000|2020-12-16 10:45:40|22257.82|22257.82|22251.38|22251.38|22257.82|22257.82|22251.38|22251.38|0
1608115550000|2020-12-16 10:45:50|22250.86|22250.86|22250.86|22250.86|22250.86|22250.86|22250.86|22250.86|0
1608115560000|2020-12-16 10:46:00|22251.38|22251.38|22249.79|22249.79|22251.7|22251.7|22249.79|22249.79|0
1608115590000|2020-12-16 10:46:30|22248.43|22248.43|22245.27|22245.27|22248.43|22248.43|22245.27|22245.27|0
1608115600000|2020-12-16 10:46:40|22244.74|22244.74|22244.74|22244.74|22245.27|22245.27|22244.74|22244.74|0
1608115610000|2020-12-16 10:46:50|22243.38|22243.38|22243.38|22243.38|22243.38|22243.38|22243.38|22243.38|0
1608115620000|2020-12-16 10:47:00|22241.04|22241.04|22241.04|22241.04|22241.04|22241.04|22241.04|22241.04|0
1608115630000|2020-12-16 10:47:10|22238.07|22238.07|22234.02|22234.02|22238.07|22238.07|22234.02|22234.02|0
1608115640000|2020-12-16 10:47:20|22232.65|22232.65|22237.09|22237.09|22237.09|22237.09|22232.65|22232.65|0
1608115650000|2020-12-16 10:47:30|22237.33|22237.33|22240.81|22240.81|22240.81|22240.81|22237.33|22237.33|0
1608115660000|2020-12-16 10:47:40|22247.1|22247.1|22249.61|22249.61|22249.61|22249.61|22247.1|22247.1|0
1608115680000|2020-12-16 10:48:00|22248.25|22248.25|22247.59|22247.59|22248.37|22248.37|22247.59|22247.59|0
1608115690000|2020-12-16 10:48:10|22247.66|22247.66|22247.13|22247.13|22247.66|22247.66|22247.13|22247.13|0
1608115710000|2020-12-16 10:48:30|22247.57|22247.57|22247.57|22247.57|22247.57|22247.57|22247.57|22247.57|0
1608115720000|2020-12-16 10:48:40|22247.64|22247.64|22247.64|22247.64|22247.64|22247.64|22247.64|22247.64|0
1608115730000|2020-12-16 10:48:50|22248.69|22248.69|22252.22|22252.22|22253.59|22253.59|22248.69|22248.69|0
1608115740000|2020-12-16 10:49:00|22252.99|22252.99|22253.9|22253.9|22253.9|22253.9|22252.99|22252.99|0
1608115750000|2020-12-16 10:49:10|22253.12|22253.12|22254.95|22254.95|22256.53|22256.53|22253.12|22253.12|0
1608115760000|2020-12-16 10:49:20|22253.57|22253.57|22250.15|22250.15|22253.57|22253.57|22249.96|22249.96|0
1608115770000|2020-12-16 10:49:30|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|22249.93|0
1608115780000|2020-12-16 10:49:40|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|22248.88|0
1608115790000|2020-12-16 10:49:50|22249.09|22249.09|22248.12|22248.12|22249.5|22249.5|22248.12|22248.12|0
1608115800000|2020-12-16 10:50:00|22247.6|22247.6|22247.38|22247.38|22247.6|22247.6|22247.38|22247.38|0
1608115810000|2020-12-16 10:50:10|22245.82|22245.82|22245.82|22245.82|22245.82|22245.82|22245.82|22245.82|0
1608115820000|2020-12-16 10:50:20|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|22247.19|0
1608115830000|2020-12-16 10:50:30|22248.56|22248.56|22248.56|22248.56|22248.56|22248.56|22248.56|22248.56|0
1608115850000|2020-12-16 10:50:50|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|22247.2|0
1608115860000|2020-12-16 10:51:00|22243.07|22243.07|22241.65|22241.65|22243.07|22243.07|22241.65|22241.65|0
1608115870000|2020-12-16 10:51:10|22240.27|22240.27|22236.59|22236.59|22240.27|22240.27|22236.59|22236.59|0
1608115880000|2020-12-16 10:51:20|22235.54|22235.54|22235.54|22235.54|22235.54|22235.54|22235.54|22235.54|0
1608115890000|2020-12-16 10:51:30|22234.17|22234.17|22234.26|22234.26|22234.69|22234.69|22234.17|22234.17|0
1608115920000|2020-12-16 10:52:00|22235.04|22235.04|22232.79|22232.79|22235.04|22235.04|22232.79|22232.79|0
1608115930000|2020-12-16 10:52:10|22231.74|22231.74|22231.74|22231.74|22231.74|22231.74|22231.74|22231.74|0
1608115950000|2020-12-16 10:52:30|22233.11|22233.11|22233.11|22233.11|22233.11|22233.11|22233.11|22233.11|0
1608115970000|2020-12-16 10:52:50|22235.16|22235.16|22235.16|22235.16|22235.16|22235.16|22235.16|22235.16|0
1608115980000|2020-12-16 10:53:00|22235.68|22235.68|22245.53|22245.53|22246.89|22246.89|22235.68|22235.68|0
1608115990000|2020-12-16 10:53:10|22248.28|22248.28|22248.28|22248.28|22248.28|22248.28|22248.28|22248.28|0
1608116000000|2020-12-16 10:53:20|22247.5|22247.5|22246.72|22246.72|22247.5|22247.5|22246.72|22246.72|0
1608116010000|2020-12-16 10:53:30|22246.19|22246.19|22246.19|22246.19|22246.19|22246.19|22246.19|22246.19|0
1608116030000|2020-12-16 10:53:50|22246.38|22246.38|22246.38|22246.38|22246.38|22246.38|22246.38|22246.38|0
1608116040000|2020-12-16 10:54:00|22247.44|22247.44|22247.44|22247.44|22247.44|22247.44|22247.44|22247.44|0
1608116050000|2020-12-16 10:54:10|22246.06|22246.06|22246.06|22246.06|22246.06|22246.06|22246.06|22246.06|0
1608116060000|2020-12-16 10:54:20|22246.22|22246.22|22245.54|22245.54|22246.22|22246.22|22245.54|22245.54|0
1608116070000|2020-12-16 10:54:30|22244.48|22244.48|22244.05|22244.05|22244.48|22244.48|22244.05|22244.05|0
1608116080000|2020-12-16 10:54:40|22244.24|22244.24|22244.24|22244.24|22244.24|22244.24|22244.24|22244.24|0
1608116100000|2020-12-16 10:55:00|22244.46|22244.46|22238.58|22238.58|22244.46|22244.46|22238.58|22238.58|0
1608116110000|2020-12-16 10:55:10|22238.37|22238.37|22238.37|22238.37|22238.37|22238.37|22238.37|22238.37|0
1608116120000|2020-12-16 10:55:20|22236.99|22236.99|22235.67|22235.67|22236.99|22236.99|22235.67|22235.67|0
1608116130000|2020-12-16 10:55:30|22234.61|22234.61|22234.55|22234.55|22234.61|22234.61|22234.55|22234.55|0
1608116140000|2020-12-16 10:55:40|22233.18|22233.18|22233.18|22233.18|22233.18|22233.18|22233.18|22233.18|0
1608116150000|2020-12-16 10:55:50|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|0
1608116170000|2020-12-16 10:56:10|22232.75|22232.75|22234.02|22234.02|22234.02|22234.02|22232.65|22232.65|0
1608116200000|2020-12-16 10:56:40|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|22232.97|0
1608116210000|2020-12-16 10:56:50|22234.18|22234.18|22234.77|22234.77|22234.77|22234.77|22232.62|22232.62|0
1608116220000|2020-12-16 10:57:00|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|22235.3|0
1608116230000|2020-12-16 10:57:10|22235.42|22235.42|22236.78|22236.78|22236.78|22236.78|22235.42|22235.42|0
1608116240000|2020-12-16 10:57:20|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|22238.86|0
1608116250000|2020-12-16 10:57:30|22239.39|22239.39|22239.39|22239.39|22239.39|22239.39|22239.39|22239.39|0
1608116270000|2020-12-16 10:57:50|22240.44|22240.44|22241.29|22241.29|22241.82|22241.82|22240.44|22240.44|0
1608116290000|2020-12-16 10:58:10|22242.67|22242.67|22242.67|22242.67|22242.67|22242.67|22242.67|22242.67|0
1608116300000|2020-12-16 10:58:20|22241.89|22241.89|22241.89|22241.89|22243.47|22243.47|22241.89|22241.89|0
1608116310000|2020-12-16 10:58:30|22242.94|22242.94|22245.3|22245.3|22245.3|22245.3|22242.94|22242.94|0
1608116330000|2020-12-16 10:58:50|22245.44|22245.44|22244.91|22244.91|22245.44|22245.44|22244.91|22244.91|0
1608116340000|2020-12-16 10:59:00|22243.54|22243.54|22243.54|22243.54|22243.54|22243.54|22243.54|22243.54|0
1608116370000|2020-12-16 10:59:30|22243.75|22243.75|22246.96|22246.96|22247.18|22247.18|22243.75|22243.75|0
1608116380000|2020-12-16 10:59:40|22246.32|22246.32|22246.25|22246.25|22246.32|22246.32|22246.25|22246.25|0
1608116390000|2020-12-16 10:59:50|22243.5|22243.5|22243.82|22243.82|22243.82|22243.82|22242.45|22242.45|0
1608116400000|2020-12-16 11:00:00|22243.3|22243.3|22241.47|22241.47|22243.3|22243.3|22241.47|22241.47|0
1608116410000|2020-12-16 11:00:10|22239.41|22239.41|22239.31|22239.31|22239.41|22239.41|22238.63|22238.63|0
1608116420000|2020-12-16 11:00:20|22240.09|22240.09|22240.09|22240.09|22240.09|22240.09|22240.09|22240.09|0
1608116430000|2020-12-16 11:00:30|22240.87|22240.87|22242.08|22242.08|22242.08|22242.08|22240.87|22240.87|0
1608116440000|2020-12-16 11:00:40|22245.03|22245.03|22244.8|22244.8|22245.03|22245.03|22244.8|22244.8|0
1608116450000|2020-12-16 11:00:50|22244.92|22244.92|22246.29|22246.29|22246.29|22246.29|22244.92|22244.92|0
1608116460000|2020-12-16 11:01:00|22247.85|22247.85|22246.27|22246.27|22247.85|22247.85|22246.27|22246.27|0
1608116470000|2020-12-16 11:01:10|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|0
1608116480000|2020-12-16 11:01:20|22242.99|22242.99|22239.45|22239.45|22242.99|22242.99|22239.45|22239.45|0
1608116530000|2020-12-16 11:02:10|22237.3|22237.3|22242.2|22242.2|22242.2|22242.2|22237.3|22237.3|0
1608116540000|2020-12-16 11:02:20|22242.41|22242.41|22241.04|22241.04|22242.41|22242.41|22241.04|22241.04|0
1608116560000|2020-12-16 11:02:40|22241.13|22241.13|22241.44|22241.44|22241.44|22241.44|22241.13|22241.13|0
1608116570000|2020-12-16 11:02:50|22243.28|22243.28|22243.28|22243.28|22243.28|22243.28|22243.28|22243.28|0
1608116580000|2020-12-16 11:03:00|22242.22|22242.22|22242.22|22242.22|22242.22|22242.22|22242.22|22242.22|0
1608116590000|2020-12-16 11:03:10|22241.7|22241.7|22234.34|22234.34|22241.7|22241.7|22234.34|22234.34|0
1608116600000|2020-12-16 11:03:20|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|22234.2|0
1608116610000|2020-12-16 11:03:30|22235.58|22235.58|22235.58|22235.58|22235.58|22235.58|22235.58|22235.58|0
1608116620000|2020-12-16 11:03:40|22236.18|22236.18|22237.73|22237.73|22237.73|22237.73|22236.18|22236.18|0
1608116630000|2020-12-16 11:03:50|22237.21|22237.21|22236.68|22236.68|22237.21|22237.21|22236.68|22236.68|0
1608116640000|2020-12-16 11:04:00|22237.66|22237.66|22238.55|22238.55|22238.55|22238.55|22236.61|22236.61|0
1608116650000|2020-12-16 11:04:10|22238.67|22238.67|22239.2|22239.2|22239.2|22239.2|22238.67|22238.67|0
1608116660000|2020-12-16 11:04:20|22238.67|22238.67|22235.93|22235.93|22238.67|22238.67|22235.93|22235.93|0
1608116690000|2020-12-16 11:04:50|22235.15|22235.15|22235.15|22235.15|22235.15|22235.15|22235.15|22235.15|0
1608116700000|2020-12-16 11:05:00|22235.34|22235.34|22235.34|22235.34|22235.34|22235.34|22235.34|22235.34|0
1608116710000|2020-12-16 11:05:10|22235.77|22235.77|22233.94|22233.94|22235.77|22235.77|22233.94|22233.94|0
1608116720000|2020-12-16 11:05:20|22232.57|22232.57|22232.05|22232.05|22232.57|22232.57|22230.99|22230.99|0
1608116730000|2020-12-16 11:05:30|22231.92|22231.92|22231.24|22231.24|22231.92|22231.92|22231.24|22231.24|0
1608116740000|2020-12-16 11:05:40|22231.68|22231.68|22232.88|22232.88|22232.88|22232.88|22231.68|22231.68|0
1608116770000|2020-12-16 11:06:10|22233.57|22233.57|22233.57|22233.57|22233.57|22233.57|22232.88|22232.88|0
1608116780000|2020-12-16 11:06:20|22234.09|22234.09|22235.08|22235.08|22235.08|22235.08|22234.09|22234.09|0
1608116790000|2020-12-16 11:06:30|22234.73|22234.73|22234.73|22234.73|22234.73|22234.73|22234.73|22234.73|0
1608116800000|2020-12-16 11:06:40|22233.95|22233.95|22233.27|22233.27|22233.95|22233.95|22233.27|22233.27|0
1608116810000|2020-12-16 11:06:50|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|22232.58|0
1608116820000|2020-12-16 11:07:00|22232.06|22232.06|22230.68|22230.68|22232.06|22232.06|22230.68|22230.68|0
1608116830000|2020-12-16 11:07:10|22232.06|22232.06|22232.74|22232.74|22232.74|22232.74|22231.38|22231.38|0
1608116840000|2020-12-16 11:07:20|22232.96|22232.96|22235.33|22235.33|22235.33|22235.33|22231.9|22231.9|0
1608116850000|2020-12-16 11:07:30|22235.86|22235.86|22236.02|22236.02|22236.02|22236.02|22235.33|22235.33|0
1608116860000|2020-12-16 11:07:40|22235.49|22235.49|22236.7|22236.7|22236.7|22236.7|22235.49|22235.49|0
1608116870000|2020-12-16 11:07:50|22235.92|22235.92|22235.92|22235.92|22235.92|22235.92|22235.92|22235.92|0
1608116880000|2020-12-16 11:08:00|22236.04|22236.04|22236.04|22236.04|22236.04|22236.04|22236.04|22236.04|0
1608116890000|2020-12-16 11:08:10|22236.56|22236.56|22236.56|22236.56|22236.56|22236.56|22236.56|22236.56|0
1608116900000|2020-12-16 11:08:20|22236.78|22236.78|22240.47|22240.47|22240.47|22240.47|22236.26|22236.26|0
1608116910000|2020-12-16 11:08:30|22240.53|22240.53|22249.73|22249.73|22249.73|22249.73|22240.53|22240.53|0
1608116920000|2020-12-16 11:08:40|22250.42|22250.42|22250.42|22250.42|22250.42|22250.42|22250.42|22250.42|0
1608116930000|2020-12-16 11:08:50|22251.19|22251.19|22250.47|22250.47|22251.72|22251.72|22250.47|22250.47|0
1608116940000|2020-12-16 11:09:00|22251.81|22251.81|22253.26|22253.26|22253.78|22253.78|22251.81|22251.81|0
1608116950000|2020-12-16 11:09:10|22254.31|22254.31|22252.8|22252.8|22254.38|22254.38|22252.8|22252.8|0
1608116960000|2020-12-16 11:09:20|22251.42|22251.42|22251.42|22251.42|22251.42|22251.42|22251.42|22251.42|0
1608116970000|2020-12-16 11:09:30|22254.9|22254.9|22255.36|22255.36|22255.36|22255.36|22252.93|22252.93|0
1608116980000|2020-12-16 11:09:40|22255.89|22255.89|22254.59|22254.59|22256.5|22256.5|22254.59|22254.59|0
1608116990000|2020-12-16 11:09:50|22253.21|22253.21|22252.1|22252.1|22253.21|22253.21|22252.1|22252.1|0
1608117000000|2020-12-16 11:10:00|22250.73|22250.73|22250.73|22250.73|22250.73|22250.73|22250.73|22250.73|0
1608117030000|2020-12-16 11:10:30|22249.67|22249.67|22249.15|22249.15|22249.67|22249.67|22249.15|22249.15|0
1608117040000|2020-12-16 11:10:40|22248.93|22248.93|22247.56|22247.56|22248.93|22248.93|22247.56|22247.56|0
1608117080000|2020-12-16 11:11:20|22250.87|22250.87|22251.65|22251.65|22251.65|22251.65|22250.87|22250.87|0
1608117090000|2020-12-16 11:11:30|22252.33|22252.33|22252.33|22252.33|22252.33|22252.33|22252.33|22252.33|0
1608117100000|2020-12-16 11:11:40|22252.47|22252.47|22250.23|22250.23|22252.47|22252.47|22250.23|22250.23|0
1608117120000|2020-12-16 11:12:00|22248.65|22248.65|22248.12|22248.12|22248.65|22248.65|22248.12|22248.12|0
1608117140000|2020-12-16 11:12:20|22248.65|22248.65|22253.84|22253.84|22254.37|22254.37|22248.65|22248.65|0
1608117150000|2020-12-16 11:12:30|22253.52|22253.52|22253.52|22253.52|22253.52|22253.52|22253.52|22253.52|0
1608117160000|2020-12-16 11:12:40|22254.9|22254.9|22256.48|22256.48|22256.48|22256.48|22254.9|22254.9|0
1608117170000|2020-12-16 11:12:50|22257|22257|22255.93|22255.93|22257|22257|22255.7|22255.7|0
1608117180000|2020-12-16 11:13:00|22257.31|22257.31|22258.99|22258.99|22258.99|22258.99|22256.62|22256.62|0
1608117190000|2020-12-16 11:13:10|22259.14|22259.14|22259.14|22259.14|22259.14|22259.14|22259.14|22259.14|0
1608117220000|2020-12-16 11:13:40|22259.35|22259.35|22259.35|22259.35|22259.35|22259.35|22259.35|22259.35|0
1608117230000|2020-12-16 11:13:50|22259.78|22259.78|22259.78|22259.78|22259.78|22259.78|22259.78|22259.78|0
1608117240000|2020-12-16 11:14:00|22259.26|22259.26|22259.26|22259.26|22259.26|22259.26|22259.26|22259.26|0
1608117280000|2020-12-16 11:14:40|22259.49|22259.49|22259.49|22259.49|22259.49|22259.49|22259.49|22259.49|0
1608117290000|2020-12-16 11:14:50|22261.59|22261.59|22261.07|22261.07|22261.59|22261.59|22261.07|22261.07|0
1608117300000|2020-12-16 11:15:00|22260.02|22260.02|22265.36|22265.36|22266.04|22266.04|22260.02|22260.02|0
1608117310000|2020-12-16 11:15:10|22265.41|22265.41|22260.13|22260.13|22265.94|22265.94|22260.13|22260.13|0
1608117320000|2020-12-16 11:15:20|22261.51|22261.51|22261.51|22261.51|22261.51|22261.51|22261.51|22261.51|0
1608117330000|2020-12-16 11:15:30|22263.94|22263.94|22263.94|22263.94|22263.94|22263.94|22263.94|22263.94|0
1608117340000|2020-12-16 11:15:40|22264.1|22264.1|22264.1|22264.1|22264.1|22264.1|22264.1|22264.1|0
1608117350000|2020-12-16 11:15:50|22264.16|22264.16|22265.53|22265.53|22265.53|22265.53|22264.16|22264.16|0
1608117360000|2020-12-16 11:16:00|22268.28|22268.28|22270.85|22270.85|22275.7|22275.7|22268.28|22268.28|0
1608117390000|2020-12-16 11:16:30|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|22268.1|0
1608117400000|2020-12-16 11:16:40|22269.56|22269.56|22272.06|22272.06|22272.06|22272.06|22269.56|22269.56|0
1608117410000|2020-12-16 11:16:50|22272.84|22272.84|22275.95|22275.95|22275.95|22275.95|22272.84|22272.84|0
1608117420000|2020-12-16 11:17:00|22276.84|22276.84|22277.86|22277.86|22277.86|22277.86|22276.84|22276.84|0
1608117430000|2020-12-16 11:17:10|22277.33|22277.33|22276.21|22276.21|22277.33|22277.33|22276.21|22276.21|0
1608117440000|2020-12-16 11:17:20|22273.25|22273.25|22271.1|22271.1|22273.25|22273.25|22271.1|22271.1|0
1608117450000|2020-12-16 11:17:30|22269.73|22269.73|22267.62|22267.62|22269.73|22269.73|22267.62|22267.62|0
1608117460000|2020-12-16 11:17:40|22267.09|22267.09|22263.55|22263.55|22267.09|22267.09|22263.55|22263.55|0
1608117470000|2020-12-16 11:17:50|22263.02|22263.02|22261.94|22261.94|22263.02|22263.02|22261.94|22261.94|0
1608117480000|2020-12-16 11:18:00|22261.09|22261.09|22261.62|22261.62|22261.62|22261.62|22261.09|22261.09|0
1608117490000|2020-12-16 11:18:10|22260.25|22260.25|22258.57|22258.57|22260.47|22260.47|22258.57|22258.57|0
1608117520000|2020-12-16 11:18:40|22258.79|22258.79|22259.84|22259.84|22259.84|22259.84|22258.79|22258.79|0
1608117530000|2020-12-16 11:18:50|22259.31|22259.31|22260.76|22260.76|22260.76|22260.76|22259.31|22259.31|0
1608117540000|2020-12-16 11:19:00|22260.23|22260.23|22260.23|22260.23|22260.23|22260.23|22260.23|22260.23|0
1608117550000|2020-12-16 11:19:10|22261.61|22261.61|22262.97|22262.97|22262.97|22262.97|22261.61|22261.61|0
1608117560000|2020-12-16 11:19:20|22263.97|22263.97|22262.92|22262.92|22263.97|22263.97|22262.92|22262.92|0
1608117590000|2020-12-16 11:19:50|22262.7|22262.7|22262.7|22262.7|22262.7|22262.7|22262.7|22262.7|0
1608117600000|2020-12-16 11:20:00|22260.8|22260.8|22251.53|22251.53|22260.8|22260.8|22251.53|22251.53|0
1608117610000|2020-12-16 11:20:10|22250.76|22250.76|22250.07|22250.07|22250.76|22250.76|22250.07|22250.07|0
1608117620000|2020-12-16 11:20:20|22250.76|22250.76|22250.76|22250.76|22250.76|22250.76|22250.76|22250.76|0
1608117630000|2020-12-16 11:20:30|22253.5|22253.5|22256.8|22256.8|22256.8|22256.8|22253.5|22253.5|0
1608117640000|2020-12-16 11:20:40|22256.58|22256.58|22253.3|22253.3|22256.58|22256.58|22253.3|22253.3|0
1608117650000|2020-12-16 11:20:50|22253.83|22253.83|22253.83|22253.83|22253.83|22253.83|22253.83|22253.83|0
1608117660000|2020-12-16 11:21:00|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|22253.3|0
1608117670000|2020-12-16 11:21:10|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|22253.37|0
1608117680000|2020-12-16 11:21:20|22254.75|22254.75|22254.32|22254.32|22254.75|22254.75|22254.32|22254.32|0
1608117690000|2020-12-16 11:21:30|22253.63|22253.63|22256.37|22256.37|22256.8|22256.8|22253.63|22253.63|0
1608117700000|2020-12-16 11:21:40|22257.06|22257.06|22256.84|22256.84|22257.06|22257.06|22256.84|22256.84|0
1608117710000|2020-12-16 11:21:50|22257.89|22257.89|22258.42|22258.42|22258.42|22258.42|22257.89|22257.89|0
1608117720000|2020-12-16 11:22:00|22257.36|22257.36|22254.42|22254.42|22257.36|22257.36|22254.42|22254.42|0
1608117740000|2020-12-16 11:22:20|22253.04|22253.04|22251.33|22251.33|22253.04|22253.04|22250.8|22250.8|0
1608117750000|2020-12-16 11:22:30|22250.55|22250.55|22253.34|22253.34|22254.02|22254.02|22250.55|22250.55|0
1608117760000|2020-12-16 11:22:40|22254.12|22254.12|22254.12|22254.12|22254.12|22254.12|22254.12|22254.12|0
1608117770000|2020-12-16 11:22:50|22253.69|22253.69|22253.69|22253.69|22253.69|22253.69|22253.69|22253.69|0
1608117780000|2020-12-16 11:23:00|22254.12|22254.12|22253.22|22253.22|22255.17|22255.17|22253.22|22253.22|0
1608117790000|2020-12-16 11:23:10|22252.69|22252.69|22249.37|22249.37|22253.24|22253.24|22249.37|22249.37|0
1608117800000|2020-12-16 11:23:20|22250.74|22250.74|22250.74|22250.74|22250.74|22250.74|22250.74|22250.74|0
1608117810000|2020-12-16 11:23:30|22251.79|22251.79|22251.79|22251.79|22251.79|22251.79|22251.79|22251.79|0
1608117820000|2020-12-16 11:23:40|22252.32|22252.32|22253.78|22253.78|22253.78|22253.78|22252.11|22252.11|0
1608117830000|2020-12-16 11:23:50|22253.14|22253.14|22253.14|22253.14|22253.14|22253.14|22253.14|22253.14|0
1608117840000|2020-12-16 11:24:00|22252.45|22252.45|22252.45|22252.45|22252.45|22252.45|22252.45|22252.45|0
1608117860000|2020-12-16 11:24:20|22252.67|22252.67|22252.67|22252.67|22252.67|22252.67|22252.67|22252.67|0
1608117870000|2020-12-16 11:24:30|22250.84|22250.84|22248.94|22248.94|22250.84|22250.84|22248.94|22248.94|0
1608117880000|2020-12-16 11:24:40|22248.82|22248.82|22248.04|22248.04|22248.82|22248.82|22248.04|22248.04|0
1608117890000|2020-12-16 11:24:50|22247.36|22247.36|22247.36|22247.36|22247.36|22247.36|22247.36|22247.36|0
1608117900000|2020-12-16 11:25:00|22248.41|22248.41|22247.36|22247.36|22248.41|22248.41|22247.36|22247.36|0
1608117910000|2020-12-16 11:25:10|22247.88|22247.88|22248.66|22248.66|22248.66|22248.66|22247.88|22247.88|0
1608117920000|2020-12-16 11:25:20|22247.61|22247.61|22247.61|22247.61|22247.61|22247.61|22247.61|22247.61|0
1608117930000|2020-12-16 11:25:30|22246.56|22246.56|22246.42|22246.42|22246.56|22246.56|22246.42|22246.42|0
1608117940000|2020-12-16 11:25:40|22247.47|22247.47|22247.1|22247.1|22247.47|22247.47|22247.1|22247.1|0
1608117950000|2020-12-16 11:25:50|22247.04|22247.04|22247.04|22247.04|22247.04|22247.04|22247.04|22247.04|0
1608117960000|2020-12-16 11:26:00|22246.82|22246.82|22246.39|22246.39|22246.82|22246.82|22246.39|22246.39|0
1608117970000|2020-12-16 11:26:10|22246.3|22246.3|22246.36|22246.36|22246.36|22246.36|22246.3|22246.3|0
1608117980000|2020-12-16 11:26:20|22246.89|22246.89|22249.84|22249.84|22249.84|22249.84|22246.89|22246.89|0
1608118010000|2020-12-16 11:26:50|22250.69|22250.69|22248.88|22248.88|22250.69|22250.69|22247.51|22247.51|0
1608118020000|2020-12-16 11:27:00|22248.11|22248.11|22255.1|22255.1|22255.1|22255.1|22248.11|22248.11|0
1608118030000|2020-12-16 11:27:10|22256.56|22256.56|22260.09|22260.09|22260.09|22260.09|22256.56|22256.56|0
1608118040000|2020-12-16 11:27:20|22258.72|22258.72|22257.34|22257.34|22258.72|22258.72|22257.34|22257.34|0
1608118050000|2020-12-16 11:27:30|22256.56|22256.56|22256.45|22256.45|22256.56|22256.56|22256.45|22256.45|0
1608118060000|2020-12-16 11:27:40|22256.23|22256.23|22256.23|22256.23|22256.23|22256.23|22256.23|22256.23|0
1608118080000|2020-12-16 11:28:00|22253.48|22253.48|22253.48|22253.48|22253.48|22253.48|22253.48|22253.48|0
1608118090000|2020-12-16 11:28:10|22252.43|22252.43|22252.43|22252.43|22252.43|22252.43|22252.43|22252.43|0
1608118110000|2020-12-16 11:28:30|22251.75|22251.75|22251.75|22251.75|22251.75|22251.75|22251.75|22251.75|0
1608118120000|2020-12-16 11:28:40|22252.27|22252.27|22252.27|22252.27|22252.27|22252.27|22252.27|22252.27|0
1608118130000|2020-12-16 11:28:50|22251.22|22251.22|22248.98|22248.98|22251.22|22251.22|22248.98|22248.98|0
1608118140000|2020-12-16 11:29:00|22247.61|22247.61|22246.88|22246.88|22247.61|22247.61|22246.83|22246.83|0
1608118150000|2020-12-16 11:29:10|22246.11|22246.11|22239.61|22239.61|22246.11|22246.11|22239.61|22239.61|0
1608118160000|2020-12-16 11:29:20|22240.14|22240.14|22248.77|22248.77|22248.77|22248.77|22240.14|22240.14|0
1608118190000|2020-12-16 11:29:50|22249.21|22249.21|22248.43|22248.43|22249.21|22249.21|22248.43|22248.43|0
1608118200000|2020-12-16 11:30:00|22247.9|22247.9|22244.19|22244.19|22247.9|22247.9|22243.5|22243.5|0
1608118210000|2020-12-16 11:30:10|22244.62|22244.62|22241.38|22241.38|22244.62|22244.62|22241.38|22241.38|0
1608118220000|2020-12-16 11:30:20|22240.7|22240.7|22237.95|22237.95|22240.7|22240.7|22237.95|22237.95|0
1608118230000|2020-12-16 11:30:30|22237.27|22237.27|22239.04|22239.04|22239.42|22239.42|22237.27|22237.27|0
1608118240000|2020-12-16 11:30:40|22238.26|22238.26|22238.26|22238.26|22238.26|22238.26|22238.26|22238.26|0
1608118250000|2020-12-16 11:30:50|22238.48|22238.48|22235.83|22235.83|22238.48|22238.48|22235.6|22235.6|0
1608118270000|2020-12-16 11:31:10|22235.8|22235.8|22235.8|22235.8|22235.8|22235.8|22235.8|22235.8|0
1608118280000|2020-12-16 11:31:20|22236.32|22236.32|22236.32|22236.32|22236.32|22236.32|22236.32|22236.32|0
1608118300000|2020-12-16 11:31:40|22236.19|22236.19|22236.32|22236.32|22236.32|22236.32|22236.19|22236.19|0
1608118310000|2020-12-16 11:31:50|22233.05|22233.05|22227.16|22227.16|22233.05|22233.05|22227.16|22227.16|0
1608118340000|2020-12-16 11:32:20|22227.94|22227.94|22227.94|22227.94|22229.31|22229.31|22227.94|22227.94|0
1608118360000|2020-12-16 11:32:40|22230.22|22230.22|22229.61|22229.61|22230.38|22230.38|22229.61|22229.61|0
1608118370000|2020-12-16 11:32:50|22229.26|22229.26|22228.61|22228.61|22229.26|22229.26|22228.61|22228.61|0
1608118380000|2020-12-16 11:33:00|22228.47|22228.47|22227.03|22227.03|22228.47|22228.47|22227.03|22227.03|0
1608118390000|2020-12-16 11:33:10|22228.08|22228.08|22228.08|22228.08|22228.08|22228.08|22228.08|22228.08|0
1608118400000|2020-12-16 11:33:20|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|22228.22|0
1608118410000|2020-12-16 11:33:30|22229|22229|22229|22229|22229|22229|22229|22229|0
1608118420000|2020-12-16 11:33:40|22229.13|22229.13|22228.98|22228.98|22229.19|22229.19|22228.98|22228.98|0
1608118430000|2020-12-16 11:33:50|22230.55|22230.55|22230.11|22230.11|22230.55|22230.55|22230.11|22230.11|0
1608118440000|2020-12-16 11:34:00|22230.22|22230.22|22228.54|22228.54|22230.44|22230.44|22227.16|22227.16|0
1608118450000|2020-12-16 11:34:10|22228.01|22228.01|22228.01|22228.01|22228.01|22228.01|22228.01|22228.01|0
1608118460000|2020-12-16 11:34:20|22227.95|22227.95|22227.95|22227.95|22227.95|22227.95|22227.95|22227.95|0
1608118470000|2020-12-16 11:34:30|22227.92|22227.92|22227.92|22227.92|22227.95|22227.95|22227.92|22227.92|0
1608118490000|2020-12-16 11:34:50|22227.14|22227.14|22227.14|22227.14|22227.14|22227.14|22227.14|22227.14|0
1608118500000|2020-12-16 11:35:00|22227.17|22227.17|22225.27|22225.27|22227.17|22227.17|22225.27|22225.27|0
1608118510000|2020-12-16 11:35:10|22224.49|22224.49|22222.23|22222.23|22224.49|22224.49|22222.23|22222.23|0
1608118520000|2020-12-16 11:35:20|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|22222.19|0
1608118530000|2020-12-16 11:35:30|22222.23|22222.23|22222.23|22222.23|22222.23|22222.23|22222.23|22222.23|0
1608118540000|2020-12-16 11:35:40|22221.45|22221.45|22221.45|22221.45|22221.45|22221.45|22221.45|22221.45|0
1608118550000|2020-12-16 11:35:50|22220.4|22220.4|22220.4|22220.4|22220.4|22220.4|22220.4|22220.4|0
1608118560000|2020-12-16 11:36:00|22220.92|22220.92|22220.92|22220.92|22220.92|22220.92|22220.92|22220.92|0
1608118570000|2020-12-16 11:36:10|22221.45|22221.45|22223.41|22223.41|22223.41|22223.41|22221.45|22221.45|0
1608118580000|2020-12-16 11:36:20|22224.78|22224.78|22224.78|22224.78|22224.78|22224.78|22224.78|22224.78|0
1608118600000|2020-12-16 11:36:40|22226.16|22226.16|22226.16|22226.16|22226.16|22226.16|22226.16|22226.16|0
1608118610000|2020-12-16 11:36:50|22226.93|22226.93|22228.31|22228.31|22228.31|22228.31|22226.93|22226.93|0
1608118620000|2020-12-16 11:37:00|22232.82|22232.82|22235.56|22235.56|22235.56|22235.56|22232.82|22232.82|0
1608118630000|2020-12-16 11:37:10|22236.34|22236.34|22236.93|22236.93|22236.93|22236.93|22235.56|22235.56|0
1608118640000|2020-12-16 11:37:20|22238.51|22238.51|22237.3|22237.3|22238.51|22238.51|22237.3|22237.3|0
1608118650000|2020-12-16 11:37:30|22234.03|22234.03|22233.35|22233.35|22234.03|22234.03|22233.35|22233.35|0
1608118660000|2020-12-16 11:37:40|22234.72|22234.72|22234.72|22234.72|22234.72|22234.72|22234.72|22234.72|0
1608118670000|2020-12-16 11:37:50|22234.65|22234.65|22234.65|22234.65|22234.65|22234.65|22234.65|22234.65|0
1608118680000|2020-12-16 11:38:00|22234.13|22234.13|22234.13|22234.13|22234.13|22234.13|22234.13|22234.13|0
1608118690000|2020-12-16 11:38:10|22234.06|22234.06|22234.06|22234.06|22234.06|22234.06|22234.06|22234.06|0
1608118700000|2020-12-16 11:38:20|22234.7|22234.7|22226.41|22226.41|22234.7|22234.7|22226.41|22226.41|0
1608118710000|2020-12-16 11:38:30|22227.79|22227.79|22225.99|22225.99|22227.79|22227.79|22225.99|22225.99|0
1608118740000|2020-12-16 11:39:00|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|0
1608118750000|2020-12-16 11:39:10|22224.43|22224.43|22224.43|22224.43|22224.43|22224.43|22224.43|22224.43|0
1608118770000|2020-12-16 11:39:30|22224.96|22224.96|22223.64|22223.64|22225.22|22225.22|22223.64|22223.64|0
1608118780000|2020-12-16 11:39:40|22223.44|22223.44|22221.99|22221.99|22223.44|22223.44|22221.99|22221.99|0
1608118810000|2020-12-16 11:40:10|22221.78|22221.78|22216.36|22216.36|22221.78|22221.78|22216.36|22216.36|0
1608118820000|2020-12-16 11:40:20|22215.83|22215.83|22215.83|22215.83|22215.83|22215.83|22215.83|22215.83|0
1608118830000|2020-12-16 11:40:30|22215.3|22215.3|22215.83|22215.83|22215.83|22215.83|22214.78|22214.78|0
1608118840000|2020-12-16 11:40:40|22217.41|22217.41|22218.26|22218.26|22218.26|22218.26|22217.41|22217.41|0
1608118850000|2020-12-16 11:40:50|22216.1|22216.1|22212.74|22212.74|22216.1|22216.1|22212.74|22212.74|0
1608118860000|2020-12-16 11:41:00|22210.11|22210.11|22209.89|22209.89|22210.11|22210.11|22209.89|22209.89|0
1608118870000|2020-12-16 11:41:10|22210.11|22210.11|22210.11|22210.11|22210.11|22210.11|22210.11|22210.11|0
1608118880000|2020-12-16 11:41:20|22206.68|22206.68|22200.64|22200.64|22206.68|22206.68|22200.64|22200.64|0
1608118890000|2020-12-16 11:41:30|22200.54|22200.54|22198.98|22198.98|22200.54|22200.54|22198.98|22198.98|0
1608118900000|2020-12-16 11:41:40|22198.77|22198.77|22191.81|22191.81|22198.77|22198.77|22191.81|22191.81|0
1608118910000|2020-12-16 11:41:50|22191.28|22191.28|22187.76|22187.76|22192.06|22192.06|22187.76|22187.76|0
1608118920000|2020-12-16 11:42:00|22188.53|22188.53|22190.11|22190.11|22190.11|22190.11|22188.53|22188.53|0
1608118930000|2020-12-16 11:42:10|22190.05|22190.05|22190.49|22190.49|22190.49|22190.49|22190.05|22190.05|0
1608118940000|2020-12-16 11:42:20|22191.27|22191.27|22191.27|22191.27|22191.27|22191.27|22191.27|22191.27|0
1608118950000|2020-12-16 11:42:30|22190.49|22190.49|22190.49|22190.49|22190.49|22190.49|22190.49|22190.49|0
1608118960000|2020-12-16 11:42:40|22191.86|22191.86|22191.81|22191.81|22191.86|22191.86|22191.64|22191.64|0
1608118970000|2020-12-16 11:42:50|22189.65|22189.65|22186.02|22186.02|22189.65|22189.65|22186.02|22186.02|0
1608118980000|2020-12-16 11:43:00|22185.33|22185.33|22186.07|22186.07|22186.07|22186.07|22185.33|22185.33|0
1608118990000|2020-12-16 11:43:10|22186.76|22186.76|22188.31|22188.31|22188.31|22188.31|22186.76|22186.76|0
1608119000000|2020-12-16 11:43:20|22189.69|22189.69|22189.09|22189.09|22191.84|22191.84|22189.09|22189.09|0
1608119010000|2020-12-16 11:43:30|22189.02|22189.02|22214.03|22214.03|22216.25|22216.25|22188.89|22188.89|0
1608119020000|2020-12-16 11:43:40|22213.94|22213.94|22200.83|22200.83|22213.94|22213.94|22200.83|22200.83|0
1608119030000|2020-12-16 11:43:50|22202.21|22202.21|22203.26|22203.26|22204.63|22204.63|22202.21|22202.21|0
1608119040000|2020-12-16 11:44:00|22203.19|22203.19|22200.66|22200.66|22203.19|22203.19|22200.66|22200.66|0
1608119050000|2020-12-16 11:44:10|22199.29|22199.29|22197.91|22197.91|22199.29|22199.29|22197.91|22197.91|0
1608119060000|2020-12-16 11:44:20|22199.54|22199.54|22202.81|22202.81|22203.34|22203.34|22199.54|22199.54|0
1608119070000|2020-12-16 11:44:30|22203.5|22203.5|22204.18|22204.18|22204.18|22204.18|22203.5|22203.5|0
1608119080000|2020-12-16 11:44:40|22204.39|22204.39|22206.46|22206.46|22207.84|22207.84|22204.39|22204.39|0
1608119090000|2020-12-16 11:44:50|22205.78|22205.78|22206.22|22206.22|22206.22|22206.22|22205.78|22205.78|0
1608119100000|2020-12-16 11:45:00|22203.47|22203.47|22207.27|22207.27|22207.27|22207.27|22203.47|22203.47|0
1608119110000|2020-12-16 11:45:10|22205.22|22205.22|22205.22|22205.22|22205.22|22205.22|22205.22|22205.22|0
1608119120000|2020-12-16 11:45:20|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|22205.91|0
1608119130000|2020-12-16 11:45:30|22205.38|22205.38|22205.38|22205.38|22205.38|22205.38|22205.38|22205.38|0
1608119140000|2020-12-16 11:45:40|22204.6|22204.6|22200.55|22200.55|22204.6|22204.6|22200.55|22200.55|0
1608119150000|2020-12-16 11:45:50|22199.18|22199.18|22199.18|22199.18|22199.18|22199.18|22199.18|22199.18|0
1608119160000|2020-12-16 11:46:00|22200.56|22200.56|22200.56|22200.56|22200.56|22200.56|22200.56|22200.56|0
1608119170000|2020-12-16 11:46:10|22199.18|22199.18|22199.81|22199.81|22200.56|22200.56|22199.18|22199.18|0
1608119180000|2020-12-16 11:46:20|22200.86|22200.86|22200.86|22200.86|22200.86|22200.86|22200.86|22200.86|0
1608119190000|2020-12-16 11:46:30|22200.09|22200.09|22202.68|22202.68|22202.68|22202.68|22200.09|22200.09|0
1608119210000|2020-12-16 11:46:50|22202.79|22202.79|22202.79|22202.79|22202.79|22202.79|22202.79|22202.79|0
1608119220000|2020-12-16 11:47:00|22202.93|22202.93|22203.48|22203.48|22203.48|22203.48|22202.93|22202.93|0
1608119230000|2020-12-16 11:47:10|22205.06|22205.06|22206.43|22206.43|22206.43|22206.43|22205.06|22205.06|0
1608119240000|2020-12-16 11:47:20|22207.8|22207.8|22212.03|22212.03|22212.03|22212.03|22207.8|22207.8|0
1608119280000|2020-12-16 11:48:00|22211.25|22211.25|22211.25|22211.25|22211.25|22211.25|22211.25|22211.25|0
1608119290000|2020-12-16 11:48:10|22212.83|22212.83|22213.65|22213.65|22213.72|22213.72|22212.83|22212.83|0
1608119300000|2020-12-16 11:48:20|22213.59|22213.59|22214.98|22214.98|22214.98|22214.98|22213.52|22213.52|0
1608119310000|2020-12-16 11:48:30|22215.66|22215.66|22212.5|22212.5|22215.66|22215.66|22212.5|22212.5|0
1608119320000|2020-12-16 11:48:40|22211.72|22211.72|22198.92|22198.92|22211.72|22211.72|22198.92|22198.92|0
1608119330000|2020-12-16 11:48:50|22199.13|22199.13|22197.4|22197.4|22199.13|22199.13|22197.4|22197.4|0
1608119350000|2020-12-16 11:49:10|22197.43|22197.43|22197.4|22197.4|22197.43|22197.43|22197.4|22197.4|0
1608119360000|2020-12-16 11:49:20|22197.93|22197.93|22197.86|22197.86|22197.93|22197.93|22197.86|22197.86|0
1608119370000|2020-12-16 11:49:30|22195.53|22195.53|22194.22|22194.22|22195.53|22195.53|22194.22|22194.22|0
1608119380000|2020-12-16 11:49:40|22194.1|22194.1|22194.36|22194.36|22194.88|22194.88|22194.1|22194.1|0
1608119390000|2020-12-16 11:49:50|22195.04|22195.04|22195.04|22195.04|22195.04|22195.04|22195.04|22195.04|0
1608119400000|2020-12-16 11:50:00|22195.82|22195.82|22193.91|22193.91|22195.82|22195.82|22193.91|22193.91|0
1608119410000|2020-12-16 11:50:10|22193.79|22193.79|22192.88|22192.88|22193.79|22193.79|22192.42|22192.42|0
1608119420000|2020-12-16 11:50:20|22194.26|22194.26|22193.73|22193.73|22194.26|22194.26|22193.73|22193.73|0
1608119430000|2020-12-16 11:50:30|22192.36|22192.36|22192.14|22192.14|22192.36|22192.36|22192.14|22192.14|0
1608119440000|2020-12-16 11:50:40|22192.26|22192.26|22193.6|22193.6|22193.6|22193.6|22192.26|22192.26|0
1608119460000|2020-12-16 11:51:00|22196.56|22196.56|22202.72|22202.72|22202.72|22202.72|22196.56|22196.56|0
1608119470000|2020-12-16 11:51:10|22204.27|22204.27|22204.89|22204.89|22205.33|22205.33|22204.27|22204.27|0
1608119480000|2020-12-16 11:51:20|22202.78|22202.78|22202.16|22202.16|22202.94|22202.94|22202.16|22202.16|0
1608119490000|2020-12-16 11:51:30|22201.95|22201.95|22200.13|22200.13|22201.95|22201.95|22200.13|22200.13|0
1608119500000|2020-12-16 11:51:40|22200.2|22200.2|22200.2|22200.2|22200.2|22200.2|22200.2|22200.2|0
1608119510000|2020-12-16 11:51:50|22199.52|22199.52|22200.3|22200.3|22200.3|22200.3|22199.52|22199.52|0
1608119520000|2020-12-16 11:52:00|22201.08|22201.08|22201.08|22201.08|22201.08|22201.08|22201.08|22201.08|0
1608119530000|2020-12-16 11:52:10|22201.76|22201.76|22200.98|22200.98|22201.76|22201.76|22200.98|22200.98|0
1608119540000|2020-12-16 11:52:20|22200.3|22200.3|22199.89|22199.89|22201.01|22201.01|22199.89|22199.89|0
1608119550000|2020-12-16 11:52:30|22198.84|22198.84|22193.7|22193.7|22198.84|22198.84|22193.7|22193.7|0
1608119560000|2020-12-16 11:52:40|22193.02|22193.02|22193.02|22193.02|22193.02|22193.02|22193.02|22193.02|0
1608119570000|2020-12-16 11:52:50|22193.55|22193.55|22194.76|22194.76|22194.76|22194.76|22193.55|22193.55|0
1608119580000|2020-12-16 11:53:00|22194.54|22194.54|22194.54|22194.54|22194.54|22194.54|22194.54|22194.54|0
1608119600000|2020-12-16 11:53:20|22195.59|22195.59|22200.39|22200.39|22200.39|22200.39|22195.59|22195.59|0
1608119610000|2020-12-16 11:53:30|22203.5|22203.5|22203.5|22203.5|22203.5|22203.5|22203.5|22203.5|0
1608119620000|2020-12-16 11:53:40|22202.81|22202.81|22202.13|22202.13|22202.81|22202.81|22202.13|22202.13|0
1608119630000|2020-12-16 11:53:50|22200.55|22200.55|22200.55|22200.55|22200.55|22200.55|22200.55|22200.55|0
1608119640000|2020-12-16 11:54:00|22201.61|22201.61|22201.61|22201.61|22201.61|22201.61|22201.61|22201.61|0
1608119650000|2020-12-16 11:54:10|22200.05|22200.05|22203.69|22203.69|22203.69|22203.69|22200.05|22200.05|0
1608119660000|2020-12-16 11:54:20|22204.37|22204.37|22204.37|22204.37|22204.37|22204.37|22204.37|22204.37|0
1608119670000|2020-12-16 11:54:30|22203.85|22203.85|22203.97|22203.97|22203.97|22203.97|22203.85|22203.85|0
1608119680000|2020-12-16 11:54:40|22204.04|22204.04|22203.88|22203.88|22204.56|22204.56|22203.88|22203.88|0
1608119690000|2020-12-16 11:54:50|22203.98|22203.98|22203.79|22203.79|22203.98|22203.98|22203.76|22203.76|0
1608119710000|2020-12-16 11:55:10|22202.23|22202.23|22202.23|22202.23|22202.23|22202.23|22202.23|22202.23|0
1608119720000|2020-12-16 11:55:20|22200.86|22200.86|22204.31|22204.31|22204.31|22204.31|22200.86|22200.86|0
1608119730000|2020-12-16 11:55:30|22204.24|22204.24|22203.8|22203.8|22204.24|22204.24|22203.8|22203.8|0
1608119740000|2020-12-16 11:55:40|22203.66|22203.66|22202.88|22202.88|22203.66|22203.66|22202.88|22202.88|0
1608119760000|2020-12-16 11:56:00|22202.2|22202.2|22201.5|22201.5|22202.2|22202.2|22201.44|22201.44|0
1608119770000|2020-12-16 11:56:10|22200.81|22200.81|22197.54|22197.54|22200.81|22200.81|22197.54|22197.54|0
1608119780000|2020-12-16 11:56:20|22197.32|22197.32|22194.56|22194.56|22197.32|22197.32|22194.56|22194.56|0
1608119790000|2020-12-16 11:56:30|22193|22193|22190.07|22190.07|22193|22193|22189.29|22189.29|0
1608119800000|2020-12-16 11:56:40|22190.84|22190.84|22196.03|22196.03|22196.03|22196.03|22190.84|22190.84|0
1608119810000|2020-12-16 11:56:50|22198.19|22198.19|22198.09|22198.09|22198.19|22198.19|22195.95|22195.95|0
1608119820000|2020-12-16 11:57:00|22197.88|22197.88|22196.32|22196.32|22197.88|22197.88|22196.32|22196.32|0
1608119830000|2020-12-16 11:57:10|22196.25|22196.25|22195.2|22195.2|22196.25|22196.25|22195.2|22195.2|0
1608119840000|2020-12-16 11:57:20|22195.06|22195.06|22198.22|22198.22|22198.22|22198.22|22195.06|22195.06|0
1608119850000|2020-12-16 11:57:30|22197.01|22197.01|22193.29|22193.29|22197.01|22197.01|22193.29|22193.29|0
1608119860000|2020-12-16 11:57:40|22189.16|22189.16|22188.95|22188.95|22189.16|22189.16|22187.57|22187.57|0
1608119870000|2020-12-16 11:57:50|22187.37|22187.37|22187.37|22187.37|22187.37|22187.37|22187.37|22187.37|0
1608119880000|2020-12-16 11:58:00|22187.15|22187.15|22187.15|22187.15|22187.15|22187.15|22187.15|22187.15|0
1608119890000|2020-12-16 11:58:10|22186.94|22186.94|22186.16|22186.16|22186.94|22186.94|22186.16|22186.16|0
1608119900000|2020-12-16 11:58:20|22186.37|22186.37|22186.37|22186.37|22186.37|22186.37|22186.37|22186.37|0
1608119910000|2020-12-16 11:58:30|22187.05|22187.05|22187.05|22187.05|22187.05|22187.05|22186.99|22186.99|0
1608119920000|2020-12-16 11:58:40|22187.12|22187.12|22186.99|22186.99|22187.12|22187.12|22186.99|22186.99|0
1608119940000|2020-12-16 11:59:00|22187.2|22187.2|22196.1|22196.1|22196.32|22196.32|22187.2|22187.2|0
1608119950000|2020-12-16 11:59:10|22196.24|22196.24|22194.16|22194.16|22196.24|22196.24|22194.16|22194.16|0
1608119960000|2020-12-16 11:59:20|22194.68|22194.68|22193.91|22193.91|22194.68|22194.68|22193.91|22193.91|0
1608119970000|2020-12-16 11:59:30|22194.02|22194.02|22194.02|22194.02|22194.02|22194.02|22194.02|22194.02|0
1608119980000|2020-12-16 11:59:40|22193.95|22193.95|22192.4|22192.4|22193.95|22193.95|22192.4|22192.4|0
1608119990000|2020-12-16 11:59:50|22191.71|22191.71|22193.76|22193.76|22193.76|22193.76|22191.71|22191.71|0
1608120000000|2020-12-16 12:00:00|22192.98|22192.98|22189.41|22189.41|22192.98|22192.98|22189.41|22189.41|0
1608120010000|2020-12-16 12:00:10|22188.36|22188.36|22187.58|22187.58|22188.36|22188.36|22187.58|22187.58|0
1608120020000|2020-12-16 12:00:20|22184.19|22184.19|22170.75|22170.75|22184.19|22184.19|22170.75|22170.75|0
1608120030000|2020-12-16 12:00:30|22171.28|22171.28|22171.28|22171.28|22171.28|22171.28|22171.28|22171.28|0
1608120050000|2020-12-16 12:00:50|22170.5|22170.5|22167.87|22167.87|22170.5|22170.5|22167.87|22167.87|0
1608120060000|2020-12-16 12:01:00|22166.31|22166.31|22163.42|22163.42|22166.31|22166.31|22162.05|22162.05|0
1608120070000|2020-12-16 12:01:10|22162.05|22162.05|22158.88|22158.88|22162.05|22162.05|22158.88|22158.88|0
1608120080000|2020-12-16 12:01:20|22157.5|22157.5|22157.5|22157.5|22157.5|22157.5|22157.5|22157.5|0
1608120090000|2020-12-16 12:01:30|22158.19|22158.19|22164.66|22164.66|22164.66|22164.66|22158.19|22158.19|0
1608120100000|2020-12-16 12:01:40|22163.08|22163.08|22163.08|22163.08|22163.08|22163.08|22163.08|22163.08|0
1608120110000|2020-12-16 12:01:50|22164.64|22164.64|22165.16|22165.16|22165.16|22165.16|22164.64|22164.64|0
1608120120000|2020-12-16 12:02:00|22166.54|22166.54|22164.33|22164.33|22166.54|22166.54|22163.65|22163.65|0
1608120130000|2020-12-16 12:02:10|22162.95|22162.95|22162.27|22162.27|22162.95|22162.95|22162.27|22162.27|0
1608120140000|2020-12-16 12:02:20|22160.9|22160.9|22160.83|22160.83|22160.9|22160.9|22160.83|22160.83|0
1608120150000|2020-12-16 12:02:30|22160.15|22160.15|22160.28|22160.28|22160.28|22160.28|22160.15|22160.15|0
1608120160000|2020-12-16 12:02:40|22160.21|22160.21|22155.7|22155.7|22160.21|22160.21|22155.7|22155.7|0
1608120170000|2020-12-16 12:02:50|22153.6|22153.6|22152.75|22152.75|22153.6|22153.6|22152.22|22152.22|0
1608120180000|2020-12-16 12:03:00|22152.56|22152.56|22149.61|22149.61|22152.56|22152.56|22149.61|22149.61|0
1608120190000|2020-12-16 12:03:10|22149.48|22149.48|22149.27|22149.27|22149.48|22149.48|22147.9|22147.9|0
1608120200000|2020-12-16 12:03:20|22149.8|22149.8|22149.24|22149.24|22149.8|22149.8|22149.24|22149.24|0
1608120210000|2020-12-16 12:03:30|22147.2|22147.2|22148.25|22148.25|22148.25|22148.25|22147.2|22147.2|0
1608120220000|2020-12-16 12:03:40|22151|22151|22151|22151|22151|22151|22151|22151|0
1608120230000|2020-12-16 12:03:50|22151.07|22151.07|22150.61|22150.61|22151.14|22151.14|22150.61|22150.61|0
1608120240000|2020-12-16 12:04:00|22151.25|22151.25|22151.25|22151.25|22151.25|22151.25|22151.25|22151.25|0
1608120260000|2020-12-16 12:04:20|22150.2|22150.2|22151.25|22151.25|22151.25|22151.25|22150.2|22150.2|0
1608120270000|2020-12-16 12:04:30|22155.45|22155.45|22156.83|22156.83|22156.83|22156.83|22155.45|22155.45|0
1608120280000|2020-12-16 12:04:40|22156.61|22156.61|22164.68|22164.68|22166.05|22166.05|22156.4|22156.4|0
1608120290000|2020-12-16 12:04:50|22162.57|22162.57|22162.57|22162.57|22162.57|22162.57|22162.57|22162.57|0
1608120300000|2020-12-16 12:05:00|22162.64|22162.64|22161.79|22161.79|22162.64|22162.64|22161.79|22161.79|0
1608120310000|2020-12-16 12:05:10|22162.57|22162.57|22163.39|22163.39|22163.39|22163.39|22162.57|22162.57|0
1608120320000|2020-12-16 12:05:20|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|22164.07|0
1608120330000|2020-12-16 12:05:30|22163.39|22163.39|22162.7|22162.7|22163.39|22163.39|22161.33|22161.33|0
1608120340000|2020-12-16 12:05:40|22161.33|22161.33|22160.24|22160.24|22161.33|22161.33|22160.24|22160.24|0
1608120350000|2020-12-16 12:05:50|22160.77|22160.77|22161.45|22161.45|22161.45|22161.45|22160.77|22160.77|0
1608120360000|2020-12-16 12:06:00|22161.98|22161.98|22163.35|22163.35|22163.35|22163.35|22161.98|22161.98|0
1608120370000|2020-12-16 12:06:10|22162.67|22162.67|22162.67|22162.67|22162.67|22162.67|22162.67|22162.67|0
1608120380000|2020-12-16 12:06:20|22164.73|22164.73|22165.25|22165.25|22165.25|22165.25|22164.73|22164.73|0
1608120390000|2020-12-16 12:06:30|22166.63|22166.63|22164.32|22164.32|22166.63|22166.63|22164.32|22164.32|0
1608120410000|2020-12-16 12:06:50|22160.33|22160.33|22159.78|22159.78|22160.33|22160.33|22159.78|22159.78|0
1608120420000|2020-12-16 12:07:00|22160.2|22160.2|22159.78|22159.78|22160.2|22160.2|22159.78|22159.78|0
1608120440000|2020-12-16 12:07:20|22159.56|22159.56|22156.81|22156.81|22159.56|22159.56|22156.81|22156.81|0
1608120450000|2020-12-16 12:07:30|22156.03|22156.03|22155.32|22155.32|22156.1|22156.1|22155.32|22155.32|0
1608120460000|2020-12-16 12:07:40|22155.1|22155.1|22150.16|22150.16|22155.1|22155.1|22150.16|22150.16|0
1608120470000|2020-12-16 12:07:50|22150.69|22150.69|22152.28|22152.28|22152.28|22152.28|22150.69|22150.69|0
1608120480000|2020-12-16 12:08:00|22153.06|22153.06|22152.05|22152.05|22153.06|22153.06|22152.05|22152.05|0
1608120490000|2020-12-16 12:08:10|22151.62|22151.62|22152.59|22152.59|22152.59|22152.59|22151.62|22151.62|0
1608120500000|2020-12-16 12:08:20|22153.64|22153.64|22148.73|22148.73|22153.64|22153.64|22148.4|22148.4|0
1608120510000|2020-12-16 12:08:30|22147.37|22147.37|22144.74|22144.74|22147.37|22147.37|22144.74|22144.74|0
1608120520000|2020-12-16 12:08:40|22144.31|22144.31|22140.81|22140.81|22144.94|22144.94|22140.81|22140.81|0
1608120530000|2020-12-16 12:08:50|22140.29|22140.29|22138.83|22138.83|22140.29|22140.29|22138.83|22138.83|0
1608120540000|2020-12-16 12:09:00|22138.3|22138.3|22137.77|22137.77|22138.3|22138.3|22137.77|22137.77|0
1608120550000|2020-12-16 12:09:10|22139.14|22139.14|22139.34|22139.34|22139.34|22139.34|22139|22139|0
1608120560000|2020-12-16 12:09:20|22139.13|22139.13|22140.88|22140.88|22140.88|22140.88|22138.78|22138.78|0
1608120570000|2020-12-16 12:09:30|22141.09|22141.09|22143.84|22143.84|22143.84|22143.84|22141.09|22141.09|0
1608120580000|2020-12-16 12:09:40|22144.04|22144.04|22143.9|22143.9|22144.04|22144.04|22143.9|22143.9|0
1608120590000|2020-12-16 12:09:50|22144.96|22144.96|22146.46|22146.46|22146.46|22146.46|22144.96|22144.96|0
1608120600000|2020-12-16 12:10:00|22147.83|22147.83|22147.14|22147.14|22148.52|22148.52|22147.14|22147.14|0
1608120610000|2020-12-16 12:10:10|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|22146.46|0
1608120620000|2020-12-16 12:10:20|22146.27|22146.27|22146.27|22146.27|22146.27|22146.27|22146.27|22146.27|0
1608120640000|2020-12-16 12:10:40|22145.49|22145.49|22145.4|22145.4|22145.49|22145.49|22144.03|22144.03|0
1608120650000|2020-12-16 12:10:50|22146.18|22146.18|22146.18|22146.18|22146.18|22146.18|22146.18|22146.18|0
1608120660000|2020-12-16 12:11:00|22146.96|22146.96|22146.96|22146.96|22146.96|22146.96|22146.96|22146.96|0
1608120670000|2020-12-16 12:11:10|22147.64|22147.64|22147.64|22147.64|22147.64|22147.64|22147.64|22147.64|0
1608120710000|2020-12-16 12:11:50|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|22146.87|0
1608120720000|2020-12-16 12:12:00|22146.73|22146.73|22146.73|22146.73|22146.73|22146.73|22146.73|22146.73|0
1608120730000|2020-12-16 12:12:10|22147.51|22147.51|22147.51|22147.51|22147.51|22147.51|22147.51|22147.51|0
1608120740000|2020-12-16 12:12:20|22146.73|22146.73|22149.34|22149.34|22149.34|22149.34|22146.73|22146.73|0
1608120750000|2020-12-16 12:12:30|22149.22|22149.22|22149.79|22149.79|22149.79|22149.79|22149.11|22149.11|0
1608120760000|2020-12-16 12:12:40|22149.76|22149.76|22154.75|22154.75|22154.75|22154.75|22149.76|22149.76|0
1608120770000|2020-12-16 12:12:50|22154.98|22154.98|22154.98|22154.98|22154.98|22154.98|22154.98|22154.98|0
1608120780000|2020-12-16 12:13:00|22155.66|22155.66|22155.03|22155.03|22155.76|22155.76|22155.03|22155.03|0
1608120800000|2020-12-16 12:13:20|22154.82|22154.82|22155.72|22155.72|22155.72|22155.72|22154.82|22154.82|0
1608120810000|2020-12-16 12:13:30|22156.77|22156.77|22162.56|22162.56|22162.56|22162.56|22156.77|22156.77|0
1608120840000|2020-12-16 12:14:00|22161.88|22161.88|22161.98|22161.98|22161.98|22161.98|22161.88|22161.88|0
1608120860000|2020-12-16 12:14:20|22161.77|22161.77|22161.77|22161.77|22161.77|22161.77|22161.77|22161.77|0
1608120870000|2020-12-16 12:14:30|22160.99|22160.99|22157.1|22157.1|22160.99|22160.99|22157.1|22157.1|0
1608120880000|2020-12-16 12:14:40|22156.58|22156.58|22156.58|22156.58|22156.58|22156.58|22156.58|22156.58|0
1608120890000|2020-12-16 12:14:50|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|0
1608120900000|2020-12-16 12:15:00|22156.6|22156.6|22150.19|22150.19|22156.6|22156.6|22150.19|22150.19|0
1608120920000|2020-12-16 12:15:20|22150.71|22150.71|22151.57|22151.57|22151.57|22151.57|22150.71|22150.71|0
1608120930000|2020-12-16 12:15:30|22152.35|22152.35|22152.41|22152.41|22152.41|22152.41|22152.35|22152.35|0
1608120950000|2020-12-16 12:15:50|22155.68|22155.68|22157.06|22157.06|22157.06|22157.06|22155.68|22155.68|0
1608120960000|2020-12-16 12:16:00|22156.53|22156.53|22157.31|22157.31|22157.31|22157.31|22156.53|22156.53|0
1608120970000|2020-12-16 12:16:10|22156.78|22156.78|22153.41|22153.41|22156.78|22156.78|22152.73|22152.73|0
1608121000000|2020-12-16 12:16:40|22152.98|22152.98|22151.75|22151.75|22152.98|22152.98|22151.75|22151.75|0
1608121010000|2020-12-16 12:16:50|22153.31|22153.31|22152.84|22152.84|22153.31|22153.31|22152.53|22152.53|0
1608121020000|2020-12-16 12:17:00|22154.4|22154.4|22152.25|22152.25|22154.4|22154.4|22152.25|22152.25|0
1608121030000|2020-12-16 12:17:10|22151.72|22151.72|22150.79|22150.79|22151.72|22151.72|22150.79|22150.79|0
1608121040000|2020-12-16 12:17:20|22150.68|22150.68|22150.68|22150.68|22150.68|22150.68|22150.68|22150.68|0
1608121060000|2020-12-16 12:17:40|22149.9|22149.9|22149.9|22149.9|22149.9|22149.9|22149.9|22149.9|0
1608121070000|2020-12-16 12:17:50|22149.22|22149.22|22149.09|22149.09|22149.22|22149.22|22149.09|22149.09|0
1608121080000|2020-12-16 12:18:00|22148.31|22148.31|22146.35|22146.35|22148.31|22148.31|22146.35|22146.35|0
1608121100000|2020-12-16 12:18:20|22147.04|22147.04|22147.11|22147.11|22147.11|22147.11|22147.04|22147.04|0
1608121120000|2020-12-16 12:18:40|22144.36|22144.36|22144.88|22144.88|22144.88|22144.88|22144.36|22144.36|0
1608121130000|2020-12-16 12:18:50|22146.26|22146.26|22147.63|22147.63|22147.63|22147.63|22146.26|22146.26|0
1608121140000|2020-12-16 12:19:00|22147.42|22147.42|22146.89|22146.89|22147.64|22147.64|22146.89|22146.89|0
1608121150000|2020-12-16 12:19:10|22147.16|22147.16|22147.1|22147.1|22147.16|22147.16|22147.1|22147.1|0
1608121160000|2020-12-16 12:19:20|22145.72|22145.72|22144.94|22144.94|22145.72|22145.72|22144.94|22144.94|0
1608121170000|2020-12-16 12:19:30|22145.72|22145.72|22145.72|22145.72|22145.72|22145.72|22145.72|22145.72|0
1608121190000|2020-12-16 12:19:50|22145.93|22145.93|22145.22|22145.22|22146|22146|22145.22|22145.22|0
1608121200000|2020-12-16 12:20:00|22145.16|22145.16|22144.85|22144.85|22145.16|22145.16|22144.63|22144.63|0
1608121210000|2020-12-16 12:20:10|22143.48|22143.48|22146.03|22146.03|22146.03|22146.03|22143.48|22143.48|0
1608121230000|2020-12-16 12:20:30|22145.81|22145.81|22145.45|22145.45|22146.34|22146.34|22145.45|22145.45|0
1608121240000|2020-12-16 12:20:40|22144.76|22144.76|22145.29|22145.29|22145.29|22145.29|22144.76|22144.76|0
1608121270000|2020-12-16 12:21:10|22145.97|22145.97|22145.02|22145.02|22145.97|22145.97|22145.02|22145.02|0
1608121280000|2020-12-16 12:21:20|22144.9|22144.9|22144.19|22144.19|22145.68|22145.68|22144.19|22144.19|0
1608121290000|2020-12-16 12:21:30|22145.56|22145.56|22145.56|22145.56|22145.56|22145.56|22145.56|22145.56|0
1608121300000|2020-12-16 12:21:40|22148.31|22148.31|22144.76|22144.76|22148.31|22148.31|22144.76|22144.76|0
1608121320000|2020-12-16 12:22:00|22144.98|22144.98|22145.13|22145.13|22145.13|22145.13|22144.88|22144.88|0
1608121330000|2020-12-16 12:22:10|22146.5|22146.5|22146.72|22146.72|22146.72|22146.72|22146.5|22146.5|0
1608121340000|2020-12-16 12:22:20|22147.49|22147.49|22148.87|22148.87|22148.87|22148.87|22146.12|22146.12|0
1608121350000|2020-12-16 12:22:30|22148.94|22148.94|22149.44|22149.44|22149.44|22149.44|22148.87|22148.87|0
1608121360000|2020-12-16 12:22:40|22149.87|22149.87|22149.87|22149.87|22149.87|22149.87|22149.87|22149.87|0
1608121370000|2020-12-16 12:22:50|22150.15|22150.15|22148.32|22148.32|22150.15|22150.15|22147.79|22147.79|0
1608121380000|2020-12-16 12:23:00|22144.36|22144.36|22142.24|22142.24|22144.36|22144.36|22142.24|22142.24|0
1608121390000|2020-12-16 12:23:10|22142.35|22142.35|22143.63|22143.63|22143.73|22143.73|22142.35|22142.35|0
1608121400000|2020-12-16 12:23:20|22141.58|22141.58|22139.87|22139.87|22141.58|22141.58|22139.87|22139.87|0
1608121410000|2020-12-16 12:23:30|22141.25|22141.25|22143.58|22143.58|22143.58|22143.58|22141.25|22141.25|0
1608121420000|2020-12-16 12:23:40|22140.83|22140.83|22137.57|22137.57|22140.9|22140.9|22137.36|22137.36|0
1608121430000|2020-12-16 12:23:50|22138.25|22138.25|22140.24|22140.24|22140.24|22140.24|22138.25|22138.25|0
1608121440000|2020-12-16 12:24:00|22142.99|22142.99|22141.78|22141.78|22142.99|22142.99|22141.43|22141.43|0
1608121470000|2020-12-16 12:24:30|22141|22141|22141.78|22141.78|22141.78|22141.78|22141|22141|0
1608121490000|2020-12-16 12:24:50|22141.26|22141.26|22141.04|22141.04|22141.26|22141.26|22139.66|22139.66|0
1608121500000|2020-12-16 12:25:00|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|22140.82|0
1608121510000|2020-12-16 12:25:10|22139.46|22139.46|22141.7|22141.7|22141.7|22141.7|22139.46|22139.46|0
1608121520000|2020-12-16 12:25:20|22140.92|22140.92|22140.92|22140.92|22140.92|22140.92|22140.92|22140.92|0
1608121530000|2020-12-16 12:25:30|22140.85|22140.85|22140.92|22140.92|22140.92|22140.92|22140.85|22140.85|0
1608121540000|2020-12-16 12:25:40|22140.39|22140.39|22139.05|22139.05|22140.39|22140.39|22138.83|22138.83|0
1608121550000|2020-12-16 12:25:50|22140.61|22140.61|22139.05|22139.05|22140.61|22140.61|22139.05|22139.05|0
1608121560000|2020-12-16 12:26:00|22138.52|22138.52|22129.3|22129.3|22138.52|22138.52|22127.72|22127.72|0
1608121590000|2020-12-16 12:26:30|22130.68|22130.68|22130.68|22130.68|22130.68|22130.68|22130.68|22130.68|0
1608121600000|2020-12-16 12:26:40|22130.89|22130.89|22133.15|22133.15|22133.15|22133.15|22130.89|22130.89|0
1608121610000|2020-12-16 12:26:50|22133.27|22133.27|22133.34|22133.34|22133.34|22133.34|22133.27|22133.27|0
1608121620000|2020-12-16 12:27:00|22133.86|22133.86|22132.81|22132.81|22133.86|22133.86|22132.81|22132.81|0
1608121650000|2020-12-16 12:27:30|22133.03|22133.03|22133.16|22133.16|22133.16|22133.16|22132.96|22132.96|0
1608121660000|2020-12-16 12:27:40|22132.95|22132.95|22132.95|22132.95|22132.95|22132.95|22132.95|22132.95|0
1608121670000|2020-12-16 12:27:50|22133.07|22133.07|22138.2|22138.2|22138.2|22138.2|22133.07|22133.07|0
1608121680000|2020-12-16 12:28:00|22139.58|22139.58|22139.23|22139.23|22139.58|22139.58|22139.23|22139.23|0
1608121690000|2020-12-16 12:28:10|22139.76|22139.76|22139.33|22139.33|22139.76|22139.76|22139.33|22139.33|0
1608121700000|2020-12-16 12:28:20|22138.48|22138.48|22138.48|22138.48|22138.48|22138.48|22138.48|22138.48|0
1608121710000|2020-12-16 12:28:30|22139.17|22139.17|22139.69|22139.69|22139.69|22139.69|22139.17|22139.17|0
1608121720000|2020-12-16 12:28:40|22137.06|22137.06|22133.99|22133.99|22138.11|22138.11|22133.99|22133.99|0
1608121730000|2020-12-16 12:28:50|22133.87|22133.87|22128.98|22128.98|22133.87|22133.87|22128.91|22128.91|0
1608121740000|2020-12-16 12:29:00|22127.42|22127.42|22124.59|22124.59|22127.42|22127.42|22124.59|22124.59|0
1608121750000|2020-12-16 12:29:10|22124.47|22124.47|22125.25|22125.25|22125.25|22125.25|22124.47|22124.47|0
1608121760000|2020-12-16 12:29:20|22124.57|22124.57|22124.57|22124.57|22124.57|22124.57|22124.57|22124.57|0
1608121770000|2020-12-16 12:29:30|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|22124.62|0
1608121790000|2020-12-16 12:29:50|22123.25|22123.25|22123.25|22123.25|22123.25|22123.25|22123.25|22123.25|0
1608121800000|2020-12-16 12:30:00|22123.36|22123.36|22121.38|22121.38|22123.36|22123.36|22120.85|22120.85|0
1608121810000|2020-12-16 12:30:10|22121.31|22121.31|22121.31|22121.31|22121.31|22121.31|22121.31|22121.31|0
1608121820000|2020-12-16 12:30:20|22120.62|22120.62|22120.3|22120.3|22120.62|22120.62|22120.3|22120.3|0
1608121830000|2020-12-16 12:30:30|22121.68|22121.68|22122.07|22122.07|22122.07|22122.07|22121.68|22121.68|0
1608121840000|2020-12-16 12:30:40|22122.18|22122.18|22122.64|22122.64|22122.64|22122.64|22122.18|22122.18|0
1608121860000|2020-12-16 12:31:00|22124.02|22124.02|22130.37|22130.37|22130.37|22130.37|22123.58|22123.58|0
1608121870000|2020-12-16 12:31:10|22131.15|22131.15|22131.15|22131.15|22131.15|22131.15|22131.15|22131.15|0
1608121880000|2020-12-16 12:31:20|22132.52|22132.52|22139.56|22139.56|22139.56|22139.56|22132.52|22132.52|0
1608121890000|2020-12-16 12:31:30|22138.88|22138.88|22138.94|22138.94|22138.94|22138.94|22138.88|22138.88|0
1608121900000|2020-12-16 12:31:40|22140.32|22140.32|22143.68|22143.68|22144.21|22144.21|22140.32|22140.32|0
1608121910000|2020-12-16 12:31:50|22144.73|22144.73|22147.17|22147.17|22147.17|22147.17|22144.21|22144.21|0
1608121920000|2020-12-16 12:32:00|22147.95|22147.95|22152.54|22152.54|22154.44|22154.44|22147.95|22147.95|0
1608121930000|2020-12-16 12:32:10|22152.58|22152.58|22152.08|22152.08|22152.76|22152.76|22152.08|22152.08|0
1608121950000|2020-12-16 12:32:30|22152.22|22152.22|22154.42|22154.42|22154.42|22154.42|22151.3|22151.3|0
1608121960000|2020-12-16 12:32:40|22156|22156|22155.47|22155.47|22156|22156|22155.47|22155.47|0
1608121970000|2020-12-16 12:32:50|22155.59|22155.59|22156.68|22156.68|22156.68|22156.68|22155.59|22155.59|0
1608121980000|2020-12-16 12:33:00|22157.46|22157.46|22157.46|22157.46|22157.46|22157.46|22157.46|22157.46|0
1608121990000|2020-12-16 12:33:10|22157.99|22157.99|22157.8|22157.8|22159.36|22159.36|22157.8|22157.8|0
1608122000000|2020-12-16 12:33:20|22157.74|22157.74|22157.74|22157.74|22157.74|22157.74|22157.74|22157.74|0
1608122010000|2020-12-16 12:33:30|22156.16|22156.16|22156.16|22156.16|22156.16|22156.16|22156.16|22156.16|0
1608122030000|2020-12-16 12:33:50|22153.41|22153.41|22148.52|22148.52|22153.41|22153.41|22148.52|22148.52|0
1608122040000|2020-12-16 12:34:00|22148.31|22148.31|22148.31|22148.31|22148.31|22148.31|22148.31|22148.31|0
1608122050000|2020-12-16 12:34:10|22149.08|22149.08|22151.21|22151.21|22151.21|22151.21|22149.08|22149.08|0
1608122060000|2020-12-16 12:34:20|22149.84|22149.84|22149.84|22149.84|22149.84|22149.84|22149.84|22149.84|0
1608122070000|2020-12-16 12:34:30|22149.32|22149.32|22149.32|22149.32|22149.32|22149.32|22149.32|22149.32|0
1608122090000|2020-12-16 12:34:50|22147.17|22147.17|22150.81|22150.81|22150.81|22150.81|22147.17|22147.17|0
1608122100000|2020-12-16 12:35:00|22151.34|22151.34|22157.44|22157.44|22157.44|22157.44|22151.34|22151.34|0
1608122110000|2020-12-16 12:35:10|22157.96|22157.96|22157.96|22157.96|22157.96|22157.96|22157.96|22157.96|0
1608122120000|2020-12-16 12:35:20|22155.91|22155.91|22157.77|22157.77|22157.96|22157.96|22155.91|22155.91|0
1608122130000|2020-12-16 12:35:30|22157.99|22157.99|22157.77|22157.77|22157.99|22157.99|22157.77|22157.77|0
1608122140000|2020-12-16 12:35:40|22156.19|22156.19|22156.19|22156.19|22156.19|22156.19|22156.19|22156.19|0
1608122150000|2020-12-16 12:35:50|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|22157.57|0
1608122170000|2020-12-16 12:36:10|22157.78|22157.78|22159.16|22159.16|22159.16|22159.16|22157.78|22157.78|0
1608122180000|2020-12-16 12:36:20|22159.93|22159.93|22162.57|22162.57|22162.57|22162.57|22159.93|22159.93|0
1608122190000|2020-12-16 12:36:30|22162.04|22162.04|22162.57|22162.57|22162.57|22162.57|22162.04|22162.04|0
1608122210000|2020-12-16 12:36:50|22162.04|22162.04|22162.04|22162.04|22162.04|22162.04|22162.04|22162.04|0
1608122220000|2020-12-16 12:37:00|22161.83|22161.83|22161.83|22161.83|22161.83|22161.83|22161.83|22161.83|0
1608122230000|2020-12-16 12:37:10|22161.63|22161.63|22161.7|22161.7|22161.77|22161.77|22161.63|22161.63|0
1608122240000|2020-12-16 12:37:20|22160.12|22160.12|22159.6|22159.6|22160.12|22160.12|22159.6|22159.6|0
1608122250000|2020-12-16 12:37:30|22159.36|22159.36|22159.36|22159.36|22159.36|22159.36|22159.36|22159.36|0
1608122260000|2020-12-16 12:37:40|22159.5|22159.5|22160.28|22160.28|22160.28|22160.28|22159.5|22159.5|0
1608122280000|2020-12-16 12:38:00|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|22160.41|0
1608122290000|2020-12-16 12:38:10|22160.35|22160.35|22160.28|22160.28|22160.35|22160.35|22160.28|22160.28|0
1608122300000|2020-12-16 12:38:20|22163.04|22163.04|22165.91|22165.91|22168.34|22168.34|22163.04|22163.04|0
1608122320000|2020-12-16 12:38:40|22167.28|22167.28|22167.28|22167.28|22167.28|22167.28|22167.28|22167.28|0
1608122340000|2020-12-16 12:39:00|22168.34|22168.34|22168.34|22168.34|22168.34|22168.34|22168.34|22168.34|0
1608122350000|2020-12-16 12:39:10|22168.59|22168.59|22168.5|22168.5|22169.03|22169.03|22168.5|22168.5|0
1608122360000|2020-12-16 12:39:20|22167.72|22167.72|22166.35|22166.35|22167.72|22167.72|22166.35|22166.35|0
1608122370000|2020-12-16 12:39:30|22165.82|22165.82|22167.41|22167.41|22169.95|22169.95|22165.82|22165.82|0
1608122380000|2020-12-16 12:39:40|22166.36|22166.36|22164.98|22164.98|22166.36|22166.36|22164.98|22164.98|0
1608122390000|2020-12-16 12:39:50|22162.65|22162.65|22162.65|22162.65|22162.65|22162.65|22162.65|22162.65|0
1608122400000|2020-12-16 12:40:00|22161.6|22161.6|22162.29|22162.29|22162.29|22162.29|22160.91|22160.91|0
1608122410000|2020-12-16 12:40:10|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|22162.51|0
1608122420000|2020-12-16 12:40:20|22161.13|22161.13|22161.26|22161.26|22161.26|22161.26|22161.13|22161.13|0
1608122430000|2020-12-16 12:40:30|22163.38|22163.38|22163.72|22163.72|22163.72|22163.72|22163.38|22163.38|0
1608122440000|2020-12-16 12:40:40|22162.35|22162.35|22162.35|22162.35|22162.35|22162.35|22162.35|22162.35|0
1608122450000|2020-12-16 12:40:50|22161.91|22161.91|22161.91|22161.91|22161.91|22161.91|22161.91|22161.91|0
1608122460000|2020-12-16 12:41:00|22161.69|22161.69|22165.81|22165.81|22165.81|22165.81|22161.69|22161.69|0
1608122470000|2020-12-16 12:41:10|22166.02|22166.02|22165.54|22165.54|22166.02|22166.02|22165.54|22165.54|0
1608122480000|2020-12-16 12:41:20|22165.02|22165.02|22167.32|22167.32|22167.32|22167.32|22164.49|22164.49|0
1608122490000|2020-12-16 12:41:30|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|22166.63|0
1608122510000|2020-12-16 12:41:50|22168.19|22168.19|22168.19|22168.19|22168.19|22168.19|22168.19|22168.19|0
1608122520000|2020-12-16 12:42:00|22168.87|22168.87|22168.87|22168.87|22168.87|22168.87|22168.87|22168.87|0
1608122550000|2020-12-16 12:42:30|22167.5|22167.5|22167.5|22167.5|22169.55|22169.55|22167.5|22167.5|0
1608122560000|2020-12-16 12:42:40|22169.61|22169.61|22169.61|22169.61|22169.61|22169.61|22169.61|22169.61|0
1608122580000|2020-12-16 12:43:00|22169.67|22169.67|22170.36|22170.36|22170.36|22170.36|22169.67|22169.67|0
1608122600000|2020-12-16 12:43:20|22171.72|22171.72|22171.04|22171.04|22171.72|22171.72|22171.04|22171.04|0
1608122610000|2020-12-16 12:43:30|22171.57|22171.57|22172.12|22172.12|22172.12|22172.12|22171.57|22171.57|0
1608122630000|2020-12-16 12:43:50|22172.9|22172.9|22173.12|22173.12|22173.12|22173.12|22172.9|22172.9|0
1608122640000|2020-12-16 12:44:00|22173.65|22173.65|22173.65|22173.65|22173.65|22173.65|22173.65|22173.65|0
1608122650000|2020-12-16 12:44:10|22173.62|22173.62|22173.55|22173.55|22173.62|22173.62|22173.55|22173.55|0
1608122660000|2020-12-16 12:44:20|22173.34|22173.34|22173.12|22173.12|22173.34|22173.34|22173.12|22173.12|0
1608122680000|2020-12-16 12:44:40|22172.6|22172.6|22171.43|22171.43|22172.6|22172.6|22171.29|22171.29|0
1608122690000|2020-12-16 12:44:50|22170.65|22170.65|22170.21|22170.21|22172.24|22172.24|22170.21|22170.21|0
1608122720000|2020-12-16 12:45:20|22167.48|22167.48|22171.37|22171.37|22171.37|22171.37|22167.48|22167.48|0
1608122740000|2020-12-16 12:45:40|22170.94|22170.94|22171.15|22171.15|22171.15|22171.15|22170.94|22170.94|0
1608122750000|2020-12-16 12:45:50|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|22172.21|0
1608122760000|2020-12-16 12:46:00|22171.68|22171.68|22171.68|22171.68|22171.68|22171.68|22171.68|22171.68|0
1608122770000|2020-12-16 12:46:10|22170.31|22170.31|22170.31|22170.31|22170.31|22170.31|22170.31|22170.31|0
1608122780000|2020-12-16 12:46:20|22169.78|22169.78|22167.49|22167.49|22169.78|22169.78|22167.49|22167.49|0
1608122820000|2020-12-16 12:47:00|22164.22|22164.22|22164.57|22164.57|22164.68|22164.68|22164.22|22164.22|0
1608122830000|2020-12-16 12:47:10|22164.54|22164.54|22155.85|22155.85|22164.54|22164.54|22155.85|22155.85|0
1608122840000|2020-12-16 12:47:20|22155.78|22155.78|22155.78|22155.78|22155.78|22155.78|22155.78|22155.78|0
1608122850000|2020-12-16 12:47:30|22156.1|22156.1|22155.58|22155.58|22156.1|22156.1|22155.58|22155.58|0
1608122860000|2020-12-16 12:47:40|22156.26|22156.26|22156.94|22156.94|22156.94|22156.94|22156.26|22156.26|0
1608122870000|2020-12-16 12:47:50|22157.99|22157.99|22157.99|22157.99|22157.99|22157.99|22157.99|22157.99|0
1608122880000|2020-12-16 12:48:00|22155.24|22155.24|22155.25|22155.25|22155.25|22155.25|22153.88|22153.88|0
1608122890000|2020-12-16 12:48:10|22155.72|22155.72|22155.72|22155.72|22155.72|22155.72|22155.72|22155.72|0
1608122900000|2020-12-16 12:48:20|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|22155.84|0
1608122910000|2020-12-16 12:48:30|22154.46|22154.46|22155.14|22155.14|22157.89|22157.89|22154.46|22154.46|0
1608122920000|2020-12-16 12:48:40|22155.21|22155.21|22149.27|22149.27|22155.21|22155.21|22149.27|22149.27|0
1608122930000|2020-12-16 12:48:50|22149.48|22149.48|22149.48|22149.48|22149.48|22149.48|22149.48|22149.48|0
1608122940000|2020-12-16 12:49:00|22148.64|22148.64|22147.58|22147.58|22148.64|22148.64|22147.58|22147.58|0
1608122950000|2020-12-16 12:49:10|22148.64|22148.64|22150.69|22150.69|22150.69|22150.69|22148.64|22148.64|0
1608122960000|2020-12-16 12:49:20|22151.22|22151.22|22149.85|22149.85|22151.22|22151.22|22149.85|22149.85|0
1608122970000|2020-12-16 12:49:30|22148.27|22148.27|22148.52|22148.52|22148.52|22148.52|22148.2|22148.2|0
1608122980000|2020-12-16 12:49:40|22149.21|22149.21|22152.38|22152.38|22152.38|22152.38|22149.21|22149.21|0
1608122990000|2020-12-16 12:49:50|22151.7|22151.7|22151.7|22151.7|22151.7|22151.7|22151.7|22151.7|0
1608123000000|2020-12-16 12:50:00|22151.91|22151.91|22147.5|22147.5|22151.91|22151.91|22147.5|22147.5|0
1608123020000|2020-12-16 12:50:20|22146.72|22146.72|22146.72|22146.72|22146.72|22146.72|22146.72|22146.72|0
1608123030000|2020-12-16 12:50:30|22147.77|22147.77|22148.05|22148.05|22148.05|22148.05|22147.77|22147.77|0
1608123040000|2020-12-16 12:50:40|22148.83|22148.83|22148.83|22148.83|22148.83|22148.83|22148.83|22148.83|0
1608123050000|2020-12-16 12:50:50|22150.21|22150.21|22150.64|22150.64|22150.64|22150.64|22150.21|22150.21|0
1608123080000|2020-12-16 12:51:20|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|0
1608123090000|2020-12-16 12:51:30|22148.94|22148.94|22148.85|22148.85|22149.62|22149.62|22148.85|22148.85|0
1608123100000|2020-12-16 12:51:40|22148.96|22148.96|22146.39|22146.39|22148.96|22148.96|22145.61|22145.61|0
1608123110000|2020-12-16 12:51:50|22145.33|22145.33|22145.65|22145.65|22145.65|22145.65|22145.33|22145.33|0
1608123120000|2020-12-16 12:52:00|22147.02|22147.02|22148.39|22148.39|22148.39|22148.39|22147.02|22147.02|0
1608123130000|2020-12-16 12:52:10|22149.16|22149.16|22149.16|22149.16|22149.16|22149.16|22149.16|22149.16|0
1608123150000|2020-12-16 12:52:30|22150.54|22150.54|22150.54|22150.54|22150.54|22150.54|22150.54|22150.54|0
1608123160000|2020-12-16 12:52:40|22151.22|22151.22|22151.22|22151.22|22151.22|22151.22|22151.22|22151.22|0
1608123170000|2020-12-16 12:52:50|22149.85|22149.85|22152.58|22152.58|22152.58|22152.58|22149.85|22149.85|0
1608123180000|2020-12-16 12:53:00|22153.63|22153.63|22153.63|22153.63|22153.63|22153.63|22153.63|22153.63|0
1608123190000|2020-12-16 12:53:10|22157.52|22157.52|22159.8|22159.8|22159.8|22159.8|22157.52|22157.52|0
1608123200000|2020-12-16 12:53:20|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|0
1608123230000|2020-12-16 12:53:50|22161.57|22161.57|22161.57|22161.57|22161.57|22161.57|22161.57|22161.57|0
1608123250000|2020-12-16 12:54:10|22160.2|22160.2|22160.2|22160.2|22160.2|22160.2|22160.2|22160.2|0
1608123260000|2020-12-16 12:54:20|22162.31|22162.31|22163.09|22163.09|22163.09|22163.09|22162.31|22162.31|0
1608123270000|2020-12-16 12:54:30|22162.56|22162.56|22160.67|22160.67|22162.56|22162.56|22160.45|22160.45|0
1608123280000|2020-12-16 12:54:40|22161.72|22161.72|22161.52|22161.52|22161.72|22161.72|22160.14|22160.14|0
1608123300000|2020-12-16 12:55:00|22160.14|22160.14|22160.14|22160.14|22160.14|22160.14|22160.14|22160.14|0
1608123330000|2020-12-16 12:55:30|22159.93|22159.93|22159.4|22159.4|22159.93|22159.93|22159.4|22159.4|0
1608123340000|2020-12-16 12:55:40|22159.21|22159.21|22160.58|22160.58|22160.58|22160.58|22159.21|22159.21|0
1608123360000|2020-12-16 12:56:00|22161.1|22161.1|22162.55|22162.55|22162.55|22162.55|22161.1|22161.1|0
1608123370000|2020-12-16 12:56:10|22162.74|22162.74|22162.74|22162.74|22162.74|22162.74|22162.74|22162.74|0
1608123380000|2020-12-16 12:56:20|22161.36|22161.36|22157.56|22157.56|22161.36|22161.36|22157.56|22157.56|0
1608123390000|2020-12-16 12:56:30|22155.82|22155.82|22152.57|22152.57|22155.82|22155.82|22152.31|22152.31|0
1608123400000|2020-12-16 12:56:40|22151.79|22151.79|22150.48|22150.48|22151.79|22151.79|22150.48|22150.48|0
1608123410000|2020-12-16 12:56:50|22149.12|22149.12|22149.23|22149.23|22149.35|22149.35|22149.12|22149.12|0
1608123440000|2020-12-16 12:57:20|22149.04|22149.04|22149.04|22149.04|22149.04|22149.04|22148.93|22148.93|0
1608123450000|2020-12-16 12:57:30|22148.61|22148.61|22149.61|22149.61|22149.61|22149.61|22148.4|22148.4|0
1608123460000|2020-12-16 12:57:40|22150.97|22150.97|22149.5|22149.5|22152.24|22152.24|22149.5|22149.5|0
1608123470000|2020-12-16 12:57:50|22148.82|22148.82|22144.42|22144.42|22148.82|22148.82|22144.42|22144.42|0
1608123480000|2020-12-16 12:58:00|22150|22150|22159.44|22159.44|22159.44|22159.44|22150|22150|0
1608123490000|2020-12-16 12:58:10|22159.37|22159.37|22165.24|22165.24|22165.24|22165.24|22159.3|22159.3|0
1608123500000|2020-12-16 12:58:20|22165.18|22165.18|22165.18|22165.18|22165.18|22165.18|22165.18|22165.18|0
1608123510000|2020-12-16 12:58:30|22165.96|22165.96|22165.96|22165.96|22165.96|22165.96|22165.96|22165.96|0
1608123520000|2020-12-16 12:58:40|22166.1|22166.1|22166.87|22166.87|22166.87|22166.87|22166.1|22166.1|0
1608123540000|2020-12-16 12:59:00|22168.45|22168.45|22168.98|22168.98|22168.98|22168.98|22168.45|22168.45|0
1608123550000|2020-12-16 12:59:10|22169.19|22169.19|22169.41|22169.41|22169.41|22169.41|22169.19|22169.19|0
1608123560000|2020-12-16 12:59:20|22170.09|22170.09|22170.87|22170.87|22170.87|22170.87|22170.09|22170.09|0
1608123570000|2020-12-16 12:59:30|22172.25|22172.25|22172.46|22172.46|22172.46|22172.46|22172.25|22172.25|0
1608123580000|2020-12-16 12:59:40|22171.94|22171.94|22173.24|22173.24|22173.24|22173.24|22171.2|22171.2|0
1608123590000|2020-12-16 12:59:50|22173.77|22173.77|22173.24|22173.24|22173.77|22173.77|22173.24|22173.24|0
1608123600000|2020-12-16 13:00:00|22174.02|22174.02|22174.02|22174.02|22174.02|22174.02|22174.02|22174.02|0
1608123610000|2020-12-16 13:00:10|22173.34|22173.34|22174.72|22174.72|22174.72|22174.72|22173.34|22173.34|0
1608123630000|2020-12-16 13:00:30|22175.49|22175.49|22176.8|22176.8|22177.33|22177.33|22175.49|22175.49|0
1608123640000|2020-12-16 13:00:40|22176.58|22176.58|22175.69|22175.69|22176.58|22176.58|22175.69|22175.69|0
1608123650000|2020-12-16 13:00:50|22175.63|22175.63|22175.63|22175.63|22175.63|22175.63|22175.63|22175.63|0
1608123670000|2020-12-16 13:01:10|22175.44|22175.44|22177.6|22177.6|22177.6|22177.6|22175.44|22175.44|0
1608123680000|2020-12-16 13:01:20|22177.38|22177.38|22176.86|22176.86|22177.38|22177.38|22176.86|22176.86|0
1608123690000|2020-12-16 13:01:30|22177.07|22177.07|22177.07|22177.07|22177.07|22177.07|22177.07|22177.07|0
1608123700000|2020-12-16 13:01:40|22177.76|22177.76|22177.76|22177.76|22177.76|22177.76|22177.76|22177.76|0
1608123710000|2020-12-16 13:01:50|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|22178.44|0
1608123720000|2020-12-16 13:02:00|22178.97|22178.97|22178.28|22178.28|22178.97|22178.97|22178.28|22178.28|0
1608123730000|2020-12-16 13:02:10|22178.5|22178.5|22174.9|22174.9|22178.5|22178.5|22174.9|22174.9|0
1608123740000|2020-12-16 13:02:20|22174.12|22174.12|22171.58|22171.58|22174.12|22174.12|22171.58|22171.58|0
1608123750000|2020-12-16 13:02:30|22170.8|22170.8|22162.69|22162.69|22170.8|22170.8|22162.69|22162.69|0
1608123760000|2020-12-16 13:02:40|22162.47|22162.47|22160.91|22160.91|22162.47|22162.47|22160.91|22160.91|0
1608123770000|2020-12-16 13:02:50|22159.55|22159.55|22156.94|22156.94|22159.55|22159.55|22156.94|22156.94|0
1608123780000|2020-12-16 13:03:00|22156.8|22156.8|22157.17|22157.17|22157.33|22157.33|22156.64|22156.64|0
1608123800000|2020-12-16 13:03:20|22157.85|22157.85|22157.91|22157.91|22157.91|22157.91|22157.85|22157.85|0
1608123810000|2020-12-16 13:03:30|22156.53|22156.53|22156.53|22156.53|22156.53|22156.53|22156.53|22156.53|0
1608123820000|2020-12-16 13:03:40|22157.31|22157.31|22157.53|22157.53|22157.53|22157.53|22157.31|22157.31|0
1608123840000|2020-12-16 13:04:00|22158.31|22158.31|22157.25|22157.25|22158.31|22158.31|22157.25|22157.25|0
1608123850000|2020-12-16 13:04:10|22157.35|22157.35|22158.72|22158.72|22158.72|22158.72|22157.35|22157.35|0
1608123860000|2020-12-16 13:04:20|22157.94|22157.94|22158.47|22158.47|22158.47|22158.47|22157.94|22157.94|0
1608123870000|2020-12-16 13:04:30|22157.69|22157.69|22157.69|22157.69|22157.69|22157.69|22157.69|22157.69|0
1608123880000|2020-12-16 13:04:40|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|22157.48|0
1608123890000|2020-12-16 13:04:50|22156.7|22156.7|22157.38|22157.38|22157.38|22157.38|22156.7|22156.7|0
1608123900000|2020-12-16 13:05:00|22156.86|22156.86|22156.86|22156.86|22156.86|22156.86|22156.86|22156.86|0
1608123920000|2020-12-16 13:05:20|22157.63|22157.63|22159.47|22159.47|22159.47|22159.47|22157.63|22157.63|0
1608123940000|2020-12-16 13:05:40|22160.52|22160.52|22159.31|22159.31|22160.52|22160.52|22159.31|22159.31|0
1608123950000|2020-12-16 13:05:50|22159.69|22159.69|22159.72|22159.72|22159.72|22159.72|22159.69|22159.69|0
1608123980000|2020-12-16 13:06:20|22158.26|22158.26|22151.78|22151.78|22158.26|22158.26|22151.78|22151.78|0
1608123990000|2020-12-16 13:06:30|22151.56|22151.56|22151.56|22151.56|22151.56|22151.56|22151.56|22151.56|0
1608124000000|2020-12-16 13:06:40|22151.59|22151.59|22151.59|22151.59|22151.59|22151.59|22151.59|22151.59|0
1608124010000|2020-12-16 13:06:50|22150.84|22150.84|22147.05|22147.05|22150.84|22150.84|22147.05|22147.05|0
1608124020000|2020-12-16 13:07:00|22147.58|22147.58|22147.58|22147.58|22147.58|22147.58|22147.58|22147.58|0
1608124030000|2020-12-16 13:07:10|22147.69|22147.69|22146.7|22146.7|22147.69|22147.69|22146.7|22146.7|0
1608124040000|2020-12-16 13:07:20|22147.38|22147.38|22147.38|22147.38|22147.38|22147.38|22147.38|22147.38|0
1608124050000|2020-12-16 13:07:30|22148.06|22148.06|22148.49|22148.49|22148.49|22148.49|22148.06|22148.06|0
1608124060000|2020-12-16 13:07:40|22149.54|22149.54|22149.54|22149.54|22149.54|22149.54|22149.54|22149.54|0
1608124080000|2020-12-16 13:08:00|22149.66|22149.66|22148.1|22148.1|22149.66|22149.66|22148.1|22148.1|0
1608124090000|2020-12-16 13:08:10|22147.89|22147.89|22148.1|22148.1|22148.1|22148.1|22147.89|22147.89|0
1608124110000|2020-12-16 13:08:30|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|0
1608124120000|2020-12-16 13:08:40|22147.95|22147.95|22145.9|22145.9|22147.95|22147.95|22145.9|22145.9|0
1608124130000|2020-12-16 13:08:50|22146.04|22146.04|22146.72|22146.72|22146.72|22146.72|22146.04|22146.04|0
1608124140000|2020-12-16 13:09:00|22147.77|22147.77|22147.77|22147.77|22147.77|22147.77|22147.77|22147.77|0
1608124150000|2020-12-16 13:09:10|22147.39|22147.39|22147.39|22147.39|22147.39|22147.39|22147.39|22147.39|0
1608124160000|2020-12-16 13:09:20|22145.04|22145.04|22144.33|22144.33|22145.04|22145.04|22143.67|22143.67|0
1608124170000|2020-12-16 13:09:30|22145.38|22145.38|22145.38|22145.38|22145.38|22145.38|22145.38|22145.38|0
1608124180000|2020-12-16 13:09:40|22146.75|22146.75|22146.22|22146.22|22146.75|22146.75|22146.22|22146.22|0
1608124190000|2020-12-16 13:09:50|22146.25|22146.25|22147.52|22147.52|22147.52|22147.52|22146.16|22146.16|0
1608124200000|2020-12-16 13:10:00|22148.9|22148.9|22150.46|22150.46|22150.46|22150.46|22148.9|22148.9|0
1608124210000|2020-12-16 13:10:10|22149.77|22149.77|22148.15|22148.15|22149.77|22149.77|22146.84|22146.84|0
1608124220000|2020-12-16 13:10:20|22148.92|22148.92|22152.74|22152.74|22152.74|22152.74|22148.92|22148.92|0
1608124230000|2020-12-16 13:10:30|22151.97|22151.97|22151.19|22151.19|22151.97|22151.97|22151.19|22151.19|0
1608124240000|2020-12-16 13:10:40|22149.81|22149.81|22125.42|22125.42|22149.81|22149.81|22124.65|22124.65|0
1608124250000|2020-12-16 13:10:50|22130.6|22130.6|22130.6|22130.6|22130.6|22130.6|22130.6|22130.6|0
1608124260000|2020-12-16 13:11:00|22131.65|22131.65|22132.43|22132.43|22132.43|22132.43|22131.65|22131.65|0
1608124270000|2020-12-16 13:11:10|22134.49|22134.49|22134.4|22134.4|22134.49|22134.49|22134.28|22134.28|0
1608124300000|2020-12-16 13:11:40|22134.61|22134.61|22135.98|22135.98|22135.98|22135.98|22134.61|22134.61|0
1608124330000|2020-12-16 13:12:10|22134.61|22134.61|22138.84|22138.84|22138.84|22138.84|22134.61|22134.61|0
1608124340000|2020-12-16 13:12:20|22138.32|22138.32|22136.76|22136.76|22138.32|22138.32|22135.98|22135.98|0
1608124350000|2020-12-16 13:12:30|22134.61|22134.61|22129.42|22129.42|22134.61|22134.61|22128.05|22128.05|0
1608124360000|2020-12-16 13:12:40|22126.79|22126.79|22126.09|22126.09|22126.9|22126.9|22126.09|22126.09|0
1608124370000|2020-12-16 13:12:50|22125.88|22125.88|22123.97|22123.97|22125.88|22125.88|22123.2|22123.2|0
1608124380000|2020-12-16 13:13:00|22125.35|22125.35|22125.35|22125.35|22125.35|22125.35|22125.35|22125.35|0
1608124390000|2020-12-16 13:13:10|22124.3|22124.3|22124.3|22124.3|22124.51|22124.51|22124.3|22124.3|0
1608124400000|2020-12-16 13:13:20|22122.92|22122.92|22123.45|22123.45|22123.45|22123.45|22122.92|22122.92|0
1608124410000|2020-12-16 13:13:30|22121.89|22121.89|22121.21|22121.21|22121.89|22121.89|22121.21|22121.21|0
1608124420000|2020-12-16 13:13:40|22122.58|22122.58|22121.21|22121.21|22122.58|22122.58|22121.21|22121.21|0
1608124430000|2020-12-16 13:13:50|22122.77|22122.77|22121.21|22121.21|22122.77|22122.77|22121.21|22121.21|0
1608124440000|2020-12-16 13:14:00|22119.83|22119.83|22117.78|22117.78|22119.83|22119.83|22117.19|22117.19|0
1608124450000|2020-12-16 13:14:10|22117.25|22117.25|22117.25|22117.25|22117.25|22117.25|22117.25|22117.25|0
1608124460000|2020-12-16 13:14:20|22115.88|22115.88|22116.19|22116.19|22116.19|22116.19|22115.66|22115.66|0
1608124470000|2020-12-16 13:14:30|22118.62|22118.62|22119.71|22119.71|22123.54|22123.54|22118.62|22118.62|0
1608124480000|2020-12-16 13:14:40|22119.81|22119.81|22119.81|22119.81|22119.81|22119.81|22119.81|22119.81|0
1608124490000|2020-12-16 13:14:50|22121.95|22121.95|22129.09|22129.09|22129.09|22129.09|22121.73|22121.73|0
1608124500000|2020-12-16 13:15:00|22128.31|22128.31|22108.43|22108.43|22128.31|22128.31|22107.09|22107.09|0
1608124510000|2020-12-16 13:15:10|22108.21|22108.21|22107.69|22107.69|22108.21|22108.21|22107.44|22107.44|0
1608124520000|2020-12-16 13:15:20|22110.02|22110.02|22111.85|22111.85|22112.24|22112.24|22110.02|22110.02|0
1608124530000|2020-12-16 13:15:30|22113.4|22113.4|22113.19|22113.19|22113.4|22113.4|22113.19|22113.19|0
1608124540000|2020-12-16 13:15:40|22114.78|22114.78|22123.93|22123.93|22123.98|22123.98|22114.25|22114.25|0
1608124550000|2020-12-16 13:15:50|22125.3|22125.3|22125.39|22125.39|22125.39|22125.39|22123.66|22123.66|0
1608124560000|2020-12-16 13:16:00|22126.77|22126.77|22121.63|22121.63|22130.66|22130.66|22121.63|22121.63|0
1608124570000|2020-12-16 13:16:10|22120.86|22120.86|22121.57|22121.57|22121.57|22121.57|22120.86|22120.86|0
1608124580000|2020-12-16 13:16:20|22120.01|22120.01|22111.05|22111.05|22120.01|22120.01|22111.05|22111.05|0
1608124590000|2020-12-16 13:16:30|22110.28|22110.28|22096.38|22096.38|22110.37|22110.37|22093.27|22093.27|0
1608124600000|2020-12-16 13:16:40|22096.03|22096.03|22094.54|22094.54|22096.03|22096.03|22094.54|22094.54|0
1608124610000|2020-12-16 13:16:50|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|0
1608124620000|2020-12-16 13:17:00|22099.03|22099.03|22098.76|22098.76|22099.2|22099.2|22098.76|22098.76|0
1608124630000|2020-12-16 13:17:10|22100.32|22100.32|22100.07|22100.07|22100.32|22100.32|22098.76|22098.76|0
1608124640000|2020-12-16 13:17:20|22101.62|22101.62|22099.57|22099.57|22101.62|22101.62|22099.57|22099.57|0
1608124650000|2020-12-16 13:17:30|22100.94|22100.94|22100.94|22100.94|22100.94|22100.94|22100.94|22100.94|0
1608124660000|2020-12-16 13:17:40|22100.26|22100.26|22100.78|22100.78|22100.78|22100.78|22100.26|22100.26|0
1608124670000|2020-12-16 13:17:50|22100.1|22100.1|22099.04|22099.04|22100.1|22100.1|22098.51|22098.51|0
1608124680000|2020-12-16 13:18:00|22101.79|22101.79|22101.79|22101.79|22101.79|22101.79|22101.79|22101.79|0
1608124700000|2020-12-16 13:18:20|22103.16|22103.16|22111.26|22111.26|22111.26|22111.26|22103.16|22103.16|0
1608124720000|2020-12-16 13:18:40|22110.73|22110.73|22110.85|22110.85|22110.85|22110.85|22110.73|22110.73|0
1608124740000|2020-12-16 13:19:00|22111.11|22111.11|22111.11|22111.11|22111.89|22111.89|22111.11|22111.11|0
1608124750000|2020-12-16 13:19:10|22111.89|22111.89|22111.89|22111.89|22111.89|22111.89|22111.89|22111.89|0
1608124760000|2020-12-16 13:19:20|22110.33|22110.33|22106.56|22106.56|22110.33|22110.33|22105.85|22105.85|0
1608124770000|2020-12-16 13:19:30|22105.88|22105.88|22105.1|22105.1|22105.88|22105.88|22105.1|22105.1|0
1608124780000|2020-12-16 13:19:40|22105.54|22105.54|22106.22|22106.22|22106.22|22106.22|22105.54|22105.54|0
1608124790000|2020-12-16 13:19:50|22107.78|22107.78|22109.84|22109.84|22110.53|22110.53|22107.78|22107.78|0
1608124800000|2020-12-16 13:20:00|22109.96|22109.96|22110.9|22110.9|22111.33|22111.33|22109.96|22109.96|0
1608124820000|2020-12-16 13:20:20|22110.69|22110.69|22108.38|22108.38|22110.69|22110.69|22108.38|22108.38|0
1608124830000|2020-12-16 13:20:30|22106.22|22106.22|22097.37|22097.37|22106.22|22106.22|22097.37|22097.37|0
1608124840000|2020-12-16 13:20:40|22097.15|22097.15|22096.56|22096.56|22097.15|22097.15|22096.56|22096.56|0
1608124850000|2020-12-16 13:20:50|22097.08|22097.08|22096.77|22096.77|22097.08|22097.08|22096.56|22096.56|0
1608124870000|2020-12-16 13:21:10|22095.99|22095.99|22094.26|22094.26|22095.99|22095.99|22094.26|22094.26|0
1608124880000|2020-12-16 13:21:20|22093.73|22093.73|22089.74|22089.74|22093.73|22093.73|22089.53|22089.53|0
1608124890000|2020-12-16 13:21:30|22090.27|22090.27|22093.42|22093.42|22093.42|22093.42|22090.27|22090.27|0
1608124900000|2020-12-16 13:21:40|22092.64|22092.64|22092.64|22092.64|22092.64|22092.64|22092.64|22092.64|0
1608124920000|2020-12-16 13:22:00|22094.01|22094.01|22094.01|22094.01|22094.01|22094.01|22094.01|22094.01|0
1608124930000|2020-12-16 13:22:10|22092.64|22092.64|22094.79|22094.79|22094.79|22094.79|22092.64|22092.64|0
1608124940000|2020-12-16 13:22:20|22095.29|22095.29|22096.09|22096.09|22096.09|22096.09|22095.04|22095.04|0
1608124950000|2020-12-16 13:22:30|22095.04|22095.04|22097.95|22097.95|22097.95|22097.95|22095.04|22095.04|0
1608124960000|2020-12-16 13:22:40|22098.16|22098.16|22099.54|22099.54|22099.54|22099.54|22098.16|22098.16|0
1608124970000|2020-12-16 13:22:50|22100.22|22100.22|22100.22|22100.22|22100.22|22100.22|22100.22|22100.22|0
1608124980000|2020-12-16 13:23:00|22099.54|22099.54|22099.42|22099.42|22100.91|22100.91|22099.42|22099.42|0
1608124990000|2020-12-16 13:23:10|22099.54|22099.54|22099.54|22099.54|22099.54|22099.54|22099.54|22099.54|0
1608125000000|2020-12-16 13:23:20|22100.59|22100.59|22100.32|22100.32|22100.59|22100.59|22099.54|22099.54|0
1608125010000|2020-12-16 13:23:30|22101.37|22101.37|22099.99|22099.99|22102.93|22102.93|22099.99|22099.99|0
1608125020000|2020-12-16 13:23:40|22100.68|22100.68|22101.74|22101.74|22101.74|22101.74|22100.68|22100.68|0
1608125030000|2020-12-16 13:23:50|22104.43|22104.43|22104.92|22104.92|22104.92|22104.92|22104.24|22104.24|0
1608125040000|2020-12-16 13:24:00|22104.7|22104.7|22104.18|22104.18|22104.7|22104.7|22104.18|22104.18|0
1608125050000|2020-12-16 13:24:10|22103.65|22103.65|22103.44|22103.44|22103.65|22103.65|22103.44|22103.44|0
1608125060000|2020-12-16 13:24:20|22103.25|22103.25|22100.29|22100.29|22104.62|22104.62|22100.29|22100.29|0
1608125070000|2020-12-16 13:24:30|22103.71|22103.71|22102.66|22102.66|22105.07|22105.07|22100.71|22100.71|0
1608125080000|2020-12-16 13:24:40|22101.1|22101.1|22101.1|22101.1|22101.1|22101.1|22101.1|22101.1|0
1608125090000|2020-12-16 13:24:50|22101.88|22101.88|22102.2|22102.2|22103.26|22103.26|22101.88|22101.88|0
1608125100000|2020-12-16 13:25:00|22102.98|22102.98|22103.67|22103.67|22103.67|22103.67|22102.3|22102.3|0
1608125110000|2020-12-16 13:25:10|22103.55|22103.55|22102.8|22102.8|22103.55|22103.55|22102.8|22102.8|0
1608125120000|2020-12-16 13:25:20|22102.15|22102.15|22097.9|22097.9|22102.15|22102.15|22097.9|22097.9|0
1608125130000|2020-12-16 13:25:30|22096.52|22096.52|22096.38|22096.38|22096.52|22096.52|22096.38|22096.38|0
1608125140000|2020-12-16 13:25:40|22097.07|22097.07|22097.07|22097.07|22097.07|22097.07|22097.07|22097.07|0
1608125150000|2020-12-16 13:25:50|22096.54|22096.54|22096.27|22096.27|22096.54|22096.54|22096.01|22096.01|0
1608125160000|2020-12-16 13:26:00|22096.95|22096.95|22097.38|22097.38|22097.38|22097.38|22096.95|22096.95|0
1608125170000|2020-12-16 13:26:10|22097.5|22097.5|22095.92|22095.92|22099.05|22099.05|22095.92|22095.92|0
1608125180000|2020-12-16 13:26:20|22096.69|22096.69|22096.44|22096.44|22096.69|22096.69|22095.92|22095.92|0
1608125190000|2020-12-16 13:26:30|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|22095.92|0
1608125200000|2020-12-16 13:26:40|22095.14|22095.14|22081.13|22081.13|22095.14|22095.14|22081.13|22081.13|0
1608125210000|2020-12-16 13:26:50|22080.08|22080.08|22081.64|22081.64|22081.64|22081.64|22080.08|22080.08|0
1608125220000|2020-12-16 13:27:00|22082.42|22082.42|22082.67|22082.67|22082.67|22082.67|22081.89|22081.89|0
1608125230000|2020-12-16 13:27:10|22083.2|22083.2|22091.29|22091.29|22091.29|22091.29|22083.2|22083.2|0
1608125240000|2020-12-16 13:27:20|22091.82|22091.82|22091.82|22091.82|22091.82|22091.82|22091.82|22091.82|0
1608125270000|2020-12-16 13:27:50|22093.38|22093.38|22095.15|22095.15|22095.15|22095.15|22093.38|22093.38|0
1608125280000|2020-12-16 13:28:00|22099.27|22099.27|22101.39|22101.39|22102.77|22102.77|22099.27|22099.27|0
1608125290000|2020-12-16 13:28:10|22100.02|22100.02|22100.55|22100.55|22100.55|22100.55|22097.27|22097.27|0
1608125300000|2020-12-16 13:28:20|22100.76|22100.76|22095.82|22095.82|22100.76|22100.76|22095.82|22095.82|0
1608125310000|2020-12-16 13:28:30|22094.45|22094.45|22094.45|22094.45|22094.45|22094.45|22094.45|22094.45|0
1608125320000|2020-12-16 13:28:40|22095.23|22095.23|22095.97|22095.97|22095.97|22095.97|22093.12|22093.12|0
1608125330000|2020-12-16 13:28:50|22097.02|22097.02|22097.02|22097.02|22097.02|22097.02|22097.02|22097.02|0
1608125340000|2020-12-16 13:29:00|22097.23|22097.23|22097.23|22097.23|22097.23|22097.23|22097.23|22097.23|0
1608125350000|2020-12-16 13:29:10|22097.76|22097.76|22098.54|22098.54|22098.54|22098.54|22097.76|22097.76|0
1608125360000|2020-12-16 13:29:20|22100.1|22100.1|22100.62|22100.62|22100.62|22100.62|22100.1|22100.1|0
1608125370000|2020-12-16 13:29:30|22103.05|22103.05|22104.09|22104.09|22104.3|22104.3|22102|22102|0
1608125380000|2020-12-16 13:29:40|22104.02|22104.02|22107.14|22107.14|22107.14|22107.14|22103.88|22103.88|0
1608125390000|2020-12-16 13:29:50|22108.14|22108.14|22114.27|22114.27|22115.32|22115.32|22108.14|22108.14|0
1608125400000|2020-12-16 13:30:00|22112.89|22112.89|22103.26|22103.26|22119.68|22119.68|22103.26|22103.26|0
1608125410000|2020-12-16 13:30:10|22102.58|22102.58|22102.24|22102.24|22102.58|22102.58|22099.72|22099.72|0
1608125420000|2020-12-16 13:30:20|22097.64|22097.64|22098.32|22098.32|22098.48|22098.48|22095.34|22095.34|0
1608125430000|2020-12-16 13:30:30|22099.69|22099.69|22097.08|22097.08|22100.59|22100.59|22097.08|22097.08|0
1608125440000|2020-12-16 13:30:40|22096.96|22096.96|22096.18|22096.18|22096.96|22096.96|22096.18|22096.18|0
1608125450000|2020-12-16 13:30:50|22095.65|22095.65|22101.7|22101.7|22101.7|22101.7|22092.97|22092.97|0
1608125460000|2020-12-16 13:31:00|22100.92|22100.92|22094.65|22094.65|22100.92|22100.92|22094.65|22094.65|0
1608125470000|2020-12-16 13:31:10|22093.27|22093.27|22091.22|22091.22|22093.27|22093.27|22091.22|22091.22|0
1608125480000|2020-12-16 13:31:20|22091.9|22091.9|22091.44|22091.44|22091.9|22091.9|22090.32|22090.32|0
1608125490000|2020-12-16 13:31:30|22093.02|22093.02|22093.02|22093.02|22093.02|22093.02|22093.02|22093.02|0
1608125500000|2020-12-16 13:31:40|22092.24|22092.24|22093.1|22093.1|22093.1|22093.1|22090.88|22090.88|0
1608125510000|2020-12-16 13:31:50|22092.32|22092.32|22092.32|22092.32|22092.32|22092.32|22092.32|22092.32|0
1608125520000|2020-12-16 13:32:00|22092.87|22092.87|22092.09|22092.09|22092.87|22092.87|22092.09|22092.09|0
1608125530000|2020-12-16 13:32:10|22091.41|22091.41|22091.74|22091.74|22091.74|22091.74|22089.85|22089.85|0
1608125540000|2020-12-16 13:32:20|22091.81|22091.81|22090.75|22090.75|22091.81|22091.81|22090.75|22090.75|0
1608125550000|2020-12-16 13:32:30|22091.28|22091.28|22091.28|22091.28|22091.28|22091.28|22091.28|22091.28|0
1608125560000|2020-12-16 13:32:40|22092.65|22092.65|22093.42|22093.42|22093.42|22093.42|22092.65|22092.65|0
1608125570000|2020-12-16 13:32:50|22094.8|22094.8|22094.8|22094.8|22094.8|22094.8|22094.8|22094.8|0
1608125580000|2020-12-16 13:33:00|22094.37|22094.37|22094.46|22094.46|22094.46|22094.46|22094.37|22094.37|0
1608125590000|2020-12-16 13:33:10|22092.91|22092.91|22092.22|22092.22|22092.91|22092.91|22091.53|22091.53|0
1608125610000|2020-12-16 13:33:30|22091.17|22091.17|22091.17|22091.17|22091.17|22091.17|22091.17|22091.17|0
1608125630000|2020-12-16 13:33:50|22090.39|22090.39|22089.03|22089.03|22090.39|22090.39|22089.03|22089.03|0
1608125640000|2020-12-16 13:34:00|22087.54|22087.54|22085.91|22085.91|22087.54|22087.54|22085.38|22085.38|0
1608125650000|2020-12-16 13:34:10|22085.68|22085.68|22085.86|22085.86|22085.86|22085.86|22085.68|22085.68|0
1608125660000|2020-12-16 13:34:20|22086.08|22086.08|22086.08|22086.08|22086.08|22086.08|22086.08|22086.08|0
1608125670000|2020-12-16 13:34:30|22085.86|22085.86|22084.8|22084.8|22085.86|22085.86|22084.8|22084.8|0
1608125680000|2020-12-16 13:34:40|22086.18|22086.18|22086.18|22086.18|22086.18|22086.18|22086.18|22086.18|0
1608125690000|2020-12-16 13:34:50|22084.62|22084.62|22085.4|22085.4|22085.4|22085.4|22084.62|22084.62|0
1608125700000|2020-12-16 13:35:00|22086.45|22086.45|22086.45|22086.45|22086.45|22086.45|22086.45|22086.45|0
1608125710000|2020-12-16 13:35:10|22079.3|22079.3|22078.77|22078.77|22079.3|22079.3|22078.77|22078.77|0
1608125720000|2020-12-16 13:35:20|22078.13|22078.13|22078.91|22078.91|22078.91|22078.91|22078.13|22078.13|0
1608125730000|2020-12-16 13:35:30|22081.32|22081.32|22083.31|22083.31|22083.31|22083.31|22081.32|22081.32|0
1608125740000|2020-12-16 13:35:40|22085.05|22085.05|22084.52|22084.52|22085.05|22085.05|22084.52|22084.52|0
1608125750000|2020-12-16 13:35:50|22083.84|22083.84|22084.36|22084.36|22084.36|22084.36|22083.84|22083.84|0
1608125760000|2020-12-16 13:36:00|22084.58|22084.58|22084.58|22084.58|22084.58|22084.58|22084.58|22084.58|0
1608125780000|2020-12-16 13:36:20|22083.02|22083.02|22086.73|22086.73|22086.73|22086.73|22083.02|22083.02|0
1608125790000|2020-12-16 13:36:30|22085.15|22085.15|22083.51|22083.51|22085.15|22085.15|22082.13|22082.13|0
1608125800000|2020-12-16 13:36:40|22084.29|22084.29|22082.91|22082.91|22084.29|22084.29|22082.91|22082.91|0
1608125810000|2020-12-16 13:36:50|22082.39|22082.39|22084.76|22084.76|22084.76|22084.76|22082.39|22082.39|0
1608125820000|2020-12-16 13:37:00|22085.81|22085.81|22089.28|22089.28|22089.28|22089.28|22085.81|22085.81|0
1608125830000|2020-12-16 13:37:10|22090.84|22090.84|22089.48|22089.48|22090.84|22090.84|22089.48|22089.48|0
1608125840000|2020-12-16 13:37:20|22088.95|22088.95|22088.95|22088.95|22088.95|22088.95|22088.95|22088.95|0
1608125850000|2020-12-16 13:37:30|22088.17|22088.17|22087.29|22087.29|22088.17|22088.17|22087.29|22087.29|0
1608125860000|2020-12-16 13:37:40|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|22087.18|0
1608125870000|2020-12-16 13:37:50|22086.4|22086.4|22084.91|22084.91|22086.4|22086.4|22084.56|22084.56|0
1608125880000|2020-12-16 13:38:00|22083.33|22083.33|22081.03|22081.03|22083.76|22083.76|22080.81|22080.81|0
1608125890000|2020-12-16 13:38:10|22079.66|22079.66|22073.08|22073.08|22079.66|22079.66|22073.08|22073.08|0
1608125900000|2020-12-16 13:38:20|22070.74|22070.74|22069.96|22069.96|22070.74|22070.74|22069.96|22069.96|0
1608125910000|2020-12-16 13:38:30|22070.74|22070.74|22076.7|22076.7|22076.7|22076.7|22070.74|22070.74|0
1608125930000|2020-12-16 13:38:50|22077.38|22077.38|22078.12|22078.12|22078.12|22078.12|22077.38|22077.38|0
1608125940000|2020-12-16 13:39:00|22081.26|22081.26|22080.11|22080.11|22081.69|22081.69|22080.11|22080.11|0
1608125960000|2020-12-16 13:39:20|22079.59|22079.59|22081.49|22081.49|22081.49|22081.49|22079.59|22079.59|0
1608125970000|2020-12-16 13:39:30|22082.02|22082.02|22082.02|22082.02|22082.02|22082.02|22082.02|22082.02|0
1608125980000|2020-12-16 13:39:40|22081.24|22081.24|22081.24|22081.24|22081.24|22081.24|22081.24|22081.24|0
1608125990000|2020-12-16 13:39:50|22080.46|22080.46|22074.54|22074.54|22080.46|22080.46|22074.54|22074.54|0
1608126000000|2020-12-16 13:40:00|22073.76|22073.76|22071.43|22071.43|22073.76|22073.76|22071.43|22071.43|0
1608126010000|2020-12-16 13:40:10|22072.11|22072.11|22072.01|22072.01|22072.79|22072.79|22072.01|22072.01|0
1608126020000|2020-12-16 13:40:20|22070.64|22070.64|22070.11|22070.11|22070.64|22070.64|22070.11|22070.11|0
1608126030000|2020-12-16 13:40:30|22068.81|22068.81|22053.63|22053.63|22068.81|22068.81|22053.63|22053.63|0
1608126040000|2020-12-16 13:40:40|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|22054.41|0
1608126050000|2020-12-16 13:40:50|22055.79|22055.79|22055.16|22055.16|22055.84|22055.84|22055.16|22055.16|0
1608126060000|2020-12-16 13:41:00|22053.79|22053.79|22051.7|22051.7|22053.79|22053.79|22051.7|22051.7|0
1608126070000|2020-12-16 13:41:10|22051.02|22051.02|22052.58|22052.58|22052.58|22052.58|22051.02|22051.02|0
1608126090000|2020-12-16 13:41:30|22048.38|22048.38|22047.82|22047.82|22048.38|22048.38|22047.08|22047.08|0
1608126110000|2020-12-16 13:41:50|22047.6|22047.6|22055.16|22055.16|22055.16|22055.16|22047.6|22047.6|0
1608126120000|2020-12-16 13:42:00|22057.91|22057.91|22066.38|22066.38|22066.38|22066.38|22057.91|22057.91|0
1608126130000|2020-12-16 13:42:10|22066.91|22066.91|22067.94|22067.94|22067.94|22067.94|22066.38|22066.38|0
1608126140000|2020-12-16 13:42:20|22067.41|22067.41|22067.2|22067.2|22067.41|22067.41|22067.2|22067.2|0
1608126150000|2020-12-16 13:42:30|22066.42|22066.42|22068.76|22068.76|22068.76|22068.76|22066.42|22066.42|0
1608126160000|2020-12-16 13:42:40|22068.97|22068.97|22069.19|22069.19|22069.19|22069.19|22068.97|22068.97|0
1608126170000|2020-12-16 13:42:50|22067.63|22067.63|22073.13|22073.13|22073.13|22073.13|22067.63|22067.63|0
1608126190000|2020-12-16 13:43:10|22073.56|22073.56|22073.56|22073.56|22073.56|22073.56|22073.56|22073.56|0
1608126210000|2020-12-16 13:43:30|22073.03|22073.03|22069.76|22069.76|22073.03|22073.03|22069.76|22069.76|0
1608126220000|2020-12-16 13:43:40|22069.97|22069.97|22071.34|22071.34|22071.34|22071.34|22069.97|22069.97|0
1608126230000|2020-12-16 13:43:50|22069.96|22069.96|22070.21|22070.21|22070.21|22070.21|22069.43|22069.43|0
1608126240000|2020-12-16 13:44:00|22075.32|22075.32|22078.52|22078.52|22078.52|22078.52|22075.32|22075.32|0
1608126250000|2020-12-16 13:44:10|22080.1|22080.1|22080.1|22080.1|22080.1|22080.1|22080.1|22080.1|0
1608126260000|2020-12-16 13:44:20|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|22080.31|0
1608126280000|2020-12-16 13:44:40|22083.45|22083.45|22083.14|22083.14|22083.45|22083.45|22083.14|22083.14|0
1608126290000|2020-12-16 13:44:50|22083.58|22083.58|22085.95|22085.95|22085.95|22085.95|22082.8|22082.8|0
1608126300000|2020-12-16 13:45:00|22087|22087|22094.67|22094.67|22094.67|22094.67|22087|22087|0
1608126310000|2020-12-16 13:45:10|22095.45|22095.45|22095.45|22095.45|22095.45|22095.45|22095.45|22095.45|0
1608126320000|2020-12-16 13:45:20|22095.79|22095.79|22095.79|22095.79|22095.79|22095.79|22095.79|22095.79|0
1608126330000|2020-12-16 13:45:30|22098.54|22098.54|22098.54|22098.54|22098.54|22098.54|22098.54|22098.54|0
1608126340000|2020-12-16 13:45:40|22097.17|22097.17|22097.17|22097.17|22097.17|22097.17|22097.17|22097.17|0
1608126360000|2020-12-16 13:46:00|22097.38|22097.38|22093.89|22093.89|22097.38|22097.38|22093.89|22093.89|0
1608126370000|2020-12-16 13:46:10|22093.36|22093.36|22090.48|22090.48|22093.36|22093.36|22090.48|22090.48|0
1608126400000|2020-12-16 13:46:40|22091.16|22091.16|22097.19|22097.19|22097.19|22097.19|22091.16|22091.16|0
1608126430000|2020-12-16 13:47:10|22097.97|22097.97|22099.8|22099.8|22099.8|22099.8|22097.97|22097.97|0
1608126440000|2020-12-16 13:47:20|22100.24|22100.24|22097.22|22097.22|22100.24|22100.24|22097.22|22097.22|0
1608126450000|2020-12-16 13:47:30|22095.84|22095.84|22095.84|22095.84|22095.84|22095.84|22095.84|22095.84|0
1608126460000|2020-12-16 13:47:40|22096.62|22096.62|22096|22096|22096.62|22096.62|22095.22|22095.22|0
1608126470000|2020-12-16 13:47:50|22095.47|22095.47|22095.47|22095.47|22095.47|22095.47|22095.47|22095.47|0
1608126480000|2020-12-16 13:48:00|22096.84|22096.84|22096.84|22096.84|22096.84|22096.84|22096.84|22096.84|0
1608126500000|2020-12-16 13:48:20|22098.42|22098.42|22097.05|22097.05|22098.42|22098.42|22097.05|22097.05|0
1608126510000|2020-12-16 13:48:30|22097.24|22097.24|22098.54|22098.54|22099.07|22099.07|22097.24|22097.24|0
1608126520000|2020-12-16 13:48:40|22097.77|22097.77|22097.65|22097.65|22097.77|22097.77|22097.65|22097.65|0
1608126530000|2020-12-16 13:48:50|22096.09|22096.09|22096.09|22096.09|22096.09|22096.09|22096.09|22096.09|0
1608126540000|2020-12-16 13:49:00|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|0
1608126550000|2020-12-16 13:49:10|22095.66|22095.66|22095.66|22095.66|22095.66|22095.66|22095.66|22095.66|0
1608126560000|2020-12-16 13:49:20|22095.44|22095.44|22095.44|22095.44|22095.44|22095.44|22095.44|22095.44|0
1608126570000|2020-12-16 13:49:30|22100.21|22100.21|22100.71|22100.71|22100.71|22100.71|22100.21|22100.21|0
1608126580000|2020-12-16 13:49:40|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|0
1608126590000|2020-12-16 13:49:50|22098.16|22098.16|22098.16|22098.16|22098.16|22098.16|22098.16|22098.16|0
1608126600000|2020-12-16 13:50:00|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|22098.37|0
1608126610000|2020-12-16 13:50:10|22098.59|22098.59|22100.7|22100.7|22100.7|22100.7|22098.59|22098.59|0
1608126620000|2020-12-16 13:50:20|22102.07|22102.07|22102.19|22102.19|22102.19|22102.19|22102.07|22102.07|0
1608126630000|2020-12-16 13:50:30|22101.66|22101.66|22102.19|22102.19|22102.19|22102.19|22101.66|22101.66|0
1608126640000|2020-12-16 13:50:40|22100.81|22100.81|22100.81|22100.81|22100.81|22100.81|22100.81|22100.81|0
1608126650000|2020-12-16 13:50:50|22103.15|22103.15|22104.73|22104.73|22104.73|22104.73|22102.62|22102.62|0
1608126660000|2020-12-16 13:51:00|22105.78|22105.78|22105.78|22105.78|22105.78|22105.78|22104.73|22104.73|0
1608126670000|2020-12-16 13:51:10|22107.15|22107.15|22107.15|22107.15|22107.15|22107.15|22107.15|22107.15|0
1608126680000|2020-12-16 13:51:20|22105.77|22105.77|22103|22103|22105.77|22105.77|22102.32|22102.32|0
1608126690000|2020-12-16 13:51:30|22103.53|22103.53|22102.48|22102.48|22103.53|22103.53|22102.48|22102.48|0
1608126700000|2020-12-16 13:51:40|22102.26|22102.26|22102.26|22102.26|22102.26|22102.26|22102.26|22102.26|0
1608126710000|2020-12-16 13:51:50|22101.21|22101.21|22100.18|22100.18|22101.21|22101.21|22099.65|22099.65|0
1608126720000|2020-12-16 13:52:00|22099.96|22099.96|22099.28|22099.28|22099.96|22099.96|22099.28|22099.28|0
1608126730000|2020-12-16 13:52:10|22099.96|22099.96|22098.38|22098.38|22099.96|22099.96|22098.38|22098.38|0
1608126740000|2020-12-16 13:52:20|22096.49|22096.49|22089.63|22089.63|22096.49|22096.49|22089.1|22089.1|0
1608126750000|2020-12-16 13:52:30|22086.88|22086.88|22085.62|22085.62|22087.41|22087.41|22084.41|22084.41|0
1608126760000|2020-12-16 13:52:40|22085.19|22085.19|22087.72|22087.72|22087.94|22087.94|22085.19|22085.19|0
1608126770000|2020-12-16 13:52:50|22085.67|22085.67|22087.01|22087.01|22087.23|22087.23|22085.67|22085.67|0
1608126790000|2020-12-16 13:53:10|22086.48|22086.48|22079.75|22079.75|22086.48|22086.48|22079.75|22079.75|0
1608126800000|2020-12-16 13:53:20|22079.63|22079.63|22079.63|22079.63|22079.63|22079.63|22079.63|22079.63|0
1608126810000|2020-12-16 13:53:30|22079.57|22079.57|22079.57|22079.57|22079.57|22079.57|22079.57|22079.57|0
1608126820000|2020-12-16 13:53:40|22079.43|22079.43|22080.11|22080.11|22080.11|22080.11|22079.43|22079.43|0
1608126840000|2020-12-16 13:54:00|22080.17|22080.17|22084.34|22084.34|22084.56|22084.56|22080.17|22080.17|0
1608126850000|2020-12-16 13:54:10|22082.78|22082.78|22082.04|22082.04|22082.78|22082.78|22082.04|22082.04|0
1608126860000|2020-12-16 13:54:20|22080.66|22080.66|22081.82|22081.82|22081.82|22081.82|22080.45|22080.45|0
1608126870000|2020-12-16 13:54:30|22081.61|22081.61|22084.77|22084.77|22084.77|22084.77|22081.61|22081.61|0
1608126900000|2020-12-16 13:55:00|22087.1|22087.1|22088.48|22088.48|22088.48|22088.48|22087.1|22087.1|0
1608126910000|2020-12-16 13:55:10|22087.43|22087.43|22079.64|22079.64|22087.43|22087.43|22079.64|22079.64|0
1608126920000|2020-12-16 13:55:20|22077.49|22077.49|22075.91|22075.91|22077.49|22077.49|22075.91|22075.91|0
1608126930000|2020-12-16 13:55:30|22075.38|22075.38|22074.6|22074.6|22075.38|22075.38|22074.6|22074.6|0
1608126940000|2020-12-16 13:55:40|22073.23|22073.23|22072.17|22072.17|22073.23|22073.23|22072.17|22072.17|0
1608126950000|2020-12-16 13:55:50|22070.62|22070.62|22069.97|22069.97|22070.62|22070.62|22069.41|22069.41|0
1608126960000|2020-12-16 13:56:00|22069.29|22069.29|22069.97|22069.97|22069.97|22069.97|22069.29|22069.29|0
1608126970000|2020-12-16 13:56:10|22071.55|22071.55|22071.03|22071.03|22071.55|22071.55|22071.03|22071.03|0
1608126980000|2020-12-16 13:56:20|22070.91|22070.91|22072.51|22072.51|22073.78|22073.78|22070.91|22070.91|0
1608126990000|2020-12-16 13:56:30|22071.83|22071.83|22071.83|22071.83|22071.83|22071.83|22071.83|22071.83|0
1608127000000|2020-12-16 13:56:40|22072.51|22072.51|22074.62|22074.62|22074.62|22074.62|22072.51|22072.51|0
1608127010000|2020-12-16 13:56:50|22075.15|22075.15|22075.15|22075.15|22075.15|22075.15|22075.15|22075.15|0
1608127020000|2020-12-16 13:57:00|22075.83|22075.83|22084.78|22084.78|22084.78|22084.78|22075.83|22075.83|0
1608127030000|2020-12-16 13:57:10|22087.11|22087.11|22088.69|22088.69|22088.69|22088.69|22087.11|22087.11|0
1608127040000|2020-12-16 13:57:20|22090.06|22090.06|22090.06|22090.06|22090.74|22090.74|22090.06|22090.06|0
1608127050000|2020-12-16 13:57:30|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|0
1608127060000|2020-12-16 13:57:40|22089.65|22089.65|22089.65|22089.65|22089.65|22089.65|22089.65|22089.65|0
1608127070000|2020-12-16 13:57:50|22089.12|22089.12|22094.05|22094.05|22094.05|22094.05|22088.34|22088.34|0
1608127080000|2020-12-16 13:58:00|22100.07|22100.07|22101.55|22101.55|22101.55|22101.55|22100.07|22100.07|0
1608127100000|2020-12-16 13:58:20|22102.33|22102.33|22101.06|22101.06|22102.33|22102.33|22101.06|22101.06|0
1608127110000|2020-12-16 13:58:30|22099.7|22099.7|22099.7|22099.7|22099.7|22099.7|22098.92|22098.92|0
1608127120000|2020-12-16 13:58:40|22095.05|22095.05|22091.32|22091.32|22095.05|22095.05|22091.32|22091.32|0
1608127130000|2020-12-16 13:58:50|22089.21|22089.21|22086.14|22086.14|22089.21|22089.21|22086.14|22086.14|0
1608127140000|2020-12-16 13:59:00|22084.77|22084.77|22085.29|22085.29|22085.29|22085.29|22084.77|22084.77|0
1608127150000|2020-12-16 13:59:10|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|22082.88|0
1608127160000|2020-12-16 13:59:20|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|22083.09|0
1608127170000|2020-12-16 13:59:30|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|0
1608127180000|2020-12-16 13:59:40|22085.43|22085.43|22085.43|22085.43|22085.43|22085.43|22085.43|22085.43|0
1608127190000|2020-12-16 13:59:50|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|22083.87|0
1608127200000|2020-12-16 14:00:00|22085.24|22085.24|22083.18|22083.18|22085.24|22085.24|22082.49|22082.49|0
1608127210000|2020-12-16 14:00:10|22083.7|22083.7|22083.18|22083.18|22083.7|22083.7|22083.18|22083.18|0
1608127220000|2020-12-16 14:00:20|22082.65|22082.65|22079.17|22079.17|22082.65|22082.65|22077.79|22077.79|0
1608127230000|2020-12-16 14:00:30|22079.7|22079.7|22083.3|22083.3|22083.3|22083.3|22079.7|22079.7|0
1608127240000|2020-12-16 14:00:40|22081.93|22081.93|22084.72|22084.72|22085.2|22085.2|22081.93|22081.93|0
1608127250000|2020-12-16 14:00:50|22085.93|22085.93|22085.93|22085.93|22085.93|22085.93|22085.93|22085.93|0
1608127260000|2020-12-16 14:01:00|22085.87|22085.87|22085.87|22085.87|22085.87|22085.87|22085.87|22085.87|0
1608127270000|2020-12-16 14:01:10|22085.93|22085.93|22084.84|22084.84|22085.93|22085.93|22084.56|22084.56|0
1608127280000|2020-12-16 14:01:20|22086.21|22086.21|22086.21|22086.21|22086.21|22086.21|22086.21|22086.21|0
1608127290000|2020-12-16 14:01:30|22086|22086|22088.95|22088.95|22088.95|22088.95|22086|22086|0
1608127300000|2020-12-16 14:01:40|22090.01|22090.01|22090.01|22090.01|22090.01|22090.01|22090.01|22090.01|0
1608127310000|2020-12-16 14:01:50|22087.74|22087.74|22087.74|22087.74|22087.74|22087.74|22087.74|22087.74|0
1608127320000|2020-12-16 14:02:00|22087.81|22087.81|22087.03|22087.03|22087.81|22087.81|22087.03|22087.03|0
1608127330000|2020-12-16 14:02:10|22086.96|22086.96|22086.96|22086.96|22086.96|22086.96|22086.96|22086.96|0
1608127340000|2020-12-16 14:02:20|22083.16|22083.16|22080.92|22080.92|22083.16|22083.16|22080.92|22080.92|0
1608127350000|2020-12-16 14:02:30|22080.71|22080.71|22082.65|22082.65|22082.65|22082.65|22080.49|22080.49|0
1608127360000|2020-12-16 14:02:40|22078.84|22078.84|22078.16|22078.16|22078.84|22078.84|22078.16|22078.16|0
1608127370000|2020-12-16 14:02:50|22076.79|22076.79|22077.91|22077.91|22077.91|22077.91|22076.53|22076.53|0
1608127390000|2020-12-16 14:03:10|22078.59|22078.59|22078.59|22078.59|22078.59|22078.59|22078.59|22078.59|0
1608127410000|2020-12-16 14:03:30|22079.37|22079.37|22080.15|22080.15|22080.15|22080.15|22079.37|22079.37|0
1608127430000|2020-12-16 14:03:50|22079.47|22079.47|22072.44|22072.44|22079.47|22079.47|22072.44|22072.44|0
1608127440000|2020-12-16 14:04:00|22070.39|22070.39|22070.39|22070.39|22070.39|22070.39|22070.39|22070.39|0
1608127460000|2020-12-16 14:04:20|22069.02|22069.02|22067.46|22067.46|22069.02|22069.02|22067.46|22067.46|0
1608127470000|2020-12-16 14:04:30|22066.93|22066.93|22067.74|22067.74|22067.74|22067.74|22066.37|22066.37|0
1608127480000|2020-12-16 14:04:40|22067.87|22067.87|22068.93|22068.93|22068.93|22068.93|22067.87|22067.87|0
1608127490000|2020-12-16 14:04:50|22069.04|22069.04|22067.89|22067.89|22069.04|22069.04|22066.99|22066.99|0
1608127500000|2020-12-16 14:05:00|22070|22070|22064.94|22064.94|22070|22070|22064.94|22064.94|0
1608127510000|2020-12-16 14:05:10|22065.99|22065.99|22066.52|22066.52|22066.52|22066.52|22065.99|22065.99|0
1608127520000|2020-12-16 14:05:20|22065.74|22065.74|22062.42|22062.42|22065.74|22065.74|22062.42|22062.42|0
1608127530000|2020-12-16 14:05:30|22061.64|22061.64|22061.2|22061.2|22061.64|22061.64|22061.2|22061.2|0
1608127560000|2020-12-16 14:06:00|22061|22061|22061|22061|22061|22061|22061|22061|0
1608127570000|2020-12-16 14:06:10|22060.86|22060.86|22060.66|22060.66|22060.86|22060.86|22060.66|22060.66|0
1608127580000|2020-12-16 14:06:20|22060.79|22060.79|22060.7|22060.7|22060.79|22060.79|22060.7|22060.7|0
1608127590000|2020-12-16 14:06:30|22060.91|22060.91|22051.32|22051.32|22060.91|22060.91|22050.64|22050.64|0
1608127600000|2020-12-16 14:06:40|22051.11|22051.11|22052.48|22052.48|22052.48|22052.48|22051.11|22051.11|0
1608127610000|2020-12-16 14:06:50|22051.7|22051.7|22050.92|22050.92|22051.7|22051.7|22050.92|22050.92|0
1608127650000|2020-12-16 14:07:30|22049.55|22049.55|22049.38|22049.38|22050.16|22050.16|22049.38|22049.38|0
1608127660000|2020-12-16 14:07:40|22048.01|22048.01|22042.25|22042.25|22048.01|22048.01|22041.56|22041.56|0
1608127670000|2020-12-16 14:07:50|22042.77|22042.77|22043.13|22043.13|22043.13|22043.13|22042.77|22042.77|0
1608127680000|2020-12-16 14:08:00|22043.2|22043.2|22043.48|22043.48|22045.31|22045.31|22043.2|22043.2|0
1608127690000|2020-12-16 14:08:10|22045.31|22045.31|22046.09|22046.09|22046.77|22046.77|22045.31|22045.31|0
1608127700000|2020-12-16 14:08:20|22047.67|22047.67|22051.43|22051.43|22051.96|22051.96|22047.67|22047.67|0
1608127710000|2020-12-16 14:08:30|22052.81|22052.81|22052.81|22052.81|22054.38|22054.38|22051.96|22051.96|0
1608127720000|2020-12-16 14:08:40|22052.12|22052.12|22052.81|22052.81|22052.81|22052.81|22052.12|22052.12|0
1608127730000|2020-12-16 14:08:50|22053.58|22053.58|22053.15|22053.15|22053.58|22053.58|22053.15|22053.15|0
1608127740000|2020-12-16 14:09:00|22052.63|22052.63|22054.21|22054.21|22054.99|22054.99|22052.63|22052.63|0
1608127750000|2020-12-16 14:09:10|22054.64|22054.64|22054.64|22054.64|22054.64|22054.64|22054.64|22054.64|0
1608127770000|2020-12-16 14:09:30|22054.11|22054.11|22052.74|22052.74|22054.11|22054.11|22052.74|22052.74|0
1608127780000|2020-12-16 14:09:40|22051.18|22051.18|22051.18|22051.18|22051.18|22051.18|22051.18|22051.18|0
1608127790000|2020-12-16 14:09:50|22049.8|22049.8|22048.18|22048.18|22049.8|22049.8|22047.99|22047.99|0
1608127800000|2020-12-16 14:10:00|22048.41|22048.41|22048.53|22048.53|22048.53|22048.53|22048.41|22048.41|0
1608127810000|2020-12-16 14:10:10|22047.75|22047.75|22047.68|22047.68|22047.75|22047.75|22046.9|22046.9|0
1608127820000|2020-12-16 14:10:20|22048.37|22048.37|22049.05|22049.05|22049.05|22049.05|22048.37|22048.37|0
1608127830000|2020-12-16 14:10:30|22049.83|22049.83|22048.77|22048.77|22049.83|22049.83|22048.77|22048.77|0
1608127840000|2020-12-16 14:10:40|22048.09|22048.09|22043.58|22043.58|22048.09|22048.09|22043.58|22043.58|0
1608127860000|2020-12-16 14:11:00|22042.9|22042.9|22042.78|22042.78|22042.9|22042.9|22042.78|22042.78|0
1608127870000|2020-12-16 14:11:10|22041.41|22041.41|22040.56|22040.56|22041.94|22041.94|22040.56|22040.56|0
1608127880000|2020-12-16 14:11:20|22043.49|22043.49|22044.02|22044.02|22044.02|22044.02|22043.49|22043.49|0
1608127890000|2020-12-16 14:11:30|22045.39|22045.39|22045.39|22045.39|22045.39|22045.39|22045.39|22045.39|0
1608127900000|2020-12-16 14:11:40|22046.45|22046.45|22046.45|22046.45|22046.45|22046.45|22046.45|22046.45|0
1608127910000|2020-12-16 14:11:50|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|22047.23|0
1608127920000|2020-12-16 14:12:00|22048|22048|22048|22048|22048|22048|22047.32|22047.32|0
1608127930000|2020-12-16 14:12:10|22047.32|22047.32|22048.14|22048.14|22048.14|22048.14|22047.32|22047.32|0
1608127940000|2020-12-16 14:12:20|22046.58|22046.58|22045.28|22045.28|22046.58|22046.58|22045.28|22045.28|0
1608127960000|2020-12-16 14:12:40|22045.16|22045.16|22045.16|22045.16|22045.16|22045.16|22045.16|22045.16|0
1608127980000|2020-12-16 14:13:00|22044.11|22044.11|22043.58|22043.58|22044.11|22044.11|22043.58|22043.58|0
1608128000000|2020-12-16 14:13:20|22042.53|22042.53|22041.85|22041.85|22042.53|22042.53|22041.85|22041.85|0
1608128010000|2020-12-16 14:13:30|22040.47|22040.47|22040.47|22040.47|22040.47|22040.47|22040.47|22040.47|0
1608128020000|2020-12-16 14:13:40|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|22040.69|0
1608128030000|2020-12-16 14:13:50|22040.16|22040.16|22040.4|22040.4|22040.4|22040.4|22040.16|22040.16|0
1608128040000|2020-12-16 14:14:00|22041.04|22041.04|22038.93|22038.93|22042.2|22042.2|22038.93|22038.93|0
1608128050000|2020-12-16 14:14:10|22039.45|22039.45|22040.5|22040.5|22040.5|22040.5|22039.45|22039.45|0
1608128060000|2020-12-16 14:14:20|22040.62|22040.62|22042.77|22042.77|22042.77|22042.77|22040.62|22040.62|0
1608128070000|2020-12-16 14:14:30|22042.99|22042.99|22043.48|22043.48|22043.48|22043.48|22042.99|22042.99|0
1608128080000|2020-12-16 14:14:40|22043.45|22043.45|22047.02|22047.02|22048.92|22048.92|22043.45|22043.45|0
1608128090000|2020-12-16 14:14:50|22046.99|22046.99|22044.45|22044.45|22046.99|22046.99|22044.45|22044.45|0
1608128110000|2020-12-16 14:15:10|22044.57|22044.57|22043.9|22043.9|22044.57|22044.57|22042.53|22042.53|0
1608128120000|2020-12-16 14:15:20|22043.79|22043.79|22044.31|22044.31|22044.31|22044.31|22043.79|22043.79|0
1608128130000|2020-12-16 14:15:30|22044.18|22044.18|22043.58|22043.58|22046.33|22046.33|22043.58|22043.58|0
1608128140000|2020-12-16 14:15:40|22043.79|22043.79|22043.79|22043.79|22043.79|22043.79|22043.79|22043.79|0
1608128150000|2020-12-16 14:15:50|22043.11|22043.11|22041.37|22041.37|22043.11|22043.11|22041.37|22041.37|0
1608128160000|2020-12-16 14:16:00|22042.74|22042.74|22042.74|22042.74|22042.74|22042.74|22042.74|22042.74|0
1608128170000|2020-12-16 14:16:10|22043.52|22043.52|22044.05|22044.05|22044.05|22044.05|22043.52|22043.52|0
1608128180000|2020-12-16 14:16:20|22044.57|22044.57|22045.35|22045.35|22045.35|22045.35|22044.57|22044.57|0
1608128190000|2020-12-16 14:16:30|22046.73|22046.73|22046.13|22046.13|22046.73|22046.73|22045.35|22045.35|0
1608128200000|2020-12-16 14:16:40|22046.66|22046.66|22046.44|22046.44|22046.66|22046.66|22046.44|22046.44|0
1608128210000|2020-12-16 14:16:50|22046.66|22046.66|22045.66|22045.66|22046.66|22046.66|22045.66|22045.66|0
1608128250000|2020-12-16 14:17:30|22047.24|22047.24|22047.24|22047.24|22047.24|22047.24|22047.24|22047.24|0
1608128260000|2020-12-16 14:17:40|22051.46|22051.46|22047.01|22047.01|22051.46|22051.46|22046.48|22046.48|0
1608128270000|2020-12-16 14:17:50|22048.06|22048.06|22047.54|22047.54|22048.06|22048.06|22047.54|22047.54|0
1608128280000|2020-12-16 14:18:00|22046.76|22046.76|22044.65|22044.65|22046.76|22046.76|22044.65|22044.65|0
1608128290000|2020-12-16 14:18:10|22045.18|22045.18|22050.09|22050.09|22050.09|22050.09|22045.18|22045.18|0
1608128320000|2020-12-16 14:18:40|22050.52|22050.52|22049.15|22049.15|22050.52|22050.52|22049.15|22049.15|0
1608128330000|2020-12-16 14:18:50|22049.67|22049.67|22049.67|22049.67|22049.67|22049.67|22049.67|22049.67|0
1608128340000|2020-12-16 14:19:00|22048.99|22048.99|22046.32|22046.32|22048.99|22048.99|22046.25|22046.25|0
1608128360000|2020-12-16 14:19:20|22046.85|22046.85|22043.64|22043.64|22046.85|22046.85|22043.64|22043.64|0
1608128370000|2020-12-16 14:19:30|22043.42|22043.42|22043.86|22043.86|22043.86|22043.86|22043.42|22043.42|0
1608128380000|2020-12-16 14:19:40|22045.07|22045.07|22047.94|22047.94|22048.05|22048.05|22044.69|22044.69|0
1608128390000|2020-12-16 14:19:50|22049.31|22049.31|22047.94|22047.94|22049.31|22049.31|22047.94|22047.94|0
1608128400000|2020-12-16 14:20:00|22050.69|22050.69|22050.21|22050.21|22050.69|22050.69|22049.31|22049.31|0
1608128410000|2020-12-16 14:20:10|22051.59|22051.59|22049.53|22049.53|22051.59|22051.59|22049.53|22049.53|0
1608128420000|2020-12-16 14:20:20|22054.27|22054.27|22054.58|22054.58|22054.79|22054.79|22054.27|22054.27|0
1608128430000|2020-12-16 14:20:30|22054.36|22054.36|22054.89|22054.89|22054.89|22054.89|22054.36|22054.36|0
1608128440000|2020-12-16 14:20:40|22055.33|22055.33|22058.08|22058.08|22058.61|22058.61|22055.33|22055.33|0
1608128450000|2020-12-16 14:20:50|22060.83|22060.83|22061.15|22061.15|22062.2|22062.2|22060.83|22060.83|0
1608128460000|2020-12-16 14:21:00|22060.96|22060.96|22060.89|22060.89|22060.96|22060.96|22060.89|22060.89|0
1608128470000|2020-12-16 14:21:10|22061.57|22061.57|22065.39|22065.39|22065.39|22065.39|22061.57|22061.57|0
1608128480000|2020-12-16 14:21:20|22066.17|22066.17|22066.85|22066.85|22066.85|22066.85|22066.17|22066.17|0
1608128490000|2020-12-16 14:21:30|22067.5|22067.5|22067.28|22067.28|22067.5|22067.5|22067.28|22067.28|0
1608128500000|2020-12-16 14:21:40|22067.07|22067.07|22067.2|22067.2|22067.2|22067.2|22067.07|22067.07|0
1608128520000|2020-12-16 14:22:00|22065.83|22065.83|22065.83|22065.83|22065.83|22065.83|22065.83|22065.83|0
1608128530000|2020-12-16 14:22:10|22065.88|22065.88|22065.88|22065.88|22065.88|22065.88|22065.88|22065.88|0
1608128540000|2020-12-16 14:22:20|22066.66|22066.66|22066.57|22066.57|22066.66|22066.66|22066.57|22066.57|0
1608128550000|2020-12-16 14:22:30|22066.78|22066.78|22068.37|22068.37|22068.37|22068.37|22066.78|22066.78|0
1608128570000|2020-12-16 14:22:50|22071.12|22071.12|22075.12|22075.12|22075.12|22075.12|22071.12|22071.12|0
1608128590000|2020-12-16 14:23:10|22074.9|22074.9|22076.39|22076.39|22076.39|22076.39|22074.12|22074.12|0
1608128600000|2020-12-16 14:23:20|22075.86|22075.86|22075.86|22075.86|22075.86|22075.86|22075.86|22075.86|0
1608128610000|2020-12-16 14:23:30|22075.33|22075.33|22076.11|22076.11|22076.11|22076.11|22075.33|22075.33|0
1608128620000|2020-12-16 14:23:40|22075.9|22075.9|22075.12|22075.12|22075.9|22075.9|22075.12|22075.12|0
1608128630000|2020-12-16 14:23:50|22074.34|22074.34|22074.41|22074.41|22074.41|22074.41|22074.34|22074.34|0
1608128640000|2020-12-16 14:24:00|22075.78|22075.78|22076.15|22076.15|22076.84|22076.84|22075.78|22075.78|0
1608128650000|2020-12-16 14:24:10|22074.78|22074.78|22073.44|22073.44|22074.78|22074.78|22073.44|22073.44|0
1608128660000|2020-12-16 14:24:20|22072.91|22072.91|22066.43|22066.43|22072.91|22072.91|22066.43|22066.43|0
1608128670000|2020-12-16 14:24:30|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|22064.92|22064.92|0
1608128680000|2020-12-16 14:24:40|22065.52|22065.52|22063.37|22063.37|22065.52|22065.52|22063.37|22063.37|0
1608128690000|2020-12-16 14:24:50|22063.16|22063.16|22062.38|22062.38|22063.16|22063.16|22062.38|22062.38|0
1608128700000|2020-12-16 14:25:00|22065.13|22065.13|22065.42|22065.42|22065.95|22065.95|22064.89|22064.89|0
1608128710000|2020-12-16 14:25:10|22066.47|22066.47|22066.47|22066.47|22066.47|22066.47|22066.47|22066.47|0
1608128720000|2020-12-16 14:25:20|22065.7|22065.7|22068.38|22068.38|22068.38|22068.38|22065.63|22065.63|0
1608128730000|2020-12-16 14:25:30|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|22067.6|0
1608128740000|2020-12-16 14:25:40|22067.07|22067.07|22065.71|22065.71|22067.07|22067.07|22065.71|22065.71|0
1608128750000|2020-12-16 14:25:50|22064.65|22064.65|22064.13|22064.13|22065.18|22065.18|22064.13|22064.13|0
1608128760000|2020-12-16 14:26:00|22061.97|22061.97|22056.71|22056.71|22061.97|22061.97|22056.71|22056.71|0
1608128770000|2020-12-16 14:26:10|22055.66|22055.66|22054.06|22054.06|22055.66|22055.66|22054.06|22054.06|0
1608128780000|2020-12-16 14:26:20|22052.69|22052.69|22050.58|22050.58|22052.69|22052.69|22050.58|22050.58|0
1608128790000|2020-12-16 14:26:30|22051.27|22051.27|22073.64|22073.64|22073.64|22073.64|22051.27|22051.27|0
1608128800000|2020-12-16 14:26:40|22072.86|22072.86|22072.86|22072.86|22072.86|22072.86|22072.86|22072.86|0
1608128810000|2020-12-16 14:26:50|22074.42|22074.42|22073.64|22073.64|22074.42|22074.42|22073.64|22073.64|0
1608128820000|2020-12-16 14:27:00|22074.16|22074.16|22077.84|22077.84|22078.06|22078.06|22074.16|22074.16|0
1608128830000|2020-12-16 14:27:10|22077.06|22077.06|22077.84|22077.84|22077.84|22077.84|22077.06|22077.06|0
1608128840000|2020-12-16 14:27:20|22078.62|22078.62|22079.81|22079.81|22079.81|22079.81|22078.62|22078.62|0
1608128850000|2020-12-16 14:27:30|22081.37|22081.37|22093.85|22093.85|22093.85|22093.85|22081.37|22081.37|0
1608128860000|2020-12-16 14:27:40|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|22095.22|0
1608128870000|2020-12-16 14:27:50|22096|22096|22095.36|22095.36|22096|22096|22095.22|22095.22|0
1608128880000|2020-12-16 14:28:00|22096.73|22096.73|22098.75|22098.75|22100.13|22100.13|22096.73|22096.73|0
1608128890000|2020-12-16 14:28:10|22099.28|22099.28|22100.13|22100.13|22100.13|22100.13|22098.22|22098.22|0
1608128900000|2020-12-16 14:28:20|22101.18|22101.18|22101.18|22101.18|22101.18|22101.18|22101.18|22101.18|0
1608128910000|2020-12-16 14:28:30|22099.8|22099.8|22101.36|22101.36|22101.36|22101.36|22099.8|22099.8|0
1608128930000|2020-12-16 14:28:50|22104.52|22104.52|22104.43|22104.43|22104.52|22104.52|22104.37|22104.37|0
1608128940000|2020-12-16 14:29:00|22105.98|22105.98|22104.41|22104.41|22105.98|22105.98|22104.41|22104.41|0
1608128950000|2020-12-16 14:29:10|22104.19|22104.19|22104.72|22104.72|22104.72|22104.72|22104.19|22104.19|0
1608128960000|2020-12-16 14:29:20|22106.09|22106.09|22106.09|22106.09|22106.09|22106.09|22106.09|22106.09|0
1608128970000|2020-12-16 14:29:30|22106.62|22106.62|22106.84|22106.84|22107.06|22107.06|22106.62|22106.62|0
1608128980000|2020-12-16 14:29:40|22108.21|22108.21|22110.04|22110.04|22110.22|22110.22|22108.21|22108.21|0
1608128990000|2020-12-16 14:29:50|22111.42|22111.42|22094.38|22094.38|22112.1|22112.1|22094.38|22094.38|0
1608129000000|2020-12-16 14:30:00|22091.95|22091.95|22088.32|22088.32|22092.41|22092.41|22087.26|22087.26|0
1608129010000|2020-12-16 14:30:10|22089.69|22089.69|22088.32|22088.32|22091.07|22091.07|22088.32|22088.32|0
1608129020000|2020-12-16 14:30:20|22090.55|22090.55|22092.13|22092.13|22093.72|22093.72|22090.12|22090.12|0
1608129030000|2020-12-16 14:30:30|22092.91|22092.91|22093.04|22093.04|22094.37|22094.37|22092.91|22092.91|0
1608129040000|2020-12-16 14:30:40|22093.56|22093.56|22094.34|22094.34|22094.34|22094.34|22093.56|22093.56|0
1608129050000|2020-12-16 14:30:50|22095.02|22095.02|22094.81|22094.81|22095.02|22095.02|22094.81|22094.81|0
1608129060000|2020-12-16 14:31:00|22095.59|22095.59|22091.27|22091.27|22097.61|22097.61|22091.27|22091.27|0
1608129070000|2020-12-16 14:31:10|22089.12|22089.12|22087.08|22087.08|22090.42|22090.42|22086.3|22086.3|0
1608129080000|2020-12-16 14:31:20|22089.83|22089.83|22088.39|22088.39|22089.83|22089.83|22088.39|22088.39|0
1608129090000|2020-12-16 14:31:30|22088.51|22088.51|22097.09|22097.09|22097.09|22097.09|22087.73|22087.73|0
1608129100000|2020-12-16 14:31:40|22096.31|22096.31|22096.24|22096.24|22096.83|22096.83|22095.46|22095.46|0
1608129110000|2020-12-16 14:31:50|22095.71|22095.71|22090.61|22090.61|22095.71|22095.71|22090.61|22090.61|0
1608129120000|2020-12-16 14:32:00|22091.98|22091.98|22092.51|22092.51|22093.03|22093.03|22091.98|22091.98|0
1608129130000|2020-12-16 14:32:10|22093.88|22093.88|22102.4|22102.4|22102.4|22102.4|22093.88|22093.88|0
1608129140000|2020-12-16 14:32:20|22102.61|22102.61|22103.91|22103.91|22103.91|22103.91|22102.4|22102.4|0
1608129150000|2020-12-16 14:32:30|22112.16|22112.16|22114.08|22114.08|22122.01|22122.01|22112.16|22112.16|0
1608129160000|2020-12-16 14:32:40|22116.83|22116.83|22118.73|22118.73|22118.73|22118.73|22116.83|22116.83|0
1608129170000|2020-12-16 14:32:50|22118.52|22118.52|22119.98|22119.98|22119.98|22119.98|22118.45|22118.45|0
1608129180000|2020-12-16 14:33:00|22120.19|22120.19|22117.04|22117.04|22122.93|22122.93|22117.04|22117.04|0
1608129190000|2020-12-16 14:33:10|22116.36|22116.36|22110.12|22110.12|22116.36|22116.36|22110.12|22110.12|0
1608129200000|2020-12-16 14:33:20|22109.6|22109.6|22113.28|22113.28|22113.28|22113.28|22109.6|22109.6|0
1608129210000|2020-12-16 14:33:30|22114.59|22114.59|22121.2|22121.2|22121.2|22121.2|22114.59|22114.59|0
1608129220000|2020-12-16 14:33:40|22121.98|22121.98|22129.85|22129.85|22129.9|22129.9|22121.98|22121.98|0
1608129230000|2020-12-16 14:33:50|22129.9|22129.9|22139.62|22139.62|22142.17|22142.17|22129.9|22129.9|0
1608129240000|2020-12-16 14:34:00|22140.99|22140.99|22135.04|22135.04|22142.36|22142.36|22134.48|22134.48|0
1608129250000|2020-12-16 14:34:10|22132.29|22132.29|22139.21|22139.21|22139.21|22139.21|22132.29|22132.29|0
1608129260000|2020-12-16 14:34:20|22139.24|22139.24|22137.26|22137.26|22139.3|22139.3|22137.05|22137.05|0
1608129270000|2020-12-16 14:34:30|22137.19|22137.19|22134.8|22134.8|22137.19|22137.19|22132.87|22132.87|0
1608129280000|2020-12-16 14:34:40|22134.28|22134.28|22142.08|22142.08|22142.08|22142.08|22133.5|22133.5|0
1608129290000|2020-12-16 14:34:50|22142.15|22142.15|22143.13|22143.13|22145.39|22145.39|22140.38|22140.38|0
1608129300000|2020-12-16 14:35:00|22141.75|22141.75|22141.27|22141.27|22142.8|22142.8|22140.38|22140.38|0
1608129310000|2020-12-16 14:35:10|22140.5|22140.5|22142.55|22142.55|22142.55|22142.55|22140.5|22140.5|0
1608129320000|2020-12-16 14:35:20|22143.33|22143.33|22142.76|22142.76|22146.29|22146.29|22141.96|22141.96|0
1608129330000|2020-12-16 14:35:30|22142.23|22142.23|22143.32|22143.32|22144.91|22144.91|22142.16|22142.16|0
1608129340000|2020-12-16 14:35:40|22142.27|22142.27|22141.8|22141.8|22142.27|22142.27|22141.59|22141.59|0
1608129360000|2020-12-16 14:36:00|22141.02|22141.02|22136.8|22136.8|22141.02|22141.02|22135.43|22135.43|0
1608129370000|2020-12-16 14:36:10|22134.9|22134.9|22129.62|22129.62|22134.9|22134.9|22127.38|22127.38|0
1608129380000|2020-12-16 14:36:20|22130.14|22130.14|22123.96|22123.96|22130.14|22130.14|22123.96|22123.96|0
1608129390000|2020-12-16 14:36:30|22125.34|22125.34|22123.39|22123.39|22125.34|22125.34|22122.08|22122.08|0
1608129400000|2020-12-16 14:36:40|22124.69|22124.69|22127.66|22127.66|22127.66|22127.66|22124.69|22124.69|0
1608129410000|2020-12-16 14:36:50|22128.35|22128.35|22128.44|22128.44|22128.44|22128.44|22128.35|22128.35|0
1608129420000|2020-12-16 14:37:00|22131.72|22131.72|22132.8|22132.8|22135.23|22135.23|22131.72|22131.72|0
1608129430000|2020-12-16 14:37:10|22131.75|22131.75|22131.65|22131.65|22131.75|22131.75|22130.23|22130.23|0
1608129440000|2020-12-16 14:37:20|22131.76|22131.76|22130.77|22130.77|22131.76|22131.76|22130.77|22130.77|0
1608129450000|2020-12-16 14:37:30|22130.65|22130.65|22128.8|22128.8|22130.65|22130.65|22128.49|22128.49|0
1608129460000|2020-12-16 14:37:40|22129.58|22129.58|22130.73|22130.73|22131|22131|22129.58|22129.58|0
1608129470000|2020-12-16 14:37:50|22127.98|22127.98|22125.91|22125.91|22127.98|22127.98|22125.91|22125.91|0
1608129480000|2020-12-16 14:38:00|22125.23|22125.23|22109.5|22109.5|22125.23|22125.23|22108.13|22108.13|0
1608129490000|2020-12-16 14:38:10|22111.41|22111.41|22112.09|22112.09|22112.09|22112.09|22111.41|22111.41|0
1608129500000|2020-12-16 14:38:20|22112.77|22112.77|22112.77|22112.77|22113.82|22113.82|22112.77|22112.77|0
1608129510000|2020-12-16 14:38:30|22114.88|22114.88|22115.56|22115.56|22115.56|22115.56|22114.88|22114.88|0
1608129520000|2020-12-16 14:38:40|22116.34|22116.34|22116.34|22116.34|22116.34|22116.34|22116.34|22116.34|0
1608129530000|2020-12-16 14:38:50|22115.56|22115.56|22117.68|22117.68|22117.68|22117.68|22113.67|22113.67|0
1608129540000|2020-12-16 14:39:00|22117.47|22117.47|22116.94|22116.94|22117.47|22117.47|22116.94|22116.94|0
1608129550000|2020-12-16 14:39:10|22118.32|22118.32|22117.63|22117.63|22118.32|22118.32|22117.63|22117.63|0
1608129560000|2020-12-16 14:39:20|22116.95|22116.95|22110.6|22110.6|22116.95|22116.95|22110.6|22110.6|0
1608129570000|2020-12-16 14:39:30|22109.23|22109.23|22107.17|22107.17|22109.23|22109.23|22102.5|22102.5|0
1608129580000|2020-12-16 14:39:40|22109.07|22109.07|22122.15|22122.15|22122.15|22122.15|22109.07|22109.07|0
1608129590000|2020-12-16 14:39:50|22122.31|22122.31|22121.83|22121.83|22122.42|22122.42|22120.87|22120.87|0
1608129600000|2020-12-16 14:40:00|22122.05|22122.05|22128.26|22128.26|22129.98|22129.98|22122.05|22122.05|0
1608129610000|2020-12-16 14:40:10|22129.84|22129.84|22131.42|22131.42|22131.42|22131.42|22129.31|22129.31|0
1608129620000|2020-12-16 14:40:20|22130.74|22130.74|22129.43|22129.43|22130.74|22130.74|22129.27|22129.27|0
1608129630000|2020-12-16 14:40:30|22129.5|22129.5|22125.46|22125.46|22129.5|22129.5|22125.46|22125.46|0
1608129640000|2020-12-16 14:40:40|22124.68|22124.68|22119.44|22119.44|22124.68|22124.68|22119.44|22119.44|0
1608129650000|2020-12-16 14:40:50|22120.18|22120.18|22121.09|22121.09|22121.09|22121.09|22120.18|22120.18|0
1608129660000|2020-12-16 14:41:00|22120.57|22120.57|22117.93|22117.93|22120.57|22120.57|22117.93|22117.93|0
1608129670000|2020-12-16 14:41:10|22117.24|22117.24|22107.88|22107.88|22117.24|22117.24|22107.88|22107.88|0
1608129680000|2020-12-16 14:41:20|22106.33|22106.33|22102|22102|22106.33|22106.33|22102|22102|0
1608129690000|2020-12-16 14:41:30|22102.21|22102.21|22100.22|22100.22|22102.21|22102.21|22100.22|22100.22|0
1608129700000|2020-12-16 14:41:40|22098.85|22098.85|22095.4|22095.4|22098.85|22098.85|22095.4|22095.4|0
1608129710000|2020-12-16 14:41:50|22094.35|22094.35|22094.48|22094.48|22095.04|22095.04|22092.29|22092.29|0
1608129720000|2020-12-16 14:42:00|22093.79|22093.79|22091.65|22091.65|22094.24|22094.24|22088.36|22088.36|0
1608129730000|2020-12-16 14:42:10|22093.02|22093.02|22094.84|22094.84|22097.82|22097.82|22089.51|22089.51|0
1608129740000|2020-12-16 14:42:20|22092.09|22092.09|22082.72|22082.72|22094.84|22094.84|22081.34|22081.34|0
1608129750000|2020-12-16 14:42:30|22082.19|22082.19|22079.59|22079.59|22082.19|22082.19|22079.59|22079.59|0
1608129760000|2020-12-16 14:42:40|22078.82|22078.82|22078.82|22078.82|22078.82|22078.82|22078.82|22078.82|0
1608129770000|2020-12-16 14:42:50|22079.59|22079.59|22078.22|22078.22|22079.59|22079.59|22076.85|22076.85|0
1608129780000|2020-12-16 14:43:00|22079.59|22079.59|22080.21|22080.21|22080.21|22080.21|22078.22|22078.22|0
1608129790000|2020-12-16 14:43:10|22080.43|22080.43|22078.8|22078.8|22081.74|22081.74|22078.12|22078.12|0
1608129800000|2020-12-16 14:43:20|22079.33|22079.33|22079.09|22079.09|22082.89|22082.89|22079.09|22079.09|0
1608129810000|2020-12-16 14:43:30|22079.87|22079.87|22080.18|22080.18|22080.18|22080.18|22078.41|22078.41|0
1608129820000|2020-12-16 14:43:40|22082.61|22082.61|22082.09|22082.09|22082.61|22082.61|22082.09|22082.09|0
1608129830000|2020-12-16 14:43:50|22080.71|22080.71|22078.39|22078.39|22080.71|22080.71|22077.96|22077.96|0
1608129840000|2020-12-16 14:44:00|22079.17|22079.17|22075.05|22075.05|22079.6|22079.6|22075.05|22075.05|0
1608129850000|2020-12-16 14:44:10|22074.53|22074.53|22074.31|22074.31|22074.53|22074.53|22074.31|22074.31|0
1608129860000|2020-12-16 14:44:20|22074.83|22074.83|22072.44|22072.44|22075.02|22075.02|22072.44|22072.44|0
1608129870000|2020-12-16 14:44:30|22068.32|22068.32|22068.76|22068.76|22070.12|22070.12|22066.94|22066.94|0
1608129880000|2020-12-16 14:44:40|22068.23|22068.23|22067.88|22067.88|22069.23|22069.23|22067.88|22067.88|0
1608129890000|2020-12-16 14:44:50|22068.41|22068.41|22071.12|22071.12|22073.18|22073.18|22068.41|22068.41|0
1608129900000|2020-12-16 14:45:00|22071.18|22071.18|22069.56|22069.56|22071.18|22071.18|22069.03|22069.03|0
1608129910000|2020-12-16 14:45:10|22070.08|22070.08|22076.69|22076.69|22076.9|22076.9|22070.08|22070.08|0
1608129920000|2020-12-16 14:45:20|22078.06|22078.06|22085.21|22085.21|22085.21|22085.21|22078.06|22078.06|0
1608129930000|2020-12-16 14:45:30|22084.52|22084.52|22083.18|22083.18|22086.11|22086.11|22083.18|22083.18|0
1608129940000|2020-12-16 14:45:40|22081.81|22081.81|22078.6|22078.6|22081.81|22081.81|22078.6|22078.6|0
1608129950000|2020-12-16 14:45:50|22078.81|22078.81|22079.73|22079.73|22079.73|22079.73|22078.6|22078.6|0
1608129960000|2020-12-16 14:46:00|22079.87|22079.87|22078.36|22078.36|22081.04|22081.04|22077.83|22077.83|0
1608129970000|2020-12-16 14:46:10|22077.3|22077.3|22077.09|22077.09|22077.3|22077.3|22077.09|22077.09|0
1608129980000|2020-12-16 14:46:20|22076.41|22076.41|22072.3|22072.3|22076.41|22076.41|22072.3|22072.3|0
1608129990000|2020-12-16 14:46:30|22071.24|22071.24|22070.59|22070.59|22071.24|22071.24|22070.06|22070.06|0
1608130000000|2020-12-16 14:46:40|22069.22|22069.22|22067.22|22067.22|22069.22|22069.22|22066.69|22066.69|0
1608130010000|2020-12-16 14:46:50|22068.59|22068.59|22066.09|22066.09|22068.59|22068.59|22066.09|22066.09|0
1608130020000|2020-12-16 14:47:00|22065.04|22065.04|22064.01|22064.01|22065.98|22065.98|22062.18|22062.18|0
1608130030000|2020-12-16 14:47:10|22064.07|22064.07|22056.63|22056.63|22064.07|22064.07|22056.63|22056.63|0
1608130040000|2020-12-16 14:47:20|22055.94|22055.94|22053.72|22053.72|22056.47|22056.47|22053.72|22053.72|0
1608130050000|2020-12-16 14:47:30|22055.1|22055.1|22053.79|22053.79|22055.1|22055.1|22053.79|22053.79|0
1608130060000|2020-12-16 14:47:40|22054.57|22054.57|22052.14|22052.14|22054.57|22054.57|22051.09|22051.09|0
1608130070000|2020-12-16 14:47:50|22051.46|22051.46|22050.78|22050.78|22051.46|22051.46|22050.78|22050.78|0
1608130080000|2020-12-16 14:48:00|22049.4|22049.4|22048.02|22048.02|22049.4|22049.4|22048.02|22048.02|0
1608130090000|2020-12-16 14:48:10|22045.06|22045.06|22041.56|22041.56|22045.06|22045.06|22041.56|22041.56|0
1608130100000|2020-12-16 14:48:20|22041.5|22041.5|22036.07|22036.07|22041.55|22041.55|22036.07|22036.07|0
1608130110000|2020-12-16 14:48:30|22035.39|22035.39|22029.56|22029.56|22035.39|22035.39|22029.03|22029.03|0
1608130120000|2020-12-16 14:48:40|22029.49|22029.49|22027.81|22027.81|22030.05|22030.05|22027.04|22027.04|0
1608130140000|2020-12-16 14:49:00|22028.34|22028.34|22028.34|22028.34|22028.34|22028.34|22028.34|22028.34|0
1608130150000|2020-12-16 14:49:10|22029.39|22029.39|22023.72|22023.72|22031.4|22031.4|22023.72|22023.72|0
1608130160000|2020-12-16 14:49:20|22023.95|22023.95|22023.72|22023.72|22023.95|22023.95|22023.19|22023.19|0
1608130170000|2020-12-16 14:49:30|22023.19|22023.19|22021.83|22021.83|22023.19|22023.19|22021.83|22021.83|0
1608130190000|2020-12-16 14:49:50|22018.3|22018.3|22016.87|22016.87|22018.3|22018.3|22016.78|22016.78|0
1608130200000|2020-12-16 14:50:00|22017.08|22017.08|22017.39|22017.39|22020.94|22020.94|22017.08|22017.08|0
1608130210000|2020-12-16 14:50:10|22014.64|22014.64|22021.8|22021.8|22022.01|22022.01|22014.64|22014.64|0
1608130220000|2020-12-16 14:50:20|22023.35|22023.35|22036.06|22036.06|22036.06|22036.06|22023.35|22023.35|0
1608130230000|2020-12-16 14:50:30|22035.96|22035.96|22026.38|22026.38|22036.65|22036.65|22026.38|22026.38|0
1608130240000|2020-12-16 14:50:40|22027.06|22027.06|22028.02|22028.02|22028.12|22028.12|22027.06|22027.06|0
1608130250000|2020-12-16 14:50:50|22027.8|22027.8|22020.54|22020.54|22027.8|22027.8|22020.54|22020.54|0
1608130260000|2020-12-16 14:51:00|22019.46|22019.46|22016.71|22016.71|22019.46|22019.46|22016.71|22016.71|0
1608130270000|2020-12-16 14:51:10|22015.34|22015.34|22015.87|22015.87|22015.87|22015.87|22013.12|22013.12|0
1608130280000|2020-12-16 14:51:20|22015.09|22015.09|22016.24|22016.24|22017.62|22017.62|22014.94|22014.94|0
1608130290000|2020-12-16 14:51:30|22015.72|22015.72|22019.14|22019.14|22019.14|22019.14|22015.72|22015.72|0
1608130300000|2020-12-16 14:51:40|22018.92|22018.92|22029.31|22029.31|22029.31|22029.31|22018.92|22018.92|0
1608130310000|2020-12-16 14:51:50|22030.36|22030.36|22033.35|22033.35|22033.35|22033.35|22030.36|22030.36|0
1608130320000|2020-12-16 14:52:00|22034.41|22034.41|22028.69|22028.69|22038.53|22038.53|22027.55|22027.55|0
1608130330000|2020-12-16 14:52:10|22026.59|22026.59|22028.49|22028.49|22028.49|22028.49|22026.59|22026.59|0
1608130340000|2020-12-16 14:52:20|22029.01|22029.01|22029.01|22029.01|22029.01|22029.01|22029.01|22029.01|0
1608130350000|2020-12-16 14:52:30|22028.49|22028.49|22028.27|22028.27|22028.49|22028.49|22028.27|22028.27|0
1608130360000|2020-12-16 14:52:40|22027.75|22027.75|22028.28|22028.28|22028.81|22028.81|22027.22|22027.22|0
1608130370000|2020-12-16 14:52:50|22026.91|22026.91|22026.25|22026.25|22027.02|22027.02|22026.25|22026.25|0
1608130380000|2020-12-16 14:53:00|22027.62|22027.62|22027.62|22027.62|22027.62|22027.62|22027.62|22027.62|0
1608130390000|2020-12-16 14:53:10|22026.84|22026.84|22024.41|22024.41|22026.84|22026.84|22024.41|22024.41|0
1608130400000|2020-12-16 14:53:20|22023.04|22023.04|22016.73|22016.73|22023.04|22023.04|22014.96|22014.96|0
1608130410000|2020-12-16 14:53:30|22016.2|22016.2|22013.75|22013.75|22016.2|22016.2|22013.07|22013.07|0
1608130420000|2020-12-16 14:53:40|22013.07|22013.07|22008.16|22008.16|22013.75|22013.75|22008.16|22008.16|0
1608130430000|2020-12-16 14:53:50|22007.48|22007.48|22005.1|22005.1|22008.86|22008.86|22005.1|22005.1|0
1608130440000|2020-12-16 14:54:00|22002.35|22002.35|21999.36|21999.36|22002.46|22002.46|21999.36|21999.36|0
1608130450000|2020-12-16 14:54:10|21998.84|21998.84|22002.67|22002.67|22002.67|22002.67|21998.84|21998.84|0
1608130460000|2020-12-16 14:54:20|22001.99|22001.99|22006.79|22006.79|22006.79|22006.79|22001.99|22001.99|0
1608130470000|2020-12-16 14:54:30|22008.8|22008.8|22013.66|22013.66|22013.66|22013.66|22008.8|22008.8|0
1608130480000|2020-12-16 14:54:40|22013.47|22013.47|22014|22014|22014.52|22014.52|22013.47|22013.47|0
1608130490000|2020-12-16 14:54:50|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|22013.47|0
1608130500000|2020-12-16 14:55:00|22016.59|22016.59|22016.37|22016.37|22017.98|22017.98|22015.78|22015.78|0
1608130510000|2020-12-16 14:55:10|22017.73|22017.73|22016.45|22016.45|22018.61|22018.61|22016.45|22016.45|0
1608130520000|2020-12-16 14:55:20|22017.75|22017.75|22019.21|22019.21|22019.21|22019.21|22017.75|22017.75|0
1608130530000|2020-12-16 14:55:30|22019.74|22019.74|22017.06|22017.06|22019.74|22019.74|22017.06|22017.06|0
1608130540000|2020-12-16 14:55:40|22016.53|22016.53|22014.48|22014.48|22016.53|22016.53|22013.96|22013.96|0
1608130550000|2020-12-16 14:55:50|22013.11|22013.11|22012.86|22012.86|22013.64|22013.64|22012.58|22012.58|0
1608130560000|2020-12-16 14:56:00|22013.54|22013.54|22002.17|22002.17|22013.54|22013.54|22002.17|22002.17|0
1608130570000|2020-12-16 14:56:10|22002.23|22002.23|22001.78|22001.78|22002.46|22002.46|21999.03|21999.03|0
1608130580000|2020-12-16 14:56:20|22004.53|22004.53|22007.1|22007.1|22007.1|22007.1|22003.15|22003.15|0
1608130590000|2020-12-16 14:56:30|22007.63|22007.63|22006.47|22006.47|22007.84|22007.84|22006.47|22006.47|0
1608130600000|2020-12-16 14:56:40|22007.15|22007.15|22000.6|22000.6|22007.15|22007.15|22000.6|22000.6|0
1608130610000|2020-12-16 14:56:50|21999.82|21999.82|21998.36|21998.36|21999.82|21999.82|21998.36|21998.36|0
1608130620000|2020-12-16 14:57:00|21998.22|21998.22|21996.17|21996.17|21998.22|21998.22|21992.48|21992.48|0
1608130630000|2020-12-16 14:57:10|21996.7|21996.7|22002.25|22002.25|22002.99|22002.99|21996.7|21996.7|0
1608130640000|2020-12-16 14:57:20|22006.37|22006.37|22006.37|22006.37|22006.37|22006.37|22006.37|22006.37|0
1608130650000|2020-12-16 14:57:30|22006.59|22006.59|22006.79|22006.79|22006.79|22006.79|22005.21|22005.21|0
1608130660000|2020-12-16 14:57:40|22006.11|22006.11|22006.61|22006.61|22006.61|22006.61|22004.53|22004.53|0
1608130670000|2020-12-16 14:57:50|22008.66|22008.66|22010.77|22010.77|22012.14|22012.14|22008.66|22008.66|0
1608130680000|2020-12-16 14:58:00|22012.14|22012.14|22011.53|22011.53|22015.97|22015.97|22008.78|22008.78|0
1608130690000|2020-12-16 14:58:10|22012.9|22012.9|22009.3|22009.3|22012.9|22012.9|22009.3|22009.3|0
1608130700000|2020-12-16 14:58:20|22009.08|22009.08|22009.18|22009.18|22009.61|22009.61|22009.08|22009.08|0
1608130710000|2020-12-16 14:58:30|22011.93|22011.93|22017.61|22017.61|22017.61|22017.61|22011.93|22011.93|0
1608130720000|2020-12-16 14:58:40|22021.3|22021.3|22029.61|22029.61|22029.61|22029.61|22021.3|22021.3|0
1608130730000|2020-12-16 14:58:50|22029.82|22029.82|22036.75|22036.75|22036.91|22036.91|22029.82|22029.82|0
1608130740000|2020-12-16 14:59:00|22038.12|22038.12|22042.45|22042.45|22046.58|22046.58|22038.12|22038.12|0
1608130750000|2020-12-16 14:59:10|22043.5|22043.5|22046.98|22046.98|22046.98|22046.98|22043.5|22043.5|0
1608130760000|2020-12-16 14:59:20|22048.36|22048.36|22038.73|22038.73|22048.36|22048.36|22038.73|22038.73|0
1608130770000|2020-12-16 14:59:30|22039.79|22039.79|22046.93|22046.93|22050.36|22050.36|22039.79|22039.79|0
1608130780000|2020-12-16 14:59:40|22046.81|22046.81|22053.57|22053.57|22053.57|22053.57|22046.81|22046.81|0
1608130790000|2020-12-16 14:59:50|22054.25|22054.25|22054.15|22054.15|22054.8|22054.8|22049.3|22049.3|0
1608130800000|2020-12-16 15:00:00|22053.99|22053.99|22053.78|22053.78|22055.42|22055.42|22051.24|22051.24|0
1608130810000|2020-12-16 15:00:10|22054|22054|22059.85|22059.85|22063.97|22063.97|22053.35|22053.35|0
1608130820000|2020-12-16 15:00:20|22060.63|22060.63|22060.71|22060.71|22062.19|22062.19|22056.4|22056.4|0
1608130830000|2020-12-16 15:00:30|22060.86|22060.86|22060.65|22060.65|22064.13|22064.13|22059.48|22059.48|0
1608130840000|2020-12-16 15:00:40|22059.97|22059.97|22055.07|22055.07|22059.97|22059.97|22055.07|22055.07|0
1608130850000|2020-12-16 15:00:50|22056.44|22056.44|22058.03|22058.03|22058.04|22058.04|22055.07|22055.07|0
1608130860000|2020-12-16 15:01:00|22057.35|22057.35|22042.59|22042.59|22057.35|22057.35|22042.59|22042.59|0
1608130870000|2020-12-16 15:01:10|22041.53|22041.53|22031.87|22031.87|22041.53|22041.53|22031.87|22031.87|0
1608130880000|2020-12-16 15:01:20|22030.3|22030.3|22027.86|22027.86|22030.3|22030.3|22027.55|22027.55|0
1608130890000|2020-12-16 15:01:30|22025.52|22025.52|22015.74|22015.74|22025.52|22025.52|22013.63|22013.63|0
1608130900000|2020-12-16 15:01:40|22014.16|22014.16|22014.26|22014.26|22015.63|22015.63|22009.61|22009.61|0
1608130910000|2020-12-16 15:01:50|22015.63|22015.63|22017.19|22017.19|22017.19|22017.19|22015.63|22015.63|0
1608130920000|2020-12-16 15:02:00|22018.56|22018.56|22009.78|22009.78|22018.56|22018.56|22009.78|22009.78|0
1608130930000|2020-12-16 15:02:10|22009.01|22009.01|22009.01|22009.01|22009.01|22009.01|22007.95|22007.95|0
1608130940000|2020-12-16 15:02:20|22007.63|22007.63|22010.67|22010.67|22014.31|22014.31|22007.63|22007.63|0
1608130950000|2020-12-16 15:02:30|22009.99|22009.99|22008.29|22008.29|22009.99|22009.99|22007.13|22007.13|0
1608130960000|2020-12-16 15:02:40|22008.4|22008.4|22008.46|22008.46|22008.46|22008.46|22007.41|22007.41|0
1608130970000|2020-12-16 15:02:50|22008.68|22008.68|22012.98|22012.98|22014.36|22014.36|22008.68|22008.68|0
1608130980000|2020-12-16 15:03:00|22014.56|22014.56|22007.58|22007.58|22014.56|22014.56|22007.58|22007.58|0
1608130990000|2020-12-16 15:03:10|22006.89|22006.89|22000.77|22000.77|22006.89|22006.89|22000.77|22000.77|0
1608131000000|2020-12-16 15:03:20|22000.11|22000.11|22005.06|22005.06|22005.06|22005.06|21999.89|21999.89|0
1608131010000|2020-12-16 15:03:30|22005.15|22005.15|22005.93|22005.93|22005.93|22005.93|22005.15|22005.15|0
1608131020000|2020-12-16 15:03:40|22003.18|22003.18|22000.86|22000.86|22003.18|22003.18|22000.86|22000.86|0
1608131030000|2020-12-16 15:03:50|22002.42|22002.42|22011.63|22011.63|22012.16|22012.16|22002.42|22002.42|0
1608131040000|2020-12-16 15:04:00|22010.26|22010.26|22007.96|22007.96|22010.47|22010.47|22007.96|22007.96|0
1608131050000|2020-12-16 15:04:10|22007.89|22007.89|22002.99|22002.99|22007.89|22007.89|22002.99|22002.99|0
1608131060000|2020-12-16 15:04:20|22003.52|22003.52|22003.29|22003.29|22003.52|22003.52|22003.29|22003.29|0
1608131080000|2020-12-16 15:04:40|22002.76|22002.76|21998.72|21998.72|22002.76|22002.76|21998.72|21998.72|0
1608131090000|2020-12-16 15:04:50|21999.41|21999.41|21999.41|21999.41|21999.41|21999.41|21999.41|21999.41|0
1608131100000|2020-12-16 15:05:00|22000.46|22000.46|21995.81|21995.81|22000.46|22000.46|21995.81|21995.81|0
1608131110000|2020-12-16 15:05:10|21995.69|21995.69|21997.28|21997.28|21997.28|21997.28|21995.38|21995.38|0
1608131120000|2020-12-16 15:05:20|21997.8|21997.8|21998.74|21998.74|21998.74|21998.74|21997.37|21997.37|0
1608131130000|2020-12-16 15:05:30|21997.37|21997.37|21992.79|21992.79|21997.37|21997.37|21992.11|21992.11|0
1608131140000|2020-12-16 15:05:40|21992.58|21992.58|21982.65|21982.65|21992.58|21992.58|21982.65|21982.65|0
1608131150000|2020-12-16 15:05:50|21982.12|21982.12|21978.16|21978.16|21982.12|21982.12|21978.16|21978.16|0
1608131160000|2020-12-16 15:06:00|21976.58|21976.58|21972.98|21972.98|21976.58|21976.58|21972.98|21972.98|0
1608131170000|2020-12-16 15:06:10|21971.92|21971.92|21975.28|21975.28|21975.28|21975.28|21971.92|21971.92|0
1608131180000|2020-12-16 15:06:20|21975.8|21975.8|21979.17|21979.17|21980.34|21980.34|21975.8|21975.8|0
1608131190000|2020-12-16 15:06:30|21980.22|21980.22|21985.97|21985.97|21987.02|21987.02|21980.22|21980.22|0
1608131200000|2020-12-16 15:06:40|21987.55|21987.55|21986.18|21986.18|21987.55|21987.55|21985.65|21985.65|0
1608131210000|2020-12-16 15:06:50|21983.43|21983.43|21982.65|21982.65|21983.43|21983.43|21981.87|21981.87|0
1608131220000|2020-12-16 15:07:00|21982.12|21982.12|21984.79|21984.79|21984.79|21984.79|21982.12|21982.12|0
1608131230000|2020-12-16 15:07:10|21985.22|21985.22|21985.44|21985.44|21985.44|21985.44|21985.22|21985.22|0
1608131240000|2020-12-16 15:07:20|21986.81|21986.81|21989.42|21989.42|21989.42|21989.42|21986.81|21986.81|0
1608131250000|2020-12-16 15:07:30|21988.64|21988.64|21990.67|21990.67|21990.67|21990.67|21988.64|21988.64|0
1608131260000|2020-12-16 15:07:40|21992.05|21992.05|21999.75|21999.75|21999.75|21999.75|21992.05|21992.05|0
1608131270000|2020-12-16 15:07:50|22006.63|22006.63|22006.63|22006.63|22006.63|22006.63|22006.63|22006.63|0
1608131280000|2020-12-16 15:08:00|22009.38|22009.38|22005.25|22005.25|22009.38|22009.38|22005.25|22005.25|0
1608131290000|2020-12-16 15:08:10|22005.78|22005.78|22007.87|22007.87|22008.4|22008.4|22005.78|22005.78|0
1608131300000|2020-12-16 15:08:20|22008.65|22008.65|22005.9|22005.9|22008.65|22008.65|22005.9|22005.9|0
1608131310000|2020-12-16 15:08:30|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|0
1608131320000|2020-12-16 15:08:40|22006.46|22006.46|22005.41|22005.41|22006.46|22006.46|22005.41|22005.41|0
1608131340000|2020-12-16 15:09:00|22005.64|22005.64|22002.23|22002.23|22005.64|22005.64|22002.23|22002.23|0
1608131350000|2020-12-16 15:09:10|21999.48|21999.48|21998.17|21998.17|21999.48|21999.48|21997.92|21997.92|0
1608131360000|2020-12-16 15:09:20|21998.7|21998.7|21999.23|21999.23|21999.23|21999.23|21998.7|21998.7|0
1608131370000|2020-12-16 15:09:30|21999.45|21999.45|21997.39|21997.39|21999.45|21999.45|21997.39|21997.39|0
1608131380000|2020-12-16 15:09:40|21996.34|21996.34|21995.6|21995.6|21996.34|21996.34|21995.6|21995.6|0
1608131390000|2020-12-16 15:09:50|21994.55|21994.55|21989.23|21989.23|21994.55|21994.55|21989.23|21989.23|0
1608131400000|2020-12-16 15:10:00|21986.36|21986.36|21987.65|21987.65|21990.1|21990.1|21986.36|21986.36|0
1608131410000|2020-12-16 15:10:10|21987.43|21987.43|21984.67|21984.67|21987.43|21987.43|21984.67|21984.67|0
1608131420000|2020-12-16 15:10:20|21981.92|21981.92|21974.83|21974.83|21981.92|21981.92|21974.05|21974.05|0
1608131430000|2020-12-16 15:10:30|21973.25|21973.25|21971.31|21971.31|21973.25|21973.25|21971.31|21971.31|0
1608131440000|2020-12-16 15:10:40|21970.79|21970.79|21970.79|21970.79|21970.79|21970.79|21970.79|21970.79|0
1608131450000|2020-12-16 15:10:50|21969.42|21969.42|21974.36|21974.36|21974.36|21974.36|21968.05|21968.05|0
1608131460000|2020-12-16 15:11:00|21975.41|21975.41|21975.15|21975.15|21977.51|21977.51|21974.47|21974.47|0
1608131470000|2020-12-16 15:11:10|21975.8|21975.8|21978.34|21978.34|21978.34|21978.34|21975.8|21975.8|0
1608131480000|2020-12-16 15:11:20|21981.09|21981.09|21983.55|21983.55|21983.55|21983.55|21981.09|21981.09|0
1608131490000|2020-12-16 15:11:30|21982.77|21982.77|21982.77|21982.77|21982.77|21982.77|21982.77|21982.77|0
1608131500000|2020-12-16 15:11:40|21982.24|21982.24|21980.65|21980.65|21982.24|21982.24|21980.65|21980.65|0
1608131510000|2020-12-16 15:11:50|21980.44|21980.44|21988.05|21988.05|21989.42|21989.42|21980.44|21980.44|0
1608131520000|2020-12-16 15:12:00|21986.31|21986.31|21986|21986|21986.31|21986.31|21984.17|21984.17|0
1608131530000|2020-12-16 15:12:10|21985.47|21985.47|21990.59|21990.59|21990.59|21990.59|21985.25|21985.25|0
1608131540000|2020-12-16 15:12:20|21991.64|21991.64|21989.95|21989.95|21991.64|21991.64|21989.74|21989.74|0
1608131550000|2020-12-16 15:12:30|21989.27|21989.27|21988.71|21988.71|21989.27|21989.27|21988.71|21988.71|0
1608131560000|2020-12-16 15:12:40|21987.93|21987.93|21988.46|21988.46|21988.46|21988.46|21987.93|21987.93|0
1608131570000|2020-12-16 15:12:50|21987.09|21987.09|21986.03|21986.03|21987.09|21987.09|21986.03|21986.03|0
1608131580000|2020-12-16 15:13:00|21986.15|21986.15|21983.43|21983.43|21986.15|21986.15|21981.64|21981.64|0
1608131590000|2020-12-16 15:13:10|21984.21|21984.21|21984.58|21984.58|21984.58|21984.58|21983.9|21983.9|0
1608131600000|2020-12-16 15:13:20|21983|21983|21982.85|21982.85|21983.37|21983.37|21982.32|21982.32|0
1608131620000|2020-12-16 15:13:40|21982.42|21982.42|21979.56|21979.56|21982.42|21982.42|21979.56|21979.56|0
1608131630000|2020-12-16 15:13:50|21980.34|21980.34|21981.64|21981.64|21981.64|21981.64|21980.34|21980.34|0
1608131640000|2020-12-16 15:14:00|21981.43|21981.43|21986.09|21986.09|21987.46|21987.46|21980.99|21980.99|0
1608131650000|2020-12-16 15:14:10|21987.46|21987.46|21989.04|21989.04|21989.04|21989.04|21987.46|21987.46|0
1608131660000|2020-12-16 15:14:20|21988.52|21988.52|21987.72|21987.72|21989.3|21989.3|21987.72|21987.72|0
1608131670000|2020-12-16 15:14:30|21988.77|21988.77|21988.24|21988.24|21988.77|21988.77|21988.24|21988.24|0
1608131680000|2020-12-16 15:14:40|21986.87|21986.87|21988.17|21988.17|21988.17|21988.17|21986.8|21986.8|0
1608131690000|2020-12-16 15:14:50|21991.7|21991.7|21993.49|21993.49|21993.49|21993.49|21990.33|21990.33|0
1608131700000|2020-12-16 15:15:00|21991.91|21991.91|21995.2|21995.2|21995.2|21995.2|21991.91|21991.91|0
1608131710000|2020-12-16 15:15:10|21996.56|21996.56|21997.26|21997.26|21997.26|21997.26|21995.88|21995.88|0
1608131720000|2020-12-16 15:15:20|21997.48|21997.48|21997.08|21997.08|22000.26|22000.26|21997.08|21997.08|0
1608131730000|2020-12-16 15:15:30|21996.86|21996.86|21998.65|21998.65|21998.65|21998.65|21996.86|21996.86|0
1608131740000|2020-12-16 15:15:40|21998.12|21998.12|22001.33|22001.33|22001.33|22001.33|21998.12|21998.12|0
1608131750000|2020-12-16 15:15:50|22001.85|22001.85|22004.6|22004.6|22004.6|22004.6|22001.85|22001.85|0
1608131760000|2020-12-16 15:16:00|22005.38|22005.38|22009.38|22009.38|22009.38|22009.38|22005.38|22005.38|0
1608131770000|2020-12-16 15:16:10|22009.59|22009.59|22009.59|22009.59|22009.59|22009.59|22009.52|22009.52|0
1608131780000|2020-12-16 15:16:20|22013.8|22013.8|22010.69|22010.69|22013.8|22013.8|22010.69|22010.69|0
1608131790000|2020-12-16 15:16:30|22009.31|22009.31|22007.32|22007.32|22009.31|22009.31|22006.55|22006.55|0
1608131800000|2020-12-16 15:16:40|22005.95|22005.95|22004.05|22004.05|22005.95|22005.95|22004.05|22004.05|0
1608131810000|2020-12-16 15:16:50|22004.83|22004.83|22016.26|22016.26|22016.26|22016.26|22004.83|22004.83|0
1608131820000|2020-12-16 15:17:00|22017.82|22017.82|22019.41|22019.41|22019.41|22019.41|22017.82|22017.82|0
1608131830000|2020-12-16 15:17:10|22020.46|22020.46|22016.57|22016.57|22021.02|22021.02|22016.57|22016.57|0
1608131840000|2020-12-16 15:17:20|22016.04|22016.04|22019.85|22019.85|22019.85|22019.85|22016.04|22016.04|0
1608131850000|2020-12-16 15:17:30|22020.62|22020.62|22020.62|22020.62|22020.62|22020.62|22020.62|22020.62|0
1608131860000|2020-12-16 15:17:40|22022|22022|22019.94|22019.94|22022|22022|22019.94|22019.94|0
1608131870000|2020-12-16 15:17:50|22019.42|22019.42|22008.72|22008.72|22019.42|22019.42|22008.72|22008.72|0
1608131880000|2020-12-16 15:18:00|22005.97|22005.97|22005.65|22005.65|22007.02|22007.02|22005.65|22005.65|0
1608131890000|2020-12-16 15:18:10|22004.6|22004.6|22009.73|22009.73|22009.73|22009.73|22004.6|22004.6|0
1608131900000|2020-12-16 15:18:20|22011.1|22011.1|22012.94|22012.94|22012.94|22012.94|22011.1|22011.1|0
1608131910000|2020-12-16 15:18:30|22015.57|22015.57|22015.48|22015.48|22016.26|22016.26|22015.48|22015.48|0
1608131920000|2020-12-16 15:18:40|22016.85|22016.85|22016.07|22016.07|22018.23|22018.23|22015.48|22015.48|0
1608131930000|2020-12-16 15:18:50|22015.39|22015.39|22014.75|22014.75|22015.39|22015.39|22014.75|22014.75|0
1608131940000|2020-12-16 15:19:00|22015.8|22015.8|22017.32|22017.32|22017.32|22017.32|22015.27|22015.27|0
1608131950000|2020-12-16 15:19:10|22017.54|22017.54|22021.63|22021.63|22021.63|22021.63|22017.54|22017.54|0
1608131960000|2020-12-16 15:19:20|22022.32|22022.32|22020.92|22020.92|22022.84|22022.84|22020.79|22020.79|0
1608131970000|2020-12-16 15:19:30|22022.29|22022.29|22024.71|22024.71|22024.71|22024.71|22022.29|22022.29|0
1608131980000|2020-12-16 15:19:40|22023.65|22023.65|22023.13|22023.13|22023.65|22023.65|22023.13|22023.13|0
1608131990000|2020-12-16 15:19:50|22021.75|22021.75|22021.32|22021.32|22021.75|22021.75|22021.32|22021.32|0
1608132000000|2020-12-16 15:20:00|22021.44|22021.44|22023.35|22023.35|22023.62|22023.62|22021.44|22021.44|0
1608132010000|2020-12-16 15:20:10|22023.88|22023.88|22026.25|22026.25|22026.25|22026.25|22023.88|22023.88|0
1608132030000|2020-12-16 15:20:30|22027.31|22027.31|22028.2|22028.2|22028.2|22028.2|22027.31|22027.31|0
1608132040000|2020-12-16 15:20:40|22027.67|22027.67|22026.58|22026.58|22028.88|22028.88|22026.58|22026.58|0
1608132050000|2020-12-16 15:20:50|22026.05|22026.05|22024.68|22024.68|22026.05|22026.05|22024.68|22024.68|0
1608132060000|2020-12-16 15:21:00|22024.9|22024.9|22024.9|22024.9|22024.9|22024.9|22024.9|22024.9|0
1608132070000|2020-12-16 15:21:10|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|22024.68|0
1608132080000|2020-12-16 15:21:20|22024.16|22024.16|22023.5|22023.5|22024.16|22024.16|22023.5|22023.5|0
1608132090000|2020-12-16 15:21:30|22020.75|22020.75|22016.27|22016.27|22020.75|22020.75|22015.74|22015.74|0
1608132100000|2020-12-16 15:21:40|22014.69|22014.69|22013.03|22013.03|22018.42|22018.42|22013.03|22013.03|0
1608132110000|2020-12-16 15:21:50|22012.89|22012.89|22008.9|22008.9|22012.89|22012.89|22008.9|22008.9|0
1608132120000|2020-12-16 15:22:00|22008.69|22008.69|22005.05|22005.05|22008.69|22008.69|22005.05|22005.05|0
1608132130000|2020-12-16 15:22:10|22004.94|22004.94|22000.64|22000.64|22004.94|22004.94|22000.64|22000.64|0
1608132140000|2020-12-16 15:22:20|22002.22|22002.22|22004.86|22004.86|22007.61|22007.61|22002.22|22002.22|0
1608132150000|2020-12-16 15:22:30|22005.39|22005.39|22008.33|22008.33|22008.33|22008.33|22005.39|22005.39|0
1608132160000|2020-12-16 15:22:40|22006.96|22006.96|22010|22010|22010|22010|22006.72|22006.72|0
1608132170000|2020-12-16 15:22:50|22010.52|22010.52|22022.22|22022.22|22022.22|22022.22|22010.52|22010.52|0
1608132180000|2020-12-16 15:23:00|22022.87|22022.87|22024.77|22024.77|22024.77|22024.77|22022.87|22022.87|0
1608132190000|2020-12-16 15:23:10|22024.24|22024.24|22020.79|22020.79|22024.4|22024.4|22020.79|22020.79|0
1608132200000|2020-12-16 15:23:20|22021.48|22021.48|22022.85|22022.85|22023.53|22023.53|22021.48|22021.48|0
1608132210000|2020-12-16 15:23:30|22020.95|22020.95|22016.09|22016.09|22020.95|22020.95|22015.85|22015.85|0
1608132220000|2020-12-16 15:23:40|22017.14|22017.14|22018.19|22018.19|22018.19|22018.19|22017.14|22017.14|0
1608132230000|2020-12-16 15:23:50|22017.66|22017.66|22017.66|22017.66|22017.66|22017.66|22017.66|22017.66|0
1608132240000|2020-12-16 15:24:00|22017.76|22017.76|22018.88|22018.88|22018.88|22018.88|22017.76|22017.76|0
1608132250000|2020-12-16 15:24:10|22020.43|22020.43|22020.38|22020.38|22020.43|22020.43|22019.6|22019.6|0
1608132260000|2020-12-16 15:24:20|22021.75|22021.75|22020.91|22020.91|22022.74|22022.74|22020.84|22020.84|0
1608132270000|2020-12-16 15:24:30|22022.29|22022.29|22020.91|22020.91|22022.29|22022.29|22020.91|22020.91|0
1608132280000|2020-12-16 15:24:40|22021.59|22021.59|22025.03|22025.03|22025.03|22025.03|22021.59|22021.59|0
1608132290000|2020-12-16 15:24:50|22025.55|22025.55|22029.3|22029.3|22029.3|22029.3|22025.55|22025.55|0
1608132300000|2020-12-16 15:25:00|22029.42|22029.42|22039.38|22039.38|22039.38|22039.38|22029.42|22029.42|0
1608132310000|2020-12-16 15:25:10|22040.07|22040.07|22039.83|22039.83|22041.62|22041.62|22039.83|22039.83|0
1608132320000|2020-12-16 15:25:20|22039.88|22039.88|22046.07|22046.07|22046.07|22046.07|22039.57|22039.57|0
1608132330000|2020-12-16 15:25:30|22044.69|22044.69|22041.94|22041.94|22044.69|22044.69|22041.94|22041.94|0
1608132340000|2020-12-16 15:25:40|22042.47|22042.47|22042.37|22042.37|22042.59|22042.59|22042.37|22042.37|0
1608132350000|2020-12-16 15:25:50|22042.44|22042.44|22039.05|22039.05|22042.51|22042.51|22039.05|22039.05|0
1608132360000|2020-12-16 15:26:00|22040.42|22040.42|22043.63|22043.63|22043.63|22043.63|22040.42|22040.42|0
1608132370000|2020-12-16 15:26:10|22044.68|22044.68|22047.52|22047.52|22047.52|22047.52|22044.68|22044.68|0
1608132380000|2020-12-16 15:26:20|22048.04|22048.04|22051.61|22051.61|22051.61|22051.61|22048.04|22048.04|0
1608132390000|2020-12-16 15:26:30|22051.67|22051.67|22054.89|22054.89|22058.54|22058.54|22051.67|22051.67|0
1608132400000|2020-12-16 15:26:40|22054.94|22054.94|22052.96|22052.96|22054.97|22054.97|22052.96|22052.96|0
1608132410000|2020-12-16 15:26:50|22050.21|22050.21|22050.21|22050.21|22050.21|22050.21|22050.21|22050.21|0
1608132420000|2020-12-16 15:27:00|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|22052.96|0
1608132430000|2020-12-16 15:27:10|22054.54|22054.54|22054.18|22054.18|22055.23|22055.23|22053.85|22053.85|0
1608132440000|2020-12-16 15:27:20|22055.23|22055.23|22059.03|22059.03|22059.03|22059.03|22055.23|22055.23|0
1608132450000|2020-12-16 15:27:30|22056.28|22056.28|22055.92|22055.92|22057.13|22057.13|22055.75|22055.75|0
1608132460000|2020-12-16 15:27:40|22056.45|22056.45|22056.45|22056.45|22056.45|22056.45|22056.45|22056.45|0
1608132470000|2020-12-16 15:27:50|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|0
1608132480000|2020-12-16 15:28:00|22056.45|22056.45|22059.72|22059.72|22059.72|22059.72|22056.45|22056.45|0
1608132490000|2020-12-16 15:28:10|22061.1|22061.1|22063.08|22063.08|22063.08|22063.08|22061.1|22061.1|0
1608132500000|2020-12-16 15:28:20|22062.56|22062.56|22057.45|22057.45|22062.56|22062.56|22057.45|22057.45|0
1608132510000|2020-12-16 15:28:30|22056.77|22056.77|22056.24|22056.24|22056.92|22056.92|22055.19|22055.19|0
1608132520000|2020-12-16 15:28:40|22054.87|22054.87|22054.87|22054.87|22054.87|22054.87|22054.87|22054.87|0
1608132530000|2020-12-16 15:28:50|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|22055.92|0
1608132540000|2020-12-16 15:29:00|22057.82|22057.82|22058.22|22058.22|22062.39|22062.39|22057.82|22057.82|0
1608132550000|2020-12-16 15:29:10|22055.59|22055.59|22052.89|22052.89|22055.59|22055.59|22052.89|22052.89|0
1608132560000|2020-12-16 15:29:20|22053.94|22053.94|22053.94|22053.94|22053.94|22053.94|22053.94|22053.94|0
1608132570000|2020-12-16 15:29:30|22051.84|22051.84|22051.84|22051.84|22051.84|22051.84|22051.84|22051.84|0
1608132580000|2020-12-16 15:29:40|22052.36|22052.36|22048.58|22048.58|22052.36|22052.36|22047.63|22047.63|0
1608132590000|2020-12-16 15:29:50|22049.11|22049.11|22049.11|22049.11|22049.11|22049.11|22049.11|22049.11|0
1608132600000|2020-12-16 15:30:00|22051.01|22051.01|22052.91|22052.91|22053.44|22053.44|22051.01|22051.01|0
1608132610000|2020-12-16 15:30:10|22053.44|22053.44|22054.9|22054.9|22054.9|22054.9|22053.44|22053.44|0
1608132620000|2020-12-16 15:30:20|22055.95|22055.95|22060.9|22060.9|22060.9|22060.9|22055.95|22055.95|0
1608132630000|2020-12-16 15:30:30|22061.95|22061.95|22061.95|22061.95|22061.95|22061.95|22061.95|22061.95|0
1608132640000|2020-12-16 15:30:40|22061.42|22061.42|22063.32|22063.32|22063.32|22063.32|22061.42|22061.42|0
1608132650000|2020-12-16 15:30:50|22063.45|22063.45|22061.69|22061.69|22063.45|22063.45|22061.69|22061.69|0
1608132660000|2020-12-16 15:31:00|22060.64|22060.64|22059.13|22059.13|22060.64|22060.64|22058.45|22058.45|0
1608132670000|2020-12-16 15:31:10|22057.76|22057.76|22060.85|22060.85|22060.85|22060.85|22057.76|22057.76|0
1608132680000|2020-12-16 15:31:20|22058.1|22058.1|22058.71|22058.71|22059.15|22059.15|22058.1|22058.1|0
1608132700000|2020-12-16 15:31:40|22059.39|22059.39|22061.92|22061.92|22061.92|22061.92|22059.39|22059.39|0
1608132710000|2020-12-16 15:31:50|22060.55|22060.55|22061.11|22061.11|22061.11|22061.11|22059.74|22059.74|0
1608132720000|2020-12-16 15:32:00|22061.8|22061.8|22064.05|22064.05|22064.05|22064.05|22061.8|22061.8|0
1608132730000|2020-12-16 15:32:10|22065.42|22065.42|22067.73|22067.73|22067.73|22067.73|22065.42|22065.42|0
1608132740000|2020-12-16 15:32:20|22067.05|22067.05|22071.27|22071.27|22071.27|22071.27|22065.49|22065.49|0
1608132750000|2020-12-16 15:32:30|22071.04|22071.04|22070.08|22070.08|22071.04|22071.04|22070.08|22070.08|0
1608132760000|2020-12-16 15:32:40|22069.81|22069.81|22064.07|22064.07|22069.81|22069.81|22064.07|22064.07|0
1608132780000|2020-12-16 15:33:00|22063.91|22063.91|22063.91|22063.91|22063.91|22063.91|22063.39|22063.39|0
1608132800000|2020-12-16 15:33:20|22064.97|22064.97|22066.34|22066.34|22066.34|22066.34|22064.97|22064.97|0
1608132810000|2020-12-16 15:33:30|22067.39|22067.39|22070.38|22070.38|22070.45|22070.45|22066.87|22066.87|0
1608132820000|2020-12-16 15:33:40|22069.01|22069.01|22068.26|22068.26|22069.01|22069.01|22068.26|22068.26|0
1608132830000|2020-12-16 15:33:50|22068.79|22068.79|22063.5|22063.5|22068.79|22068.79|22063.5|22063.5|0
1608132840000|2020-12-16 15:34:00|22064.55|22064.55|22064.55|22064.55|22064.55|22064.55|22064.55|22064.55|0
1608132850000|2020-12-16 15:34:10|22064.34|22064.34|22066.29|22066.29|22066.42|22066.42|22064.34|22064.34|0
1608132860000|2020-12-16 15:34:20|22064.24|22064.24|22056.51|22056.51|22064.24|22064.24|22055.34|22055.34|0
1608132870000|2020-12-16 15:34:30|22056.45|22056.45|22057.09|22057.09|22057.09|22057.09|22056.45|22056.45|0
1608132880000|2020-12-16 15:34:40|22057.15|22057.15|22057.15|22057.15|22057.15|22057.15|22057.15|22057.15|0
1608132890000|2020-12-16 15:34:50|22055.77|22055.77|22055.91|22055.91|22055.91|22055.91|22055.77|22055.77|0
1608132900000|2020-12-16 15:35:00|22055.98|22055.98|22057.88|22057.88|22057.88|22057.88|22055.98|22055.98|0
1608132910000|2020-12-16 15:35:10|22057.95|22057.95|22061.3|22061.3|22061.3|22061.3|22057.95|22057.95|0
1608132920000|2020-12-16 15:35:20|22061.83|22061.83|22062.08|22062.08|22062.08|22062.08|22061.83|22061.83|0
1608132930000|2020-12-16 15:35:30|22061.96|22061.96|22063.34|22063.34|22063.34|22063.34|22061.96|22061.96|0
1608132940000|2020-12-16 15:35:40|22063.54|22063.54|22059.59|22059.59|22063.54|22063.54|22059.59|22059.59|0
1608132950000|2020-12-16 15:35:50|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|0
1608132960000|2020-12-16 15:36:00|22060.44|22060.44|22062.06|22062.06|22062.06|22062.06|22060.16|22060.16|0
1608132970000|2020-12-16 15:36:10|22062|22062|22061.41|22061.41|22062|22062|22061.41|22061.41|0
1608132980000|2020-12-16 15:36:20|22061.27|22061.27|22057.62|22057.62|22061.27|22061.27|22057.62|22057.62|0
1608132990000|2020-12-16 15:36:30|22056.57|22056.57|22056.57|22056.57|22056.57|22056.57|22056.57|22056.57|0
1608133000000|2020-12-16 15:36:40|22055.72|22055.72|22056.03|22056.03|22056.03|22056.03|22055.03|22055.03|0
1608133010000|2020-12-16 15:36:50|22056.71|22056.71|22056.71|22056.71|22056.71|22056.71|22056.71|22056.71|0
1608133020000|2020-12-16 15:37:00|22056.5|22056.5|22057.45|22057.45|22057.45|22057.45|22056.07|22056.07|0
1608133030000|2020-12-16 15:37:10|22058.82|22058.82|22060.19|22060.19|22060.19|22060.19|22058.82|22058.82|0
1608133040000|2020-12-16 15:37:20|22060.26|22060.26|22060.43|22060.43|22060.43|22060.43|22059.91|22059.91|0
1608133050000|2020-12-16 15:37:30|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|22059.06|0
1608133060000|2020-12-16 15:37:40|22060.43|22060.43|22061.08|22061.08|22061.08|22061.08|22060.43|22060.43|0
1608133070000|2020-12-16 15:37:50|22060.23|22060.23|22057.09|22057.09|22060.23|22060.23|22057.09|22057.09|0
1608133080000|2020-12-16 15:38:00|22058.15|22058.15|22058.15|22058.15|22058.15|22058.15|22058.15|22058.15|0
1608133090000|2020-12-16 15:38:10|22058.67|22058.67|22056.05|22056.05|22058.67|22058.67|22054.54|22054.54|0
1608133100000|2020-12-16 15:38:20|22051.92|22051.92|22053.08|22053.08|22053.3|22053.3|22051.92|22051.92|0
1608133110000|2020-12-16 15:38:30|22053.61|22053.61|22056.17|22056.17|22056.17|22056.17|22052.4|22052.4|0
1608133130000|2020-12-16 15:38:50|22056.85|22056.85|22063.52|22063.52|22064.57|22064.57|22056.85|22056.85|0
1608133140000|2020-12-16 15:39:00|22062.14|22062.14|22066.78|22066.78|22066.78|22066.78|22062.14|22062.14|0
1608133150000|2020-12-16 15:39:10|22067.31|22067.31|22070.13|22070.13|22070.13|22070.13|22067.31|22067.31|0
1608133160000|2020-12-16 15:39:20|22068.75|22068.75|22067.09|22067.09|22068.75|22068.75|22067.09|22067.09|0
1608133180000|2020-12-16 15:39:40|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|22067.13|0
1608133190000|2020-12-16 15:39:50|22070.24|22070.24|22072.14|22072.14|22072.57|22072.57|22070.24|22070.24|0
1608133200000|2020-12-16 15:40:00|22072.57|22072.57|22074.62|22074.62|22074.62|22074.62|22072.57|22072.57|0
1608133210000|2020-12-16 15:40:10|22077.37|22077.37|22076.77|22076.77|22077.48|22077.48|22076.77|22076.77|0
1608133220000|2020-12-16 15:40:20|22076.99|22076.99|22070.91|22070.91|22077.51|22077.51|22070.91|22070.91|0
1608133230000|2020-12-16 15:40:30|22070.13|22070.13|22070.91|22070.91|22070.91|22070.91|22070.13|22070.13|0
1608133240000|2020-12-16 15:40:40|22071.05|22071.05|22071.46|22071.46|22071.58|22071.58|22071.05|22071.05|0
1608133250000|2020-12-16 15:40:50|22070.68|22070.68|22070.48|22070.48|22070.68|22070.68|22070.48|22070.48|0
1608133260000|2020-12-16 15:41:00|22070.26|22070.26|22071.94|22071.94|22071.94|22071.94|22070.26|22070.26|0
1608133270000|2020-12-16 15:41:10|22071.42|22071.42|22065.72|22065.72|22071.42|22071.42|22065.2|22065.2|0
1608133280000|2020-12-16 15:41:20|22064.35|22064.35|22063.82|22063.82|22064.35|22064.35|22063.82|22063.82|0
1608133300000|2020-12-16 15:41:40|22064.35|22064.35|22062.82|22062.82|22064.87|22064.87|22062.82|22062.82|0
1608133310000|2020-12-16 15:41:50|22063.5|22063.5|22063.03|22063.03|22064.08|22064.08|22062.45|22062.45|0
1608133320000|2020-12-16 15:42:00|22064.08|22064.08|22067.29|22067.29|22067.29|22067.29|22064.08|22064.08|0
1608133340000|2020-12-16 15:42:20|22071.41|22071.41|22072.79|22072.79|22074.16|22074.16|22071.41|22071.41|0
1608133350000|2020-12-16 15:42:30|22071.21|22071.21|22071.29|22071.29|22071.32|22071.32|22070.89|22070.89|0
1608133370000|2020-12-16 15:42:50|22071.36|22071.36|22071.95|22071.95|22073.32|22073.32|22071.36|22071.36|0
1608133380000|2020-12-16 15:43:00|22071.42|22071.42|22066.59|22066.59|22071.42|22071.42|22066.59|22066.59|0
1608133390000|2020-12-16 15:43:10|22065.54|22065.54|22065.21|22065.21|22065.54|22065.54|22065.21|22065.21|0
1608133400000|2020-12-16 15:43:20|22063.41|22063.41|22055.5|22055.5|22063.41|22063.41|22055.29|22055.29|0
1608133410000|2020-12-16 15:43:30|22056.03|22056.03|22056.69|22056.69|22056.72|22056.72|22055.35|22055.35|0
1608133420000|2020-12-16 15:43:40|22056.9|22056.9|22056.38|22056.38|22056.9|22056.9|22056.38|22056.38|0
1608133430000|2020-12-16 15:43:50|22057.16|22057.16|22057.16|22057.16|22057.16|22057.16|22057.16|22057.16|0
1608133440000|2020-12-16 15:44:00|22059.95|22059.95|22058.57|22058.57|22059.95|22059.95|22058.57|22058.57|0
1608133450000|2020-12-16 15:44:10|22056.46|22056.46|22050.97|22050.97|22056.46|22056.46|22050.97|22050.97|0
1608133460000|2020-12-16 15:44:20|22050.53|22050.53|22050.31|22050.31|22050.53|22050.53|22050.31|22050.31|0
1608133470000|2020-12-16 15:44:30|22051.36|22051.36|22052.87|22052.87|22053.3|22053.3|22051.15|22051.15|0
1608133480000|2020-12-16 15:44:40|22051.29|22051.29|22051.08|22051.08|22051.29|22051.29|22051.08|22051.08|0
1608133490000|2020-12-16 15:44:50|22049.5|22049.5|22045.54|22045.54|22049.5|22049.5|22045.54|22045.54|0
1608133500000|2020-12-16 15:45:00|22045.11|22045.11|22044.46|22044.46|22045.11|22045.11|22044.18|22044.18|0
1608133510000|2020-12-16 15:45:10|22044.39|22044.39|22044.42|22044.42|22044.42|22044.42|22044.39|22044.39|0
1608133520000|2020-12-16 15:45:20|22044.63|22044.63|22045.38|22045.38|22045.69|22045.69|22044.63|22044.63|0
1608133530000|2020-12-16 15:45:30|22046.75|22046.75|22048.24|22048.24|22048.55|22048.55|22046.75|22046.75|0
1608133540000|2020-12-16 15:45:40|22049.29|22049.29|22050.07|22050.07|22050.07|22050.07|22049.29|22049.29|0
1608133550000|2020-12-16 15:45:50|22048.7|22048.7|22047.32|22047.32|22048.7|22048.7|22047.32|22047.32|0
1608133560000|2020-12-16 15:46:00|22047.36|22047.36|22048|22048|22048|22048|22047.36|22047.36|0
1608133570000|2020-12-16 15:46:10|22046.42|22046.42|22044.49|22044.49|22046.42|22046.42|22044.28|22044.28|0
1608133580000|2020-12-16 15:46:20|22043.44|22043.44|22044.4|22044.4|22044.49|22044.49|22043.19|22043.19|0
1608133590000|2020-12-16 15:46:30|22037.53|22037.53|22036.04|22036.04|22037.53|22037.53|22036.04|22036.04|0
1608133610000|2020-12-16 15:46:50|22036.18|22036.18|22037.48|22037.48|22037.55|22037.55|22036.18|22036.18|0
1608133620000|2020-12-16 15:47:00|22036.8|22036.8|22032.2|22032.2|22036.8|22036.8|22032.2|22032.2|0
1608133630000|2020-12-16 15:47:10|22030.83|22030.83|22028.17|22028.17|22031.06|22031.06|22028.17|22028.17|0
1608133640000|2020-12-16 15:47:20|22027.65|22027.65|22031.95|22031.95|22031.95|22031.95|22027.65|22027.65|0
1608133650000|2020-12-16 15:47:30|22031.43|22031.43|22028.68|22028.68|22031.43|22031.43|22028.68|22028.68|0
1608133660000|2020-12-16 15:47:40|22029.11|22029.11|22029.11|22029.11|22029.11|22029.11|22029.11|22029.11|0
1608133670000|2020-12-16 15:47:50|22027.55|22027.55|22029.01|22029.01|22029.77|22029.77|22027.55|22027.55|0
1608133680000|2020-12-16 15:48:00|22029.69|22029.69|22029.62|22029.62|22029.76|22029.76|22029.62|22029.62|0
1608133700000|2020-12-16 15:48:20|22030.05|22030.05|22031.85|22031.85|22031.85|22031.85|22030.05|22030.05|0
1608133710000|2020-12-16 15:48:30|22033.4|22033.4|22034.18|22034.18|22034.18|22034.18|22033.4|22033.4|0
1608133720000|2020-12-16 15:48:40|22034.71|22034.71|22032.49|22032.49|22034.71|22034.71|22031.96|22031.96|0
1608133730000|2020-12-16 15:48:50|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|22032.62|0
1608133740000|2020-12-16 15:49:00|22032.69|22032.69|22034.07|22034.07|22034.07|22034.07|22032.69|22032.69|0
1608133750000|2020-12-16 15:49:10|22033.88|22033.88|22033.88|22033.88|22033.88|22033.88|22033.88|22033.88|0
1608133760000|2020-12-16 15:49:20|22035.25|22035.25|22046.4|22046.4|22046.4|22046.4|22035.25|22035.25|0
1608133770000|2020-12-16 15:49:30|22047.45|22047.45|22047.02|22047.02|22047.45|22047.45|22046.92|22046.92|0
1608133780000|2020-12-16 15:49:40|22046.33|22046.33|22044.12|22044.12|22046.33|22046.33|22044.12|22044.12|0
1608133790000|2020-12-16 15:49:50|22044.65|22044.65|22046.02|22046.02|22046.02|22046.02|22044.65|22044.65|0
1608133800000|2020-12-16 15:50:00|22046.24|22046.24|22042.73|22042.73|22046.4|22046.4|22042.73|22042.73|0
1608133810000|2020-12-16 15:50:10|22041.36|22041.36|22043.37|22043.37|22043.37|22043.37|22041.36|22041.36|0
1608133820000|2020-12-16 15:50:20|22044.42|22044.42|22043.05|22043.05|22044.42|22044.42|22043.05|22043.05|0
1608133830000|2020-12-16 15:50:30|22043.57|22043.57|22043.05|22043.05|22043.57|22043.57|22043.05|22043.05|0
1608133840000|2020-12-16 15:50:40|22043.26|22043.26|22040.09|22040.09|22043.26|22043.26|22040.09|22040.09|0
1608133850000|2020-12-16 15:50:50|22040.52|22040.52|22041.96|22041.96|22041.96|22041.96|22040.52|22040.52|0
1608133860000|2020-12-16 15:51:00|22042.17|22042.17|22042.46|22042.46|22042.46|22042.46|22042.17|22042.17|0
1608133870000|2020-12-16 15:51:10|22041.93|22041.93|22039.9|22039.9|22041.93|22041.93|22039.9|22039.9|0
1608133880000|2020-12-16 15:51:20|22039.12|22039.12|22038.87|22038.87|22039.12|22039.12|22038.34|22038.34|0
1608133890000|2020-12-16 15:51:30|22037.5|22037.5|22037.28|22037.28|22037.5|22037.5|22037.28|22037.28|0
1608133900000|2020-12-16 15:51:40|22038.06|22038.06|22039.31|22039.31|22039.31|22039.31|22037.94|22037.94|0
1608133910000|2020-12-16 15:51:50|22038.79|22038.79|22038.14|22038.14|22038.79|22038.79|22038.14|22038.14|0
1608133920000|2020-12-16 15:52:00|22035.39|22035.39|22034.87|22034.87|22037.45|22037.45|22034.87|22034.87|0
1608133940000|2020-12-16 15:52:20|22034.73|22034.73|22031.09|22031.09|22035.32|22035.32|22031.09|22031.09|0
1608133950000|2020-12-16 15:52:30|22030.41|22030.41|22030.27|22030.27|22031.04|22031.04|22026.92|22026.92|0
1608133960000|2020-12-16 15:52:40|22028.89|22028.89|22027.4|22027.4|22028.89|22028.89|22026.03|22026.03|0
1608133970000|2020-12-16 15:52:50|22026.72|22026.72|22025.25|22025.25|22026.72|22026.72|22025.25|22025.25|0
1608133980000|2020-12-16 15:53:00|22025.04|22025.04|22019.81|22019.81|22025.04|22025.04|22019.81|22019.81|0
1608133990000|2020-12-16 15:53:10|22019.75|22019.75|22021.04|22021.04|22022.09|22022.09|22019.75|22019.75|0
1608134010000|2020-12-16 15:53:30|22022.41|22022.41|22023.79|22023.79|22023.79|22023.79|22022.41|22022.41|0
1608134020000|2020-12-16 15:53:40|22024.47|22024.47|22024.69|22024.69|22026.06|22026.06|22024.25|22024.25|0
1608134030000|2020-12-16 15:53:50|22024.16|22024.16|22021.58|22021.58|22024.16|22024.16|22021.58|22021.58|0
1608134040000|2020-12-16 15:54:00|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|0
1608134050000|2020-12-16 15:54:10|22021.58|22021.58|22028.13|22028.13|22028.13|22028.13|22021.58|22021.58|0
1608134060000|2020-12-16 15:54:20|22026.76|22026.76|22027.82|22027.82|22028.2|22028.2|22025.98|22025.98|0
1608134080000|2020-12-16 15:54:40|22028.35|22028.35|22026.98|22026.98|22028.35|22028.35|22026.98|22026.98|0
1608134090000|2020-12-16 15:54:50|22025.6|22025.6|22025.6|22025.6|22025.6|22025.6|22025.6|22025.6|0
1608134100000|2020-12-16 15:55:00|22026.28|22026.28|22028.34|22028.34|22028.34|22028.34|22026.28|22026.28|0
1608134110000|2020-12-16 15:55:10|22028.41|22028.41|22030.92|22030.92|22030.92|22030.92|22028.41|22028.41|0
1608134120000|2020-12-16 15:55:20|22030.24|22030.24|22030.24|22030.24|22030.24|22030.24|22030.24|22030.24|0
1608134130000|2020-12-16 15:55:30|22027.88|22027.88|22028.2|22028.2|22028.2|22028.2|22026.3|22026.3|0
1608134140000|2020-12-16 15:55:40|22026.84|22026.84|22026.84|22026.84|22026.95|22026.95|22026.84|22026.84|0
1608134150000|2020-12-16 15:55:50|22025.26|22025.26|22024.21|22024.21|22025.26|22025.26|22024.21|22024.21|0
1608134160000|2020-12-16 15:56:00|22024.89|22024.89|22026.88|22026.88|22026.88|22026.88|22024.89|22024.89|0
1608134170000|2020-12-16 15:56:10|22026.94|22026.94|22027.72|22027.72|22027.72|22027.72|22026.94|22026.94|0
1608134180000|2020-12-16 15:56:20|22027.2|22027.2|22023.99|22023.99|22027.2|22027.2|22023.99|22023.99|0
1608134190000|2020-12-16 15:56:30|22023.85|22023.85|22024.21|22024.21|22024.21|22024.21|22023.85|22023.85|0
1608134200000|2020-12-16 15:56:40|22024.42|22024.42|22024.03|22024.03|22024.56|22024.56|22022.13|22022.13|0
1608134220000|2020-12-16 15:57:00|22023.5|22023.5|22021.57|22021.57|22023.5|22023.5|22019.98|22019.98|0
1608134230000|2020-12-16 15:57:10|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|0
1608134240000|2020-12-16 15:57:20|22023.16|22023.16|22022.48|22022.48|22023.16|22023.16|22022.48|22022.48|0
1608134250000|2020-12-16 15:57:30|22021.79|22021.79|22019.04|22019.04|22021.79|22021.79|22019.04|22019.04|0
1608134260000|2020-12-16 15:57:40|22019.26|22019.26|22015.39|22015.39|22019.26|22019.26|22015.39|22015.39|0
1608134270000|2020-12-16 15:57:50|22014.61|22014.61|22014.4|22014.4|22014.61|22014.61|22014.4|22014.4|0
1608134280000|2020-12-16 15:58:00|22014.18|22014.18|22011.23|22011.23|22014.18|22014.18|22011.23|22011.23|0
1608134290000|2020-12-16 15:58:10|22011.91|22011.91|22009.85|22009.85|22011.91|22011.91|22009.85|22009.85|0
1608134300000|2020-12-16 15:58:20|22009.74|22009.74|22009.74|22009.74|22009.74|22009.74|22009.74|22009.74|0
1608134310000|2020-12-16 15:58:30|22008.36|22008.36|22008.45|22008.45|22008.48|22008.48|22008.36|22008.36|0
1608134320000|2020-12-16 15:58:40|22007.39|22007.39|22004.13|22004.13|22007.39|22007.39|22004.13|22004.13|0
1608134330000|2020-12-16 15:58:50|22003.6|22003.6|22000.52|22000.52|22003.6|22003.6|22000.52|22000.52|0
1608134340000|2020-12-16 15:59:00|22000.74|22000.74|21999.44|21999.44|22000.81|22000.81|21999.44|21999.44|0
1608134350000|2020-12-16 15:59:10|21999.22|21999.22|21999.22|21999.22|21999.22|21999.22|21999.22|21999.22|0
1608134360000|2020-12-16 15:59:20|21998.99|21998.99|21998.5|21998.5|21998.99|21998.99|21998.5|21998.5|0
1608134370000|2020-12-16 15:59:30|21998.06|21998.06|21997.63|21997.63|21998.06|21998.06|21997.63|21997.63|0
1608134380000|2020-12-16 15:59:40|21997.41|21997.41|21993.89|21993.89|21997.41|21997.41|21993.89|21993.89|0
1608134390000|2020-12-16 15:59:50|21993.67|21993.67|21993.67|21993.67|21995.04|21995.04|21993.67|21993.67|0
1608134400000|2020-12-16 16:00:00|21992.89|21992.89|21993.93|21993.93|21996.67|21996.67|21992.89|21992.89|0
1608134410000|2020-12-16 16:00:10|21993.96|21993.96|21992.55|21992.55|21993.96|21993.96|21992.55|21992.55|0
1608134420000|2020-12-16 16:00:20|21993.93|21993.93|21995.63|21995.63|21995.63|21995.63|21993.34|21993.34|0
1608134430000|2020-12-16 16:00:30|21995.41|21995.41|21995.41|21995.41|21995.41|21995.41|21995.41|21995.41|0
1608134440000|2020-12-16 16:00:40|21995.2|21995.2|21991.63|21991.63|21995.2|21995.2|21991.63|21991.63|0
1608134450000|2020-12-16 16:00:50|21990.07|21990.07|21990.75|21990.75|21990.75|21990.75|21990.07|21990.07|0
1608134460000|2020-12-16 16:01:00|21990.82|21990.82|21990.94|21990.94|21990.94|21990.94|21989.56|21989.56|0
1608134470000|2020-12-16 16:01:10|21989.88|21989.88|21989.82|21989.82|21989.88|21989.88|21989.82|21989.82|0
1608134480000|2020-12-16 16:01:20|21991.2|21991.2|21994.95|21994.95|21994.95|21994.95|21991.2|21991.2|0
1608134490000|2020-12-16 16:01:30|21994.27|21994.27|21994.06|21994.06|21994.27|21994.27|21993.84|21993.84|0
1608134500000|2020-12-16 16:01:40|21993.37|21993.37|21987.96|21987.96|21993.37|21993.37|21987.96|21987.96|0
1608134510000|2020-12-16 16:01:50|21987.27|21987.27|21985.18|21985.18|21987.27|21987.27|21985.18|21985.18|0
1608134520000|2020-12-16 16:02:00|21984.13|21984.13|21983.13|21983.13|21984.13|21984.13|21983.13|21983.13|0
1608134530000|2020-12-16 16:02:10|21982.08|21982.08|21980.08|21980.08|21982.08|21982.08|21980.02|21980.02|0
1608134540000|2020-12-16 16:02:20|21980.19|21980.19|21980.6|21980.6|21980.6|21980.6|21980.08|21980.08|0
1608134560000|2020-12-16 16:02:40|21982.96|21982.96|21989.56|21989.56|21989.56|21989.56|21982.96|21982.96|0
1608134570000|2020-12-16 16:02:50|21989.35|21989.35|21986.4|21986.4|21989.35|21989.35|21986.4|21986.4|0
1608134580000|2020-12-16 16:03:00|21986.47|21986.47|21985.71|21985.71|21986.47|21986.47|21985.71|21985.71|0
1608134590000|2020-12-16 16:03:10|21983.81|21983.81|21985.18|21985.18|21985.18|21985.18|21983.81|21983.81|0
1608134600000|2020-12-16 16:03:20|21986.55|21986.55|21987.76|21987.76|21987.76|21987.76|21986.55|21986.55|0
1608134610000|2020-12-16 16:03:30|21988.81|21988.81|21991.31|21991.31|21991.31|21991.31|21988.03|21988.03|0
1608134620000|2020-12-16 16:03:40|21991.43|21991.43|21991.22|21991.22|21991.43|21991.43|21991.22|21991.22|0
1608134630000|2020-12-16 16:03:50|21991.9|21991.9|21992.96|21992.96|21992.96|21992.96|21991.22|21991.22|0
1608134640000|2020-12-16 16:04:00|21991.38|21991.38|21991.38|21991.38|21991.38|21991.38|21991.38|21991.38|0
1608134660000|2020-12-16 16:04:20|21991.9|21991.9|22000.06|22000.06|22000.06|22000.06|21991.9|21991.9|0
1608134670000|2020-12-16 16:04:30|21999.38|21999.38|21997.5|21997.5|21999.38|21999.38|21997.5|21997.5|0
1608134680000|2020-12-16 16:04:40|21998.18|21998.18|21998.3|21998.3|21999.66|21999.66|21998.18|21998.18|0
1608134700000|2020-12-16 16:05:00|21998.44|21998.44|21998.12|21998.12|21998.65|21998.65|21998.12|21998.12|0
1608134710000|2020-12-16 16:05:10|21998.19|21998.19|21997.88|21997.88|21999.71|21999.71|21997.81|21997.81|0
1608134720000|2020-12-16 16:05:20|21998.07|21998.07|21999.12|21999.12|21999.12|21999.12|21998.07|21998.07|0
1608134730000|2020-12-16 16:05:30|21997.06|21997.06|21997.74|21997.74|21997.74|21997.74|21995|21995|0
1608134740000|2020-12-16 16:05:40|21997.52|21997.52|21988.15|21988.15|21997.52|21997.52|21988.15|21988.15|0
1608134750000|2020-12-16 16:05:50|21987.94|21987.94|21989.06|21989.06|21989.06|21989.06|21987.26|21987.26|0
1608134760000|2020-12-16 16:06:00|21990.43|21990.43|21991.11|21991.11|21991.11|21991.11|21990.43|21990.43|0
1608134770000|2020-12-16 16:06:10|21990.89|21990.89|21988.18|21988.18|21990.89|21990.89|21988.18|21988.18|0
1608134780000|2020-12-16 16:06:20|21987.96|21987.96|21987.96|21987.96|21987.96|21987.96|21987.96|21987.96|0
1608134790000|2020-12-16 16:06:30|21988.18|21988.18|21988.18|21988.18|21988.18|21988.18|21988.18|21988.18|0
1608134800000|2020-12-16 16:06:40|21989.23|21989.23|21987.33|21987.33|21989.23|21989.23|21987.33|21987.33|0
1608134810000|2020-12-16 16:06:50|21988.01|21988.01|21988.01|21988.01|21988.01|21988.01|21988.01|21988.01|0
1608134820000|2020-12-16 16:07:00|21988.23|21988.23|21987.55|21987.55|21988.23|21988.23|21987.55|21987.55|0
1608134830000|2020-12-16 16:07:10|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|21987.67|0
1608134840000|2020-12-16 16:07:20|21987.8|21987.8|21991.5|21991.5|21991.5|21991.5|21986.7|21986.7|0
1608134850000|2020-12-16 16:07:30|21992.18|21992.18|21995.08|21995.08|21995.08|21995.08|21991.97|21991.97|0
1608134860000|2020-12-16 16:07:40|21994.55|21994.55|21994.61|21994.61|21994.61|21994.61|21994.55|21994.55|0
1608134870000|2020-12-16 16:07:50|21995.38|21995.38|21995.32|21995.32|21995.38|21995.38|21995.32|21995.32|0
1608134880000|2020-12-16 16:08:00|21993.94|21993.94|21989.2|21989.2|21993.94|21993.94|21989.2|21989.2|0
1608134890000|2020-12-16 16:08:10|21988.68|21988.68|21989.42|21989.42|21990.79|21990.79|21988|21988|0
1608134900000|2020-12-16 16:08:20|21990.47|21990.47|21993.56|21993.56|21994.93|21994.93|21990.47|21990.47|0
1608134910000|2020-12-16 16:08:30|21993.69|21993.69|21999.07|21999.07|21999.07|21999.07|21993.69|21993.69|0
1608134920000|2020-12-16 16:08:40|21997.7|21997.7|21994.64|21994.64|21997.7|21997.7|21994.42|21994.42|0
1608134930000|2020-12-16 16:08:50|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|21994.71|0
1608134940000|2020-12-16 16:09:00|21996.09|21996.09|21996.9|21996.9|21996.9|21996.9|21996.09|21996.09|0
1608134950000|2020-12-16 16:09:10|21996.68|21996.68|21993.56|21993.56|21996.68|21996.68|21993.56|21993.56|0
1608134960000|2020-12-16 16:09:20|21992.87|21992.87|21995.29|21995.29|21995.29|21995.29|21992.87|21992.87|0
1608134970000|2020-12-16 16:09:30|21998.04|21998.04|21998.61|21998.61|21998.82|21998.82|21998.04|21998.04|0
1608134980000|2020-12-16 16:09:40|21999.38|21999.38|22002.66|22002.66|22002.66|22002.66|21999.38|21999.38|0
1608134990000|2020-12-16 16:09:50|22003.19|22003.19|21997.63|21997.63|22003.19|22003.19|21997.63|21997.63|0
1608135000000|2020-12-16 16:10:00|21996.07|21996.07|21994.16|21994.16|21996.07|21996.07|21994.16|21994.16|0
1608135010000|2020-12-16 16:10:10|21993.94|21993.94|21993.83|21993.83|21993.94|21993.94|21993.83|21993.83|0
1608135020000|2020-12-16 16:10:20|21993.76|21993.76|21993.16|21993.16|21993.76|21993.76|21993.16|21993.16|0
1608135030000|2020-12-16 16:10:30|21992.64|21992.64|21992.42|21992.42|21992.64|21992.64|21992.42|21992.42|0
1608135040000|2020-12-16 16:10:40|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|0
1608135050000|2020-12-16 16:10:50|21992.92|21992.92|21992.92|21992.92|21992.92|21992.92|21992.92|21992.92|0
1608135060000|2020-12-16 16:11:00|21992.7|21992.7|21993.83|21993.83|21993.89|21993.89|21992.7|21992.7|0
1608135070000|2020-12-16 16:11:10|21994.04|21994.04|21992.83|21992.83|21994.04|21994.04|21992.83|21992.83|0
1608135080000|2020-12-16 16:11:20|21992.06|21992.06|21990.22|21990.22|21992.06|21992.06|21990.22|21990.22|0
1608135090000|2020-12-16 16:11:30|21990.75|21990.75|21989.51|21989.51|21990.75|21990.75|21989.08|21989.08|0
1608135110000|2020-12-16 16:11:50|21988.98|21988.98|21988.38|21988.38|21988.98|21988.98|21988.38|21988.38|0
1608135120000|2020-12-16 16:12:00|21987.01|21987.01|21986.79|21986.79|21987.01|21987.01|21985.42|21985.42|0
1608135130000|2020-12-16 16:12:10|21987.57|21987.57|21990.78|21990.78|21990.78|21990.78|21987.57|21987.57|0
1608135140000|2020-12-16 16:12:20|21989.4|21989.4|21989.32|21989.32|21989.4|21989.4|21989.19|21989.19|0
1608135150000|2020-12-16 16:12:30|21989.19|21989.19|21989.77|21989.77|21993.39|21993.39|21989.19|21989.19|0
1608135170000|2020-12-16 16:12:50|21989.84|21989.84|21990.99|21990.99|21990.99|21990.99|21989.31|21989.31|0
1608135180000|2020-12-16 16:13:00|21990.92|21990.92|21992.57|21992.57|21993.62|21993.62|21990.92|21990.92|0
1608135190000|2020-12-16 16:13:10|21995.77|21995.77|21997.42|21997.42|21997.42|21997.42|21995.77|21995.77|0
1608135200000|2020-12-16 16:13:20|21997.21|21997.21|21995.83|21995.83|21997.21|21997.21|21995.83|21995.83|0
1608135210000|2020-12-16 16:13:30|21995.97|21995.97|21990.27|21990.27|21995.97|21995.97|21990.27|21990.27|0
1608135220000|2020-12-16 16:13:40|21991.65|21991.65|21991.65|21991.65|21991.65|21991.65|21991.65|21991.65|0
1608135240000|2020-12-16 16:14:00|21994.08|21994.08|21993.09|21993.09|21994.14|21994.14|21993.09|21993.09|0
1608135250000|2020-12-16 16:14:10|21991.71|21991.71|21993.3|21993.3|21993.3|21993.3|21991.71|21991.71|0
1608135260000|2020-12-16 16:14:20|21991.93|21991.93|21992.98|21992.98|21992.98|21992.98|21991.93|21991.93|0
1608135270000|2020-12-16 16:14:30|21994.36|21994.36|21997.92|21997.92|21997.92|21997.92|21994.36|21994.36|0
1608135280000|2020-12-16 16:14:40|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|21998.04|0
1608135290000|2020-12-16 16:14:50|21996.46|21996.46|21995.24|21995.24|21997.14|21997.14|21995.24|21995.24|0
1608135300000|2020-12-16 16:15:00|21994.46|21994.46|21996.57|21996.57|21996.57|21996.57|21994.46|21994.46|0
1608135310000|2020-12-16 16:15:10|21995.88|21995.88|21995.2|21995.2|21995.88|21995.88|21995.2|21995.2|0
1608135320000|2020-12-16 16:15:20|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|21995.73|0
1608135330000|2020-12-16 16:15:30|21995.05|21995.05|21993.99|21993.99|21995.05|21995.05|21993.99|21993.99|0
1608135340000|2020-12-16 16:15:40|21994.52|21994.52|21991.76|21991.76|21994.52|21994.52|21991.23|21991.23|0
1608135350000|2020-12-16 16:15:50|21991.87|21991.87|21991.19|21991.19|21991.87|21991.87|21991.19|21991.19|0
1608135360000|2020-12-16 16:16:00|21990.97|21990.97|21994.14|21994.14|21994.14|21994.14|21990.97|21990.97|0
1608135370000|2020-12-16 16:16:10|21994.02|21994.02|21997.08|21997.08|21997.14|21997.14|21994.02|21994.02|0
1608135380000|2020-12-16 16:16:20|21997.13|21997.13|21996.57|21996.57|21997.94|21997.94|21995.19|21995.19|0
1608135390000|2020-12-16 16:16:30|21997.09|21997.09|22001.33|22001.33|22001.33|22001.33|21996.9|21996.9|0
1608135400000|2020-12-16 16:16:40|22001.86|22001.86|22004.64|22004.64|22004.64|22004.64|22001.83|22001.83|0
1608135410000|2020-12-16 16:16:50|22003.26|22003.26|22001.16|22001.16|22003.26|22003.26|22001.16|22001.16|0
1608135420000|2020-12-16 16:17:00|22001.68|22001.68|22005.03|22005.03|22005.03|22005.03|22001.68|22001.68|0
1608135430000|2020-12-16 16:17:10|22006.86|22006.86|22004.02|22004.02|22006.86|22006.86|22004.02|22004.02|0
1608135440000|2020-12-16 16:17:20|22004.8|22004.8|22010.31|22010.31|22010.31|22010.31|22004.6|22004.6|0
1608135450000|2020-12-16 16:17:30|22013.06|22013.06|22013.06|22013.06|22013.06|22013.06|22013.06|22013.06|0
1608135460000|2020-12-16 16:17:40|22013.28|22013.28|22013.28|22013.28|22013.28|22013.28|22013.28|22013.28|0
1608135470000|2020-12-16 16:17:50|22012.75|22012.75|22012.75|22012.75|22012.75|22012.75|22012.75|22012.75|0
1608135480000|2020-12-16 16:18:00|22010.6|22010.6|22007.32|22007.32|22010.6|22010.6|22005.17|22005.17|0
1608135490000|2020-12-16 16:18:10|22007.39|22007.39|22007.39|22007.39|22007.39|22007.39|22007.39|22007.39|0
1608135500000|2020-12-16 16:18:20|22006.86|22006.86|22006.4|22006.4|22007.08|22007.08|22006.4|22006.4|0
1608135510000|2020-12-16 16:18:30|22006.34|22006.34|22007.64|22007.64|22007.64|22007.64|22006.34|22006.34|0
1608135530000|2020-12-16 16:18:50|22007.21|22007.21|22005.89|22005.89|22007.89|22007.89|22005.89|22005.89|0
1608135540000|2020-12-16 16:19:00|22006.11|22006.11|22005.15|22005.15|22006.11|22006.11|22005.15|22005.15|0
1608135550000|2020-12-16 16:19:10|22006.53|22006.53|22006.53|22006.53|22006.53|22006.53|22006.53|22006.53|0
1608135560000|2020-12-16 16:19:20|22006.64|22006.64|22005.84|22005.84|22007.29|22007.29|22005.39|22005.39|0
1608135570000|2020-12-16 16:19:30|22006.52|22006.52|22008.72|22008.72|22008.72|22008.72|22006.51|22006.51|0
1608135580000|2020-12-16 16:19:40|22008.79|22008.79|22012.13|22012.13|22012.13|22012.13|22008.79|22008.79|0
1608135590000|2020-12-16 16:19:50|22011.6|22011.6|22010.23|22010.23|22011.6|22011.6|22010.23|22010.23|0
1608135600000|2020-12-16 16:20:00|22009.45|22009.45|22007.55|22007.55|22009.45|22009.45|22007.55|22007.55|0
1608135610000|2020-12-16 16:20:10|22007.62|22007.62|22004.87|22004.87|22007.62|22007.62|22004.87|22004.87|0
1608135620000|2020-12-16 16:20:20|22004.34|22004.34|22005.72|22005.72|22005.72|22005.72|22004.34|22004.34|0
1608135630000|2020-12-16 16:20:30|22005.58|22005.58|22004.34|22004.34|22005.58|22005.58|22004.14|22004.14|0
1608135640000|2020-12-16 16:20:40|22004.37|22004.37|22006.05|22006.05|22006.05|22006.05|22004.34|22004.34|0
1608135650000|2020-12-16 16:20:50|22007.43|22007.43|22010.65|22010.65|22010.65|22010.65|22007.43|22007.43|0
1608135660000|2020-12-16 16:21:00|22011.43|22011.43|22011.43|22011.43|22011.43|22011.43|22011.43|22011.43|0
1608135670000|2020-12-16 16:21:10|22011.96|22011.96|22016.76|22016.76|22016.76|22016.76|22011.96|22011.96|0
1608135680000|2020-12-16 16:21:20|22016.54|22016.54|22017.32|22017.32|22017.44|22017.44|22015.08|22015.08|0
1608135690000|2020-12-16 16:21:30|22018.69|22018.69|22018.69|22018.69|22018.69|22018.69|22018.01|22018.01|0
1608135700000|2020-12-16 16:21:40|22019.47|22019.47|22015.95|22015.95|22019.47|22019.47|22015.95|22015.95|0
1608135710000|2020-12-16 16:21:50|22016.47|22016.47|22019.68|22019.68|22019.68|22019.68|22016.47|22016.47|0
1608135720000|2020-12-16 16:22:00|22019.89|22019.89|22026.61|22026.61|22026.61|22026.61|22019.89|22019.89|0
1608135730000|2020-12-16 16:22:10|22026.23|22026.23|22026.04|22026.04|22026.72|22026.72|22025.55|22025.55|0
1608135740000|2020-12-16 16:22:20|22025.82|22025.82|22033.49|22033.49|22033.49|22033.49|22025.82|22025.82|0
1608135750000|2020-12-16 16:22:30|22033.36|22033.36|22033.04|22033.04|22034.48|22034.48|22033.04|22033.04|0
1608135760000|2020-12-16 16:22:40|22032.51|22032.51|22034.34|22034.34|22034.34|22034.34|22032.51|22032.51|0
1608135770000|2020-12-16 16:22:50|22034.87|22034.87|22037.17|22037.17|22037.17|22037.17|22034.87|22034.87|0
1608135780000|2020-12-16 16:23:00|22037.24|22037.24|22037.24|22037.24|22037.24|22037.24|22037.24|22037.24|0
1608135790000|2020-12-16 16:23:10|22037.45|22037.45|22036.93|22036.93|22037.45|22037.45|22036.93|22036.93|0
1608135800000|2020-12-16 16:23:20|22037.45|22037.45|22046.29|22046.29|22046.29|22046.29|22037.45|22037.45|0
1608135810000|2020-12-16 16:23:30|22044.73|22044.73|22045.65|22045.65|22046.17|22046.17|22044.62|22044.62|0
1608135820000|2020-12-16 16:23:40|22047.02|22047.02|22047.12|22047.12|22047.24|22047.24|22047.02|22047.02|0
1608135830000|2020-12-16 16:23:50|22047.9|22047.9|22053.16|22053.16|22053.16|22053.16|22047.9|22047.9|0
1608135840000|2020-12-16 16:24:00|22053.93|22053.93|22054.17|22054.17|22058.22|22058.22|22053.93|22053.93|0
1608135850000|2020-12-16 16:24:10|22053.49|22053.49|22053.49|22053.49|22053.49|22053.49|22051.93|22051.93|0
1608135860000|2020-12-16 16:24:20|22053.71|22053.71|22049.53|22049.53|22053.71|22053.71|22049.28|22049.28|0
1608135870000|2020-12-16 16:24:30|22048.48|22048.48|22044.73|22044.73|22048.48|22048.48|22044.66|22044.66|0
1608135880000|2020-12-16 16:24:40|22043.67|22043.67|22042.4|22042.4|22043.67|22043.67|22042.4|22042.4|0
1608135890000|2020-12-16 16:24:50|22042.59|22042.59|22040.56|22040.56|22042.59|22042.59|22039.51|22039.51|0
1608135900000|2020-12-16 16:25:00|22041.24|22041.24|22040.81|22040.81|22043.39|22043.39|22040.81|22040.81|0
1608135910000|2020-12-16 16:25:10|22040.88|22040.88|22039.51|22039.51|22040.88|22040.88|22039.5|22039.5|0
1608135920000|2020-12-16 16:25:20|22039.07|22039.07|22039.96|22039.96|22039.96|22039.96|22038.13|22038.13|0
1608135930000|2020-12-16 16:25:30|22038.91|22038.91|22038.66|22038.66|22039.44|22039.44|22038.66|22038.66|0
1608135940000|2020-12-16 16:25:40|22038.54|22038.54|22039.2|22039.2|22039.2|22039.2|22038.54|22038.54|0
1608135950000|2020-12-16 16:25:50|22036.46|22036.46|22036.26|22036.26|22037.04|22037.04|22035.68|22035.68|0
1608135960000|2020-12-16 16:26:00|22036.79|22036.79|22038.92|22038.92|22038.92|22038.92|22036.79|22036.79|0
1608135970000|2020-12-16 16:26:10|22039.6|22039.6|22040.72|22040.72|22040.72|22040.72|22039.6|22039.6|0
1608135980000|2020-12-16 16:26:20|22039.67|22039.67|22042.92|22042.92|22042.92|22042.92|22039.67|22039.67|0
1608135990000|2020-12-16 16:26:30|22042.71|22042.71|22042.18|22042.18|22042.71|22042.71|22042.18|22042.18|0
1608136000000|2020-12-16 16:26:40|22042.71|22042.71|22041.68|22041.68|22043.23|22043.23|22041.15|22041.15|0
1608136010000|2020-12-16 16:26:50|22042.45|22042.45|22042.08|22042.08|22043.23|22043.23|22042.08|22042.08|0
1608136020000|2020-12-16 16:27:00|22041.03|22041.03|22035.81|22035.81|22041.03|22041.03|22035.81|22035.81|0
1608136030000|2020-12-16 16:27:10|22034.44|22034.44|22033.76|22033.76|22034.44|22034.44|22033.76|22033.76|0
1608136040000|2020-12-16 16:27:20|22032.98|22032.98|22031.65|22031.65|22032.98|22032.98|22031.12|22031.12|0
1608136050000|2020-12-16 16:27:30|22032.18|22032.18|22034.93|22034.93|22034.93|22034.93|22032.18|22032.18|0
1608136060000|2020-12-16 16:27:40|22035.45|22035.45|22033.55|22033.55|22035.45|22035.45|22033.55|22033.55|0
1608136070000|2020-12-16 16:27:50|22034.6|22034.6|22034.33|22034.33|22034.6|22034.6|22033.55|22033.55|0
1608136080000|2020-12-16 16:28:00|22034.45|22034.45|22030.1|22030.1|22034.45|22034.45|22029.4|22029.4|0
1608136090000|2020-12-16 16:28:10|22028.54|22028.54|22029.98|22029.98|22029.98|22029.98|22025.77|22025.77|0
1608136100000|2020-12-16 16:28:20|22030.76|22030.76|22030.64|22030.64|22033.73|22033.73|22030.64|22030.64|0
1608136110000|2020-12-16 16:28:30|22027.89|22027.89|22025.2|22025.2|22028.69|22028.69|22025.2|22025.2|0
1608136120000|2020-12-16 16:28:40|22022.46|22022.46|22025.54|22025.54|22026.22|22026.22|22021.21|22021.21|0
1608136130000|2020-12-16 16:28:50|22025.6|22025.6|22027.68|22027.68|22030.63|22030.63|22024.91|22024.91|0
1608136140000|2020-12-16 16:29:00|22028.46|22028.46|22032.59|22032.59|22032.59|22032.59|22028.4|22028.4|0
1608136150000|2020-12-16 16:29:10|22032.8|22032.8|22036.09|22036.09|22036.41|22036.41|22032.8|22032.8|0
1608136160000|2020-12-16 16:29:20|22036.31|22036.31|22047.06|22047.06|22047.06|22047.06|22035.26|22035.26|0
1608136170000|2020-12-16 16:29:30|22048.9|22048.9|22053.31|22053.31|22053.31|22053.31|22048.9|22048.9|0
1608136180000|2020-12-16 16:29:40|22050.57|22050.57|22053.69|22053.69|22054.69|22054.69|22050.43|22050.43|0
1608136190000|2020-12-16 16:29:50|22054.47|22054.47|22048.15|22048.15|22065.16|22065.16|22048.15|22048.15|0
1608192900000|2020-12-17 08:15:00|22342.83|22342.83|22339.14|22339.14|22342.83|22342.83|22338.92|22338.92|0
1608192910000|2020-12-17 08:15:10|22337.56|22337.56|22333.93|22333.93|22337.56|22337.56|22333.65|22333.65|0
1608192920000|2020-12-17 08:15:20|22334.98|22334.98|22338.26|22338.26|22338.26|22338.26|22334.86|22334.86|0
1608192930000|2020-12-17 08:15:30|22335.51|22335.51|22331.56|22331.56|22335.51|22335.51|22331.56|22331.56|0
1608192940000|2020-12-17 08:15:40|22330.18|22330.18|22337.15|22337.15|22337.15|22337.15|22328.68|22328.68|0
1608192950000|2020-12-17 08:15:50|22335.77|22335.77|22335.97|22335.97|22336.3|22336.3|22335.56|22335.56|0
1608192960000|2020-12-17 08:16:00|22336.65|22336.65|22335.22|22335.22|22336.65|22336.65|22333.85|22333.85|0
1608192970000|2020-12-17 08:16:10|22335.86|22335.86|22333.95|22333.95|22336.08|22336.08|22333.94|22333.94|0
1608192980000|2020-12-17 08:16:20|22333.6|22333.6|22333.23|22333.23|22334.11|22334.11|22331.5|22331.5|0
1608192990000|2020-12-17 08:16:30|22332.8|22332.8|22332.8|22332.8|22332.8|22332.8|22332.8|22332.8|0
1608193000000|2020-12-17 08:16:40|22333.23|22333.23|22333.16|22333.16|22333.23|22333.23|22332.69|22332.69|0
1608193010000|2020-12-17 08:16:50|22332.73|22332.73|22330.49|22330.49|22332.73|22332.73|22330.09|22330.09|0
1608193020000|2020-12-17 08:17:00|22330.25|22330.25|22334.81|22334.81|22335.08|22335.08|22330.25|22330.25|0
1608193030000|2020-12-17 08:17:10|22333.43|22333.43|22331.9|22331.9|22333.43|22333.43|22331.72|22331.72|0
1608193040000|2020-12-17 08:17:20|22332.59|22332.59|22342.59|22342.59|22343.27|22343.27|22332.59|22332.59|0
1608193050000|2020-12-17 08:17:30|22343.96|22343.96|22342.73|22342.73|22343.96|22343.96|22342.73|22342.73|0
1608193060000|2020-12-17 08:17:40|22341.35|22341.35|22342.73|22342.73|22342.73|22342.73|22339.98|22339.98|0
1608193070000|2020-12-17 08:17:50|22342.94|22342.94|22347.65|22347.65|22347.65|22347.65|22342.94|22342.94|0
1608193080000|2020-12-17 08:18:00|22348.52|22348.52|22351.47|22351.47|22351.47|22351.47|22348.46|22348.46|0
1608193090000|2020-12-17 08:18:10|22351.9|22351.9|22349.98|22349.98|22351.9|22351.9|22347.43|22347.43|0
1608193100000|2020-12-17 08:18:20|22350.05|22350.05|22346.63|22346.63|22350.05|22350.05|22346.63|22346.63|0
1608193110000|2020-12-17 08:18:30|22346.11|22346.11|22347.64|22347.64|22347.94|22347.94|22346.11|22346.11|0
1608193120000|2020-12-17 08:18:40|22348.32|22348.32|22355.03|22355.03|22356.45|22356.45|22348.32|22348.32|0
1608193130000|2020-12-17 08:18:50|22354.84|22354.84|22354.84|22354.84|22354.84|22354.84|22354.84|22354.84|0
1608193140000|2020-12-17 08:19:00|22355.27|22355.27|22361.46|22361.46|22363.67|22363.67|22355.05|22355.05|0
1608193150000|2020-12-17 08:19:10|22360.09|22360.09|22362|22362|22362|22362|22360.09|22360.09|0
1608193160000|2020-12-17 08:19:20|22360.2|22360.2|22354.95|22354.95|22360.2|22360.2|22354.17|22354.17|0
1608193170000|2020-12-17 08:19:30|22355.18|22355.18|22354.19|22354.19|22355.18|22355.18|22354.19|22354.19|0
1608193180000|2020-12-17 08:19:40|22354.97|22354.97|22356.46|22356.46|22356.91|22356.91|22353.59|22353.59|0
1608193190000|2020-12-17 08:19:50|22356.87|22356.87|22357.23|22357.23|22357.23|22357.23|22356.8|22356.8|0
1608193200000|2020-12-17 08:20:00|22356.48|22356.48|22356.68|22356.68|22356.91|22356.91|22356.48|22356.48|0
1608193210000|2020-12-17 08:20:10|22357.21|22357.21|22356.5|22356.5|22357.28|22357.28|22355.81|22355.81|0
1608193220000|2020-12-17 08:20:20|22358.08|22358.08|22362.2|22362.2|22362.2|22362.2|22358.08|22358.08|0
1608193230000|2020-12-17 08:20:30|22363.78|22363.78|22370.27|22370.27|22370.27|22370.27|22363.78|22363.78|0
1608193240000|2020-12-17 08:20:40|22371.05|22371.05|22370.19|22370.19|22372.1|22372.1|22370.19|22370.19|0
1608193250000|2020-12-17 08:20:50|22370.05|22370.05|22368.49|22368.49|22370.05|22370.05|22368.49|22368.49|0
1608193260000|2020-12-17 08:21:00|22368.36|22368.36|22378.93|22378.93|22379.61|22379.61|22368.36|22368.36|0
1608193270000|2020-12-17 08:21:10|22379.79|22379.79|22380.98|22380.98|22380.98|22380.98|22377.2|22377.2|0
1608193280000|2020-12-17 08:21:20|22381.86|22381.86|22385.25|22385.25|22387.36|22387.36|22381.86|22381.86|0
1608193290000|2020-12-17 08:21:30|22385.37|22385.37|22391.14|22391.14|22391.14|22391.14|22384.96|22384.96|0
1608193300000|2020-12-17 08:21:40|22391.37|22391.37|22396.59|22396.59|22397.55|22397.55|22390.42|22390.42|0
1608193310000|2020-12-17 08:21:50|22394.48|22394.48|22391.93|22391.93|22400.89|22400.89|22391.93|22391.93|0
1608193320000|2020-12-17 08:22:00|22389.78|22389.78|22388.73|22388.73|22390.11|22390.11|22387.71|22387.71|0
1608193330000|2020-12-17 08:22:10|22387.15|22387.15|22384.93|22384.93|22387.15|22387.15|22384.93|22384.93|0
1608193340000|2020-12-17 08:22:20|22385.71|22385.71|22386.14|22386.14|22386.14|22386.14|22385.71|22385.71|0
1608193350000|2020-12-17 08:22:30|22386.36|22386.36|22392.88|22392.88|22393.45|22393.45|22384.99|22384.99|0
1608193360000|2020-12-17 08:22:40|22389.45|22389.45|22384.44|22384.44|22389.45|22389.45|22382.33|22382.33|0
1608193370000|2020-12-17 08:22:50|22383.06|22383.06|22385.92|22385.92|22385.92|22385.92|22383.06|22383.06|0
1608193380000|2020-12-17 08:23:00|22386.06|22386.06|22400.87|22400.87|22400.87|22400.87|22386.06|22386.06|0
1608193390000|2020-12-17 08:23:10|22401.22|22401.22|22402.99|22402.99|22402.99|22402.99|22400.94|22400.94|0
1608193400000|2020-12-17 08:23:20|22404.36|22404.36|22404.84|22404.84|22405.04|22405.04|22404.36|22404.36|0
1608193410000|2020-12-17 08:23:30|22404.62|22404.62|22404.08|22404.08|22404.62|22404.62|22404.08|22404.08|0
1608193420000|2020-12-17 08:23:40|22404.31|22404.31|22403.31|22403.31|22404.64|22404.64|22403.31|22403.31|0
1608193430000|2020-12-17 08:23:50|22404.87|22404.87|22404.75|22404.75|22404.87|22404.87|22404.75|22404.75|0
1608193440000|2020-12-17 08:24:00|22404.07|22404.07|22405.73|22405.73|22405.73|22405.73|22402.3|22402.3|0
1608193450000|2020-12-17 08:24:10|22403.63|22403.63|22410.07|22410.07|22410.07|22410.07|22403.2|22403.2|0
1608193460000|2020-12-17 08:24:20|22408.7|22408.7|22410.04|22410.04|22410.04|22410.04|22408.48|22408.48|0
1608193470000|2020-12-17 08:24:30|22410.85|22410.85|22411.79|22411.79|22411.79|22411.79|22409.49|22409.49|0
1608193480000|2020-12-17 08:24:40|22412.57|22412.57|22415.51|22415.51|22415.51|22415.51|22411.98|22411.98|0
1608193490000|2020-12-17 08:24:50|22416.04|22416.04|22418.31|22418.31|22418.99|22418.99|22416.04|22416.04|0
1608193500000|2020-12-17 08:25:00|22418.99|22418.99|22417.45|22417.45|22420.37|22420.37|22417.45|22417.45|0
1608193510000|2020-12-17 08:25:10|22416.67|22416.67|22408.34|22408.34|22416.67|22416.67|22408.34|22408.34|0
1608193520000|2020-12-17 08:25:20|22409.4|22409.4|22402.24|22402.24|22409.4|22409.4|22400.68|22400.68|0
1608193530000|2020-12-17 08:25:30|22402.88|22402.88|22403.2|22403.2|22405.95|22405.95|22402.45|22402.45|0
1608193540000|2020-12-17 08:25:40|22407|22407|22400.46|22400.46|22410.46|22410.46|22400.46|22400.46|0
1608193550000|2020-12-17 08:25:50|22400.24|22400.24|22403.13|22403.13|22403.13|22403.13|22399.19|22399.19|0
1608193560000|2020-12-17 08:26:00|22403.26|22403.26|22408.25|22408.25|22408.25|22408.25|22403.26|22403.26|0
1608193570000|2020-12-17 08:26:10|22409.11|22409.11|22411.23|22411.23|22412.39|22412.39|22409.11|22409.11|0
1608193590000|2020-12-17 08:26:30|22416.73|22416.73|22419.6|22419.6|22419.6|22419.6|22416.69|22416.69|0
1608193600000|2020-12-17 08:26:40|22420.01|22420.01|22419.88|22419.88|22420.01|22420.01|22419.88|22419.88|0
1608193610000|2020-12-17 08:26:50|22419.66|22419.66|22418.03|22418.03|22419.66|22419.66|22410.8|22410.8|0
1608193620000|2020-12-17 08:27:00|22420.11|22420.11|22420.79|22420.79|22422|22422|22420.11|22420.11|0
1608193630000|2020-12-17 08:27:10|22420.01|22420.01|22427.92|22427.92|22427.92|22427.92|22420.01|22420.01|0
1608193640000|2020-12-17 08:27:20|22427.57|22427.57|22427.67|22427.67|22427.78|22427.78|22427.57|22427.57|0
1608193650000|2020-12-17 08:27:30|22425.56|22425.56|22425.18|22425.18|22425.77|22425.77|22424.4|22424.4|0
1608193660000|2020-12-17 08:27:40|22425.61|22425.61|22435.18|22435.18|22436.39|22436.39|22425.61|22425.61|0
1608193670000|2020-12-17 08:27:50|22435.96|22435.96|22435.57|22435.57|22437.52|22437.52|22435.57|22435.57|0
1608193680000|2020-12-17 08:28:00|22436.42|22436.42|22434.42|22434.42|22436.42|22436.42|22434.42|22434.42|0
1608193690000|2020-12-17 08:28:10|22434.54|22434.54|22433.49|22433.49|22434.54|22434.54|22433.49|22433.49|0
1608193700000|2020-12-17 08:28:20|22430.74|22430.74|22426.53|22426.53|22431.27|22431.27|22426.53|22426.53|0
1608193710000|2020-12-17 08:28:30|22426.91|22426.91|22426.44|22426.44|22426.91|22426.91|22426.44|22426.44|0
1608193720000|2020-12-17 08:28:40|22428.02|22428.02|22425.47|22425.47|22428.02|22428.02|22425.47|22425.47|0
1608193730000|2020-12-17 08:28:50|22418.72|22418.72|22411.66|22411.66|22418.72|22418.72|22411.66|22411.66|0
1608193740000|2020-12-17 08:29:00|22408.91|22408.91|22413.38|22413.38|22413.38|22413.38|22408.47|22408.47|0
1608193750000|2020-12-17 08:29:10|22413.31|22413.31|22409.6|22409.6|22413.38|22413.38|22409.6|22409.6|0
1608193760000|2020-12-17 08:29:20|22409.32|22409.32|22406.01|22406.01|22409.32|22409.32|22404.43|22404.43|0
1608193770000|2020-12-17 08:29:30|22404.64|22404.64|22404.64|22404.64|22404.64|22404.64|22404.64|22404.64|0
1608193780000|2020-12-17 08:29:40|22404|22404|22406.1|22406.1|22406.1|22406.1|22404|22404|0
1608193790000|2020-12-17 08:29:50|22408.74|22408.74|22412.99|22412.99|22415.38|22415.38|22408.74|22408.74|0
1608193800000|2020-12-17 08:30:00|22413.79|22413.79|22431.29|22431.29|22431.55|22431.55|22413.57|22413.57|0
1608193810000|2020-12-17 08:30:10|22431.08|22431.08|22431.08|22431.08|22431.08|22431.08|22431.08|22431.08|0
1608193820000|2020-12-17 08:30:20|22430.94|22430.94|22429.35|22429.35|22430.94|22430.94|22429.35|22429.35|0
1608193830000|2020-12-17 08:30:30|22428.57|22428.57|22426.39|22426.39|22428.57|22428.57|22422.34|22422.34|0
1608193840000|2020-12-17 08:30:40|22427.08|22427.08|22428.95|22428.95|22428.95|22428.95|22427.08|22427.08|0
1608193850000|2020-12-17 08:30:50|22428.73|22428.73|22429.71|22429.71|22429.71|22429.71|22428.73|22428.73|0
1608193860000|2020-12-17 08:31:00|22432.46|22432.46|22441.02|22441.02|22441.02|22441.02|22432.46|22432.46|0
1608193870000|2020-12-17 08:31:10|22441.13|22441.13|22446.24|22446.24|22446.47|22446.47|22441.13|22441.13|0
1608193880000|2020-12-17 08:31:20|22445.71|22445.71|22456.2|22456.2|22456.2|22456.2|22445.71|22445.71|0
1608193890000|2020-12-17 08:31:30|22456.98|22456.98|22455.85|22455.85|22457.15|22457.15|22455.85|22455.85|0
1608193900000|2020-12-17 08:31:40|22456.62|22456.62|22462.58|22462.58|22463.19|22463.19|22456.62|22456.62|0
1608193910000|2020-12-17 08:31:50|22463.66|22463.66|22462.66|22462.66|22464.14|22464.14|22460.87|22460.87|0
1608193920000|2020-12-17 08:32:00|22461.08|22461.08|22452.39|22452.39|22461.08|22461.08|22449.42|22449.42|0
1608193930000|2020-12-17 08:32:10|22451.61|22451.61|22452.3|22452.3|22452.3|22452.3|22450.01|22450.01|0
1608193940000|2020-12-17 08:32:20|22451.62|22451.62|22452.65|22452.65|22453.24|22453.24|22451.62|22451.62|0
1608193950000|2020-12-17 08:32:30|22453.34|22453.34|22457.99|22457.99|22459.31|22459.31|22453.34|22453.34|0
1608193960000|2020-12-17 08:32:40|22458.19|22458.19|22456.11|22456.11|22458.19|22458.19|22455.06|22455.06|0
1608193970000|2020-12-17 08:32:50|22455.58|22455.58|22455.24|22455.24|22455.58|22455.58|22455.24|22455.24|0
1608193980000|2020-12-17 08:33:00|22455.04|22455.04|22449.57|22449.57|22455.04|22455.04|22448.81|22448.81|0
1608193990000|2020-12-17 08:33:10|22448.19|22448.19|22450.5|22450.5|22452.14|22452.14|22447.51|22447.51|0
1608194010000|2020-12-17 08:33:30|22450.06|22450.06|22448.6|22448.6|22450.06|22450.06|22446.26|22446.26|0
1608194020000|2020-12-17 08:33:40|22448.81|22448.81|22450.18|22450.18|22450.61|22450.61|22448.81|22448.81|0
1608194030000|2020-12-17 08:33:50|22450.4|22450.4|22451.75|22451.75|22453.83|22453.83|22450.4|22450.4|0
1608194040000|2020-12-17 08:34:00|22449.17|22449.17|22445.05|22445.05|22449.17|22449.17|22445.05|22445.05|0
1608194050000|2020-12-17 08:34:10|22442.16|22442.16|22436.62|22436.62|22442.69|22442.69|22436.62|22436.62|0
1608194060000|2020-12-17 08:34:20|22436.4|22436.4|22437.25|22437.25|22437.25|22437.25|22435.87|22435.87|0
1608194070000|2020-12-17 08:34:30|22437.03|22437.03|22436.82|22436.82|22437.03|22437.03|22436.82|22436.82|0
1608194080000|2020-12-17 08:34:40|22437.35|22437.35|22442.83|22442.83|22442.83|22442.83|22437.35|22437.35|0
1608194090000|2020-12-17 08:34:50|22438.09|22438.09|22440.45|22440.45|22440.45|22440.45|22438.09|22438.09|0
1608194100000|2020-12-17 08:35:00|22441.23|22441.23|22440.97|22440.97|22441.23|22441.23|22439.41|22439.41|0
1608194110000|2020-12-17 08:35:10|22440.54|22440.54|22438.35|22438.35|22440.54|22440.54|22436.44|22436.44|0
1608194120000|2020-12-17 08:35:20|22436.99|22436.99|22435.91|22435.91|22439.03|22439.03|22433.86|22433.86|0
1608194130000|2020-12-17 08:35:30|22435.38|22435.38|22431.54|22431.54|22436.34|22436.34|22431.54|22431.54|0
1608194140000|2020-12-17 08:35:40|22431.11|22431.11|22434.77|22434.77|22434.77|22434.77|22431.11|22431.11|0
1608194150000|2020-12-17 08:35:50|22434.58|22434.58|22434.2|22434.2|22434.58|22434.58|22434.2|22434.2|0
1608194160000|2020-12-17 08:36:00|22430.4|22430.4|22426.68|22426.68|22430.4|22430.4|22426.68|22426.68|0
1608194170000|2020-12-17 08:36:10|22426.89|22426.89|22418.84|22418.84|22426.89|22426.89|22418.84|22418.84|0
1608194180000|2020-12-17 08:36:20|22418.63|22418.63|22418.08|22418.08|22418.63|22418.63|22418.08|22418.08|0
1608194190000|2020-12-17 08:36:30|22420.19|22420.19|22419.13|22419.13|22420.19|22420.19|22419.13|22419.13|0
1608194210000|2020-12-17 08:36:50|22419.82|22419.82|22421.34|22421.34|22421.34|22421.34|22419.23|22419.23|0
1608194220000|2020-12-17 08:37:00|22420.13|22420.13|22418.9|22418.9|22420.27|22420.27|22418.9|22418.9|0
1608194230000|2020-12-17 08:37:10|22412.55|22412.55|22409.06|22409.06|22412.98|22412.98|22409.06|22409.06|0
1608194240000|2020-12-17 08:37:20|22410.64|22410.64|22411.29|22411.29|22411.85|22411.85|22410.64|22410.64|0
1608194260000|2020-12-17 08:37:40|22411.03|22411.03|22410.82|22410.82|22411.03|22411.03|22410.82|22410.82|0
1608194270000|2020-12-17 08:37:50|22411.03|22411.03|22412.49|22412.49|22412.63|22412.63|22410.8|22410.8|0
1608194280000|2020-12-17 08:38:00|22414.05|22414.05|22417.47|22417.47|22417.7|22417.7|22413.22|22413.22|0
1608194290000|2020-12-17 08:38:10|22417.12|22417.12|22417.58|22417.58|22418.47|22418.47|22416.91|22416.91|0
1608194300000|2020-12-17 08:38:20|22417.93|22417.93|22417.93|22417.93|22417.93|22417.93|22417.93|22417.93|0
1608194310000|2020-12-17 08:38:30|22418.04|22418.04|22418.04|22418.04|22418.04|22418.04|22418.04|22418.04|0
1608194320000|2020-12-17 08:38:40|22417.26|22417.26|22417.88|22417.88|22417.88|22417.88|22416.91|22416.91|0
1608194330000|2020-12-17 08:38:50|22415.25|22415.25|22412.28|22412.28|22415.25|22415.25|22410.18|22410.18|0
1608194340000|2020-12-17 08:39:00|22409.17|22409.17|22405.7|22405.7|22409.17|22409.17|22405.7|22405.7|0
1608194350000|2020-12-17 08:39:10|22404.32|22404.32|22407.39|22407.39|22407.39|22407.39|22403.95|22403.95|0
1608194360000|2020-12-17 08:39:20|22408.77|22408.77|22408.09|22408.09|22408.77|22408.77|22408.09|22408.09|0
1608194370000|2020-12-17 08:39:30|22408.61|22408.61|22408.55|22408.55|22408.61|22408.61|22408.55|22408.55|0
1608194390000|2020-12-17 08:39:50|22407.87|22407.87|22411.95|22411.95|22411.95|22411.95|22407.28|22407.28|0
1608194400000|2020-12-17 08:40:00|22412.02|22412.02|22410.59|22410.59|22412.43|22412.43|22409.68|22409.68|0
1608194410000|2020-12-17 08:40:10|22410.38|22410.38|22408.49|22408.49|22410.65|22410.65|22407.44|22407.44|0
1608194420000|2020-12-17 08:40:20|22408.27|22408.27|22402.07|22402.07|22408.27|22408.27|22400.76|22400.76|0
1608194430000|2020-12-17 08:40:30|22400.49|22400.49|22399.75|22399.75|22400.49|22400.49|22399.75|22399.75|0
1608194440000|2020-12-17 08:40:40|22400.18|22400.18|22400.18|22400.18|22400.18|22400.18|22400.18|22400.18|0
1608194450000|2020-12-17 08:40:50|22400.95|22400.95|22399.9|22399.9|22400.95|22400.95|22399.9|22399.9|0
1608194460000|2020-12-17 08:41:00|22398.91|22398.91|22403.32|22403.32|22403.32|22403.32|22397.54|22397.54|0
1608194470000|2020-12-17 08:41:10|22403.96|22403.96|22417.93|22417.93|22417.93|22417.93|22403.96|22403.96|0
1608194480000|2020-12-17 08:41:20|22418.15|22418.15|22417.59|22417.59|22418.15|22418.15|22417.4|22417.4|0
1608194490000|2020-12-17 08:41:30|22417.78|22417.78|22429.61|22429.61|22431.19|22431.19|22417.72|22417.72|0
1608194500000|2020-12-17 08:41:40|22430.66|22430.66|22431.46|22431.46|22432.03|22432.03|22430.66|22430.66|0
1608194510000|2020-12-17 08:41:50|22430.94|22430.94|22433.15|22433.15|22433.15|22433.15|22430.94|22430.94|0
1608194520000|2020-12-17 08:42:00|22432.19|22432.19|22431.09|22431.09|22432.19|22432.19|22430.02|22430.02|0
1608194530000|2020-12-17 08:42:10|22430.44|22430.44|22431.94|22431.94|22432.38|22432.38|22430.44|22430.44|0
1608194540000|2020-12-17 08:42:20|22431.87|22431.87|22430.61|22430.61|22436.99|22436.99|22430.61|22430.61|0
1608194550000|2020-12-17 08:42:30|22430.08|22430.08|22428.84|22428.84|22432.25|22432.25|22428.84|22428.84|0
1608194560000|2020-12-17 08:42:40|22428.06|22428.06|22424.4|22424.4|22428.06|22428.06|22424.4|22424.4|0
1608194570000|2020-12-17 08:42:50|22423.97|22423.97|22425.26|22425.26|22426.84|22426.84|22423.97|22423.97|0
1608194580000|2020-12-17 08:43:00|22426.84|22426.84|22425.48|22425.48|22426.84|22426.84|22423.85|22423.85|0
1608194590000|2020-12-17 08:43:10|22428.21|22428.21|22429.94|22429.94|22429.94|22429.94|22428.21|22428.21|0
1608194600000|2020-12-17 08:43:20|22430.12|22430.12|22433.24|22433.24|22433.24|22433.24|22430.12|22430.12|0
1608194610000|2020-12-17 08:43:30|22433.11|22433.11|22431.17|22431.17|22434.19|22434.19|22431.17|22431.17|0
1608194620000|2020-12-17 08:43:40|22429.8|22429.8|22429.58|22429.58|22429.8|22429.8|22429.58|22429.58|0
1608194630000|2020-12-17 08:43:50|22433.7|22433.7|22434.29|22434.29|22435.28|22435.28|22433.7|22433.7|0
1608194640000|2020-12-17 08:44:00|22432.73|22432.73|22430.71|22430.71|22432.73|22432.73|22430.71|22430.71|0
1608194650000|2020-12-17 08:44:10|22430.37|22430.37|22430.3|22430.3|22430.37|22430.37|22430.3|22430.3|0
1608194660000|2020-12-17 08:44:20|22427.55|22427.55|22434.68|22434.68|22436.07|22436.07|22427.55|22427.55|0
1608194670000|2020-12-17 08:44:30|22435.46|22435.46|22435.12|22435.12|22435.46|22435.46|22434.35|22434.35|0
1608194680000|2020-12-17 08:44:40|22434.91|22434.91|22438.83|22438.83|22438.83|22438.83|22434.91|22434.91|0
1608194690000|2020-12-17 08:44:50|22440.2|22440.2|22439.89|22439.89|22440.2|22440.2|22439.68|22439.68|0
1608194700000|2020-12-17 08:45:00|22437.14|22437.14|22433.05|22433.05|22437.14|22437.14|22433.05|22433.05|0
1608194710000|2020-12-17 08:45:10|22430.62|22430.62|22428.76|22428.76|22430.62|22430.62|22428.76|22428.76|0
1608194720000|2020-12-17 08:45:20|22428.82|22428.82|22429.35|22429.35|22429.35|22429.35|22428.82|22428.82|0
1608194730000|2020-12-17 08:45:30|22429.82|22429.82|22430.46|22430.46|22430.46|22430.46|22429.82|22429.82|0
1608194740000|2020-12-17 08:45:40|22430.53|22430.53|22432.06|22432.06|22432.29|22432.29|22430.53|22430.53|0
1608194750000|2020-12-17 08:45:50|22432.71|22432.71|22430.58|22430.58|22432.71|22432.71|22430.58|22430.58|0
1608194760000|2020-12-17 08:46:00|22431.36|22431.36|22432.49|22432.49|22432.72|22432.72|22431.36|22431.36|0
1608194770000|2020-12-17 08:46:10|22433.35|22433.35|22432.76|22432.76|22433.97|22433.97|22432.76|22432.76|0
1608194780000|2020-12-17 08:46:20|22433.41|22433.41|22423.89|22423.89|22433.62|22433.62|22421.55|22421.55|0
1608194790000|2020-12-17 08:46:30|22423.11|22423.11|22423.48|22423.48|22423.69|22423.69|22421.53|22421.53|0
1608194800000|2020-12-17 08:46:40|22422.1|22422.1|22432.2|22432.2|22432.2|22432.2|22422.1|22422.1|0
1608194810000|2020-12-17 08:46:50|22433.27|22433.27|22433.16|22433.16|22433.8|22433.8|22432.41|22432.41|0
1608194820000|2020-12-17 08:47:00|22434.02|22434.02|22432.31|22432.31|22434.54|22434.54|22432.31|22432.31|0
1608194830000|2020-12-17 08:47:10|22432.1|22432.1|22430.43|22430.43|22432.81|22432.81|22430.43|22430.43|0
1608194840000|2020-12-17 08:47:20|22430.64|22430.64|22429.78|22429.78|22430.64|22430.64|22429.78|22429.78|0
1608194850000|2020-12-17 08:47:30|22429.35|22429.35|22430.54|22430.54|22430.54|22430.54|22429.14|22429.14|0
1608194860000|2020-12-17 08:47:40|22429.17|22429.17|22426.17|22426.17|22429.17|22429.17|22426.17|22426.17|0
1608194870000|2020-12-17 08:47:50|22423.56|22423.56|22416.71|22416.71|22423.56|22423.56|22416.71|22416.71|0
1608194890000|2020-12-17 08:48:10|22417.36|22417.36|22420.11|22420.11|22420.11|22420.11|22417.36|22417.36|0
1608194900000|2020-12-17 08:48:20|22422.21|22422.21|22427.26|22427.26|22427.26|22427.26|22422.21|22422.21|0
1608194910000|2020-12-17 08:48:30|22427.69|22427.69|22428.12|22428.12|22428.33|22428.33|22427.69|22427.69|0
1608194920000|2020-12-17 08:48:40|22426.56|22426.56|22424.4|22424.4|22426.56|22426.56|22423.72|22423.72|0
1608194930000|2020-12-17 08:48:50|22423.35|22423.35|22422.89|22422.89|22423.78|22423.78|22422.89|22422.89|0
1608194940000|2020-12-17 08:49:00|22422.46|22422.46|22420.91|22420.91|22422.46|22422.46|22420.91|22420.91|0
1608194950000|2020-12-17 08:49:10|22420.84|22420.84|22418.68|22418.68|22421.62|22421.62|22418.68|22418.68|0
1608194960000|2020-12-17 08:49:20|22419.46|22419.46|22416.11|22416.11|22419.46|22419.46|22415.33|22415.33|0
1608194970000|2020-12-17 08:49:30|22415.05|22415.05|22414.8|22414.8|22415.48|22415.48|22414.8|22414.8|0
1608194980000|2020-12-17 08:49:40|22415.02|22415.02|22413.95|22413.95|22415.88|22415.88|22413.95|22413.95|0
1608194990000|2020-12-17 08:49:50|22413.09|22413.09|22408.96|22408.96|22413.3|22413.3|22408.96|22408.96|0
1608195000000|2020-12-17 08:50:00|22409.48|22409.48|22409.33|22409.33|22409.48|22409.48|22408.8|22408.8|0
1608195010000|2020-12-17 08:50:10|22409.21|22409.21|22404.04|22404.04|22409.21|22409.21|22404.04|22404.04|0
1608195020000|2020-12-17 08:50:20|22403.97|22403.97|22398.53|22398.53|22403.97|22403.97|22398.53|22398.53|0
1608195030000|2020-12-17 08:50:30|22396.97|22396.97|22398.35|22398.35|22398.35|22398.35|22396.29|22396.29|0
1608195040000|2020-12-17 08:50:40|22399.03|22399.03|22398.14|22398.14|22399.55|22399.55|22398.14|22398.14|0
1608195050000|2020-12-17 08:50:50|22398.27|22398.27|22398.27|22398.27|22398.27|22398.27|22398.27|22398.27|0
1608195060000|2020-12-17 08:51:00|22399.05|22399.05|22397.28|22397.28|22399.05|22399.05|22397|22397|0
1608195070000|2020-12-17 08:51:10|22396.5|22396.5|22389.34|22389.34|22396.5|22396.5|22388.85|22388.85|0
1608195080000|2020-12-17 08:51:20|22389.12|22389.12|22389.05|22389.05|22389.12|22389.12|22388.48|22388.48|0
1608195090000|2020-12-17 08:51:30|22388|22388|22388|22388|22388|22388|22388|22388|0
1608195100000|2020-12-17 08:51:40|22387.78|22387.78|22386.75|22386.75|22388.31|22388.31|22386.75|22386.75|0
1608195110000|2020-12-17 08:51:50|22386.52|22386.52|22383.13|22383.13|22386.52|22386.52|22383.13|22383.13|0
1608195120000|2020-12-17 08:52:00|22382.6|22382.6|22383.67|22383.67|22383.67|22383.67|22382.6|22382.6|0
1608195130000|2020-12-17 08:52:10|22384.1|22384.1|22381.09|22381.09|22384.1|22384.1|22381.09|22381.09|0
1608195140000|2020-12-17 08:52:20|22381.03|22381.03|22380.96|22380.96|22381.03|22381.03|22380.96|22380.96|0
1608195150000|2020-12-17 08:52:30|22376.43|22376.43|22370.48|22370.48|22376.43|22376.43|22370.48|22370.48|0
1608195160000|2020-12-17 08:52:40|22371.16|22371.16|22368.4|22368.4|22371.16|22371.16|22368.4|22368.4|0
1608195170000|2020-12-17 08:52:50|22369.76|22369.76|22369.83|22369.83|22369.83|22369.83|22369.76|22369.76|0
1608195180000|2020-12-17 08:53:00|22370.51|22370.51|22371.04|22371.04|22371.04|22371.04|22370.51|22370.51|0
1608195190000|2020-12-17 08:53:10|22371.82|22371.82|22371.15|22371.15|22372.59|22372.59|22370.37|22370.37|0
1608195200000|2020-12-17 08:53:20|22371.68|22371.68|22371.46|22371.46|22372.03|22372.03|22371.46|22371.46|0
1608195210000|2020-12-17 08:53:30|22370.94|22370.94|22370.72|22370.72|22370.94|22370.94|22370.72|22370.72|0
1608195220000|2020-12-17 08:53:40|22370.66|22370.66|22368.3|22368.3|22370.66|22370.66|22368.3|22368.3|0
1608195240000|2020-12-17 08:54:00|22367.62|22367.62|22366.25|22366.25|22367.62|22367.62|22365.57|22365.57|0
1608195250000|2020-12-17 08:54:10|22364.89|22364.89|22363.08|22363.08|22364.89|22364.89|22362.87|22362.87|0
1608195260000|2020-12-17 08:54:20|22363.76|22363.76|22364.64|22364.64|22364.64|22364.64|22363.76|22363.76|0
1608195270000|2020-12-17 08:54:30|22365.69|22365.69|22365.69|22365.69|22365.69|22365.69|22365.69|22365.69|0
1608195280000|2020-12-17 08:54:40|22363.27|22363.27|22360.9|22360.9|22363.27|22363.27|22359.32|22359.32|0
1608195290000|2020-12-17 08:54:50|22361.95|22361.95|22367.54|22367.54|22367.54|22367.54|22361.95|22361.95|0
1608195300000|2020-12-17 08:55:00|22368|22368|22365.43|22365.43|22368|22368|22365.43|22365.43|0
1608195310000|2020-12-17 08:55:10|22364.65|22364.65|22359.29|22359.29|22365.7|22365.7|22359.29|22359.29|0
1608195320000|2020-12-17 08:55:20|22357.71|22357.71|22355.21|22355.21|22357.71|22357.71|22355.1|22355.1|0
1608195330000|2020-12-17 08:55:30|22354.43|22354.43|22358.68|22358.68|22361.3|22361.3|22354.43|22354.43|0
1608195340000|2020-12-17 08:55:40|22357.1|22357.1|22359.11|22359.11|22359.11|22359.11|22357.1|22357.1|0
1608195350000|2020-12-17 08:55:50|22359.79|22359.79|22359.64|22359.64|22360.16|22360.16|22359.11|22359.11|0
1608195360000|2020-12-17 08:56:00|22358.86|22358.86|22354.7|22354.7|22358.86|22358.86|22354.48|22354.48|0
1608195370000|2020-12-17 08:56:10|22355.38|22355.38|22351.87|22351.87|22356.02|22356.02|22351.65|22351.65|0
1608195380000|2020-12-17 08:56:20|22352.51|22352.51|22347.66|22347.66|22352.51|22352.51|22347.66|22347.66|0
1608195390000|2020-12-17 08:56:30|22347.86|22347.86|22347.86|22347.86|22347.86|22347.86|22347.86|22347.86|0
1608195400000|2020-12-17 08:56:40|22347.65|22347.65|22347.44|22347.44|22347.65|22347.65|22347.44|22347.44|0
1608195410000|2020-12-17 08:56:50|22347.09|22347.09|22346.82|22346.82|22347.18|22347.18|22346.75|22346.75|0
1608195420000|2020-12-17 08:57:00|22346.61|22346.61|22345.73|22345.73|22348.07|22348.07|22345.73|22345.73|0
1608195430000|2020-12-17 08:57:10|22346.27|22346.27|22344.96|22344.96|22346.27|22346.27|22344.96|22344.96|0
1608195440000|2020-12-17 08:57:20|22344.18|22344.18|22343.93|22343.93|22344.18|22344.18|22342.35|22342.35|0
1608195450000|2020-12-17 08:57:30|22344.71|22344.71|22345.39|22345.39|22346.08|22346.08|22344.71|22344.71|0
1608195460000|2020-12-17 08:57:40|22344.61|22344.61|22340.51|22340.51|22344.61|22344.61|22340.51|22340.51|0
1608195470000|2020-12-17 08:57:50|22339.98|22339.98|22337.72|22337.72|22339.98|22339.98|22337.2|22337.2|0
1608195480000|2020-12-17 08:58:00|22337.66|22337.66|22341.45|22341.45|22341.45|22341.45|22337.66|22337.66|0
1608195490000|2020-12-17 08:58:10|22340.39|22340.39|22340.96|22340.96|22341.45|22341.45|22339.87|22339.87|0
1608195500000|2020-12-17 08:58:20|22343.06|22343.06|22340.24|22340.24|22343.06|22343.06|22340.24|22340.24|0
1608195510000|2020-12-17 08:58:30|22339.46|22339.46|22341.23|22341.23|22341.23|22341.23|22339.46|22339.46|0
1608195520000|2020-12-17 08:58:40|22341.45|22341.45|22340.11|22340.11|22341.45|22341.45|22339.89|22339.89|0
1608195530000|2020-12-17 08:58:50|22339.89|22339.89|22338.8|22338.8|22339.89|22339.89|22338.8|22338.8|0
1608195540000|2020-12-17 08:59:00|22337.74|22337.74|22337.06|22337.06|22338.43|22338.43|22337.06|22337.06|0
1608195550000|2020-12-17 08:59:10|22337.84|22337.84|22335.09|22335.09|22338.36|22338.36|22335.09|22335.09|0
1608195560000|2020-12-17 08:59:20|22334.87|22334.87|22332.86|22332.86|22334.87|22334.87|22332.86|22332.86|0
1608195570000|2020-12-17 08:59:30|22332.62|22332.62|22326.99|22326.99|22332.62|22332.62|22326.81|22326.81|0
1608195580000|2020-12-17 08:59:40|22325.59|22325.59|22318.84|22318.84|22325.59|22325.59|22318.84|22318.84|0
1608195590000|2020-12-17 08:59:50|22319.9|22319.9|22321.98|22321.98|22321.98|22321.98|22319.9|22319.9|0
1608195600000|2020-12-17 09:00:00|22320.6|22320.6|22322.61|22322.61|22322.61|22322.61|22320.6|22320.6|0
1608195610000|2020-12-17 09:00:10|22323.98|22323.98|22325.91|22325.91|22325.91|22325.91|22323.98|22323.98|0
1608195630000|2020-12-17 09:00:30|22324.6|22324.6|22323.02|22323.02|22324.6|22324.6|22323.02|22323.02|0
1608195640000|2020-12-17 09:00:40|22321.44|22321.44|22321.44|22321.44|22321.44|22321.44|22321.44|22321.44|0
1608195650000|2020-12-17 09:00:50|22323.02|22323.02|22324.99|22324.99|22324.99|22324.99|22322.03|22322.03|0
1608195660000|2020-12-17 09:01:00|22325.77|22325.77|22325.77|22325.77|22325.77|22325.77|22325.77|22325.77|0
1608195670000|2020-12-17 09:01:10|22325.09|22325.09|22325.34|22325.34|22325.62|22325.62|22325.09|22325.09|0
1608195680000|2020-12-17 09:01:20|22325.77|22325.77|22325.34|22325.34|22325.77|22325.77|22325.34|22325.34|0
1608195690000|2020-12-17 09:01:30|22326.72|22326.72|22328.28|22328.28|22328.28|22328.28|22326.48|22326.48|0
1608195700000|2020-12-17 09:01:40|22328.8|22328.8|22328.71|22328.71|22330.25|22330.25|22327.5|22327.5|0
1608195710000|2020-12-17 09:01:50|22328.98|22328.98|22329.67|22329.67|22329.67|22329.67|22328.98|22328.98|0
1608195720000|2020-12-17 09:02:00|22329.55|22329.55|22328.31|22328.31|22329.55|22329.55|22328.31|22328.31|0
1608195730000|2020-12-17 09:02:10|22328.09|22328.09|22328.09|22328.09|22328.09|22328.09|22328.09|22328.09|0
1608195740000|2020-12-17 09:02:20|22327.57|22327.57|22327.14|22327.14|22327.57|22327.57|22327.14|22327.14|0
1608195750000|2020-12-17 09:02:30|22324.8|22324.8|22324.92|22324.92|22324.92|22324.92|22324.8|22324.8|0
1608195760000|2020-12-17 09:02:40|22325.13|22325.13|22324.82|22324.82|22325.13|22325.13|22324.7|22324.7|0
1608195770000|2020-12-17 09:02:50|22323.24|22323.24|22318.16|22318.16|22323.24|22323.24|22317.1|22317.1|0
1608195790000|2020-12-17 09:03:10|22316.78|22316.78|22307.27|22307.27|22316.78|22316.78|22307.27|22307.27|0
1608195800000|2020-12-17 09:03:20|22306.59|22306.59|22304.42|22304.42|22306.59|22306.59|22303.64|22303.64|0
1608195810000|2020-12-17 09:03:30|22305.2|22305.2|22306.99|22306.99|22306.99|22306.99|22304.94|22304.94|0
1608195820000|2020-12-17 09:03:40|22309.62|22309.62|22312.56|22312.56|22312.56|22312.56|22309.62|22309.62|0
1608195830000|2020-12-17 09:03:50|22313|22313|22316.39|22316.39|22316.6|22316.6|22313|22313|0
1608195840000|2020-12-17 09:04:00|22316.92|22316.92|22316.39|22316.39|22316.92|22316.92|22316.39|22316.39|0
1608195850000|2020-12-17 09:04:10|22317.44|22317.44|22317.23|22317.23|22317.44|22317.44|22317.23|22317.23|0
1608195860000|2020-12-17 09:04:20|22317.43|22317.43|22321.56|22321.56|22321.56|22321.56|22317.43|22317.43|0
1608195870000|2020-12-17 09:04:30|22324.97|22324.97|22326.27|22326.27|22326.27|22326.27|22324.97|22324.97|0
1608195880000|2020-12-17 09:04:40|22326.8|22326.8|22328.88|22328.88|22329.57|22329.57|22326.8|22326.8|0
1608195890000|2020-12-17 09:04:50|22329.21|22329.21|22328.88|22328.88|22329.21|22329.21|22328.88|22328.88|0
1608195900000|2020-12-17 09:05:00|22329.07|22329.07|22333.65|22333.65|22333.65|22333.65|22329.07|22329.07|0
1608195910000|2020-12-17 09:05:10|22333.24|22333.24|22327.6|22327.6|22333.24|22333.24|22327.6|22327.6|0
1608195920000|2020-12-17 09:05:20|22326.54|22326.54|22324.12|22324.12|22326.54|22326.54|22324.12|22324.12|0
1608195930000|2020-12-17 09:05:30|22324.34|22324.34|22323.77|22323.77|22324.55|22324.55|22323.77|22323.77|0
1608195940000|2020-12-17 09:05:40|22323.67|22323.67|22322.39|22322.39|22323.67|22323.67|22322.3|22322.3|0
1608195950000|2020-12-17 09:05:50|22322.17|22322.17|22321.33|22321.33|22322.17|22322.17|22321.33|22321.33|0
1608195960000|2020-12-17 09:06:00|22320.55|22320.55|22320.73|22320.73|22320.95|22320.95|22318.84|22318.84|0
1608195980000|2020-12-17 09:06:20|22321.38|22321.38|22321.91|22321.91|22321.91|22321.91|22321.38|22321.38|0
1608195990000|2020-12-17 09:06:30|22321.87|22321.87|22321.87|22321.87|22321.87|22321.87|22321.87|22321.87|0
1608196000000|2020-12-17 09:06:40|22322.01|22322.01|22319.4|22319.4|22324.16|22324.16|22319.4|22319.4|0
1608196010000|2020-12-17 09:06:50|22317.82|22317.82|22317.82|22317.82|22317.82|22317.82|22317.82|22317.82|0
1608196020000|2020-12-17 09:07:00|22317.04|22317.04|22315.23|22315.23|22317.57|22317.57|22314.46|22314.46|0
1608196030000|2020-12-17 09:07:10|22316.01|22316.01|22316.01|22316.01|22316.01|22316.01|22316.01|22316.01|0
1608196040000|2020-12-17 09:07:20|22317.07|22317.07|22318.84|22318.84|22319.62|22319.62|22317.07|22317.07|0
1608196060000|2020-12-17 09:07:40|22319.49|22319.49|22318.18|22318.18|22319.49|22319.49|22318.18|22318.18|0
1608196070000|2020-12-17 09:07:50|22318.87|22318.87|22320.17|22320.17|22320.17|22320.17|22318.87|22318.87|0
1608196080000|2020-12-17 09:08:00|22320.39|22320.39|22322.14|22322.14|22322.35|22322.35|22320.39|22320.39|0
1608196090000|2020-12-17 09:08:10|22322.27|22322.27|22322.02|22322.02|22324.59|22324.59|22321.02|22321.02|0
1608196110000|2020-12-17 09:08:30|22323.38|22323.38|22325.02|22325.02|22325.02|22325.02|22322.7|22322.7|0
1608196120000|2020-12-17 09:08:40|22327.77|22327.77|22335.63|22335.63|22335.63|22335.63|22327.77|22327.77|0
1608196130000|2020-12-17 09:08:50|22335.43|22335.43|22335.43|22335.43|22335.43|22335.43|22335.43|22335.43|0
1608196140000|2020-12-17 09:09:00|22334.75|22334.75|22336.72|22336.72|22337.5|22337.5|22334.75|22334.75|0
1608196150000|2020-12-17 09:09:10|22337.24|22337.24|22337.77|22337.77|22337.77|22337.77|22337.24|22337.24|0
1608196160000|2020-12-17 09:09:20|22335.97|22335.97|22334.55|22334.55|22335.97|22335.97|22334.55|22334.55|0
1608196170000|2020-12-17 09:09:30|22333.5|22333.5|22332.12|22332.12|22333.5|22333.5|22332.12|22332.12|0
1608196180000|2020-12-17 09:09:40|22331.6|22331.6|22332.65|22332.65|22332.65|22332.65|22331.6|22331.6|0
1608196190000|2020-12-17 09:09:50|22333.43|22333.43|22336.53|22336.53|22336.53|22336.53|22333.43|22333.43|0
1608196200000|2020-12-17 09:10:00|22336.74|22336.74|22337.37|22337.37|22338.05|22338.05|22336.74|22336.74|0
1608196210000|2020-12-17 09:10:10|22338.92|22338.92|22338.14|22338.14|22338.92|22338.92|22338.14|22338.14|0
1608196220000|2020-12-17 09:10:20|22337.93|22337.93|22339.15|22339.15|22340.68|22340.68|22332.97|22332.97|0
1608196230000|2020-12-17 09:10:30|22338.47|22338.47|22339.25|22339.25|22339.25|22339.25|22337.1|22337.1|0
1608196240000|2020-12-17 09:10:40|22340.03|22340.03|22342.19|22342.19|22342.19|22342.19|22340.03|22340.03|0
1608196250000|2020-12-17 09:10:50|22342.96|22342.96|22342.96|22342.96|22342.96|22342.96|22342.96|22342.96|0
1608196260000|2020-12-17 09:11:00|22342.64|22342.64|22340.05|22340.05|22342.64|22342.64|22340.05|22340.05|0
1608196270000|2020-12-17 09:11:10|22339.84|22339.84|22338.28|22338.28|22339.84|22339.84|22338.28|22338.28|0
1608196280000|2020-12-17 09:11:20|22339.34|22339.34|22342.97|22342.97|22342.97|22342.97|22339.34|22339.34|0
1608196290000|2020-12-17 09:11:30|22343.5|22343.5|22341.76|22341.76|22343.5|22343.5|22341.76|22341.76|0
1608196300000|2020-12-17 09:11:40|22342.19|22342.19|22342.62|22342.62|22342.62|22342.62|22342.19|22342.19|0
1608196310000|2020-12-17 09:11:50|22344|22344|22345.9|22345.9|22345.9|22345.9|22343.57|22343.57|0
1608196320000|2020-12-17 09:12:00|22345.69|22345.69|22360.92|22360.92|22360.92|22360.92|22345.69|22345.69|0
1608196330000|2020-12-17 09:12:10|22360.49|22360.49|22364.19|22364.19|22364.19|22364.19|22360.49|22360.49|0
1608196340000|2020-12-17 09:12:20|22363.13|22363.13|22363.13|22363.13|22363.13|22363.13|22363.13|22363.13|0
1608196350000|2020-12-17 09:12:30|22362.35|22362.35|22367.36|22367.36|22367.36|22367.36|22360.76|22360.76|0
1608196360000|2020-12-17 09:12:40|22368.74|22368.74|22373.5|22373.5|22373.5|22373.5|22368.58|22368.58|0
1608196370000|2020-12-17 09:12:50|22373.72|22373.72|22382.01|22382.01|22384.76|22384.76|22372.39|22372.39|0
1608196380000|2020-12-17 09:13:00|22381.33|22381.33|22378.58|22378.58|22381.33|22381.33|22378.58|22378.58|0
1608196390000|2020-12-17 09:13:10|22379.96|22379.96|22386.23|22386.23|22386.23|22386.23|22379.96|22379.96|0
1608196400000|2020-12-17 09:13:20|22383.48|22383.48|22385.83|22385.83|22385.83|22385.83|22383.48|22383.48|0
1608196410000|2020-12-17 09:13:30|22384.25|22384.25|22383.58|22383.58|22384.77|22384.77|22383.58|22383.58|0
1608196420000|2020-12-17 09:13:40|22383.34|22383.34|22379.91|22379.91|22383.34|22383.34|22379.91|22379.91|0
1608196430000|2020-12-17 09:13:50|22379.7|22379.7|22379.48|22379.48|22379.7|22379.7|22379.48|22379.48|0
1608196440000|2020-12-17 09:14:00|22379.34|22379.34|22380.29|22380.29|22380.29|22380.29|22378.61|22378.61|0
1608196450000|2020-12-17 09:14:10|22379.61|22379.61|22390.11|22390.11|22390.11|22390.11|22379.61|22379.61|0
1608196460000|2020-12-17 09:14:20|22391.48|22391.48|22392.26|22392.26|22392.26|22392.26|22389.83|22389.83|0
1608196470000|2020-12-17 09:14:30|22392.78|22392.78|22392.57|22392.57|22392.78|22392.78|22392.57|22392.57|0
1608196480000|2020-12-17 09:14:40|22391.01|22391.01|22391.97|22391.97|22391.97|22391.97|22391.01|22391.01|0
1608196490000|2020-12-17 09:14:50|22389.23|22389.23|22388.02|22388.02|22389.23|22389.23|22388.02|22388.02|0
1608196500000|2020-12-17 09:15:00|22387.49|22387.49|22381.76|22381.76|22387.49|22387.49|22380.39|22380.39|0
1608196510000|2020-12-17 09:15:10|22381.98|22381.98|22381.98|22381.98|22381.98|22381.98|22381.98|22381.98|0
1608196520000|2020-12-17 09:15:20|22381.45|22381.45|22381.45|22381.45|22381.45|22381.45|22381.45|22381.45|0
1608196530000|2020-12-17 09:15:30|22381.98|22381.98|22379.83|22379.83|22381.98|22381.98|22379.83|22379.83|0
1608196540000|2020-12-17 09:15:40|22381.2|22381.2|22386.38|22386.38|22386.58|22386.58|22381.2|22381.2|0
1608196550000|2020-12-17 09:15:50|22387.06|22387.06|22386.59|22386.59|22387.06|22387.06|22386.38|22386.38|0
1608196560000|2020-12-17 09:16:00|22387.97|22387.97|22398.75|22398.75|22398.75|22398.75|22387.97|22387.97|0
1608196570000|2020-12-17 09:16:10|22399.53|22399.53|22401.42|22401.42|22401.42|22401.42|22399.32|22399.32|0
1608196580000|2020-12-17 09:16:20|22401.95|22401.95|22398.2|22398.2|22401.95|22401.95|22398.2|22398.2|0
1608196590000|2020-12-17 09:16:30|22398.31|22398.31|22398.31|22398.31|22398.31|22398.31|22398.31|22398.31|0
1608196600000|2020-12-17 09:16:40|22399.09|22399.09|22391.88|22391.88|22399.09|22399.09|22391.88|22391.88|0
1608196610000|2020-12-17 09:16:50|22392.4|22392.4|22393.96|22393.96|22395.68|22395.68|22392.4|22392.4|0
1608196620000|2020-12-17 09:17:00|22397.34|22397.34|22396.88|22396.88|22397.56|22397.56|22396.88|22396.88|0
1608196630000|2020-12-17 09:17:10|22396.1|22396.1|22396.1|22396.1|22396.1|22396.1|22396.1|22396.1|0
1608196640000|2020-12-17 09:17:20|22395.88|22395.88|22394.05|22394.05|22395.88|22395.88|22394.05|22394.05|0
1608196650000|2020-12-17 09:17:30|22394.83|22394.83|22394.83|22394.83|22394.83|22394.83|22394.83|22394.83|0
1608196660000|2020-12-17 09:17:40|22393.45|22393.45|22391.3|22391.3|22393.45|22393.45|22391.3|22391.3|0
1608196670000|2020-12-17 09:17:50|22391.44|22391.44|22391.22|22391.22|22391.65|22391.65|22390.45|22390.45|0
1608196680000|2020-12-17 09:18:00|22390.17|22390.17|22382.61|22382.61|22390.17|22390.17|22380.93|22380.93|0
1608196690000|2020-12-17 09:18:10|22383.98|22383.98|22383.98|22383.98|22383.98|22383.98|22383.98|22383.98|0
1608196700000|2020-12-17 09:18:20|22382.62|22382.62|22380.94|22380.94|22383.49|22383.49|22380.94|22380.94|0
1608196710000|2020-12-17 09:18:30|22379.36|22379.36|22374.82|22374.82|22380.14|22380.14|22374.82|22374.82|0
1608196720000|2020-12-17 09:18:40|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|22374.85|0
1608196730000|2020-12-17 09:18:50|22377.6|22377.6|22380.24|22380.24|22380.24|22380.24|22376.92|22376.92|0
1608196740000|2020-12-17 09:19:00|22379.97|22379.97|22381.55|22381.55|22381.55|22381.55|22379.97|22379.97|0
1608196750000|2020-12-17 09:19:10|22382.92|22382.92|22384.65|22384.65|22385.27|22385.27|22376.81|22376.81|0
1608196760000|2020-12-17 09:19:20|22386.23|22386.23|22385.18|22385.18|22386.23|22386.23|22385.18|22385.18|0
1608196770000|2020-12-17 09:19:30|22384.65|22384.65|22383.28|22383.28|22384.65|22384.65|22383.28|22383.28|0
1608196780000|2020-12-17 09:19:40|22382.75|22382.75|22376.24|22376.24|22382.75|22382.75|22376.24|22376.24|0
1608196790000|2020-12-17 09:19:50|22376.17|22376.17|22377.63|22377.63|22377.63|22377.63|22375.74|22375.74|0
1608196800000|2020-12-17 09:20:00|22376.98|22376.98|22377.51|22377.51|22377.51|22377.51|22376.98|22376.98|0
1608196810000|2020-12-17 09:20:10|22379.09|22379.09|22379.09|22379.09|22379.09|22379.09|22379.09|22379.09|0
1608196820000|2020-12-17 09:20:20|22379.73|22379.73|22378.75|22378.75|22379.73|22379.73|22378.75|22378.75|0
1608196830000|2020-12-17 09:20:30|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|0
1608196840000|2020-12-17 09:20:40|22378.75|22378.75|22377.75|22377.75|22378.8|22378.8|22377.75|22377.75|0
1608196860000|2020-12-17 09:21:00|22376.97|22376.97|22361.73|22361.73|22376.97|22376.97|22361.73|22361.73|0
1608196870000|2020-12-17 09:21:10|22360.42|22360.42|22351.72|22351.72|22361.46|22361.46|22351.72|22351.72|0
1608196880000|2020-12-17 09:21:20|22350.94|22350.94|22349.88|22349.88|22350.94|22350.94|22349.88|22349.88|0
1608196890000|2020-12-17 09:21:30|22349.36|22349.36|22338.99|22338.99|22349.36|22349.36|22338.99|22338.99|0
1608196900000|2020-12-17 09:21:40|22334.89|22334.89|22333.9|22333.9|22335.48|22335.48|22333.9|22333.9|0
1608196910000|2020-12-17 09:21:50|22333.21|22333.21|22329.01|22329.01|22333.21|22333.21|22329.01|22329.01|0
1608196920000|2020-12-17 09:22:00|22326.38|22326.38|22331.96|22331.96|22331.96|22331.96|22325.4|22325.4|0
1608196930000|2020-12-17 09:22:10|22332.74|22332.74|22339.33|22339.33|22341.89|22341.89|22332.74|22332.74|0
1608196940000|2020-12-17 09:22:20|22343.82|22343.82|22347.88|22347.88|22347.88|22347.88|22343.82|22343.82|0
1608196950000|2020-12-17 09:22:30|22348.66|22348.66|22352.65|22352.65|22353.4|22353.4|22348.66|22348.66|0
1608196960000|2020-12-17 09:22:40|22354.02|22354.02|22354.02|22354.02|22354.02|22354.02|22354.02|22354.02|0
1608196970000|2020-12-17 09:22:50|22354.55|22354.55|22357.28|22357.28|22357.28|22357.28|22354.55|22354.55|0
1608196980000|2020-12-17 09:23:00|22355.72|22355.72|22355.45|22355.45|22355.72|22355.72|22354.67|22354.67|0
1608197000000|2020-12-17 09:23:20|22355.88|22355.88|22355.95|22355.95|22355.95|22355.95|22355.88|22355.88|0
1608197010000|2020-12-17 09:23:30|22357.51|22357.51|22362.74|22362.74|22362.74|22362.74|22357.51|22357.51|0
1608197020000|2020-12-17 09:23:40|22362.96|22362.96|22366.19|22366.19|22366.19|22366.19|22362.96|22362.96|0
1608197040000|2020-12-17 09:24:00|22365.41|22365.41|22364.98|22364.98|22365.41|22365.41|22364.2|22364.2|0
1608197050000|2020-12-17 09:24:10|22367.09|22367.09|22367.09|22367.09|22367.09|22367.09|22367.09|22367.09|0
1608197060000|2020-12-17 09:24:20|22367.61|22367.61|22366.56|22366.56|22367.61|22367.61|22365.51|22365.51|0
1608197070000|2020-12-17 09:24:30|22366.99|22366.99|22366.77|22366.77|22366.99|22366.99|22366.77|22366.77|0
1608197080000|2020-12-17 09:24:40|22366.9|22366.9|22366.84|22366.84|22366.9|22366.9|22366.84|22366.84|0
1608197090000|2020-12-17 09:24:50|22366.32|22366.32|22365.67|22365.67|22366.32|22366.32|22365.67|22365.67|0
1608197100000|2020-12-17 09:25:00|22365.42|22365.42|22379.27|22379.27|22379.27|22379.27|22365.42|22365.42|0
1608197110000|2020-12-17 09:25:10|22379.14|22379.14|22380.51|22380.51|22380.51|22380.51|22379.14|22379.14|0
1608197120000|2020-12-17 09:25:20|22380.08|22380.08|22380.08|22380.08|22380.61|22380.61|22380.08|22380.08|0
1608197130000|2020-12-17 09:25:30|22379.4|22379.4|22378.82|22378.82|22379.58|22379.58|22378.82|22378.82|0
1608197140000|2020-12-17 09:25:40|22378.29|22378.29|22382.3|22382.3|22382.86|22382.86|22378.29|22378.29|0
1608197150000|2020-12-17 09:25:50|22382.53|22382.53|22384.09|22384.09|22384.09|22384.09|22382.53|22382.53|0
1608197160000|2020-12-17 09:26:00|22383.45|22383.45|22382.88|22382.88|22383.66|22383.66|22382.88|22382.88|0
1608197170000|2020-12-17 09:26:10|22383.31|22383.31|22381.72|22381.72|22383.31|22383.31|22381.72|22381.72|0
1608197180000|2020-12-17 09:26:20|22382.25|22382.25|22384.45|22384.45|22384.45|22384.45|22382.25|22382.25|0
1608197190000|2020-12-17 09:26:30|22384.24|22384.24|22385.8|22385.8|22385.8|22385.8|22384.24|22384.24|0
1608197200000|2020-12-17 09:26:40|22386.57|22386.57|22386.71|22386.71|22386.71|22386.71|22386.57|22386.57|0
1608197210000|2020-12-17 09:26:50|22387.76|22387.76|22388.23|22388.23|22388.23|22388.23|22387.24|22387.24|0
1608197220000|2020-12-17 09:27:00|22389.81|22389.81|22386.86|22386.86|22389.81|22389.81|22386.86|22386.86|0
1608197230000|2020-12-17 09:27:10|22387.38|22387.38|22385.4|22385.4|22387.38|22387.38|22383.68|22383.68|0
1608197240000|2020-12-17 09:27:20|22383.59|22383.59|22379.02|22379.02|22383.59|22383.59|22379.02|22379.02|0
1608197250000|2020-12-17 09:27:30|22376.28|22376.28|22375.12|22375.12|22376.28|22376.28|22374.9|22374.9|0
1608197260000|2020-12-17 09:27:40|22376.17|22376.17|22372.11|22372.11|22376.17|22376.17|22372.11|22372.11|0
1608197270000|2020-12-17 09:27:50|22371.58|22371.58|22372.94|22372.94|22372.94|22372.94|22371.58|22371.58|0
1608197280000|2020-12-17 09:28:00|22374.5|22374.5|22370|22370|22374.5|22374.5|22368.19|22368.19|0
1608197290000|2020-12-17 09:28:10|22370.21|22370.21|22379.92|22379.92|22379.92|22379.92|22370.21|22370.21|0
1608197300000|2020-12-17 09:28:20|22380.97|22380.97|22383.28|22383.28|22384.66|22384.66|22380.6|22380.6|0
1608197310000|2020-12-17 09:28:30|22384.33|22384.33|22384.33|22384.33|22384.33|22384.33|22384.33|22384.33|0
1608197320000|2020-12-17 09:28:40|22384.55|22384.55|22387.3|22387.3|22387.3|22387.3|22383.5|22383.5|0
1608197330000|2020-12-17 09:28:50|22388.36|22388.36|22388.17|22388.17|22388.36|22388.36|22388.17|22388.17|0
1608197340000|2020-12-17 09:29:00|22388.38|22388.38|22387.95|22387.95|22388.38|22388.38|22387.95|22387.95|0
1608197350000|2020-12-17 09:29:10|22387.58|22387.58|22380.76|22380.76|22387.58|22387.58|22380.76|22380.76|0
1608197360000|2020-12-17 09:29:20|22381.54|22381.54|22381.66|22381.66|22383.55|22383.55|22381.54|22381.54|0
1608197370000|2020-12-17 09:29:30|22380.6|22380.6|22380.6|22380.6|22380.6|22380.6|22380.6|22380.6|0
1608197380000|2020-12-17 09:29:40|22379.82|22379.82|22379.82|22379.82|22379.82|22379.82|22379.82|22379.82|0
1608197390000|2020-12-17 09:29:50|22380.51|22380.51|22380.51|22380.51|22380.51|22380.51|22380.51|22380.51|0
1608197400000|2020-12-17 09:30:00|22382.06|22382.06|22386.25|22386.25|22386.97|22386.97|22382.06|22382.06|0
1608197410000|2020-12-17 09:30:10|22387.63|22387.63|22388.44|22388.44|22388.44|22388.44|22387.63|22387.63|0
1608197420000|2020-12-17 09:30:20|22388.96|22388.96|22388.96|22388.96|22388.96|22388.96|22388.96|22388.96|0
1608197430000|2020-12-17 09:30:30|22388.18|22388.18|22386.35|22386.35|22388.18|22388.18|22386.35|22386.35|0
1608197440000|2020-12-17 09:30:40|22387.43|22387.43|22389.85|22389.85|22389.85|22389.85|22387.43|22387.43|0
1608197450000|2020-12-17 09:30:50|22390.09|22390.09|22390.3|22390.3|22390.3|22390.3|22390.09|22390.09|0
1608197460000|2020-12-17 09:31:00|22389.78|22389.78|22389.25|22389.25|22389.78|22389.78|22389.25|22389.25|0
1608197470000|2020-12-17 09:31:10|22389.11|22389.11|22391.86|22391.86|22391.86|22391.86|22389.11|22389.11|0
1608197500000|2020-12-17 09:31:40|22391.64|22391.64|22391.64|22391.64|22391.64|22391.64|22391.64|22391.64|0
1608197510000|2020-12-17 09:31:50|22391.12|22391.12|22389.23|22389.23|22391.12|22391.12|22389.23|22389.23|0
1608197520000|2020-12-17 09:32:00|22387.77|22387.77|22399.5|22399.5|22399.71|22399.71|22387.77|22387.77|0
1608197530000|2020-12-17 09:32:10|22399.27|22399.27|22401.95|22401.95|22403.33|22403.33|22399.27|22399.27|0
1608197540000|2020-12-17 09:32:20|22402.73|22402.73|22406.4|22406.4|22406.4|22406.4|22402.73|22402.73|0
1608197550000|2020-12-17 09:32:30|22406.92|22406.92|22408.48|22408.48|22409.86|22409.86|22406.92|22406.92|0
1608197560000|2020-12-17 09:32:40|22406.93|22406.93|22406.76|22406.76|22407.98|22407.98|22406.33|22406.33|0
1608197570000|2020-12-17 09:32:50|22405.98|22405.98|22406.89|22406.89|22407.57|22407.57|22405.98|22405.98|0
1608197580000|2020-12-17 09:33:00|22407.67|22407.67|22408.44|22408.44|22408.44|22408.44|22407.67|22407.67|0
1608197590000|2020-12-17 09:33:10|22407.39|22407.39|22407.37|22407.37|22410.67|22410.67|22407.02|22407.02|0
1608197600000|2020-12-17 09:33:20|22407.9|22407.9|22410.12|22410.12|22410.12|22410.12|22407.37|22407.37|0
1608197610000|2020-12-17 09:33:30|22411.5|22411.5|22410.46|22410.46|22411.5|22411.5|22410.46|22410.46|0
1608197620000|2020-12-17 09:33:40|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|22411.84|0
1608197630000|2020-12-17 09:33:50|22411.96|22411.96|22412.04|22412.04|22412.04|22412.04|22411.18|22411.18|0
1608197640000|2020-12-17 09:34:00|22409.92|22409.92|22408.83|22408.83|22409.92|22409.92|22408.36|22408.36|0
1608197650000|2020-12-17 09:34:10|22409.36|22409.36|22411.61|22411.61|22411.61|22411.61|22409.36|22409.36|0
1608197660000|2020-12-17 09:34:20|22411.18|22411.18|22411.49|22411.49|22411.49|22411.49|22410.44|22410.44|0
1608197670000|2020-12-17 09:34:30|22411.56|22411.56|22411.56|22411.56|22411.56|22411.56|22411.56|22411.56|0
1608197680000|2020-12-17 09:34:40|22411.68|22411.68|22412.89|22412.89|22413.11|22413.11|22411.68|22411.68|0
1608197690000|2020-12-17 09:34:50|22415.62|22415.62|22416.22|22416.22|22416.22|22416.22|22415.62|22415.62|0
1608197710000|2020-12-17 09:35:10|22416.57|22416.57|22416.57|22416.57|22416.57|22416.57|22416.57|22416.57|0
1608197720000|2020-12-17 09:35:20|22415.88|22415.88|22415.2|22415.2|22415.88|22415.88|22415.2|22415.2|0
1608197730000|2020-12-17 09:35:30|22416.58|22416.58|22416.75|22416.75|22417.1|22417.1|22415.27|22415.27|0
1608197740000|2020-12-17 09:35:40|22416.53|22416.53|22413.57|22413.57|22416.53|22416.53|22413.57|22413.57|0
1608197750000|2020-12-17 09:35:50|22412.52|22412.52|22412.52|22412.52|22412.52|22412.52|22412.52|22412.52|0
1608197760000|2020-12-17 09:36:00|22413.3|22413.3|22414.07|22414.07|22414.07|22414.07|22413.3|22413.3|0
1608197770000|2020-12-17 09:36:10|22412.7|22412.7|22414.07|22414.07|22414.07|22414.07|22412.7|22412.7|0
1608197790000|2020-12-17 09:36:30|22414.29|22414.29|22419.02|22419.02|22419.02|22419.02|22414.29|22414.29|0
1608197800000|2020-12-17 09:36:40|22419.45|22419.45|22418.02|22418.02|22419.45|22419.45|22418.02|22418.02|0
1608197820000|2020-12-17 09:37:00|22418.8|22418.8|22420.29|22420.29|22421.67|22421.67|22418.8|22418.8|0
1608197830000|2020-12-17 09:37:10|22423.04|22423.04|22420.59|22420.59|22423.34|22423.34|22420.59|22420.59|0
1608197840000|2020-12-17 09:37:20|22421.02|22421.02|22420.39|22420.39|22421.33|22421.33|22419.75|22419.75|0
1608197860000|2020-12-17 09:37:40|22420.51|22420.51|22415.72|22415.72|22420.72|22420.72|22415.72|22415.72|0
1608197870000|2020-12-17 09:37:50|22415.94|22415.94|22414.91|22414.91|22416.5|22416.5|22414.91|22414.91|0
1608197880000|2020-12-17 09:38:00|22416.29|22416.29|22425.45|22425.45|22425.45|22425.45|22416.29|22416.29|0
1608197890000|2020-12-17 09:38:10|22425.98|22425.98|22425.29|22425.29|22425.98|22425.98|22424.6|22424.6|0
1608197900000|2020-12-17 09:38:20|22423.92|22423.92|22421.19|22421.19|22423.92|22423.92|22421.19|22421.19|0
1608197910000|2020-12-17 09:38:30|22420.66|22420.66|22420.66|22420.66|22420.66|22420.66|22420.66|22420.66|0
1608197920000|2020-12-17 09:38:40|22420.14|22420.14|22407.62|22407.62|22420.14|22420.14|22407.62|22407.62|0
1608197930000|2020-12-17 09:38:50|22406.94|22406.94|22411.57|22411.57|22411.7|22411.7|22406.94|22406.94|0
1608197940000|2020-12-17 09:39:00|22410.2|22410.2|22413.69|22413.69|22414.21|22414.21|22410.2|22410.2|0
1608197950000|2020-12-17 09:39:10|22413.16|22413.16|22412.38|22412.38|22413.16|22413.16|22412.38|22412.38|0
1608197960000|2020-12-17 09:39:20|22411.95|22411.95|22410.05|22410.05|22411.95|22411.95|22409.52|22409.52|0
1608197980000|2020-12-17 09:39:40|22409.52|22409.52|22412.38|22412.38|22412.38|22412.38|22409.52|22409.52|0
1608197990000|2020-12-17 09:39:50|22413.55|22413.55|22414.14|22414.14|22414.23|22414.23|22413.55|22413.55|0
1608198000000|2020-12-17 09:40:00|22414.36|22414.36|22409.19|22409.19|22414.36|22414.36|22408.41|22408.41|0
1608198010000|2020-12-17 09:40:10|22408.87|22408.87|22409.77|22409.77|22409.77|22409.77|22408.87|22408.87|0
1608198020000|2020-12-17 09:40:20|22409.08|22409.08|22409.88|22409.88|22409.88|22409.88|22409.08|22409.08|0
1608198030000|2020-12-17 09:40:30|22410.56|22410.56|22410.56|22410.56|22410.75|22410.75|22410.56|22410.56|0
1608198040000|2020-12-17 09:40:40|22409.88|22409.88|22412.65|22412.65|22412.65|22412.65|22408.52|22408.52|0
1608198050000|2020-12-17 09:40:50|22412.43|22412.43|22417.97|22417.97|22417.97|22417.97|22412.43|22412.43|0
1608198060000|2020-12-17 09:41:00|22419.53|22419.53|22421.73|22421.73|22421.73|22421.73|22419.41|22419.41|0
1608198070000|2020-12-17 09:41:10|22420.36|22420.36|22418.46|22418.46|22420.36|22420.36|22418.46|22418.46|0
1608198080000|2020-12-17 09:41:20|22417.4|22417.4|22416.23|22416.23|22417.4|22417.4|22416.23|22416.23|0
1608198090000|2020-12-17 09:41:30|22416.76|22416.76|22415.2|22415.2|22416.76|22416.76|22414.43|22414.43|0
1608198100000|2020-12-17 09:41:40|22414.43|22414.43|22415.67|22415.67|22415.67|22415.67|22414.43|22414.43|0
1608198110000|2020-12-17 09:41:50|22415.46|22415.46|22416.94|22416.94|22416.94|22416.94|22415.46|22415.46|0
1608198120000|2020-12-17 09:42:00|22416.72|22416.72|22415.83|22415.83|22417.25|22417.25|22415.15|22415.15|0
1608198130000|2020-12-17 09:42:10|22415.59|22415.59|22415.71|22415.71|22415.71|22415.71|22415.59|22415.59|0
1608198140000|2020-12-17 09:42:20|22414.34|22414.34|22414.34|22414.34|22414.34|22414.34|22414.34|22414.34|0
1608198150000|2020-12-17 09:42:30|22413.65|22413.65|22410.21|22410.21|22414.18|22414.18|22410.21|22410.21|0
1608198160000|2020-12-17 09:42:40|22409.15|22409.15|22409.49|22409.49|22409.68|22409.68|22408.11|22408.11|0
1608198170000|2020-12-17 09:42:50|22409.42|22409.42|22408.52|22408.52|22409.42|22409.42|22408.14|22408.14|0
1608198180000|2020-12-17 09:43:00|22408.74|22408.74|22407.37|22407.37|22408.74|22408.74|22407.37|22407.37|0
1608198190000|2020-12-17 09:43:10|22407.15|22407.15|22405.78|22405.78|22407.15|22407.15|22405.78|22405.78|0
1608198200000|2020-12-17 09:43:20|22405.67|22405.67|22405.74|22405.74|22405.74|22405.74|22405.55|22405.55|0
1608198210000|2020-12-17 09:43:30|22404.96|22404.96|22404.96|22404.96|22404.96|22404.96|22404.96|22404.96|0
1608198220000|2020-12-17 09:43:40|22403.59|22403.59|22402.81|22402.81|22403.59|22403.59|22402.81|22402.81|0
1608198230000|2020-12-17 09:43:50|22401.44|22401.44|22400.91|22400.91|22401.44|22401.44|22400.91|22400.91|0
1608198240000|2020-12-17 09:44:00|22400.13|22400.13|22403.71|22403.71|22404.14|22404.14|22400.13|22400.13|0
1608198250000|2020-12-17 09:44:10|22404.35|22404.35|22404.35|22404.35|22404.35|22404.35|22404.35|22404.35|0
1608198260000|2020-12-17 09:44:20|22405.13|22405.13|22409.48|22409.48|22409.69|22409.69|22405.13|22405.13|0
1608198270000|2020-12-17 09:44:30|22409.05|22409.05|22409.05|22409.05|22409.05|22409.05|22409.05|22409.05|0
1608198280000|2020-12-17 09:44:40|22412.31|22412.31|22413|22413|22413|22413|22412.31|22412.31|0
1608198290000|2020-12-17 09:44:50|22412.31|22412.31|22413.66|22413.66|22415.25|22415.25|22412.31|22412.31|0
1608198300000|2020-12-17 09:45:00|22413.44|22413.44|22414.29|22414.29|22414.29|22414.29|22411.54|22411.54|0
1608198310000|2020-12-17 09:45:10|22412.92|22412.92|22412.39|22412.39|22412.92|22412.92|22412.39|22412.39|0
1608198320000|2020-12-17 09:45:20|22412.17|22412.17|22411.08|22411.08|22412.85|22412.85|22410.8|22410.8|0
1608198330000|2020-12-17 09:45:30|22410.86|22410.86|22414.1|22414.1|22414.32|22414.32|22410.86|22410.86|0
1608198340000|2020-12-17 09:45:40|22414.34|22414.34|22414.55|22414.55|22414.55|22414.55|22414.34|22414.34|0
1608198350000|2020-12-17 09:45:50|22414.77|22414.77|22414.77|22414.77|22414.77|22414.77|22414.77|22414.77|0
1608198360000|2020-12-17 09:46:00|22414.34|22414.34|22412.75|22412.75|22414.34|22414.34|22412.75|22412.75|0
1608198370000|2020-12-17 09:46:10|22412.53|22412.53|22406.95|22406.95|22412.53|22412.53|22406.95|22406.95|0
1608198380000|2020-12-17 09:46:20|22407.59|22407.59|22406.02|22406.02|22407.59|22407.59|22406.02|22406.02|0
1608198390000|2020-12-17 09:46:30|22404.96|22404.96|22405.3|22405.3|22405.3|22405.3|22404.77|22404.77|0
1608198400000|2020-12-17 09:46:40|22406.08|22406.08|22403.35|22403.35|22406.08|22406.08|22403.35|22403.35|0
1608198420000|2020-12-17 09:47:00|22405.25|22405.25|22406.41|22406.41|22406.41|22406.41|22405.25|22405.25|0
1608198430000|2020-12-17 09:47:10|22407.19|22407.19|22407.97|22407.97|22407.97|22407.97|22407.19|22407.19|0
1608198440000|2020-12-17 09:47:20|22407.75|22407.75|22410.67|22410.67|22410.81|22410.81|22407.75|22407.75|0
1608198450000|2020-12-17 09:47:30|22411.45|22411.45|22409.87|22409.87|22411.45|22411.45|22409.87|22409.87|0
1608198460000|2020-12-17 09:47:40|22409.33|22409.33|22408.01|22408.01|22410.02|22410.02|22407.97|22407.97|0
1608198470000|2020-12-17 09:47:50|22408.44|22408.44|22408.51|22408.51|22408.51|22408.51|22408.44|22408.44|0
1608198480000|2020-12-17 09:48:00|22409.03|22409.03|22409.81|22409.81|22409.81|22409.81|22409.03|22409.03|0
1608198500000|2020-12-17 09:48:20|22410.59|22410.59|22410.16|22410.16|22410.59|22410.59|22410.16|22410.16|0
1608198510000|2020-12-17 09:48:30|22410.59|22410.59|22410.59|22410.59|22410.59|22410.59|22410.59|22410.59|0
1608198520000|2020-12-17 09:48:40|22409.54|22409.54|22408.1|22408.1|22409.54|22409.54|22407.88|22407.88|0
1608198530000|2020-12-17 09:48:50|22406.72|22406.72|22402.1|22402.1|22406.72|22406.72|22402.1|22402.1|0
1608198540000|2020-12-17 09:49:00|22400.73|22400.73|22396.67|22396.67|22400.73|22400.73|22396.67|22396.67|0
1608198550000|2020-12-17 09:49:10|22396.15|22396.15|22395.93|22395.93|22396.15|22396.15|22395.93|22395.93|0
1608198560000|2020-12-17 09:49:20|22396.57|22396.57|22389.43|22389.43|22396.57|22396.57|22389.43|22389.43|0
1608198570000|2020-12-17 09:49:30|22387.09|22387.09|22393.84|22393.84|22393.84|22393.84|22387.09|22387.09|0
1608198580000|2020-12-17 09:49:40|22394.62|22394.62|22391.89|22391.89|22394.62|22394.62|22391.89|22391.89|0
1608198590000|2020-12-17 09:49:50|22391.37|22391.37|22389.28|22389.28|22391.37|22391.37|22389.28|22389.28|0
1608198600000|2020-12-17 09:50:00|22389.4|22389.4|22390.14|22390.14|22390.14|22390.14|22389.4|22389.4|0
1608198610000|2020-12-17 09:50:10|22389.93|22389.93|22390.88|22390.88|22390.88|22390.88|22389.93|22389.93|0
1608198620000|2020-12-17 09:50:20|22392.56|22392.56|22398.82|22398.82|22398.82|22398.82|22392.56|22392.56|0
1608198630000|2020-12-17 09:50:30|22399.25|22399.25|22398.56|22398.56|22400.61|22400.61|22398.56|22398.56|0
1608198640000|2020-12-17 09:50:40|22400.12|22400.12|22403.05|22403.05|22403.05|22403.05|22400.12|22400.12|0
1608198650000|2020-12-17 09:50:50|22402.84|22402.84|22404.22|22404.22|22408.51|22408.51|22402.84|22402.84|0
1608198660000|2020-12-17 09:51:00|22407.02|22407.02|22406.65|22406.65|22407.9|22407.9|22406.65|22406.65|0
1608198670000|2020-12-17 09:51:10|22403.38|22403.38|22402.32|22402.32|22403.38|22403.38|22402.32|22402.32|0
1608198680000|2020-12-17 09:51:20|22403.9|22403.9|22403.9|22403.9|22403.9|22403.9|22403.9|22403.9|0
1608198690000|2020-12-17 09:51:30|22405.95|22405.95|22406.01|22406.01|22406.01|22406.01|22405.95|22405.95|0
1608198700000|2020-12-17 09:51:40|22406.79|22406.79|22406.36|22406.36|22406.79|22406.79|22406.36|22406.36|0
1608198710000|2020-12-17 09:51:50|22405.58|22405.58|22400.83|22400.83|22405.58|22405.58|22400.83|22400.83|0
1608198720000|2020-12-17 09:52:00|22399.27|22399.27|22398.12|22398.12|22399.27|22399.27|22395.01|22395.01|0
1608198730000|2020-12-17 09:52:10|22398.8|22398.8|22398.8|22398.8|22400.17|22400.17|22398.8|22398.8|0
1608198740000|2020-12-17 09:52:20|22398.58|22398.58|22398.58|22398.58|22398.58|22398.58|22398.58|22398.58|0
1608198750000|2020-12-17 09:52:30|22400.74|22400.74|22401.51|22401.51|22401.51|22401.51|22400.74|22400.74|0
1608198760000|2020-12-17 09:52:40|22401.7|22401.7|22401.7|22401.7|22401.7|22401.7|22401.7|22401.7|0
1608198770000|2020-12-17 09:52:50|22401.89|22401.89|22397.42|22397.42|22401.89|22401.89|22397.42|22397.42|0
1608198780000|2020-12-17 09:53:00|22397.2|22397.2|22397.2|22397.2|22397.2|22397.2|22397.2|22397.2|0
1608198790000|2020-12-17 09:53:10|22397.42|22397.42|22395.06|22395.06|22397.42|22397.42|22395.06|22395.06|0
1608198800000|2020-12-17 09:53:20|22395.27|22395.27|22395.27|22395.27|22395.7|22395.7|22395.06|22395.06|0
1608198810000|2020-12-17 09:53:30|22395.8|22395.8|22395.8|22395.8|22395.8|22395.8|22395.8|22395.8|0
1608198820000|2020-12-17 09:53:40|22395.94|22395.94|22396.19|22396.19|22396.19|22396.19|22395.41|22395.41|0
1608198830000|2020-12-17 09:53:50|22399.6|22399.6|22399.6|22399.6|22399.6|22399.6|22399.6|22399.6|0
1608198840000|2020-12-17 09:54:00|22402.33|22402.33|22402.33|22402.33|22402.33|22402.33|22402.33|22402.33|0
1608198860000|2020-12-17 09:54:20|22401.55|22401.55|22401.55|22401.55|22401.55|22401.55|22401.55|22401.55|0
1608198870000|2020-12-17 09:54:30|22398.92|22398.92|22396.09|22396.09|22398.92|22398.92|22396.09|22396.09|0
1608198880000|2020-12-17 09:54:40|22395.96|22395.96|22395.75|22395.75|22395.96|22395.96|22395.75|22395.75|0
1608198890000|2020-12-17 09:54:50|22394.19|22394.19|22383.77|22383.77|22394.19|22394.19|22383.77|22383.77|0
1608198900000|2020-12-17 09:55:00|22383.44|22383.44|22372.88|22372.88|22383.44|22383.44|22372.39|22372.39|0
1608198910000|2020-12-17 09:55:10|22372.1|22372.1|22369.27|22369.27|22372.78|22372.78|22369.27|22369.27|0
1608198920000|2020-12-17 09:55:20|22369.03|22369.03|22369.03|22369.03|22369.03|22369.03|22369.03|22369.03|0
1608198930000|2020-12-17 09:55:30|22368.26|22368.26|22369.31|22369.31|22369.31|22369.31|22368.26|22368.26|0
1608198940000|2020-12-17 09:55:40|22361.06|22361.06|22351.4|22351.4|22361.06|22361.06|22351.4|22351.4|0
1608198950000|2020-12-17 09:55:50|22352.77|22352.77|22352.12|22352.12|22352.77|22352.77|22351.38|22351.38|0
1608198960000|2020-12-17 09:56:00|22352|22352|22351.66|22351.66|22352|22352|22351.66|22351.66|0
1608198970000|2020-12-17 09:56:10|22350.61|22350.61|22349.05|22349.05|22350.61|22350.61|22349.05|22349.05|0
1608198980000|2020-12-17 09:56:20|22348.84|22348.84|22342.08|22342.08|22348.84|22348.84|22342.08|22342.08|0
1608198990000|2020-12-17 09:56:30|22341.86|22341.86|22339.76|22339.76|22341.86|22341.86|22339.76|22339.76|0
1608199000000|2020-12-17 09:56:40|22337.71|22337.71|22338.92|22338.92|22338.92|22338.92|22337.18|22337.18|0
1608199010000|2020-12-17 09:56:50|22339.44|22339.44|22336.55|22336.55|22340.13|22340.13|22335.86|22335.86|0
1608199020000|2020-12-17 09:57:00|22336.61|22336.61|22332.49|22332.49|22336.61|22336.61|22332.49|22332.49|0
1608199030000|2020-12-17 09:57:10|22331.12|22331.12|22331.12|22331.12|22331.12|22331.12|22331.12|22331.12|0
1608199060000|2020-12-17 09:57:40|22330.91|22330.91|22328.92|22328.92|22330.91|22330.91|22328.92|22328.92|0
1608199070000|2020-12-17 09:57:50|22328.8|22328.8|22328.8|22328.8|22328.8|22328.8|22328.8|22328.8|0
1608199080000|2020-12-17 09:58:00|22328.02|22328.02|22326.16|22326.16|22328.8|22328.8|22326.16|22326.16|0
1608199090000|2020-12-17 09:58:10|22325.48|22325.48|22326.07|22326.07|22326.85|22326.85|22324.11|22324.11|0
1608199100000|2020-12-17 09:58:20|22324.02|22324.02|22324.02|22324.02|22324.02|22324.02|22324.02|22324.02|0
1608199110000|2020-12-17 09:58:30|22323.25|22323.25|22323.25|22323.25|22323.25|22323.25|22323.25|22323.25|0
1608199120000|2020-12-17 09:58:40|22325.29|22325.29|22324.39|22324.39|22325.29|22325.29|22324.39|22324.39|0
1608199130000|2020-12-17 09:58:50|22325.95|22325.95|22325.95|22325.95|22325.95|22325.95|22325.42|22325.42|0
1608199140000|2020-12-17 09:59:00|22327.31|22327.31|22327.08|22327.08|22328.09|22328.09|22327.08|22327.08|0
1608199150000|2020-12-17 09:59:10|22326.87|22326.87|22330.99|22330.99|22330.99|22330.99|22326.87|22326.87|0
1608199170000|2020-12-17 09:59:30|22328.24|22328.24|22328.95|22328.95|22328.95|22328.95|22327.71|22327.71|0
1608199180000|2020-12-17 09:59:40|22330.33|22330.33|22330.33|22330.33|22330.33|22330.33|22330.33|22330.33|0
1608199190000|2020-12-17 09:59:50|22330.71|22330.71|22331.14|22331.14|22331.14|22331.14|22330.71|22330.71|0
1608199200000|2020-12-17 10:00:00|22331.66|22331.66|22329.55|22329.55|22332.25|22332.25|22329.55|22329.55|0
1608199210000|2020-12-17 10:00:10|22328.77|22328.77|22327.99|22327.99|22329.57|22329.57|22327.99|22327.99|0
1608199220000|2020-12-17 10:00:20|22327.31|22327.31|22327.31|22327.31|22327.31|22327.31|22327.31|22327.31|0
1608199230000|2020-12-17 10:00:30|22324.67|22324.67|22325.73|22325.73|22325.73|22325.73|22324.67|22324.67|0
1608199240000|2020-12-17 10:00:40|22326.25|22326.25|22324.7|22324.7|22326.25|22326.25|22324.7|22324.7|0
1608199250000|2020-12-17 10:00:50|22324.57|22324.57|22324.57|22324.57|22324.57|22324.57|22324.57|22324.57|0
1608199260000|2020-12-17 10:01:00|22323.52|22323.52|22321.24|22321.24|22323.52|22323.52|22321.24|22321.24|0
1608199270000|2020-12-17 10:01:10|22320.19|22320.19|22311.21|22311.21|22320.19|22320.19|22311.21|22311.21|0
1608199280000|2020-12-17 10:01:20|22310.68|22310.68|22298.51|22298.51|22310.68|22310.68|22298.51|22298.51|0
1608199290000|2020-12-17 10:01:30|22298.28|22298.28|22300.33|22300.33|22300.33|22300.33|22298.28|22298.28|0
1608199300000|2020-12-17 10:01:40|22299.9|22299.9|22293.99|22293.99|22299.9|22299.9|22292.19|22292.19|0
1608199310000|2020-12-17 10:01:50|22293.46|22293.46|22292.07|22292.07|22293.46|22293.46|22290.7|22290.7|0
1608199320000|2020-12-17 10:02:00|22292.75|22292.75|22295.02|22295.02|22295.02|22295.02|22292.69|22292.69|0
1608199330000|2020-12-17 10:02:10|22295.54|22295.54|22296.15|22296.15|22296.15|22296.15|22293.96|22293.96|0
1608199340000|2020-12-17 10:02:20|22295.93|22295.93|22295.64|22295.64|22295.93|22295.93|22294.56|22294.56|0
1608199350000|2020-12-17 10:02:30|22296.29|22296.29|22296.38|22296.38|22296.38|22296.38|22295.86|22295.86|0
1608199360000|2020-12-17 10:02:40|22296.6|22296.6|22296.17|22296.17|22297.12|22297.12|22296.17|22296.17|0
1608199370000|2020-12-17 10:02:50|22294.79|22294.79|22298.7|22298.7|22298.7|22298.7|22294.79|22294.79|0
1608199380000|2020-12-17 10:03:00|22298.92|22298.92|22297.65|22297.65|22299.6|22299.6|22296.87|22296.87|0
1608199390000|2020-12-17 10:03:10|22298.43|22298.43|22298.43|22298.43|22298.43|22298.43|22298.43|22298.43|0
1608199400000|2020-12-17 10:03:20|22299.8|22299.8|22301.43|22301.43|22301.43|22301.43|22299.8|22299.8|0
1608199410000|2020-12-17 10:03:30|22300.65|22300.65|22300.65|22300.65|22300.65|22300.65|22300.65|22300.65|0
1608199420000|2020-12-17 10:03:40|22300.27|22300.27|22300.27|22300.27|22300.27|22300.27|22300.27|22300.27|0
1608199430000|2020-12-17 10:03:50|22298.9|22298.9|22298.9|22298.9|22298.9|22298.9|22298.9|22298.9|0
1608199440000|2020-12-17 10:04:00|22298.68|22298.68|22299.46|22299.46|22299.46|22299.46|22298.68|22298.68|0
1608199450000|2020-12-17 10:04:10|22298.82|22298.82|22298.06|22298.06|22299.62|22299.62|22298.04|22298.04|0
1608199460000|2020-12-17 10:04:20|22298.49|22298.49|22297.71|22297.71|22298.49|22298.49|22297.71|22297.71|0
1608199470000|2020-12-17 10:04:30|22299.08|22299.08|22300.14|22300.14|22300.14|22300.14|22299.08|22299.08|0
1608199480000|2020-12-17 10:04:40|22301.19|22301.19|22301.41|22301.41|22301.41|22301.41|22301.19|22301.19|0
1608199490000|2020-12-17 10:04:50|22302.18|22302.18|22304.05|22304.05|22304.48|22304.48|22302.18|22302.18|0
1608199500000|2020-12-17 10:05:00|22303.27|22303.27|22305.05|22305.05|22305.05|22305.05|22303.27|22303.27|0
1608199510000|2020-12-17 10:05:10|22306.51|22306.51|22310.16|22310.16|22312.27|22312.27|22305.51|22305.51|0
1608199520000|2020-12-17 10:05:20|22309.38|22309.38|22305.77|22305.77|22309.38|22309.38|22305.77|22305.77|0
1608199530000|2020-12-17 10:05:30|22306.3|22306.3|22306.82|22306.82|22306.82|22306.82|22306.3|22306.3|0
1608199540000|2020-12-17 10:05:40|22306.3|22306.3|22309.4|22309.4|22309.4|22309.4|22306.3|22306.3|0
1608199550000|2020-12-17 10:05:50|22313.73|22313.73|22319.85|22319.85|22319.85|22319.85|22313.73|22313.73|0
1608199560000|2020-12-17 10:06:00|22318.8|22318.8|22320.04|22320.04|22321.75|22321.75|22318.8|22318.8|0
1608199570000|2020-12-17 10:06:10|22321.62|22321.62|22319.83|22319.83|22323.2|22323.2|22319.61|22319.61|0
1608199580000|2020-12-17 10:06:20|22320.04|22320.04|22325.81|22325.81|22326.59|22326.59|22320.04|22320.04|0
1608199590000|2020-12-17 10:06:30|22325.03|22325.03|22323.98|22323.98|22325.03|22325.03|22323.98|22323.98|0
1608199600000|2020-12-17 10:06:40|22324.51|22324.51|22328.29|22328.29|22328.29|22328.29|22324.51|22324.51|0
1608199610000|2020-12-17 10:06:50|22327.61|22327.61|22326.58|22326.58|22327.82|22327.82|22326.58|22326.58|0
1608199620000|2020-12-17 10:07:00|22325.9|22325.9|22325.44|22325.44|22325.9|22325.9|22325.37|22325.37|0
1608199630000|2020-12-17 10:07:10|22323.88|22323.88|22334.06|22334.06|22334.06|22334.06|22323.35|22323.35|0
1608199640000|2020-12-17 10:07:20|22333.85|22333.85|22336.86|22336.86|22336.86|22336.86|22333.85|22333.85|0
1608199650000|2020-12-17 10:07:30|22336.65|22336.65|22335.01|22335.01|22338.65|22338.65|22334.33|22334.33|0
1608199660000|2020-12-17 10:07:40|22334.48|22334.48|22336.55|22336.55|22338.11|22338.11|22334.48|22334.48|0
1608199670000|2020-12-17 10:07:50|22333.39|22333.39|22332.88|22332.88|22333.52|22333.52|22332.88|22332.88|0
1608199680000|2020-12-17 10:08:00|22333.56|22333.56|22333.48|22333.48|22334.34|22334.34|22333.48|22333.48|0
1608199700000|2020-12-17 10:08:20|22335.06|22335.06|22338.43|22338.43|22339.33|22339.33|22335.06|22335.06|0
1608199710000|2020-12-17 10:08:30|22338.57|22338.57|22338.5|22338.5|22338.57|22338.57|22338.5|22338.5|0
1608199720000|2020-12-17 10:08:40|22337.72|22337.72|22339.49|22339.49|22341.38|22341.38|22337.72|22337.72|0
1608199730000|2020-12-17 10:08:50|22340.54|22340.54|22339.49|22339.49|22340.54|22340.54|22339.49|22339.49|0
1608199750000|2020-12-17 10:09:10|22338.44|22338.44|22337.38|22337.38|22338.44|22338.44|22337.38|22337.38|0
1608199760000|2020-12-17 10:09:20|22336.01|22336.01|22334.96|22334.96|22336.01|22336.01|22334.96|22334.96|0
1608199770000|2020-12-17 10:09:30|22335.48|22335.48|22336.19|22336.19|22336.72|22336.72|22335.48|22335.48|0
1608199780000|2020-12-17 10:09:40|22335.98|22335.98|22335.98|22335.98|22335.98|22335.98|22335.98|22335.98|0
1608199790000|2020-12-17 10:09:50|22335.45|22335.45|22336.5|22336.5|22336.5|22336.5|22335.45|22335.45|0
1608199800000|2020-12-17 10:10:00|22337.03|22337.03|22340.72|22340.72|22340.72|22340.72|22337.03|22337.03|0
1608199810000|2020-12-17 10:10:10|22339.94|22339.94|22336.83|22336.83|22339.94|22339.94|22336.83|22336.83|0
1608199820000|2020-12-17 10:10:20|22336.3|22336.3|22336.83|22336.83|22337.35|22337.35|22336.3|22336.3|0
1608199830000|2020-12-17 10:10:30|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|22336.69|0
1608199840000|2020-12-17 10:10:40|22337.47|22337.47|22343.48|22343.48|22343.48|22343.48|22337.47|22337.47|0
1608199850000|2020-12-17 10:10:50|22346.12|22346.12|22347.27|22347.27|22347.48|22347.48|22346.12|22346.12|0
1608199860000|2020-12-17 10:11:00|22347.05|22347.05|22345|22345|22347.05|22347.05|22345|22345|0
1608199870000|2020-12-17 10:11:10|22345.66|22345.66|22347.92|22347.92|22348.45|22348.45|22345.13|22345.13|0
1608199880000|2020-12-17 10:11:20|22348.98|22348.98|22351.78|22351.78|22351.78|22351.78|22348.49|22348.49|0
1608199890000|2020-12-17 10:11:30|22352.31|22352.31|22354.41|22354.41|22354.41|22354.41|22352.31|22352.31|0
1608199900000|2020-12-17 10:11:40|22354.53|22354.53|22357.71|22357.71|22357.71|22357.71|22354.53|22354.53|0
1608199910000|2020-12-17 10:11:50|22354.59|22354.59|22353.03|22353.03|22354.59|22354.59|22352.9|22352.9|0
1608199920000|2020-12-17 10:12:00|22353.56|22353.56|22354.24|22354.24|22354.24|22354.24|22353.56|22353.56|0
1608199940000|2020-12-17 10:12:20|22353.46|22353.46|22353.68|22353.68|22354.2|22354.2|22353.46|22353.46|0
1608199950000|2020-12-17 10:12:30|22352.63|22352.63|22351.26|22351.26|22352.63|22352.63|22351.26|22351.26|0
1608199960000|2020-12-17 10:12:40|22351.79|22351.79|22346.11|22346.11|22351.79|22351.79|22346.11|22346.11|0
1608199970000|2020-12-17 10:12:50|22345.43|22345.43|22346.48|22346.48|22346.48|22346.48|22345.43|22345.43|0
1608199980000|2020-12-17 10:13:00|22346.26|22346.26|22347.4|22347.4|22347.4|22347.4|22344.22|22344.22|0
1608200010000|2020-12-17 10:13:30|22346.87|22346.87|22344.37|22344.37|22347.4|22347.4|22344.37|22344.37|0
1608200020000|2020-12-17 10:13:40|22344.59|22344.59|22345.27|22345.27|22345.27|22345.27|22344.59|22344.59|0
1608200030000|2020-12-17 10:13:50|22345.95|22345.95|22345.95|22345.95|22345.95|22345.95|22345.95|22345.95|0
1608200040000|2020-12-17 10:14:00|22346.17|22346.17|22349.96|22349.96|22349.96|22349.96|22346.17|22346.17|0
1608200050000|2020-12-17 10:14:10|22351.54|22351.54|22354.12|22354.12|22354.12|22354.12|22351.54|22351.54|0
1608200060000|2020-12-17 10:14:20|22354.9|22354.9|22358.6|22358.6|22358.6|22358.6|22354.9|22354.9|0
1608200070000|2020-12-17 10:14:30|22358.39|22358.39|22358.39|22358.39|22358.39|22358.39|22358.39|22358.39|0
1608200080000|2020-12-17 10:14:40|22360.44|22360.44|22378.59|22378.59|22378.59|22378.59|22359.74|22359.74|0
1608200090000|2020-12-17 10:14:50|22377.91|22377.91|22385.07|22385.07|22385.07|22385.07|22365.85|22365.85|0
1608200100000|2020-12-17 10:15:00|22386.38|22386.38|22398.12|22398.12|22404.7|22404.7|22385.07|22385.07|0
1608200110000|2020-12-17 10:15:10|22396.8|22396.8|22394.81|22394.81|22400.91|22400.91|22394.81|22394.81|0
1608200120000|2020-12-17 10:15:20|22394.88|22394.88|22396.39|22396.39|22396.39|22396.39|22394.88|22394.88|0
1608200130000|2020-12-17 10:15:30|22395.07|22395.07|22401.91|22401.91|22403.47|22403.47|22392.44|22392.44|0
1608200140000|2020-12-17 10:15:40|22402.34|22402.34|22402.34|22402.34|22402.34|22402.34|22400.79|22400.79|0
1608200150000|2020-12-17 10:15:50|22402.13|22402.13|22402.56|22402.56|22402.56|22402.56|22402.13|22402.13|0
1608200160000|2020-12-17 10:16:00|22401.24|22401.24|22399.93|22399.93|22402.62|22402.62|22399.93|22399.93|0
1608200170000|2020-12-17 10:16:10|22398.37|22398.37|22402.33|22402.33|22402.85|22402.85|22398.37|22398.37|0
1608200180000|2020-12-17 10:16:20|22400.29|22400.29|22393.53|22393.53|22400.29|22400.29|22393.53|22393.53|0
1608200190000|2020-12-17 10:16:30|22397.48|22397.48|22393.66|22393.66|22398.79|22398.79|22392.34|22392.34|0
1608200200000|2020-12-17 10:16:40|22393.23|22393.23|22391.67|22391.67|22393.23|22393.23|22390.71|22390.71|0
1608200210000|2020-12-17 10:16:50|22392.99|22392.99|22395.49|22395.49|22398.37|22398.37|22392.99|22392.99|0
1608200220000|2020-12-17 10:17:00|22396.81|22396.81|22396.81|22396.81|22396.81|22396.81|22395.43|22395.43|0
1608200230000|2020-12-17 10:17:10|22398.12|22398.12|22398.12|22398.12|22398.12|22398.12|22398.12|22398.12|0
1608200240000|2020-12-17 10:17:20|22397.35|22397.35|22390.75|22390.75|22398.71|22398.71|22390.75|22390.75|0
1608200250000|2020-12-17 10:17:30|22391.53|22391.53|22392.19|22392.19|22392.3|22392.3|22391.53|22391.53|0
1608200260000|2020-12-17 10:17:40|22390.87|22390.87|22390.87|22390.87|22390.87|22390.87|22390.19|22390.19|0
1608200270000|2020-12-17 10:17:50|22391.55|22391.55|22392.92|22392.92|22393.6|22393.6|22391.55|22391.55|0
1608200280000|2020-12-17 10:18:00|22391.6|22391.6|22392.92|22392.92|22392.92|22392.92|22391.6|22391.6|0
1608200290000|2020-12-17 10:18:10|22391.55|22391.55|22393.75|22393.75|22393.75|22393.75|22391.55|22391.55|0
1608200300000|2020-12-17 10:18:20|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|22393.53|0
1608200320000|2020-12-17 10:18:40|22393.31|22393.31|22395.37|22395.37|22395.37|22395.37|22393.31|22393.31|0
1608200330000|2020-12-17 10:18:50|22395.16|22395.16|22395.13|22395.13|22396.91|22396.91|22395.13|22395.13|0
1608200340000|2020-12-17 10:19:00|22394.35|22394.35|22388.68|22388.68|22395.13|22395.13|22388.68|22388.68|0
1608200350000|2020-12-17 10:19:10|22389.11|22389.11|22389.11|22389.11|22389.11|22389.11|22389.11|22389.11|0
1608200360000|2020-12-17 10:19:20|22386.38|22386.38|22387.53|22387.53|22388.43|22388.43|22386.16|22386.16|0
1608200380000|2020-12-17 10:19:40|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|22385.19|0
1608200400000|2020-12-17 10:20:00|22383.82|22383.82|22393.11|22393.11|22393.11|22393.11|22382.81|22382.81|0
1608200410000|2020-12-17 10:20:10|22391.79|22391.79|22393.84|22393.84|22393.84|22393.84|22391.79|22391.79|0
1608200430000|2020-12-17 10:20:30|22393.78|22393.78|22393.78|22393.78|22393.78|22393.78|22393.78|22393.78|0
1608200440000|2020-12-17 10:20:40|22392.46|22392.46|22387.56|22387.56|22392.46|22392.46|22387.56|22387.56|0
1608200450000|2020-12-17 10:20:50|22386.24|22386.24|22386.93|22386.93|22386.93|22386.93|22386.03|22386.03|0
1608200460000|2020-12-17 10:21:00|22387.14|22387.14|22385.78|22385.78|22387.14|22387.14|22384.41|22384.41|0
1608200470000|2020-12-17 10:21:10|22387.16|22387.16|22392.19|22392.19|22393.5|22393.5|22387.16|22387.16|0
1608200480000|2020-12-17 10:21:20|22394.23|22394.23|22398.52|22398.52|22398.71|22398.71|22394.23|22394.23|0
1608200490000|2020-12-17 10:21:30|22399.3|22399.3|22399.51|22399.51|22399.51|22399.51|22399.3|22399.3|0
1608200500000|2020-12-17 10:21:40|22403.64|22403.64|22404.18|22404.18|22404.32|22404.32|22403.64|22403.64|0
1608200510000|2020-12-17 10:21:50|22402.81|22402.81|22402.81|22402.81|22402.81|22402.81|22402.81|22402.81|0
1608200520000|2020-12-17 10:22:00|22402.68|22402.68|22390.54|22390.54|22402.9|22402.9|22389.22|22389.22|0
1608200530000|2020-12-17 10:22:10|22390.4|22390.4|22390.4|22390.4|22390.54|22390.54|22390.4|22390.4|0
1608200550000|2020-12-17 10:22:30|22385.14|22385.14|22390.4|22390.4|22390.4|22390.4|22385.14|22385.14|0
1608200560000|2020-12-17 10:22:40|22391.77|22391.77|22393.08|22393.08|22393.08|22393.08|22391.77|22391.77|0
1608200580000|2020-12-17 10:23:00|22392.3|22392.3|22393.62|22393.62|22393.62|22393.62|22392.3|22392.3|0
1608200590000|2020-12-17 10:23:10|22390.87|22390.87|22390.66|22390.66|22390.87|22390.87|22390.66|22390.66|0
1608200600000|2020-12-17 10:23:20|22391.09|22391.09|22390.9|22390.9|22391.09|22391.09|22390.9|22390.9|0
1608200610000|2020-12-17 10:23:30|22393.05|22393.05|22395.8|22395.8|22395.8|22395.8|22393.05|22393.05|0
1608200630000|2020-12-17 10:23:50|22395.58|22395.58|22394.21|22394.21|22395.58|22395.58|22394.21|22394.21|0
1608200640000|2020-12-17 10:24:00|22391.58|22391.58|22393.11|22393.11|22394.42|22394.42|22391.58|22391.58|0
1608200650000|2020-12-17 10:24:10|22391.73|22391.73|22386.8|22386.8|22393.05|22393.05|22386.8|22386.8|0
1608200660000|2020-12-17 10:24:20|22385.44|22385.44|22386.14|22386.14|22386.14|22386.14|22385.44|22385.44|0
1608200670000|2020-12-17 10:24:30|22385.67|22385.67|22386.02|22386.02|22386.02|22386.02|22385.67|22385.67|0
1608200680000|2020-12-17 10:24:40|22386.7|22386.7|22385.39|22385.39|22386.7|22386.7|22385.39|22385.39|0
1608200690000|2020-12-17 10:24:50|22385.17|22385.17|22385.17|22385.17|22385.17|22385.17|22385.17|22385.17|0
1608200700000|2020-12-17 10:25:00|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|0
1608200710000|2020-12-17 10:25:10|22384.89|22384.89|22384.89|22384.89|22384.89|22384.89|22384.89|22384.89|0
1608200720000|2020-12-17 10:25:20|22384.7|22384.7|22385.3|22385.3|22385.3|22385.3|22382.36|22382.36|0
1608200730000|2020-12-17 10:25:30|22385.51|22385.51|22385.3|22385.3|22385.51|22385.51|22385.3|22385.3|0
1608200740000|2020-12-17 10:25:40|22386.61|22386.61|22383.98|22383.98|22386.61|22386.61|22383.98|22383.98|0
1608200760000|2020-12-17 10:26:00|22383.76|22383.76|22380.12|22380.12|22383.76|22383.76|22378.8|22378.8|0
1608200800000|2020-12-17 10:26:40|22379.9|22379.9|22378.88|22378.88|22381.21|22381.21|22378.88|22378.88|0
1608200810000|2020-12-17 10:26:50|22377.56|22377.56|22376.42|22376.42|22377.59|22377.59|22376.42|22376.42|0
1608200820000|2020-12-17 10:27:00|22376.35|22376.35|22376.35|22376.35|22376.35|22376.35|22376.35|22376.35|0
1608200830000|2020-12-17 10:27:10|22375.91|22375.91|22375.91|22375.91|22375.91|22375.91|22375.91|22375.91|0
1608200850000|2020-12-17 10:27:30|22377.28|22377.28|22377.07|22377.07|22377.28|22377.28|22377.07|22377.07|0
1608200860000|2020-12-17 10:27:40|22378.38|22378.38|22378.38|22378.38|22378.38|22378.38|22378.38|22378.38|0
1608200870000|2020-12-17 10:27:50|22378.35|22378.35|22378.35|22378.35|22378.35|22378.35|22378.35|22378.35|0
1608200880000|2020-12-17 10:28:00|22377.04|22377.04|22379.04|22379.04|22379.25|22379.25|22377.04|22377.04|0
1608200890000|2020-12-17 10:28:10|22380.35|22380.35|22385.16|22385.16|22385.16|22385.16|22380.35|22380.35|0
1608200900000|2020-12-17 10:28:20|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|0
1608200910000|2020-12-17 10:28:30|22387.57|22387.57|22388.35|22388.35|22388.35|22388.35|22387.57|22387.57|0
1608200920000|2020-12-17 10:28:40|22388.78|22388.78|22386.95|22386.95|22388.78|22388.78|22386.57|22386.57|0
1608200930000|2020-12-17 10:28:50|22386.17|22386.17|22386.23|22386.23|22386.23|22386.23|22386.14|22386.14|0
1608200940000|2020-12-17 10:29:00|22386.07|22386.07|22383.38|22383.38|22386.07|22386.07|22383.38|22383.38|0
1608200950000|2020-12-17 10:29:10|22383.31|22383.31|22383.31|22383.31|22383.31|22383.31|22383.31|22383.31|0
1608200960000|2020-12-17 10:29:20|22383.09|22383.09|22383.09|22383.09|22383.09|22383.09|22383.09|22383.09|0
1608200970000|2020-12-17 10:29:30|22382.86|22382.86|22382.86|22382.86|22382.86|22382.86|22382.86|22382.86|0
1608200980000|2020-12-17 10:29:40|22382.08|22382.08|22375.44|22375.44|22382.08|22382.08|22375.44|22375.44|0
1608201000000|2020-12-17 10:30:00|22375.23|22375.23|22373.91|22373.91|22375.23|22375.23|22373.91|22373.91|0
1608201010000|2020-12-17 10:30:10|22373.23|22373.23|22370.49|22370.49|22373.23|22373.23|22370.49|22370.49|0
1608201020000|2020-12-17 10:30:20|22370.35|22370.35|22370.7|22370.7|22371.38|22371.38|22370.35|22370.35|0
1608201030000|2020-12-17 10:30:30|22370.67|22370.67|22370.4|22370.4|22370.67|22370.67|22369.08|22369.08|0
1608201040000|2020-12-17 10:30:40|22369.08|22369.08|22368.14|22368.14|22369.08|22369.08|22367.55|22367.55|0
1608201060000|2020-12-17 10:31:00|22367.36|22367.36|22366.04|22366.04|22367.36|22367.36|22366.04|22366.04|0
1608201070000|2020-12-17 10:31:10|22366.69|22366.69|22366.04|22366.04|22366.69|22366.69|22366.04|22366.04|0
1608201090000|2020-12-17 10:31:30|22365.83|22365.83|22364.81|22364.81|22365.83|22365.83|22364.81|22364.81|0
1608201100000|2020-12-17 10:31:40|22364.74|22364.74|22365.63|22365.63|22365.63|22365.63|22364.31|22364.31|0
1608201110000|2020-12-17 10:31:50|22364.85|22364.85|22364.63|22364.63|22364.85|22364.85|22364.63|22364.63|0
1608201120000|2020-12-17 10:32:00|22364.42|22364.42|22365.59|22365.59|22365.59|22365.59|22364.09|22364.09|0
1608201130000|2020-12-17 10:32:10|22364.21|22364.21|22364|22364|22365.59|22365.59|22364|22364|0
1608201140000|2020-12-17 10:32:20|22363.78|22363.78|22361.85|22361.85|22363.78|22363.78|22361.63|22361.63|0
1608201150000|2020-12-17 10:32:30|22363.16|22363.16|22363.16|22363.16|22363.16|22363.16|22363.16|22363.16|0
1608201170000|2020-12-17 10:32:50|22362.48|22362.48|22366.63|22366.63|22366.63|22366.63|22361.8|22361.8|0
1608201180000|2020-12-17 10:33:00|22365.07|22365.07|22367.2|22367.2|22367.41|22367.41|22365.07|22365.07|0
1608201190000|2020-12-17 10:33:10|22368.51|22368.51|22369.51|22369.51|22371.06|22371.06|22368.51|22368.51|0
1608201200000|2020-12-17 10:33:20|22372.14|22372.14|22372.14|22372.14|22372.14|22372.14|22372.14|22372.14|0
1608201210000|2020-12-17 10:33:30|22372.2|22372.2|22372.2|22372.2|22372.88|22372.88|22372.2|22372.2|0
1608201220000|2020-12-17 10:33:40|22371.52|22371.52|22371.52|22371.52|22371.52|22371.52|22371.52|22371.52|0
1608201230000|2020-12-17 10:33:50|22371.3|22371.3|22370.44|22370.44|22371.3|22371.3|22370.44|22370.44|0
1608201240000|2020-12-17 10:34:00|22370.16|22370.16|22370.59|22370.59|22370.59|22370.59|22370.16|22370.16|0
1608201250000|2020-12-17 10:34:10|22369.22|22369.22|22371.31|22371.31|22371.31|22371.31|22369.22|22369.22|0
1608201260000|2020-12-17 10:34:20|22372.63|22372.63|22373.27|22373.27|22373.27|22373.27|22372.63|22372.63|0
1608201270000|2020-12-17 10:34:30|22373.24|22373.24|22372.46|22372.46|22373.24|22373.24|22372.46|22372.46|0
1608201280000|2020-12-17 10:34:40|22371.1|22371.1|22369.57|22369.57|22371.1|22371.1|22369.57|22369.57|0
1608201290000|2020-12-17 10:34:50|22369.35|22369.35|22369.49|22369.49|22369.49|22369.49|22369.35|22369.35|0
1608201300000|2020-12-17 10:35:00|22370.86|22370.86|22368.13|22368.13|22370.86|22370.86|22368.02|22368.02|0
1608201310000|2020-12-17 10:35:10|22367.44|22367.44|22364.76|22364.76|22368.13|22368.13|22364.76|22364.76|0
1608201320000|2020-12-17 10:35:20|22364.08|22364.08|22359.35|22359.35|22364.08|22364.08|22357.6|22357.6|0
1608201340000|2020-12-17 10:35:40|22359.56|22359.56|22358|22358|22359.56|22359.56|22358|22358|0
1608201350000|2020-12-17 10:35:50|22357.23|22357.23|22357.91|22357.91|22357.91|22357.91|22357.23|22357.23|0
1608201360000|2020-12-17 10:36:00|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|22358.69|0
1608201370000|2020-12-17 10:36:10|22358|22358|22354.63|22354.63|22358.04|22358.04|22354.63|22354.63|0
1608201380000|2020-12-17 10:36:20|22353.31|22353.31|22354.66|22354.66|22354.66|22354.66|22353.31|22353.31|0
1608201390000|2020-12-17 10:36:30|22357.29|22357.29|22359.22|22359.22|22359.22|22359.22|22357.17|22357.17|0
1608201400000|2020-12-17 10:36:40|22359.44|22359.44|22361.6|22361.6|22361.6|22361.6|22359.44|22359.44|0
1608201410000|2020-12-17 10:36:50|22360.22|22360.22|22360.22|22360.22|22360.22|22360.22|22360.22|22360.22|0
1608201420000|2020-12-17 10:37:00|22359.54|22359.54|22359.73|22359.73|22359.73|22359.73|22359.54|22359.54|0
1608201430000|2020-12-17 10:37:10|22360.41|22360.41|22359.04|22359.04|22360.41|22360.41|22359.04|22359.04|0
1608201440000|2020-12-17 10:37:20|22358.26|22358.26|22357.11|22357.11|22358.26|22358.26|22354.84|22354.84|0
1608201450000|2020-12-17 10:37:30|22358.48|22358.48|22358.4|22358.4|22359.79|22359.79|22358.4|22358.4|0
1608201460000|2020-12-17 10:37:40|22359.08|22359.08|22359.08|22359.08|22359.08|22359.08|22359.08|22359.08|0
1608201470000|2020-12-17 10:37:50|22358.3|22358.3|22354.09|22354.09|22358.3|22358.3|22349.46|22349.46|0
1608201480000|2020-12-17 10:38:00|22354.03|22354.03|22359.05|22359.05|22359.05|22359.05|22354.03|22354.03|0
1608201500000|2020-12-17 10:38:20|22358.27|22358.27|22359.95|22359.95|22359.95|22359.95|22358.27|22358.27|0
1608201510000|2020-12-17 10:38:30|22360.16|22360.16|22360.16|22360.16|22360.16|22360.16|22360.16|22360.16|0
1608201520000|2020-12-17 10:38:40|22359.39|22359.39|22357.04|22357.04|22360.7|22360.7|22357.04|22357.04|0
1608201530000|2020-12-17 10:38:50|22355.72|22355.72|22354.4|22354.4|22355.72|22355.72|22354.4|22354.4|0
1608201540000|2020-12-17 10:39:00|22355.72|22355.72|22359.09|22359.09|22359.09|22359.09|22355.04|22355.04|0
1608201560000|2020-12-17 10:39:20|22358.5|22358.5|22360.98|22360.98|22360.98|22360.98|22358.5|22358.5|0
1608201570000|2020-12-17 10:39:30|22361.2|22361.2|22361.2|22361.2|22361.2|22361.2|22361.2|22361.2|0
1608201590000|2020-12-17 10:39:50|22363.35|22363.35|22365.98|22365.98|22365.98|22365.98|22363.35|22363.35|0
1608201610000|2020-12-17 10:40:10|22364.67|22364.67|22363.29|22363.29|22364.67|22364.67|22363.29|22363.29|0
1608201620000|2020-12-17 10:40:20|22361.98|22361.98|22361.98|22361.98|22361.98|22361.98|22361.98|22361.98|0
1608201630000|2020-12-17 10:40:30|22363.34|22363.34|22361.97|22361.97|22363.34|22363.34|22361.97|22361.97|0
1608201650000|2020-12-17 10:40:50|22361.75|22361.75|22361.75|22361.75|22361.75|22361.75|22361.75|22361.75|0
1608201660000|2020-12-17 10:41:00|22363.13|22363.13|22365.59|22365.59|22365.59|22365.59|22363.13|22363.13|0
1608201670000|2020-12-17 10:41:10|22366.9|22366.9|22368.49|22368.49|22369.65|22369.65|22366.9|22366.9|0
1608201690000|2020-12-17 10:41:30|22368.56|22368.56|22368.56|22368.56|22368.56|22368.56|22368.56|22368.56|0
1608201700000|2020-12-17 10:41:40|22368.78|22368.78|22367.4|22367.4|22368.78|22368.78|22366.03|22366.03|0
1608201710000|2020-12-17 10:41:50|22369.45|22369.45|22369.45|22369.45|22369.45|22369.45|22369.45|22369.45|0
1608201720000|2020-12-17 10:42:00|22372.87|22372.87|22372.87|22372.87|22373.55|22373.55|22372.87|22372.87|0
1608201730000|2020-12-17 10:42:10|22372.65|22372.65|22372.65|22372.65|22372.65|22372.65|22372.65|22372.65|0
1608201740000|2020-12-17 10:42:20|22373.97|22373.97|22374.21|22374.21|22375.52|22375.52|22373.97|22373.97|0
1608201750000|2020-12-17 10:42:30|22373.99|22373.99|22373.64|22373.64|22373.99|22373.99|22373.64|22373.64|0
1608201760000|2020-12-17 10:42:40|22374.96|22374.96|22374.86|22374.86|22374.96|22374.96|22374.86|22374.86|0
1608201770000|2020-12-17 10:42:50|22374.62|22374.62|22371.16|22371.16|22374.62|22374.62|22371.16|22371.16|0
1608201780000|2020-12-17 10:43:00|22365.59|22365.59|22365.85|22365.85|22366.97|22366.97|22365.59|22365.59|0
1608201790000|2020-12-17 10:43:10|22366.07|22366.07|22363.85|22363.85|22366.07|22366.07|22363.85|22363.85|0
1608201800000|2020-12-17 10:43:20|22361.11|22361.11|22360.3|22360.3|22361.11|22361.11|22360.3|22360.3|0
1608201810000|2020-12-17 10:43:30|22358.98|22358.98|22360.3|22360.3|22360.3|22360.3|22358.98|22358.98|0
1608201820000|2020-12-17 10:43:40|22361.07|22361.07|22361.07|22361.07|22361.07|22361.07|22361.07|22361.07|0
1608201850000|2020-12-17 10:44:10|22361.5|22361.5|22361.04|22361.04|22362.4|22362.4|22361.04|22361.04|0
1608201860000|2020-12-17 10:44:20|22362.41|22362.41|22363.1|22363.1|22363.1|22363.1|22361.73|22361.73|0
1608201870000|2020-12-17 10:44:30|22363.78|22363.78|22365.83|22365.83|22365.83|22365.83|22363.78|22363.78|0
1608201880000|2020-12-17 10:44:40|22365.61|22365.61|22365.61|22365.61|22365.61|22365.61|22365.61|22365.61|0
1608201890000|2020-12-17 10:44:50|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|22365.83|0
1608201910000|2020-12-17 10:45:10|22366.83|22366.83|22366.83|22366.83|22366.83|22366.83|22366.83|22366.83|0
1608201920000|2020-12-17 10:45:20|22365.51|22365.51|22368.19|22368.19|22368.19|22368.19|22365.51|22365.51|0
1608201930000|2020-12-17 10:45:30|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|22367.41|0
1608201960000|2020-12-17 10:46:00|22368.73|22368.73|22369.41|22369.41|22369.41|22369.41|22368.73|22368.73|0
1608201970000|2020-12-17 10:46:10|22370.73|22370.73|22373.78|22373.78|22373.78|22373.78|22370.73|22370.73|0
1608201980000|2020-12-17 10:46:20|22375.15|22375.15|22380|22380|22380|22380|22375.15|22375.15|0
1608201990000|2020-12-17 10:46:30|22381.31|22381.31|22381.31|22381.31|22381.31|22381.31|22381.31|22381.31|0
1608202010000|2020-12-17 10:46:50|22381.25|22381.25|22378.99|22378.99|22381.67|22381.67|22378.99|22378.99|0
1608202020000|2020-12-17 10:47:00|22379.11|22379.11|22379.11|22379.11|22379.11|22379.11|22379.11|22379.11|0
1608202030000|2020-12-17 10:47:10|22378.89|22378.89|22377.69|22377.69|22378.89|22378.89|22377.69|22377.69|0
1608202040000|2020-12-17 10:47:20|22377|22377|22377|22377|22377|22377|22377|22377|0
1608202060000|2020-12-17 10:47:40|22375.69|22375.69|22375.69|22375.69|22375.69|22375.69|22375.69|22375.69|0
1608202070000|2020-12-17 10:47:50|22375.9|22375.9|22374.91|22374.91|22375.9|22375.9|22374.91|22374.91|0
1608202080000|2020-12-17 10:48:00|22375.69|22375.69|22375.75|22375.75|22377.84|22377.84|22374.43|22374.43|0
1608202090000|2020-12-17 10:48:10|22375.96|22375.96|22376.83|22376.83|22376.83|22376.83|22375.52|22375.52|0
1608202100000|2020-12-17 10:48:20|22377.05|22377.05|22377.05|22377.05|22377.05|22377.05|22377.05|22377.05|0
1608202110000|2020-12-17 10:48:30|22377.35|22377.35|22376.94|22376.94|22377.35|22377.35|22376.94|22376.94|0
1608202120000|2020-12-17 10:48:40|22376.26|22376.26|22375.15|22375.15|22376.26|22376.26|22374.88|22374.88|0
1608202130000|2020-12-17 10:48:50|22376.71|22376.71|22378.13|22378.13|22378.13|22378.13|22376.57|22376.57|0
1608202140000|2020-12-17 10:49:00|22378.07|22378.07|22380.82|22380.82|22380.82|22380.82|22378.07|22378.07|0
1608202150000|2020-12-17 10:49:10|22380.6|22380.6|22379.28|22379.28|22380.6|22380.6|22379.28|22379.28|0
1608202160000|2020-12-17 10:49:20|22377.73|22377.73|22372.26|22372.26|22377.73|22377.73|22369.57|22369.57|0
1608202170000|2020-12-17 10:49:30|22373.58|22373.58|22373.58|22373.58|22373.58|22373.58|22373.58|22373.58|0
1608202180000|2020-12-17 10:49:40|22372.89|22372.89|22374.94|22374.94|22375.06|22375.06|22372.89|22372.89|0
1608202190000|2020-12-17 10:49:50|22375.62|22375.62|22375.57|22375.57|22376.94|22376.94|22375.57|22375.57|0
1608202200000|2020-12-17 10:50:00|22375.78|22375.78|22378.66|22378.66|22378.66|22378.66|22375.78|22375.78|0
1608202210000|2020-12-17 10:50:10|22377.88|22377.88|22377.88|22377.88|22377.88|22377.88|22377.88|22377.88|0
1608202220000|2020-12-17 10:50:20|22377.2|22377.2|22383.59|22383.59|22383.59|22383.59|22376.56|22376.56|0
1608202230000|2020-12-17 10:50:30|22383.52|22383.52|22383.52|22383.52|22383.52|22383.52|22383.52|22383.52|0
1608202240000|2020-12-17 10:50:40|22382.84|22382.84|22382.84|22382.84|22382.84|22382.84|22382.84|22382.84|0
1608202250000|2020-12-17 10:50:50|22381.52|22381.52|22378.81|22378.81|22381.74|22381.74|22378.81|22378.81|0
1608202260000|2020-12-17 10:51:00|22380.12|22380.12|22380.12|22380.12|22380.12|22380.12|22380.12|22380.12|0
1608202270000|2020-12-17 10:51:10|22379.35|22379.35|22378.03|22378.03|22379.35|22379.35|22378.03|22378.03|0
1608202290000|2020-12-17 10:51:30|22377.25|22377.25|22371.88|22371.88|22377.25|22377.25|22371.88|22371.88|0
1608202300000|2020-12-17 10:51:40|22374.63|22374.63|22376|22376|22376|22376|22373.25|22373.25|0
1608202310000|2020-12-17 10:51:50|22374.69|22374.69|22374.69|22374.69|22374.69|22374.69|22374.69|22374.69|0
1608202320000|2020-12-17 10:52:00|22376|22376|22377.11|22377.11|22377.11|22377.11|22376|22376|0
1608202330000|2020-12-17 10:52:10|22375.56|22375.56|22375.56|22375.56|22375.56|22375.56|22375.56|22375.56|0
1608202340000|2020-12-17 10:52:20|22374.99|22374.99|22374.99|22374.99|22374.99|22374.99|22374.99|22374.99|0
1608202360000|2020-12-17 10:52:40|22375.77|22375.77|22375.77|22375.77|22375.77|22375.77|22375.77|22375.77|0
1608202370000|2020-12-17 10:52:50|22377.08|22377.08|22377.76|22377.76|22380.5|22380.5|22377.08|22377.08|0
1608202380000|2020-12-17 10:53:00|22376.38|22376.38|22376.38|22376.38|22376.38|22376.38|22376.38|22376.38|0
1608202390000|2020-12-17 10:53:10|22376.6|22376.6|22376.6|22376.6|22376.6|22376.6|22376.6|22376.6|0
1608202400000|2020-12-17 10:53:20|22375.28|22375.28|22375.22|22375.22|22375.28|22375.28|22373.9|22373.9|0
1608202410000|2020-12-17 10:53:30|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|22372.47|0
1608202420000|2020-12-17 10:53:40|22372.38|22372.38|22373.15|22373.15|22373.15|22373.15|22372.38|22372.38|0
1608202430000|2020-12-17 10:53:50|22374.53|22374.53|22374.53|22374.53|22374.53|22374.53|22374.53|22374.53|0
1608202440000|2020-12-17 10:54:00|22374.6|22374.6|22374.03|22374.03|22374.81|22374.81|22374.03|22374.03|0
1608202450000|2020-12-17 10:54:10|22374.81|22374.81|22374.81|22374.81|22374.81|22374.81|22374.81|22374.81|0
1608202460000|2020-12-17 10:54:20|22377.44|22377.44|22377.44|22377.44|22377.44|22377.44|22377.44|22377.44|0
1608202470000|2020-12-17 10:54:30|22378.09|22378.09|22382.92|22382.92|22382.92|22382.92|22377.44|22377.44|0
1608202480000|2020-12-17 10:54:40|22380.77|22380.77|22379.53|22379.53|22380.77|22380.77|22379.53|22379.53|0
1608202490000|2020-12-17 10:54:50|22379.95|22379.95|22379.95|22379.95|22379.95|22379.95|22379.95|22379.95|0
1608202500000|2020-12-17 10:55:00|22378.64|22378.64|22378.64|22378.64|22378.64|22378.64|22378.64|22378.64|0
1608202510000|2020-12-17 10:55:10|22378.86|22378.86|22378.86|22378.86|22378.86|22378.86|22378.86|22378.86|0
1608202530000|2020-12-17 10:55:30|22382.86|22382.86|22383.86|22383.86|22383.86|22383.86|22382.86|22382.86|0
1608202540000|2020-12-17 10:55:40|22385.23|22385.23|22383.92|22383.92|22385.23|22385.23|22383.92|22383.92|0
1608202550000|2020-12-17 10:55:50|22383.98|22383.98|22383.93|22383.93|22383.98|22383.98|22383.55|22383.55|0
1608202560000|2020-12-17 10:56:00|22384.14|22384.14|22384.14|22384.14|22384.14|22384.14|22384.14|22384.14|0
1608202570000|2020-12-17 10:56:10|22383.93|22383.93|22384.12|22384.12|22384.14|22384.14|22383.93|22383.93|0
1608202580000|2020-12-17 10:56:20|22384.19|22384.19|22386.52|22386.52|22386.52|22386.52|22384.19|22384.19|0
1608202590000|2020-12-17 10:56:30|22389.27|22389.27|22396.25|22396.25|22396.25|22396.25|22389.05|22389.05|0
1608202620000|2020-12-17 10:57:00|22394.94|22394.94|22396.25|22396.25|22396.25|22396.25|22394.94|22394.94|0
1608202630000|2020-12-17 10:57:10|22395.26|22395.26|22394.88|22394.88|22395.26|22395.26|22394.88|22394.88|0
1608202640000|2020-12-17 10:57:20|22391.51|22391.51|22392.78|22392.78|22392.78|22392.78|22391.51|22391.51|0
1608202650000|2020-12-17 10:57:30|22392.56|22392.56|22392.34|22392.34|22392.56|22392.56|22392.34|22392.34|0
1608202660000|2020-12-17 10:57:40|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|0
1608202670000|2020-12-17 10:57:50|22392.34|22392.34|22391|22391|22392.34|22392.34|22390.78|22390.78|0
1608202680000|2020-12-17 10:58:00|22390.78|22390.78|22388.51|22388.51|22390.78|22390.78|22388.29|22388.29|0
1608202690000|2020-12-17 10:58:10|22389.82|22389.82|22390.04|22390.04|22390.04|22390.04|22389.82|22389.82|0
1608202700000|2020-12-17 10:58:20|22388.72|22388.72|22389.16|22389.16|22389.16|22389.16|22388.72|22388.72|0
1608202720000|2020-12-17 10:58:40|22388.73|22388.73|22388.73|22388.73|22388.73|22388.73|22388.73|22388.73|0
1608202730000|2020-12-17 10:58:50|22388.95|22388.95|22388.95|22388.95|22388.95|22388.95|22388.95|22388.95|0
1608202740000|2020-12-17 10:59:00|22389.16|22389.16|22385.69|22385.69|22389.16|22389.16|22385.69|22385.69|0
1608202750000|2020-12-17 10:59:10|22384.91|22384.91|22385.6|22385.6|22385.6|22385.6|22384.91|22384.91|0
1608202760000|2020-12-17 10:59:20|22384.04|22384.04|22384.82|22384.82|22384.82|22384.82|22384.04|22384.04|0
1608202770000|2020-12-17 10:59:30|22384.39|22384.39|22386.48|22386.48|22386.48|22386.48|22384.39|22384.39|0
1608202780000|2020-12-17 10:59:40|22386.7|22386.7|22387.69|22387.69|22387.69|22387.69|22386.7|22386.7|0
1608202790000|2020-12-17 10:59:50|22387.48|22387.48|22388.63|22388.63|22388.63|22388.63|22387.26|22387.26|0
1608202800000|2020-12-17 11:00:00|22385.99|22385.99|22385.99|22385.99|22385.99|22385.99|22385.99|22385.99|0
1608202810000|2020-12-17 11:00:10|22386.21|22386.21|22390.35|22390.35|22390.41|22390.41|22386.21|22386.21|0
1608202840000|2020-12-17 11:00:40|22391.66|22391.66|22391.66|22391.66|22391.66|22391.66|22391.66|22391.66|0
1608202850000|2020-12-17 11:00:50|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|22390.98|0
1608202860000|2020-12-17 11:01:00|22390.77|22390.77|22390.77|22390.77|22390.77|22390.77|22390.77|22390.77|0
1608202870000|2020-12-17 11:01:10|22389.99|22389.99|22389.97|22389.97|22390.46|22390.46|22388.66|22388.66|0
1608202880000|2020-12-17 11:01:20|22389.76|22389.76|22389.76|22389.76|22389.76|22389.76|22389.54|22389.54|0
1608202890000|2020-12-17 11:01:30|22389.54|22389.54|22389.76|22389.76|22389.76|22389.76|22389.54|22389.54|0
1608202900000|2020-12-17 11:01:40|22389.57|22389.57|22389.57|22389.57|22389.57|22389.57|22389.57|22389.57|0
1608202910000|2020-12-17 11:01:50|22389.14|22389.14|22389.14|22389.14|22389.14|22389.14|22389.14|22389.14|0
1608202930000|2020-12-17 11:02:10|22388.92|22388.92|22386.29|22386.29|22388.92|22388.92|22386.29|22386.29|0
1608202940000|2020-12-17 11:02:20|22386.05|22386.05|22384.99|22384.99|22386.05|22386.05|22384.99|22384.99|0
1608202960000|2020-12-17 11:02:40|22385.68|22385.68|22381.64|22381.64|22385.68|22385.68|22381.64|22381.64|0
1608202970000|2020-12-17 11:02:50|22380.27|22380.27|22380.27|22380.27|22380.48|22380.48|22380.27|22380.27|0
1608202980000|2020-12-17 11:03:00|22377.63|22377.63|22380.33|22380.33|22380.33|22380.33|22377.63|22377.63|0
1608202990000|2020-12-17 11:03:10|22380.39|22380.39|22379.8|22379.8|22381.17|22381.17|22379.8|22379.8|0
1608203000000|2020-12-17 11:03:20|22379.58|22379.58|22379.58|22379.58|22379.58|22379.58|22379.58|22379.58|0
1608203010000|2020-12-17 11:03:30|22380.89|22380.89|22382.21|22382.21|22383.53|22383.53|22380.89|22380.89|0
1608203020000|2020-12-17 11:03:40|22383.59|22383.59|22393.11|22393.11|22393.11|22393.11|22383.59|22383.59|0
1608203090000|2020-12-17 11:04:50|22393.79|22393.79|22394.47|22394.47|22394.47|22394.47|22393.79|22393.79|0
1608203100000|2020-12-17 11:05:00|22393.79|22393.79|22395.84|22395.84|22395.84|22395.84|22393.79|22393.79|0
1608203110000|2020-12-17 11:05:10|22396.52|22396.52|22398.8|22398.8|22398.8|22398.8|22396.52|22396.52|0
1608203130000|2020-12-17 11:05:30|22398.91|22398.91|22402.03|22402.03|22402.03|22402.03|22398.91|22398.91|0
1608203140000|2020-12-17 11:05:40|22404.08|22404.08|22404.08|22404.08|22404.08|22404.08|22404.08|22404.08|0
1608203150000|2020-12-17 11:05:50|22403.3|22403.3|22403.08|22403.08|22403.3|22403.3|22403.08|22403.08|0
1608203170000|2020-12-17 11:06:10|22403.3|22403.3|22403.21|22403.21|22404.67|22404.67|22403.21|22403.21|0
1608203180000|2020-12-17 11:06:20|22405.94|22405.94|22405.51|22405.51|22407.16|22407.16|22405.51|22405.51|0
1608203190000|2020-12-17 11:06:30|22405.63|22405.63|22405.21|22405.21|22405.63|22405.63|22405.21|22405.21|0
1608203200000|2020-12-17 11:06:40|22403.06|22403.06|22401.25|22401.25|22403.06|22403.06|22401.25|22401.25|0
1608203210000|2020-12-17 11:06:50|22401.68|22401.68|22402.32|22402.32|22402.97|22402.97|22401.68|22401.68|0
1608203220000|2020-12-17 11:07:00|22402.54|22402.54|22402.97|22402.97|22402.97|22402.97|22402.54|22402.54|0
1608203230000|2020-12-17 11:07:10|22403.18|22403.18|22401.13|22401.13|22403.18|22403.18|22400.92|22400.92|0
1608203250000|2020-12-17 11:07:30|22401.02|22401.02|22401.67|22401.67|22402|22402|22401.02|22401.02|0
1608203260000|2020-12-17 11:07:40|22400.35|22400.35|22398.11|22398.11|22400.35|22400.35|22398.11|22398.11|0
1608203270000|2020-12-17 11:07:50|22397.43|22397.43|22397.21|22397.21|22397.43|22397.43|22397.21|22397.21|0
1608203280000|2020-12-17 11:08:00|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|0
1608203290000|2020-12-17 11:08:10|22398.79|22398.79|22398.79|22398.79|22398.79|22398.79|22398.79|22398.79|0
1608203300000|2020-12-17 11:08:20|22398.76|22398.76|22398.76|22398.76|22398.76|22398.76|22398.55|22398.55|0
1608203310000|2020-12-17 11:08:30|22398.98|22398.98|22398.76|22398.76|22398.98|22398.98|22398.76|22398.76|0
1608203320000|2020-12-17 11:08:40|22398.64|22398.64|22398.64|22398.64|22398.86|22398.86|22398.64|22398.64|0
1608203330000|2020-12-17 11:08:50|22398.86|22398.86|22399.02|22399.02|22399.24|22399.24|22398.43|22398.43|0
1608203340000|2020-12-17 11:09:00|22399.24|22399.24|22399.02|22399.02|22399.24|22399.24|22398.81|22398.81|0
1608203350000|2020-12-17 11:09:10|22399.24|22399.24|22399.24|22399.24|22399.24|22399.24|22399.24|22399.24|0
1608203360000|2020-12-17 11:09:20|22399.45|22399.45|22395.24|22395.24|22399.45|22399.45|22395.03|22395.03|0
1608203370000|2020-12-17 11:09:30|22396.34|22396.34|22397.7|22397.7|22397.91|22397.91|22395.91|22395.91|0
1608203380000|2020-12-17 11:09:40|22397.91|22397.91|22398.13|22398.13|22398.13|22398.13|22397.91|22397.91|0
1608203390000|2020-12-17 11:09:50|22398.9|22398.9|22401.59|22401.59|22401.59|22401.59|22398.9|22398.9|0
1608203400000|2020-12-17 11:10:00|22401.81|22401.81|22401.81|22401.81|22401.81|22401.81|22401.81|22401.81|0
1608203410000|2020-12-17 11:10:10|22402.02|22402.02|22401.13|22401.13|22402.02|22402.02|22401.13|22401.13|0
1608203420000|2020-12-17 11:10:20|22401.56|22401.56|22400.91|22400.91|22401.56|22401.56|22400.91|22400.91|0
1608203430000|2020-12-17 11:10:30|22402.23|22402.23|22401.5|22401.5|22402.87|22402.87|22401.5|22401.5|0
1608203440000|2020-12-17 11:10:40|22401.07|22401.07|22401.91|22401.91|22401.91|22401.91|22400.85|22400.85|0
1608203450000|2020-12-17 11:10:50|22402.1|22402.1|22401.8|22401.8|22402.23|22402.23|22401.48|22401.48|0
1608203460000|2020-12-17 11:11:00|22401.59|22401.59|22402.98|22402.98|22402.98|22402.98|22401.59|22401.59|0
1608203470000|2020-12-17 11:11:10|22403.2|22403.2|22411.73|22411.73|22411.94|22411.94|22403.2|22403.2|0
1608203480000|2020-12-17 11:11:20|22412.37|22412.37|22413.09|22413.09|22415.12|22415.12|22412.37|22412.37|0
1608203490000|2020-12-17 11:11:30|22413.52|22413.52|22413.52|22413.52|22413.52|22413.52|22413.52|22413.52|0
1608203500000|2020-12-17 11:11:40|22413.95|22413.95|22412.71|22412.71|22413.95|22413.95|22411.93|22411.93|0
1608203520000|2020-12-17 11:12:00|22412.5|22412.5|22413.3|22413.3|22413.3|22413.3|22412.5|22412.5|0
1608203530000|2020-12-17 11:12:10|22411.92|22411.92|22413.13|22413.13|22413.13|22413.13|22411.92|22411.92|0
1608203540000|2020-12-17 11:12:20|22411.81|22411.81|22413.13|22413.13|22413.13|22413.13|22411.81|22411.81|0
1608203550000|2020-12-17 11:12:30|22414.5|22414.5|22414.96|22414.96|22414.96|22414.96|22414.5|22414.5|0
1608203560000|2020-12-17 11:12:40|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|22414.82|0
1608203570000|2020-12-17 11:12:50|22413.26|22413.26|22413.26|22413.26|22413.26|22413.26|22413.26|22413.26|0
1608203580000|2020-12-17 11:13:00|22412.83|22412.83|22413.39|22413.39|22413.39|22413.39|22412.83|22412.83|0
1608203590000|2020-12-17 11:13:10|22412.07|22412.07|22413.39|22413.39|22413.39|22413.39|22412.07|22412.07|0
1608203600000|2020-12-17 11:13:20|22413.17|22413.17|22414.46|22414.46|22414.46|22414.46|22413.17|22413.17|0
1608203610000|2020-12-17 11:13:30|22413.82|22413.82|22413.82|22413.82|22414.46|22414.46|22413.82|22413.82|0
1608203620000|2020-12-17 11:13:40|22414.46|22414.46|22414.58|22414.58|22414.58|22414.58|22414.46|22414.46|0
1608203630000|2020-12-17 11:13:50|22414.64|22414.64|22414.88|22414.88|22414.88|22414.88|22414.64|22414.64|0
1608203640000|2020-12-17 11:14:00|22416.43|22416.43|22418.53|22418.53|22418.53|22418.53|22415.79|22415.79|0
1608203660000|2020-12-17 11:14:20|22419.31|22419.31|22419.75|22419.75|22419.75|22419.75|22419.31|22419.31|0
1608203670000|2020-12-17 11:14:30|22421.12|22421.12|22421.15|22421.15|22421.15|22421.15|22421.12|22421.12|0
1608203680000|2020-12-17 11:14:40|22421.43|22421.43|22421.43|22421.43|22421.49|22421.49|22421.43|22421.43|0
1608203690000|2020-12-17 11:14:50|22426.89|22426.89|22428.39|22428.39|22428.39|22428.39|22425.52|22425.52|0
1608203700000|2020-12-17 11:15:00|22429.03|22429.03|22429.25|22429.25|22429.46|22429.46|22429.03|22429.03|0
1608203710000|2020-12-17 11:15:10|22429.46|22429.46|22429.44|22429.44|22430.08|22430.08|22429.1|22429.1|0
1608203720000|2020-12-17 11:15:20|22428.12|22428.12|22429.81|22429.81|22429.81|22429.81|22428.12|22428.12|0
1608203730000|2020-12-17 11:15:30|22429.38|22429.38|22429.17|22429.17|22429.38|22429.38|22429.17|22429.17|0
1608203740000|2020-12-17 11:15:40|22429.63|22429.63|22428.32|22428.32|22429.63|22429.63|22428.32|22428.32|0
1608203750000|2020-12-17 11:15:50|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|22429.63|0
1608203760000|2020-12-17 11:16:00|22430.41|22430.41|22431.09|22431.09|22431.09|22431.09|22430.41|22430.41|0
1608203770000|2020-12-17 11:16:10|22431.74|22431.74|22431.09|22431.09|22431.74|22431.74|22431.09|22431.09|0
1608203780000|2020-12-17 11:16:20|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|22431.31|0
1608203790000|2020-12-17 11:16:30|22431.53|22431.53|22430.21|22430.21|22431.74|22431.74|22430.21|22430.21|0
1608203800000|2020-12-17 11:16:40|22431.53|22431.53|22429.93|22429.93|22431.74|22431.74|22429.5|22429.5|0
1608203810000|2020-12-17 11:16:50|22429.5|22429.5|22432.64|22432.64|22432.97|22432.97|22428.18|22428.18|0
1608203820000|2020-12-17 11:17:00|22432.83|22432.83|22433.98|22433.98|22433.98|22433.98|22432.07|22432.07|0
1608203840000|2020-12-17 11:17:20|22435.42|22435.42|22436.78|22436.78|22436.78|22436.78|22435.42|22435.42|0
1608203850000|2020-12-17 11:17:30|22438.16|22438.16|22439.37|22439.37|22439.37|22439.37|22438.16|22438.16|0
1608203860000|2020-12-17 11:17:40|22438.06|22438.06|22433.5|22433.5|22438.06|22438.06|22433.5|22433.5|0
1608203870000|2020-12-17 11:17:50|22432.19|22432.19|22431.33|22431.33|22432.19|22432.19|22431.33|22431.33|0
1608203940000|2020-12-17 11:19:00|22431.26|22431.26|22431.45|22431.45|22431.45|22431.45|22431.26|22431.26|0
1608203950000|2020-12-17 11:19:10|22431.26|22431.26|22429.23|22429.23|22431.26|22431.26|22429.23|22429.23|0
1608203960000|2020-12-17 11:19:20|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|22424.39|0
1608203970000|2020-12-17 11:19:30|22423.71|22423.71|22423.71|22423.71|22423.71|22423.71|22423.71|22423.71|0
1608203980000|2020-12-17 11:19:40|22425.03|22425.03|22425.03|22425.03|22425.03|22425.03|22425.03|22425.03|0
1608204000000|2020-12-17 11:20:00|22425.67|22425.67|22425.46|22425.46|22425.67|22425.67|22425.46|22425.46|0
1608204010000|2020-12-17 11:20:10|22424.77|22424.77|22424.21|22424.21|22424.99|22424.99|22424.21|22424.21|0
1608204020000|2020-12-17 11:20:20|22424.4|22424.4|22425.27|22425.27|22425.96|22425.96|22424.4|22424.4|0
1608204030000|2020-12-17 11:20:30|22424.59|22424.59|22424.59|22424.59|22424.59|22424.59|22424.59|22424.59|0
1608204040000|2020-12-17 11:20:40|22423.91|22423.91|22423.18|22423.18|22424.54|22424.54|22423.18|22423.18|0
1608204060000|2020-12-17 11:21:00|22424.49|22424.49|22426.06|22426.06|22426.06|22426.06|22424.49|22424.49|0
1608204070000|2020-12-17 11:21:10|22426.49|22426.49|22427.15|22427.15|22427.15|22427.15|22425.71|22425.71|0
1608204080000|2020-12-17 11:21:20|22426.94|22426.94|22427.15|22427.15|22427.37|22427.37|22426.94|22426.94|0
1608204090000|2020-12-17 11:21:30|22427.58|22427.58|22430.33|22430.33|22430.33|22430.33|22427.58|22427.58|0
1608204110000|2020-12-17 11:21:50|22430.14|22430.14|22430.14|22430.14|22430.14|22430.14|22430.14|22430.14|0
1608204120000|2020-12-17 11:22:00|22429.93|22429.93|22432.16|22432.16|22432.16|22432.16|22429.93|22429.93|0
1608204130000|2020-12-17 11:22:10|22431.3|22431.3|22432.16|22432.16|22432.16|22432.16|22431.3|22431.3|0
1608204140000|2020-12-17 11:22:20|22431.94|22431.94|22431.94|22431.94|22432.59|22432.59|22431.94|22431.94|0
1608204150000|2020-12-17 11:22:30|22433.31|22433.31|22433.53|22433.53|22433.53|22433.53|22433.31|22433.31|0
1608204160000|2020-12-17 11:22:40|22433.31|22433.31|22433.31|22433.31|22433.95|22433.95|22433.31|22433.31|0
1608204170000|2020-12-17 11:22:50|22433.74|22433.74|22432.91|22432.91|22434.09|22434.09|22432.91|22432.91|0
1608204180000|2020-12-17 11:23:00|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|22434.27|0
1608204190000|2020-12-17 11:23:10|22434.49|22434.49|22434.06|22434.06|22434.49|22434.49|22434.06|22434.06|0
1608204200000|2020-12-17 11:23:20|22434.7|22434.7|22435.35|22435.35|22435.35|22435.35|22434.7|22434.7|0
1608204210000|2020-12-17 11:23:30|22435.78|22435.78|22433.73|22433.73|22435.78|22435.78|22433.73|22433.73|0
1608204220000|2020-12-17 11:23:40|22434.41|22434.41|22434.41|22434.41|22434.41|22434.41|22434.41|22434.41|0
1608204240000|2020-12-17 11:24:00|22434.65|22434.65|22435.54|22435.54|22435.54|22435.54|22434.65|22434.65|0
1608204250000|2020-12-17 11:24:10|22434.77|22434.77|22437.02|22437.02|22437.02|22437.02|22433.39|22433.39|0
1608204260000|2020-12-17 11:24:20|22434.29|22434.29|22434.29|22434.29|22434.29|22434.29|22434.29|22434.29|0
1608204270000|2020-12-17 11:24:30|22433.61|22433.61|22432.46|22432.46|22433.61|22433.61|22432.24|22432.24|0
1608204280000|2020-12-17 11:24:40|22431.15|22431.15|22431.15|22431.15|22431.15|22431.15|22431.15|22431.15|0
1608204310000|2020-12-17 11:25:10|22430.5|22430.5|22430.5|22430.5|22430.5|22430.5|22430.5|22430.5|0
1608204320000|2020-12-17 11:25:20|22430.72|22430.72|22433.04|22433.04|22433.47|22433.47|22430.72|22430.72|0
1608204330000|2020-12-17 11:25:30|22432.61|22432.61|22431.96|22431.96|22432.61|22432.61|22431.96|22431.96|0
1608204340000|2020-12-17 11:25:40|22430.65|22430.65|22431.96|22431.96|22431.96|22431.96|22430.65|22430.65|0
1608204350000|2020-12-17 11:25:50|22433.28|22433.28|22433.28|22433.28|22433.28|22433.28|22433.28|22433.28|0
1608204360000|2020-12-17 11:26:00|22433.5|22433.5|22430.75|22430.75|22433.5|22433.5|22430.75|22430.75|0
1608204370000|2020-12-17 11:26:10|22430.53|22430.53|22423.44|22423.44|22430.53|22430.53|22423.44|22423.44|0
1608204380000|2020-12-17 11:26:20|22423.22|22423.22|22421.64|22421.64|22423.22|22423.22|22421.64|22421.64|0
1608204400000|2020-12-17 11:26:40|22420.28|22420.28|22419.06|22419.06|22420.28|22420.28|22419.06|22419.06|0
1608204410000|2020-12-17 11:26:50|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|22419.27|0
1608204420000|2020-12-17 11:27:00|22419.38|22419.38|22420.16|22420.16|22420.16|22420.16|22419.38|22419.38|0
1608204430000|2020-12-17 11:27:10|22420.84|22420.84|22420.84|22420.84|22420.84|22420.84|22420.84|22420.84|0
1608204440000|2020-12-17 11:27:20|22420.96|22420.96|22421.12|22421.12|22421.21|22421.21|22420.53|22420.53|0
1608204450000|2020-12-17 11:27:30|22421.92|22421.92|22426.17|22426.17|22426.17|22426.17|22421.92|22421.92|0
1608204460000|2020-12-17 11:27:40|22426.94|22426.94|22428.26|22428.26|22428.26|22428.26|22426.94|22426.94|0
1608204470000|2020-12-17 11:27:50|22426.94|22426.94|22426.94|22426.94|22426.94|22426.94|22426.94|22426.94|0
1608204480000|2020-12-17 11:28:00|22427.59|22427.59|22424.5|22424.5|22427.59|22427.59|22423.94|22423.94|0
1608204490000|2020-12-17 11:28:10|22423.19|22423.19|22423.62|22423.62|22423.62|22423.62|22423.19|22423.19|0
1608204500000|2020-12-17 11:28:20|22423.65|22423.65|22424.12|22424.12|22424.12|22424.12|22423.43|22423.43|0
1608204510000|2020-12-17 11:28:30|22424.76|22424.76|22424.76|22424.76|22424.76|22424.76|22424.76|22424.76|0
1608204520000|2020-12-17 11:28:40|22425.44|22425.44|22425.48|22425.48|22426.13|22426.13|22425.44|22425.44|0
1608204530000|2020-12-17 11:28:50|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|0
1608204540000|2020-12-17 11:29:00|22425.48|22425.48|22421.95|22421.95|22425.48|22425.48|22421.95|22421.95|0
1608204550000|2020-12-17 11:29:10|22422.38|22422.38|22422.17|22422.17|22422.38|22422.38|22422.17|22422.17|0
1608204560000|2020-12-17 11:29:20|22422.81|22422.81|22422.66|22422.66|22422.81|22422.81|22422.17|22422.17|0
1608204570000|2020-12-17 11:29:30|22423.3|22423.3|22426.1|22426.1|22426.1|22426.1|22422.66|22422.66|0
1608204580000|2020-12-17 11:29:40|22426.54|22426.54|22435.51|22435.51|22435.51|22435.51|22426.11|22426.11|0
1608204590000|2020-12-17 11:29:50|22435.73|22435.73|22435.73|22435.73|22435.94|22435.94|22435.73|22435.73|0
1608204600000|2020-12-17 11:30:00|22435.94|22435.94|22435.94|22435.94|22436.37|22436.37|22435.94|22435.94|0
1608204610000|2020-12-17 11:30:10|22436.37|22436.37|22436.96|22436.96|22436.96|22436.96|22436.37|22436.37|0
1608204620000|2020-12-17 11:30:20|22436.53|22436.53|22433.35|22433.35|22436.53|22436.53|22433.35|22433.35|0
1608204630000|2020-12-17 11:30:30|22430.71|22430.71|22428.99|22428.99|22430.71|22430.71|22428.99|22428.99|0
1608204640000|2020-12-17 11:30:40|22428.78|22428.78|22428.99|22428.99|22428.99|22428.99|22428.78|22428.78|0
1608204660000|2020-12-17 11:31:00|22428.56|22428.56|22428.99|22428.99|22428.99|22428.99|22428.56|22428.56|0
1608204670000|2020-12-17 11:31:10|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|22430.31|0
1608204680000|2020-12-17 11:31:20|22429.88|22429.88|22429.25|22429.25|22431.25|22431.25|22429.25|22429.25|0
1608204690000|2020-12-17 11:31:30|22430.03|22430.03|22430.03|22430.03|22430.03|22430.03|22430.03|22430.03|0
1608204700000|2020-12-17 11:31:40|22430.81|22430.81|22430.84|22430.84|22430.84|22430.84|22430.63|22430.63|0
1608204710000|2020-12-17 11:31:50|22431.06|22431.06|22433.52|22433.52|22433.52|22433.52|22430.37|22430.37|0
1608204720000|2020-12-17 11:32:00|22433.75|22433.75|22439.17|22439.17|22439.17|22439.17|22433.75|22433.75|0
1608204740000|2020-12-17 11:32:20|22437.85|22437.85|22437.85|22437.85|22437.85|22437.85|22437.85|22437.85|0
1608204760000|2020-12-17 11:32:40|22438.07|22438.07|22439.65|22439.65|22439.65|22439.65|22438.07|22438.07|0
1608204780000|2020-12-17 11:33:00|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|22442.4|0
1608204790000|2020-12-17 11:33:10|22443.18|22443.18|22449.55|22449.55|22449.55|22449.55|22443.18|22443.18|0
1608204800000|2020-12-17 11:33:20|22449.52|22449.52|22451.58|22451.58|22454.31|22454.31|22449.52|22449.52|0
1608204810000|2020-12-17 11:33:30|22451.51|22451.51|22451.45|22451.45|22451.51|22451.51|22451.45|22451.45|0
1608204820000|2020-12-17 11:33:40|22451.42|22451.42|22451.39|22451.39|22451.42|22451.42|22451.39|22451.39|0
1608204840000|2020-12-17 11:34:00|22451.5|22451.5|22450.86|22450.86|22451.5|22451.5|22450.86|22450.86|0
1608204850000|2020-12-17 11:34:10|22450.64|22450.64|22449.27|22449.27|22450.64|22450.64|22449.27|22449.27|0
1608204860000|2020-12-17 11:34:20|22452|22452|22452|22452|22452|22452|22452|22452|0
1608204870000|2020-12-17 11:34:30|22450.63|22450.63|22447.85|22447.85|22450.63|22450.63|22447.85|22447.85|0
1608204880000|2020-12-17 11:34:40|22448.02|22448.02|22448.02|22448.02|22448.02|22448.02|22448.02|22448.02|0
1608204890000|2020-12-17 11:34:50|22447.59|22447.59|22447.59|22447.59|22447.59|22447.59|22447.59|22447.59|0
1608204900000|2020-12-17 11:35:00|22448.24|22448.24|22451.77|22451.77|22451.77|22451.77|22448.24|22448.24|0
1608204910000|2020-12-17 11:35:10|22453.09|22453.09|22454.41|22454.41|22454.41|22454.41|22452.66|22452.66|0
1608204920000|2020-12-17 11:35:20|22453.72|22453.72|22453.29|22453.29|22453.72|22453.72|22453.29|22453.29|0
1608204930000|2020-12-17 11:35:30|22453.72|22453.72|22453.72|22453.72|22453.72|22453.72|22453.72|22453.72|0
1608204940000|2020-12-17 11:35:40|22452.41|22452.41|22451.98|22451.98|22452.41|22452.41|22451.98|22451.98|0
1608204950000|2020-12-17 11:35:50|22450.66|22450.66|22450.66|22450.66|22450.66|22450.66|22450.66|22450.66|0
1608204960000|2020-12-17 11:36:00|22450.45|22450.45|22448.3|22448.3|22450.45|22450.45|22446.15|22446.15|0
1608204970000|2020-12-17 11:36:10|22448.73|22448.73|22448.73|22448.73|22448.73|22448.73|22448.73|22448.73|0
1608204980000|2020-12-17 11:36:20|22448.3|22448.3|22448.52|22448.52|22448.52|22448.52|22448.09|22448.09|0
1608204990000|2020-12-17 11:36:30|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|22448.3|0
1608205000000|2020-12-17 11:36:40|22448.52|22448.52|22452.13|22452.13|22452.13|22452.13|22448.52|22448.52|0
1608205010000|2020-12-17 11:36:50|22450.81|22450.81|22450.12|22450.12|22452.17|22452.17|22450.12|22450.12|0
1608205020000|2020-12-17 11:37:00|22449.47|22449.47|22450.12|22450.12|22450.12|22450.12|22449.47|22449.47|0
1608205030000|2020-12-17 11:37:10|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|0
1608205040000|2020-12-17 11:37:20|22450.12|22450.12|22450.12|22450.12|22450.12|22450.12|22450.12|22450.12|0
1608205050000|2020-12-17 11:37:30|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|22449.47|0
1608205060000|2020-12-17 11:37:40|22450.12|22450.12|22449.69|22449.69|22450.12|22450.12|22449.47|22449.47|0
1608205070000|2020-12-17 11:37:50|22450.12|22450.12|22450.21|22450.21|22450.21|22450.21|22450.12|22450.12|0
1608205080000|2020-12-17 11:38:00|22451.53|22451.53|22450.21|22450.21|22451.53|22451.53|22450.21|22450.21|0
1608205100000|2020-12-17 11:38:20|22450.35|22450.35|22450.35|22450.35|22450.35|22450.35|22450.35|22450.35|0
1608205110000|2020-12-17 11:38:30|22450.41|22450.41|22450.51|22450.51|22451.19|22451.19|22450.41|22450.41|0
1608205120000|2020-12-17 11:38:40|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|22450.16|0
1608205130000|2020-12-17 11:38:50|22448.78|22448.78|22446.92|22446.92|22448.78|22448.78|22446.49|22446.49|0
1608205140000|2020-12-17 11:39:00|22446.06|22446.06|22440.56|22440.56|22446.42|22446.42|22440.56|22440.56|0
1608205150000|2020-12-17 11:39:10|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|22439.19|0
1608205160000|2020-12-17 11:39:20|22438.98|22438.98|22438.59|22438.59|22438.98|22438.98|22438.59|22438.59|0
1608205170000|2020-12-17 11:39:30|22438.48|22438.48|22438.36|22438.36|22438.48|22438.48|22438.36|22438.36|0
1608205190000|2020-12-17 11:39:50|22437.05|22437.05|22437.05|22437.05|22437.05|22437.05|22437.05|22437.05|0
1608205200000|2020-12-17 11:40:00|22437.73|22437.73|22441.09|22441.09|22441.09|22441.09|22437.73|22437.73|0
1608205220000|2020-12-17 11:40:20|22440.96|22440.96|22440.96|22440.96|22440.96|22440.96|22440.96|22440.96|0
1608205240000|2020-12-17 11:40:40|22441.17|22441.17|22441.39|22441.39|22441.39|22441.39|22441.17|22441.17|0
1608205250000|2020-12-17 11:40:50|22441.6|22441.6|22441.6|22441.6|22441.6|22441.6|22441.6|22441.6|0
1608205260000|2020-12-17 11:41:00|22440.23|22440.23|22440.44|22440.44|22440.44|22440.44|22440.23|22440.23|0
1608205270000|2020-12-17 11:41:10|22440.87|22440.87|22440.44|22440.44|22440.87|22440.87|22440.44|22440.44|0
1608205280000|2020-12-17 11:41:20|22440.87|22440.87|22440.87|22440.87|22440.87|22440.87|22440.87|22440.87|0
1608205290000|2020-12-17 11:41:30|22439.55|22439.55|22440.23|22440.23|22440.87|22440.87|22439.55|22439.55|0
1608205310000|2020-12-17 11:41:50|22439.8|22439.8|22442.54|22442.54|22442.54|22442.54|22439.8|22439.8|0
1608205320000|2020-12-17 11:42:00|22441.17|22441.17|22439.8|22439.8|22441.17|22441.17|22439.8|22439.8|0
1608205330000|2020-12-17 11:42:10|22438.43|22438.43|22438.31|22438.31|22438.43|22438.43|22438.31|22438.31|0
1608205350000|2020-12-17 11:42:30|22436.94|22436.94|22436.38|22436.38|22436.94|22436.94|22435.38|22435.38|0
1608205360000|2020-12-17 11:42:40|22436.16|22436.16|22435.95|22435.95|22436.16|22436.16|22435.95|22435.95|0
1608205370000|2020-12-17 11:42:50|22434.57|22434.57|22434.57|22434.57|22434.57|22434.57|22434.57|22434.57|0
1608205380000|2020-12-17 11:43:00|22433.2|22433.2|22433.39|22433.39|22433.39|22433.39|22433.2|22433.2|0
1608205390000|2020-12-17 11:43:10|22432.07|22432.07|22432.07|22432.07|22432.07|22432.07|22432.07|22432.07|0
1608205410000|2020-12-17 11:43:30|22431.88|22431.88|22427.69|22427.69|22431.95|22431.95|22427.69|22427.69|0
1608205430000|2020-12-17 11:43:50|22427.57|22427.57|22427.39|22427.39|22427.57|22427.57|22427.39|22427.39|0
1608205450000|2020-12-17 11:44:10|22426.07|22426.07|22426.07|22426.07|22426.07|22426.07|22425.64|22425.64|0
1608205460000|2020-12-17 11:44:20|22425.29|22425.29|22416.51|22416.51|22425.29|22425.29|22416.51|22416.51|0
1608205470000|2020-12-17 11:44:30|22415.83|22415.83|22417.2|22417.2|22417.2|22417.2|22415.83|22415.83|0
1608205480000|2020-12-17 11:44:40|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|0
1608205490000|2020-12-17 11:44:50|22416.66|22416.66|22416.66|22416.66|22416.66|22416.66|22416.66|22416.66|0
1608205500000|2020-12-17 11:45:00|22415.34|22415.34|22415.34|22415.34|22415.34|22415.34|22415.34|22415.34|0
1608205510000|2020-12-17 11:45:10|22415.31|22415.31|22415.31|22415.31|22415.31|22415.31|22415.31|22415.31|0
1608205520000|2020-12-17 11:45:20|22414.53|22414.53|22411.09|22411.09|22414.53|22414.53|22410.41|22410.41|0
1608205530000|2020-12-17 11:45:30|22408.46|22408.46|22411.38|22411.38|22411.38|22411.38|22408.46|22408.46|0
1608205540000|2020-12-17 11:45:40|22412.75|22412.75|22412.81|22412.81|22412.81|22412.81|22411.43|22411.43|0
1608205550000|2020-12-17 11:45:50|22413.02|22413.02|22411.44|22411.44|22414.34|22414.34|22411.44|22411.44|0
1608205560000|2020-12-17 11:46:00|22409.88|22409.88|22409.88|22409.88|22409.88|22409.88|22409.88|22409.88|0
1608205570000|2020-12-17 11:46:10|22408.57|22408.57|22405.66|22405.66|22408.57|22408.57|22405.66|22405.66|0
1608205580000|2020-12-17 11:46:20|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|0
1608205590000|2020-12-17 11:46:30|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|22404.32|0
1608205600000|2020-12-17 11:46:40|22404.75|22404.75|22406.68|22406.68|22408.05|22408.05|22404.75|22404.75|0
1608205610000|2020-12-17 11:46:50|22406.87|22406.87|22407.55|22407.55|22407.55|22407.55|22406.87|22406.87|0
1608205620000|2020-12-17 11:47:00|22409.11|22409.11|22409.11|22409.11|22409.11|22409.11|22409.11|22409.11|0
1608205630000|2020-12-17 11:47:10|22408.92|22408.92|22408.92|22408.92|22408.92|22408.92|22408.92|22408.92|0
1608205640000|2020-12-17 11:47:20|22408.14|22408.14|22407.36|22407.36|22408.14|22408.14|22407.36|22407.36|0
1608205660000|2020-12-17 11:47:40|22406.93|22406.93|22405.61|22405.61|22406.93|22406.93|22405.61|22405.61|0
1608205680000|2020-12-17 11:48:00|22406.93|22406.93|22411.66|22411.66|22411.66|22411.66|22406.87|22406.87|0
1608205690000|2020-12-17 11:48:10|22411.69|22411.69|22411.69|22411.69|22411.69|22411.69|22411.69|22411.69|0
1608205700000|2020-12-17 11:48:20|22411.91|22411.91|22412.04|22412.04|22412.04|22412.04|22411.91|22411.91|0
1608205710000|2020-12-17 11:48:30|22410.72|22410.72|22410.72|22410.72|22410.72|22410.72|22410.72|22410.72|0
1608205730000|2020-12-17 11:48:50|22411.41|22411.41|22408.51|22408.51|22411.41|22411.41|22408.51|22408.51|0
1608205740000|2020-12-17 11:49:00|22407.19|22407.19|22407.19|22407.19|22407.88|22407.88|22407.19|22407.19|0
1608205750000|2020-12-17 11:49:10|22407|22407|22404.37|22404.37|22407|22407|22404.37|22404.37|0
1608205760000|2020-12-17 11:49:20|22407|22407|22408.11|22408.11|22408.32|22408.32|22407|22407|0
1608205770000|2020-12-17 11:49:30|22407.89|22407.89|22409.14|22409.14|22409.14|22409.14|22407.82|22407.82|0
1608205780000|2020-12-17 11:49:40|22407.82|22407.82|22409.19|22409.19|22409.19|22409.19|22407.82|22407.82|0
1608205790000|2020-12-17 11:49:50|22408.51|22408.51|22407.14|22407.14|22408.51|22408.51|22407.14|22407.14|0
1608205800000|2020-12-17 11:50:00|22406.46|22406.46|22406.24|22406.24|22406.46|22406.46|22406.24|22406.24|0
1608205810000|2020-12-17 11:50:10|22404.69|22404.69|22402.3|22402.3|22404.69|22404.69|22402.3|22402.3|0
1608205820000|2020-12-17 11:50:20|22402.18|22402.18|22402.18|22402.18|22402.18|22402.18|22402.18|22402.18|0
1608205840000|2020-12-17 11:50:40|22400.81|22400.81|22400.78|22400.78|22400.81|22400.81|22400.78|22400.78|0
1608205850000|2020-12-17 11:50:50|22400.89|22400.89|22400.89|22400.89|22400.89|22400.89|22400.89|22400.89|0
1608205860000|2020-12-17 11:51:00|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|22401.58|0
1608205870000|2020-12-17 11:51:10|22404.32|22404.32|22407.15|22407.15|22407.15|22407.15|22404.32|22404.32|0
1608205890000|2020-12-17 11:51:30|22406.47|22406.47|22406.25|22406.25|22407.15|22407.15|22406.25|22406.25|0
1608205900000|2020-12-17 11:51:40|22406.03|22406.03|22406.8|22406.8|22406.8|22406.8|22406.03|22406.03|0
1608205910000|2020-12-17 11:51:50|22407.02|22407.02|22407.02|22407.02|22407.02|22407.02|22407.02|22407.02|0
1608205920000|2020-12-17 11:52:00|22406.8|22406.8|22406.99|22406.99|22406.99|22406.99|22406.8|22406.8|0
1608205930000|2020-12-17 11:52:10|22406.77|22406.77|22406.77|22406.77|22406.77|22406.77|22406.77|22406.77|0
1608205940000|2020-12-17 11:52:20|22405.45|22405.45|22404.09|22404.09|22405.45|22405.45|22404.09|22404.09|0
1608205950000|2020-12-17 11:52:30|22403.31|22403.31|22400.44|22400.44|22403.31|22403.31|22400.44|22400.44|0
1608205960000|2020-12-17 11:52:40|22401.22|22401.22|22401.22|22401.22|22401.22|22401.22|22401.22|22401.22|0
1608205970000|2020-12-17 11:52:50|22399.9|22399.9|22400.11|22400.11|22400.11|22400.11|22399.9|22399.9|0
1608205980000|2020-12-17 11:53:00|22401.43|22401.43|22401.22|22401.22|22401.43|22401.43|22401.22|22401.22|0
1608206010000|2020-12-17 11:53:30|22402.53|22402.53|22405.16|22405.16|22405.16|22405.16|22402.53|22402.53|0
1608206020000|2020-12-17 11:53:40|22405.38|22405.38|22412.84|22412.84|22412.84|22412.84|22405.38|22405.38|0
1608206030000|2020-12-17 11:53:50|22414.16|22414.16|22412.84|22412.84|22414.16|22414.16|22412.84|22412.84|0
1608206040000|2020-12-17 11:54:00|22412.62|22412.62|22412.95|22412.95|22412.95|22412.95|22412.62|22412.62|0
1608206060000|2020-12-17 11:54:20|22412.09|22412.09|22415.37|22415.37|22415.37|22415.37|22411.41|22411.41|0
1608206070000|2020-12-17 11:54:30|22415.18|22415.18|22415.18|22415.18|22415.18|22415.18|22415.18|22415.18|0
1608206080000|2020-12-17 11:54:40|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|22414.4|0
1608206090000|2020-12-17 11:54:50|22415.77|22415.77|22417.13|22417.13|22417.13|22417.13|22415.09|22415.09|0
1608206100000|2020-12-17 11:55:00|22419.18|22419.18|22419.63|22419.63|22419.82|22419.82|22418.5|22418.5|0
1608206110000|2020-12-17 11:55:10|22419.41|22419.41|22419.41|22419.41|22419.41|22419.41|22419.41|22419.41|0
1608206120000|2020-12-17 11:55:20|22420.1|22420.1|22420.1|22420.1|22420.1|22420.1|22420.1|22420.1|0
1608206150000|2020-12-17 11:55:50|22421.41|22421.41|22424.47|22424.47|22424.47|22424.47|22421.41|22421.41|0
1608206170000|2020-12-17 11:56:10|22425.78|22425.78|22428.15|22428.15|22428.15|22428.15|22425.78|22425.78|0
1608206210000|2020-12-17 11:56:50|22427.94|22427.94|22428.5|22428.5|22428.5|22428.5|22427.72|22427.72|0
1608206220000|2020-12-17 11:57:00|22428.07|22428.07|22427.72|22427.72|22428.07|22428.07|22427.72|22427.72|0
1608206230000|2020-12-17 11:57:10|22427.93|22427.93|22427.93|22427.93|22427.93|22427.93|22427.93|22427.93|0
1608206240000|2020-12-17 11:57:20|22428.81|22428.81|22427.91|22427.91|22429.22|22429.22|22427.91|22427.91|0
1608206250000|2020-12-17 11:57:30|22427.84|22427.84|22427.44|22427.44|22427.84|22427.84|22427.44|22427.44|0
1608206270000|2020-12-17 11:57:50|22427.4|22427.4|22426.83|22426.83|22427.4|22427.4|22425.37|22425.37|0
1608206280000|2020-12-17 11:58:00|22428.15|22428.15|22431.28|22431.28|22431.28|22431.28|22428.15|22428.15|0
1608206290000|2020-12-17 11:58:10|22432.81|22432.81|22432.6|22432.6|22432.81|22432.81|22432.6|22432.6|0
1608206300000|2020-12-17 11:58:20|22435.35|22435.35|22436.9|22436.9|22436.9|22436.9|22435.35|22435.35|0
1608206310000|2020-12-17 11:58:30|22437.12|22437.12|22437.12|22437.12|22437.12|22437.12|22437.12|22437.12|0
1608206320000|2020-12-17 11:58:40|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|22436.9|0
1608206330000|2020-12-17 11:58:50|22436.72|22436.72|22436.44|22436.44|22436.72|22436.72|22436.44|22436.44|0
1608206340000|2020-12-17 11:59:00|22437.12|22437.12|22437.43|22437.43|22437.9|22437.9|22437.12|22437.12|0
1608206350000|2020-12-17 11:59:10|22437.65|22437.65|22432.24|22432.24|22437.65|22437.65|22431.03|22431.03|0
1608206360000|2020-12-17 11:59:20|22431.81|22431.81|22436.27|22436.27|22436.74|22436.74|22431.81|22431.81|0
1608206370000|2020-12-17 11:59:30|22436.06|22436.06|22436.13|22436.13|22436.13|22436.13|22436.06|22436.06|0
1608206380000|2020-12-17 11:59:40|22436.34|22436.34|22436.34|22436.34|22436.34|22436.34|22436.34|22436.34|0
1608206390000|2020-12-17 11:59:50|22436.55|22436.55|22442.93|22442.93|22442.93|22442.93|22435.77|22435.77|0
1608206400000|2020-12-17 12:00:00|22443.71|22443.71|22444.22|22444.22|22444.22|22444.22|22442.05|22442.05|0
1608206430000|2020-12-17 12:00:30|22444.91|22444.91|22447.56|22447.56|22447.56|22447.56|22444.81|22444.81|0
1608206440000|2020-12-17 12:00:40|22448.88|22448.88|22448.49|22448.49|22451.87|22451.87|22448.49|22448.49|0
1608206450000|2020-12-17 12:00:50|22449.18|22449.18|22448.02|22448.02|22449.18|22449.18|22447.8|22447.8|0
1608206460000|2020-12-17 12:01:00|22446.64|22446.64|22439.55|22439.55|22446.64|22446.64|22439.55|22439.55|0
1608206470000|2020-12-17 12:01:10|22438.17|22438.17|22440.96|22440.96|22440.96|22440.96|22438.17|22438.17|0
1608206480000|2020-12-17 12:01:20|22441.17|22441.17|22431.75|22431.75|22441.39|22441.39|22430.81|22430.81|0
1608206490000|2020-12-17 12:01:30|22432.18|22432.18|22432.4|22432.4|22432.4|22432.4|22431.75|22431.75|0
1608206500000|2020-12-17 12:01:40|22431.08|22431.08|22431.76|22431.76|22431.76|22431.76|22431.08|22431.08|0
1608206510000|2020-12-17 12:01:50|22432.45|22432.45|22431.8|22431.8|22432.45|22432.45|22431.8|22431.8|0
1608206520000|2020-12-17 12:02:00|22432.58|22432.58|22432.58|22432.58|22432.58|22432.58|22432.58|22432.58|0
1608206530000|2020-12-17 12:02:10|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|22433.36|0
1608206550000|2020-12-17 12:02:30|22431.98|22431.98|22429.05|22429.05|22431.98|22431.98|22429.05|22429.05|0
1608206580000|2020-12-17 12:03:00|22427.69|22427.69|22427.69|22427.69|22427.69|22427.69|22427.69|22427.69|0
1608206590000|2020-12-17 12:03:10|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|22426.13|0
1608206600000|2020-12-17 12:03:20|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|22427.45|0
1608206620000|2020-12-17 12:03:40|22425.11|22425.11|22425.11|22425.11|22425.11|22425.11|22425.11|22425.11|0
1608206630000|2020-12-17 12:03:50|22423.73|22423.73|22423.73|22423.73|22423.73|22423.73|22423.73|22423.73|0
1608206640000|2020-12-17 12:04:00|22420.99|22420.99|22420.77|22420.77|22420.99|22420.99|22420.77|22420.77|0
1608206650000|2020-12-17 12:04:10|22420.08|22420.08|22408.8|22408.8|22420.2|22420.2|22408.8|22408.8|0
1608206660000|2020-12-17 12:04:20|22403.14|22403.14|22395.65|22395.65|22403.14|22403.14|22394.36|22394.36|0
1608206670000|2020-12-17 12:04:30|22390.15|22390.15|22390.15|22390.15|22390.15|22390.15|22387.4|22387.4|0
1608206680000|2020-12-17 12:04:40|22391.53|22391.53|22389.37|22389.37|22391.53|22391.53|22389.37|22389.37|0
1608206690000|2020-12-17 12:04:50|22389.16|22389.16|22389.8|22389.8|22389.8|22389.8|22389.16|22389.16|0
1608206700000|2020-12-17 12:05:00|22390.58|22390.58|22391.74|22391.74|22391.96|22391.96|22390.58|22390.58|0
1608206720000|2020-12-17 12:05:20|22393.06|22393.06|22394.43|22394.43|22394.43|22394.43|22393.06|22393.06|0
1608206730000|2020-12-17 12:05:30|22394.22|22394.22|22396.1|22396.1|22396.31|22396.31|22394.22|22394.22|0
1608206740000|2020-12-17 12:05:40|22396.53|22396.53|22395.16|22395.16|22399.06|22399.06|22395.16|22395.16|0
1608206750000|2020-12-17 12:05:50|22395.59|22395.59|22394.23|22394.23|22395.59|22395.59|22394.23|22394.23|0
1608206760000|2020-12-17 12:06:00|22392.85|22392.85|22392.85|22392.85|22392.85|22392.85|22392.78|22392.78|0
1608206770000|2020-12-17 12:06:10|22392.42|22392.42|22392.85|22392.85|22392.85|22392.85|22392.42|22392.42|0
1608206790000|2020-12-17 12:06:30|22390.22|22390.22|22389.2|22389.2|22391.54|22391.54|22389.2|22389.2|0
1608206800000|2020-12-17 12:06:40|22387.84|22387.84|22388.52|22388.52|22388.52|22388.52|22387.84|22387.84|0
1608206820000|2020-12-17 12:07:00|22388.3|22388.3|22386.75|22386.75|22388.3|22388.3|22386.75|22386.75|0
1608206840000|2020-12-17 12:07:20|22386.53|22386.53|22389.07|22389.07|22389.07|22389.07|22386.32|22386.32|0
1608206850000|2020-12-17 12:07:30|22388.95|22388.95|22388.73|22388.73|22389.51|22389.51|22388.73|22388.73|0
1608206860000|2020-12-17 12:07:40|22387.36|22387.36|22387.36|22387.36|22387.36|22387.36|22387.36|22387.36|0
1608206870000|2020-12-17 12:07:50|22385.99|22385.99|22390.06|22390.06|22395.5|22395.5|22385.99|22385.99|0
1608206880000|2020-12-17 12:08:00|22391.38|22391.38|22391.33|22391.33|22392.69|22392.69|22391.33|22391.33|0
1608206890000|2020-12-17 12:08:10|22388.69|22388.69|22384.57|22384.57|22388.69|22388.69|22384.57|22384.57|0
1608206900000|2020-12-17 12:08:20|22383.2|22383.2|22382.17|22382.17|22385.04|22385.04|22382.17|22382.17|0
1608206910000|2020-12-17 12:08:30|22380.81|22380.81|22378.98|22378.98|22380.81|22380.81|22378.98|22378.98|0
1608206920000|2020-12-17 12:08:40|22374.98|22374.98|22377.42|22377.42|22377.61|22377.61|22374.98|22374.98|0
1608206930000|2020-12-17 12:08:50|22378.1|22378.1|22378.98|22378.98|22378.98|22378.98|22376.93|22376.93|0
1608206940000|2020-12-17 12:09:00|22379.66|22379.66|22377.58|22377.58|22379.66|22379.66|22377.58|22377.58|0
1608206950000|2020-12-17 12:09:10|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|22378.96|0
1608206960000|2020-12-17 12:09:20|22379.6|22379.6|22379.82|22379.82|22379.82|22379.82|22379.6|22379.6|0
1608206970000|2020-12-17 12:09:30|22378.5|22378.5|22379.82|22379.82|22379.82|22379.82|22378.5|22378.5|0
1608206980000|2020-12-17 12:09:40|22380.03|22380.03|22379.89|22379.89|22380.46|22380.46|22379.89|22379.89|0
1608206990000|2020-12-17 12:09:50|22379.77|22379.77|22378.76|22378.76|22379.77|22379.77|22378.76|22378.76|0
1608207000000|2020-12-17 12:10:00|22380.07|22380.07|22381.45|22381.45|22382.82|22382.82|22380.07|22380.07|0
1608207010000|2020-12-17 12:10:10|22382.82|22382.82|22387.08|22387.08|22387.08|22387.08|22382.82|22382.82|0
1608207020000|2020-12-17 12:10:20|22386.87|22386.87|22387.08|22387.08|22387.08|22387.08|22386.87|22386.87|0
1608207030000|2020-12-17 12:10:30|22386.85|22386.85|22386.96|22386.96|22386.96|22386.96|22386.85|22386.85|0
1608207040000|2020-12-17 12:10:40|22387.08|22387.08|22387.08|22387.08|22387.08|22387.08|22387.08|22387.08|0
1608207050000|2020-12-17 12:10:50|22385.71|22385.71|22385.71|22385.71|22385.71|22385.71|22385.71|22385.71|0
1608207070000|2020-12-17 12:11:10|22385.82|22385.82|22389.3|22389.3|22389.3|22389.3|22385.82|22385.82|0
1608207080000|2020-12-17 12:11:20|22388.87|22388.87|22388.76|22388.76|22388.87|22388.87|22388.76|22388.76|0
1608207090000|2020-12-17 12:11:30|22388.64|22388.64|22388.86|22388.86|22388.86|22388.86|22388.43|22388.43|0
1608207110000|2020-12-17 12:11:50|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|0
1608207120000|2020-12-17 12:12:00|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|22390.08|0
1608207140000|2020-12-17 12:12:20|22389.96|22389.96|22386.55|22386.55|22389.96|22389.96|22386.55|22386.55|0
1608207150000|2020-12-17 12:12:30|22388.1|22388.1|22388.24|22388.24|22388.24|22388.24|22388.1|22388.1|0
1608207170000|2020-12-17 12:12:50|22386.92|22386.92|22386.03|22386.03|22386.92|22386.92|22386.03|22386.03|0
1608207180000|2020-12-17 12:13:00|22385.81|22385.81|22385.81|22385.81|22385.81|22385.81|22385.81|22385.81|0
1608207190000|2020-12-17 12:13:10|22387.13|22387.13|22384.17|22384.17|22387.13|22387.13|22384.17|22384.17|0
1608207210000|2020-12-17 12:13:30|22382.85|22382.85|22381.47|22381.47|22382.85|22382.85|22381.47|22381.47|0
1608207220000|2020-12-17 12:13:40|22380.01|22380.01|22380.01|22380.01|22380.01|22380.01|22380.01|22380.01|0
1608207240000|2020-12-17 12:14:00|22379.9|22379.9|22380.76|22380.76|22380.76|22380.76|22379.38|22379.38|0
1608207250000|2020-12-17 12:14:10|22378.01|22378.01|22376.63|22376.63|22378.01|22378.01|22376.63|22376.63|0
1608207260000|2020-12-17 12:14:20|22376.7|22376.7|22376.7|22376.7|22376.7|22376.7|22376.7|22376.7|0
1608207280000|2020-12-17 12:14:40|22375.92|22375.92|22367.25|22367.25|22375.92|22375.92|22367.25|22367.25|0
1608207290000|2020-12-17 12:14:50|22366.47|22366.47|22366.47|22366.47|22366.47|22366.47|22366.47|22366.47|0
1608207300000|2020-12-17 12:15:00|22365.79|22365.79|22367.6|22367.6|22367.6|22367.6|22365.79|22365.79|0
1608207310000|2020-12-17 12:15:10|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|22366.23|0
1608207320000|2020-12-17 12:15:20|22366.91|22366.91|22369.88|22369.88|22369.88|22369.88|22366.91|22366.91|0
1608207330000|2020-12-17 12:15:30|22370.56|22370.56|22372.61|22372.61|22372.61|22372.61|22370.56|22370.56|0
1608207340000|2020-12-17 12:15:40|22372.39|22372.39|22372.45|22372.45|22372.45|22372.45|22372.39|22372.39|0
1608207360000|2020-12-17 12:16:00|22372.68|22372.68|22372.68|22372.68|22372.68|22372.68|22372.68|22372.68|0
1608207370000|2020-12-17 12:16:10|22372.63|22372.63|22372.63|22372.63|22372.63|22372.63|22372.63|22372.63|0
1608207390000|2020-12-17 12:16:30|22371.31|22371.31|22365.57|22365.57|22371.31|22371.31|22365.57|22365.57|0
1608207400000|2020-12-17 12:16:40|22365.67|22365.67|22366.98|22366.98|22366.98|22366.98|22365.67|22365.67|0
1608207420000|2020-12-17 12:17:00|22367.67|22367.67|22367.67|22367.67|22367.67|22367.67|22367.67|22367.67|0
1608207440000|2020-12-17 12:17:20|22368.98|22368.98|22369.83|22369.83|22369.83|22369.83|22368.51|22368.51|0
1608207450000|2020-12-17 12:17:30|22370.3|22370.3|22371.08|22371.08|22371.08|22371.08|22370.3|22370.3|0
1608207460000|2020-12-17 12:17:40|22371.04|22371.04|22370.8|22370.8|22371.04|22371.04|22370.8|22370.8|0
1608207470000|2020-12-17 12:17:50|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|22370.58|0
1608207480000|2020-12-17 12:18:00|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|22369.8|0
1608207500000|2020-12-17 12:18:20|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|22369.12|0
1608207510000|2020-12-17 12:18:30|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|22370.5|0
1608207530000|2020-12-17 12:18:50|22371.87|22371.87|22371.82|22371.82|22373.19|22373.19|22371.82|22371.82|0
1608207540000|2020-12-17 12:19:00|22372.04|22372.04|22372.04|22372.04|22372.04|22372.04|22372.04|22372.04|0
1608207550000|2020-12-17 12:19:10|22371.36|22371.36|22371.36|22371.36|22371.36|22371.36|22371.36|22371.36|0
1608207560000|2020-12-17 12:19:20|22370.04|22370.04|22370.04|22370.04|22370.04|22370.04|22370.04|22370.04|0
1608207570000|2020-12-17 12:19:30|22368.73|22368.73|22368.51|22368.51|22368.73|22368.73|22368.51|22368.51|0
1608207580000|2020-12-17 12:19:40|22367.19|22367.19|22367.19|22367.19|22367.19|22367.19|22367.19|22367.19|0
1608207590000|2020-12-17 12:19:50|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|22367.88|0
1608207600000|2020-12-17 12:20:00|22367.99|22367.99|22368.68|22368.68|22368.68|22368.68|22367.99|22367.99|0
1608207610000|2020-12-17 12:20:10|22368.61|22368.61|22368.68|22368.68|22368.68|22368.68|22368.61|22368.61|0
1608207620000|2020-12-17 12:20:20|22363.66|22363.66|22364.27|22364.27|22364.34|22364.34|22363.66|22363.66|0
1608207630000|2020-12-17 12:20:30|22365.05|22365.05|22365.83|22365.83|22365.83|22365.83|22365.05|22365.05|0
1608207640000|2020-12-17 12:20:40|22368.52|22368.52|22369.2|22369.2|22369.2|22369.2|22368.52|22368.52|0
1608207650000|2020-12-17 12:20:50|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|0
1608207670000|2020-12-17 12:21:10|22369.11|22369.11|22369.89|22369.89|22369.89|22369.89|22369.11|22369.11|0
1608207680000|2020-12-17 12:21:20|22372.57|22372.57|22379.72|22379.72|22379.72|22379.72|22372.57|22372.57|0
1608207710000|2020-12-17 12:21:50|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|22379.84|0
1608207720000|2020-12-17 12:22:00|22382.17|22382.17|22382.17|22382.17|22382.17|22382.17|22382.17|22382.17|0
1608207730000|2020-12-17 12:22:10|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|22382.29|0
1608207740000|2020-12-17 12:22:20|22382.23|22382.23|22382.34|22382.34|22382.34|22382.34|22382.23|22382.23|0
1608207760000|2020-12-17 12:22:40|22382.31|22382.31|22382.31|22382.31|22382.31|22382.31|22382.31|22382.31|0
1608207770000|2020-12-17 12:22:50|22383.69|22383.69|22384.58|22384.58|22384.58|22384.58|22383.69|22383.69|0
1608207780000|2020-12-17 12:23:00|22383.8|22383.8|22380.79|22380.79|22383.8|22383.8|22379.35|22379.35|0
1608207790000|2020-12-17 12:23:10|22380.58|22380.58|22381.65|22381.65|22381.79|22381.79|22380.58|22380.58|0
1608207810000|2020-12-17 12:23:30|22380.97|22380.97|22380.91|22380.91|22380.97|22380.97|22380.91|22380.91|0
1608207820000|2020-12-17 12:23:40|22376.61|22376.61|22375.61|22375.61|22376.61|22376.61|22372.96|22372.96|0
1608207830000|2020-12-17 12:23:50|22377.66|22377.66|22376.97|22376.97|22378.34|22378.34|22375.61|22375.61|0
1608207840000|2020-12-17 12:24:00|22377.75|22377.75|22377.08|22377.08|22377.75|22377.75|22375.49|22375.49|0
1608207850000|2020-12-17 12:24:10|22377.76|22377.76|22377.18|22377.18|22378.54|22378.54|22377.18|22377.18|0
1608207860000|2020-12-17 12:24:20|22377.06|22377.06|22377.39|22377.39|22378.76|22378.76|22376.69|22376.69|0
1608207870000|2020-12-17 12:24:30|22381.34|22381.34|22379.51|22379.51|22382.88|22382.88|22379.51|22379.51|0
1608207880000|2020-12-17 12:24:40|22381.56|22381.56|22380.2|22380.2|22381.56|22381.56|22380.2|22380.2|0
1608207890000|2020-12-17 12:24:50|22379.51|22379.51|22379.51|22379.51|22379.51|22379.51|22379.51|22379.51|0
1608207900000|2020-12-17 12:25:00|22380.88|22380.88|22380.88|22380.88|22380.88|22380.88|22380.88|22380.88|0
1608207910000|2020-12-17 12:25:10|22379.56|22379.56|22378.01|22378.01|22379.56|22379.56|22376.64|22376.64|0
1608207920000|2020-12-17 12:25:20|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|0
1608207930000|2020-12-17 12:25:30|22379.35|22379.35|22379.13|22379.13|22379.35|22379.35|22379.13|22379.13|0
1608207940000|2020-12-17 12:25:40|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|22379.56|0
1608207950000|2020-12-17 12:25:50|22379.68|22379.68|22372.11|22372.11|22379.68|22379.68|22372.11|22372.11|0
1608207960000|2020-12-17 12:26:00|22371.89|22371.89|22371.89|22371.89|22371.89|22371.89|22371.89|22371.89|0
1608207970000|2020-12-17 12:26:10|22373.21|22373.21|22373.21|22373.21|22373.21|22373.21|22373.21|22373.21|0
1608207980000|2020-12-17 12:26:20|22372.43|22372.43|22372.91|22372.91|22372.91|22372.91|22372.43|22372.43|0
1608207990000|2020-12-17 12:26:30|22373.59|22373.59|22374.19|22374.19|22374.19|22374.19|22372.82|22372.82|0
1608208000000|2020-12-17 12:26:40|22374.4|22374.4|22374.4|22374.4|22374.4|22374.4|22374.4|22374.4|0
1608208010000|2020-12-17 12:26:50|22375.72|22375.72|22375.72|22375.72|22375.72|22375.72|22375.72|22375.72|0
1608208020000|2020-12-17 12:27:00|22375.94|22375.94|22376.38|22376.38|22376.38|22376.38|22375.94|22375.94|0
1608208030000|2020-12-17 12:27:10|22375.02|22375.02|22375.02|22375.02|22375.02|22375.02|22375.02|22375.02|0
1608208040000|2020-12-17 12:27:20|22374.58|22374.58|22374.58|22374.58|22374.58|22374.58|22374.58|22374.58|0
1608208050000|2020-12-17 12:27:30|22375.01|22375.01|22375.01|22375.01|22375.01|22375.01|22375.01|22375.01|0
1608208060000|2020-12-17 12:27:40|22377.76|22377.76|22380.51|22380.51|22380.51|22380.51|22377.76|22377.76|0
1608208070000|2020-12-17 12:27:50|22383.92|22383.92|22384.7|22384.7|22384.7|22384.7|22383.92|22383.92|0
1608208090000|2020-12-17 12:28:10|22383.38|22383.38|22383.38|22383.38|22383.38|22383.38|22383.38|22383.38|0
1608208100000|2020-12-17 12:28:20|22384.18|22384.18|22385.08|22385.08|22385.08|22385.08|22384.18|22384.18|0
1608208110000|2020-12-17 12:28:30|22385.19|22385.19|22385.41|22385.41|22385.41|22385.41|22385.19|22385.19|0
1608208130000|2020-12-17 12:28:50|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|22384.73|0
1608208140000|2020-12-17 12:29:00|22383.41|22383.41|22383.41|22383.41|22383.41|22383.41|22383.41|22383.41|0
1608208150000|2020-12-17 12:29:10|22383.48|22383.48|22382.64|22382.64|22383.48|22383.48|22382.64|22382.64|0
1608208160000|2020-12-17 12:29:20|22383.42|22383.42|22383.42|22383.42|22383.42|22383.42|22383.42|22383.42|0
1608208180000|2020-12-17 12:29:40|22384.2|22384.2|22385.57|22385.57|22385.57|22385.57|22384.2|22384.2|0
1608208190000|2020-12-17 12:29:50|22389.58|22389.58|22388.26|22388.26|22389.58|22389.58|22388.26|22388.26|0
1608208210000|2020-12-17 12:30:10|22388.33|22388.33|22388.33|22388.33|22388.33|22388.33|22388.33|22388.33|0
1608208220000|2020-12-17 12:30:20|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|22387.01|0
1608208260000|2020-12-17 12:31:00|22387.22|22387.22|22387.01|22387.01|22387.22|22387.22|22387.01|22387.01|0
1608208270000|2020-12-17 12:31:10|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|22387.79|0
1608208290000|2020-12-17 12:31:30|22386.47|22386.47|22387.79|22387.79|22387.79|22387.79|22386.47|22386.47|0
1608208300000|2020-12-17 12:31:40|22388.57|22388.57|22389.88|22389.88|22389.88|22389.88|22388.57|22388.57|0
1608208310000|2020-12-17 12:31:50|22390.53|22390.53|22390.53|22390.53|22390.53|22390.53|22390.53|22390.53|0
1608208320000|2020-12-17 12:32:00|22391.9|22391.9|22390.53|22390.53|22391.9|22391.9|22390.53|22390.53|0
1608208330000|2020-12-17 12:32:10|22389.75|22389.75|22390.53|22390.53|22390.53|22390.53|22389.75|22389.75|0
1608208350000|2020-12-17 12:32:30|22390.31|22390.31|22390.31|22390.31|22390.31|22390.31|22390.31|22390.31|0
1608208360000|2020-12-17 12:32:40|22390.99|22390.99|22394.28|22394.28|22394.52|22394.52|22390.99|22390.99|0
1608208370000|2020-12-17 12:32:50|22394.49|22394.49|22394.49|22394.49|22394.49|22394.49|22394.49|22394.49|0
1608208380000|2020-12-17 12:33:00|22395.86|22395.86|22395.86|22395.86|22395.86|22395.86|22395.86|22395.86|0
1608208400000|2020-12-17 12:33:20|22395.98|22395.98|22394.33|22394.33|22395.98|22395.98|22393.01|22393.01|0
1608208410000|2020-12-17 12:33:30|22395.65|22395.65|22395.65|22395.65|22395.65|22395.65|22395.65|22395.65|0
1608208440000|2020-12-17 12:34:00|22394.87|22394.87|22395.08|22395.08|22395.08|22395.08|22394.87|22394.87|0
1608208460000|2020-12-17 12:34:20|22394.87|22394.87|22394.87|22394.87|22394.87|22394.87|22394.87|22394.87|0
1608208470000|2020-12-17 12:34:30|22395.08|22395.08|22395.08|22395.08|22395.08|22395.08|22395.08|22395.08|0
1608208480000|2020-12-17 12:34:40|22396.46|22396.46|22395.08|22395.08|22396.46|22396.46|22395.08|22395.08|0
1608208500000|2020-12-17 12:35:00|22394.73|22394.73|22397|22397|22397|22397|22394.73|22394.73|0
1608208510000|2020-12-17 12:35:10|22397.22|22397.22|22397.43|22397.43|22397.43|22397.43|22397.22|22397.22|0
1608208530000|2020-12-17 12:35:30|22398.21|22398.21|22398.21|22398.21|22398.21|22398.21|22398.21|22398.21|0
1608208550000|2020-12-17 12:35:50|22396.84|22396.84|22394.32|22394.32|22396.84|22396.84|22394.32|22394.32|0
1608208580000|2020-12-17 12:36:20|22395.63|22395.63|22395.28|22395.28|22395.63|22395.63|22395.28|22395.28|0
1608208590000|2020-12-17 12:36:30|22395.21|22395.21|22395.44|22395.44|22395.44|22395.44|22395.01|22395.01|0
1608208600000|2020-12-17 12:36:40|22397.48|22397.48|22397.48|22397.48|22397.48|22397.48|22397.48|22397.48|0
1608208610000|2020-12-17 12:36:50|22398.26|22398.26|22397.83|22397.83|22398.26|22398.26|22397.83|22397.83|0
1608208620000|2020-12-17 12:37:00|22398.05|22398.05|22398.05|22398.05|22398.05|22398.05|22397.83|22397.83|0
1608208640000|2020-12-17 12:37:20|22398.83|22398.83|22399.51|22399.51|22399.51|22399.51|22398.83|22398.83|0
1608208660000|2020-12-17 12:37:40|22398.73|22398.73|22394.66|22394.66|22398.73|22398.73|22394.66|22394.66|0
1608208670000|2020-12-17 12:37:50|22394.45|22394.45|22394.88|22394.88|22394.88|22394.88|22394.45|22394.45|0
1608208680000|2020-12-17 12:38:00|22394.85|22394.85|22394.78|22394.78|22394.85|22394.85|22394.78|22394.78|0
1608208690000|2020-12-17 12:38:10|22394.57|22394.57|22394.57|22394.57|22394.57|22394.57|22394.57|22394.57|0
1608208700000|2020-12-17 12:38:20|22393.19|22393.19|22396.23|22396.23|22396.23|22396.23|22393.19|22393.19|0
1608208710000|2020-12-17 12:38:30|22396.3|22396.3|22397.75|22397.75|22397.75|22397.75|22396.3|22396.3|0
1608208720000|2020-12-17 12:38:40|22397.82|22397.82|22398.32|22398.32|22398.32|22398.32|22397.82|22397.82|0
1608208730000|2020-12-17 12:38:50|22396.94|22396.94|22401.97|22401.97|22401.97|22401.97|22395.57|22395.57|0
1608208740000|2020-12-17 12:39:00|22399.22|22399.22|22400|22400|22400|22400|22399.22|22399.22|0
1608208760000|2020-12-17 12:39:20|22402.75|22402.75|22407.03|22407.03|22407.03|22407.03|22402.75|22402.75|0
1608208790000|2020-12-17 12:39:50|22407.25|22407.25|22405.87|22405.87|22407.25|22407.25|22405.87|22405.87|0
1608208810000|2020-12-17 12:40:10|22405.09|22405.09|22405.31|22405.31|22405.31|22405.31|22405.09|22405.09|0
1608208820000|2020-12-17 12:40:20|22405.36|22405.36|22405.36|22405.36|22405.36|22405.36|22405.36|22405.36|0
1608208830000|2020-12-17 12:40:30|22405.18|22405.18|22405.18|22405.18|22405.18|22405.18|22405.18|22405.18|0
1608208860000|2020-12-17 12:41:00|22405.86|22405.86|22405.86|22405.86|22405.86|22405.86|22405.86|22405.86|0
1608208870000|2020-12-17 12:41:10|22405.64|22405.64|22405.64|22405.64|22405.64|22405.64|22405.64|22405.64|0
1608208880000|2020-12-17 12:41:20|22405.53|22405.53|22405.17|22405.17|22405.53|22405.53|22405.17|22405.17|0
1608208890000|2020-12-17 12:41:30|22403.86|22403.86|22403.74|22403.74|22403.86|22403.86|22403.74|22403.74|0
1608208900000|2020-12-17 12:41:40|22403.53|22403.53|22402.41|22402.41|22403.53|22403.53|22402.41|22402.41|0
1608208920000|2020-12-17 12:42:00|22402.53|22402.53|22402.53|22402.53|22402.53|22402.53|22402.53|22402.53|0
1608208930000|2020-12-17 12:42:10|22402.74|22402.74|22402.74|22402.74|22402.74|22402.74|22402.74|22402.74|0
1608208940000|2020-12-17 12:42:20|22403.42|22403.42|22403.42|22403.42|22403.42|22403.42|22403.42|22403.42|0
1608208950000|2020-12-17 12:42:30|22404.11|22404.11|22404.22|22404.22|22404.22|22404.22|22404.11|22404.11|0
1608208980000|2020-12-17 12:43:00|22405|22405|22405|22405|22405|22405|22405|22405|0
1608208990000|2020-12-17 12:43:10|22406.59|22406.59|22407.91|22407.91|22408.59|22408.59|22406.59|22406.59|0
1608209010000|2020-12-17 12:43:30|22405.81|22405.81|22403.81|22403.81|22405.81|22405.81|22403.81|22403.81|0
1608209020000|2020-12-17 12:43:40|22406.45|22406.45|22406.45|22406.45|22406.45|22406.45|22406.45|22406.45|0
1608209050000|2020-12-17 12:44:10|22406.23|22406.23|22407.01|22407.01|22407.01|22407.01|22406.23|22406.23|0
1608209060000|2020-12-17 12:44:20|22408.33|22408.33|22412.14|22412.14|22412.14|22412.14|22408.33|22408.33|0
1608209070000|2020-12-17 12:44:30|22410.82|22410.82|22412.57|22412.57|22412.57|22412.57|22410.82|22410.82|0
1608209080000|2020-12-17 12:44:40|22413.35|22413.35|22414.72|22414.72|22414.72|22414.72|22413.35|22413.35|0
1608209090000|2020-12-17 12:44:50|22413.35|22413.35|22412.19|22412.19|22413.56|22413.56|22412.19|22412.19|0
1608209110000|2020-12-17 12:45:10|22412.22|22412.22|22411.89|22411.89|22412.59|22412.59|22411.89|22411.89|0
1608209120000|2020-12-17 12:45:20|22412.08|22412.08|22410.24|22410.24|22412.76|22412.76|22410.24|22410.24|0
1608209130000|2020-12-17 12:45:30|22407.61|22407.61|22407.5|22407.5|22407.61|22407.61|22407.5|22407.5|0
1608209140000|2020-12-17 12:45:40|22408.27|22408.27|22413.18|22413.18|22413.87|22413.87|22408.27|22408.27|0
1608209150000|2020-12-17 12:45:50|22414.56|22414.56|22414.34|22414.34|22414.56|22414.56|22414.34|22414.34|0
1608209160000|2020-12-17 12:46:00|22415.03|22415.03|22415.9|22415.9|22415.9|22415.9|22414.34|22414.34|0
1608209170000|2020-12-17 12:46:10|22415.78|22415.78|22415.35|22415.35|22415.78|22415.78|22414.89|22414.89|0
1608209180000|2020-12-17 12:46:20|22415.51|22415.51|22415.69|22415.69|22415.76|22415.76|22415.51|22415.51|0
1608209190000|2020-12-17 12:46:30|22416.13|22416.13|22414.33|22414.33|22416.13|22416.13|22414.33|22414.33|0
1608209200000|2020-12-17 12:46:40|22414.3|22414.3|22412.91|22412.91|22414.3|22414.3|22412.91|22412.91|0
1608209210000|2020-12-17 12:46:50|22413.13|22413.13|22413.65|22413.65|22413.65|22413.65|22413.13|22413.13|0
1608209220000|2020-12-17 12:47:00|22415.03|22415.03|22414.89|22414.89|22415.03|22415.03|22414.89|22414.89|0
1608209230000|2020-12-17 12:47:10|22416.21|22416.21|22417.58|22417.58|22417.58|22417.58|22416.21|22416.21|0
1608209250000|2020-12-17 12:47:30|22418.36|22418.36|22425.17|22425.17|22425.17|22425.17|22418.36|22418.36|0
1608209260000|2020-12-17 12:47:40|22423.79|22423.79|22422.42|22422.42|22424.44|22424.44|22422.42|22422.42|0
1608209270000|2020-12-17 12:47:50|22422.55|22422.55|22429.82|22429.82|22429.82|22429.82|22422.55|22422.55|0
1608209280000|2020-12-17 12:48:00|22429.6|22429.6|22429.6|22429.6|22429.6|22429.6|22429.6|22429.6|0
1608209290000|2020-12-17 12:48:10|22428.29|22428.29|22428.5|22428.5|22428.5|22428.5|22428.29|22428.29|0
1608209300000|2020-12-17 12:48:20|22429.28|22429.28|22429.09|22429.09|22429.28|22429.28|22429.09|22429.09|0
1608209310000|2020-12-17 12:48:30|22428.87|22428.87|22428.87|22428.87|22428.87|22428.87|22428.87|22428.87|0
1608209340000|2020-12-17 12:49:00|22429.3|22429.3|22429.09|22429.09|22429.3|22429.3|22429.09|22429.09|0
1608209350000|2020-12-17 12:49:10|22429.18|22429.18|22429.52|22429.52|22429.52|22429.52|22429.18|22429.18|0
1608209370000|2020-12-17 12:49:30|22429.73|22429.73|22428.36|22428.36|22429.73|22429.73|22428.36|22428.36|0
1608209380000|2020-12-17 12:49:40|22428.57|22428.57|22429.25|22429.25|22429.25|22429.25|22428.57|22428.57|0
1608209390000|2020-12-17 12:49:50|22430.57|22430.57|22434.1|22434.1|22434.1|22434.1|22430.57|22430.57|0
1608209400000|2020-12-17 12:50:00|22434.13|22434.13|22434.69|22434.69|22436.06|22436.06|22433.92|22433.92|0
1608209410000|2020-12-17 12:50:10|22434.76|22434.76|22435.27|22435.27|22435.27|22435.27|22434.76|22434.76|0
1608209420000|2020-12-17 12:50:20|22436.05|22436.05|22436.05|22436.05|22436.05|22436.05|22436.05|22436.05|0
1608209430000|2020-12-17 12:50:30|22435.62|22435.62|22440.95|22440.95|22440.95|22440.95|22435.62|22435.62|0
1608209440000|2020-12-17 12:50:40|22441.72|22441.72|22442.41|22442.41|22442.41|22442.41|22441.72|22441.72|0
1608209450000|2020-12-17 12:50:50|22443.09|22443.09|22443.09|22443.09|22443.09|22443.09|22443.09|22443.09|0
1608209460000|2020-12-17 12:51:00|22442.31|22442.31|22435.81|22435.81|22442.31|22442.31|22435.81|22435.81|0
1608209480000|2020-12-17 12:51:20|22434.44|22434.44|22434.44|22434.44|22434.44|22434.44|22434.44|22434.44|0
1608209500000|2020-12-17 12:51:40|22434.39|22434.39|22434.63|22434.63|22434.63|22434.63|22434.39|22434.39|0
1608209520000|2020-12-17 12:52:00|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|22433.86|0
1608209530000|2020-12-17 12:52:10|22433.42|22433.42|22433.85|22433.85|22433.85|22433.85|22433.42|22433.42|0
1608209540000|2020-12-17 12:52:20|22431.16|22431.16|22431.16|22431.16|22431.16|22431.16|22431.16|22431.16|0
1608209550000|2020-12-17 12:52:30|22431.93|22431.93|22431.93|22431.93|22431.93|22431.93|22431.93|22431.93|0
1608209560000|2020-12-17 12:52:40|22431.25|22431.25|22431.25|22431.25|22431.25|22431.25|22431.25|22431.25|0
1608209570000|2020-12-17 12:52:50|22431.37|22431.37|22431.37|22431.37|22431.37|22431.37|22431.37|22431.37|0
1608209590000|2020-12-17 12:53:10|22432.15|22432.15|22432.15|22432.15|22432.15|22432.15|22432.15|22432.15|0
1608209610000|2020-12-17 12:53:30|22432.36|22432.36|22436.66|22436.66|22436.66|22436.66|22432.36|22432.36|0
1608209630000|2020-12-17 12:53:50|22436.23|22436.23|22435.67|22435.67|22436.45|22436.45|22435.67|22435.67|0
1608209640000|2020-12-17 12:54:00|22432.98|22432.98|22433.19|22433.19|22433.19|22433.19|22432.76|22432.76|0
1608209650000|2020-12-17 12:54:10|22430.44|22430.44|22430.44|22430.44|22430.44|22430.44|22430.44|22430.44|0
1608209660000|2020-12-17 12:54:20|22431.76|22431.76|22434.72|22434.72|22434.72|22434.72|22431.54|22431.54|0
1608209680000|2020-12-17 12:54:40|22435.4|22435.4|22435.4|22435.4|22435.4|22435.4|22435.4|22435.4|0
1608209690000|2020-12-17 12:54:50|22435.54|22435.54|22435.54|22435.54|22435.54|22435.54|22435.54|22435.54|0
1608209700000|2020-12-17 12:55:00|22435.35|22435.35|22435.35|22435.35|22435.35|22435.35|22435.35|22435.35|0
1608209710000|2020-12-17 12:55:10|22435.49|22435.49|22435.54|22435.54|22435.54|22435.54|22435.35|22435.35|0
1608209720000|2020-12-17 12:55:20|22435.33|22435.33|22435.54|22435.54|22435.54|22435.54|22435.11|22435.11|0
1608209730000|2020-12-17 12:55:30|22435.11|22435.11|22437.07|22437.07|22437.07|22437.07|22435.11|22435.11|0
1608209740000|2020-12-17 12:55:40|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|22436.86|0
1608209750000|2020-12-17 12:55:50|22436.67|22436.67|22440.77|22440.77|22440.77|22440.77|22436.67|22436.67|0
1608209760000|2020-12-17 12:56:00|22440.99|22440.99|22442.81|22442.81|22442.81|22442.81|22440.09|22440.09|0
1608209780000|2020-12-17 12:56:20|22442.38|22442.38|22443.92|22443.92|22443.92|22443.92|22442.38|22442.38|0
1608209800000|2020-12-17 12:56:40|22444.14|22444.14|22444.08|22444.08|22445.45|22445.45|22444.08|22444.08|0
1608209810000|2020-12-17 12:56:50|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|22444.29|0
1608209820000|2020-12-17 12:57:00|22444.51|22444.51|22446.66|22446.66|22446.66|22446.66|22443.97|22443.97|0
1608209830000|2020-12-17 12:57:10|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|22447.44|0
1608209840000|2020-12-17 12:57:20|22448.75|22448.75|22448.75|22448.75|22448.75|22448.75|22448.75|22448.75|0
1608209850000|2020-12-17 12:57:30|22447.44|22447.44|22446.44|22446.44|22447.44|22447.44|22446.44|22446.44|0
1608209860000|2020-12-17 12:57:40|22445.13|22445.13|22446.87|22446.87|22447.09|22447.09|22445.13|22445.13|0
1608209880000|2020-12-17 12:58:00|22446.66|22446.66|22445.1|22445.1|22446.66|22446.66|22445.1|22445.1|0
1608209890000|2020-12-17 12:58:10|22444.89|22444.89|22448.06|22448.06|22448.06|22448.06|22443.51|22443.51|0
1608209900000|2020-12-17 12:58:20|22446.68|22446.68|22448.85|22448.85|22448.85|22448.85|22446.68|22446.68|0
1608209910000|2020-12-17 12:58:30|22448.88|22448.88|22461.3|22461.3|22461.3|22461.3|22448.69|22448.69|0
1608209920000|2020-12-17 12:58:40|22458.67|22458.67|22458.67|22458.67|22458.67|22458.67|22458.67|22458.67|0
1608209930000|2020-12-17 12:58:50|22458.45|22458.45|22455.56|22455.56|22458.45|22458.45|22455.34|22455.34|0
1608209940000|2020-12-17 12:59:00|22456.34|22456.34|22457.02|22457.02|22457.02|22457.02|22456.12|22456.12|0
1608209950000|2020-12-17 12:59:10|22455.64|22455.64|22454.96|22454.96|22455.64|22455.64|22454.96|22454.96|0
1608209960000|2020-12-17 12:59:20|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|22454.53|0
1608209970000|2020-12-17 12:59:30|22452.2|22452.2|22452.98|22452.98|22452.98|22452.98|22452.2|22452.2|0
1608209980000|2020-12-17 12:59:40|22452.42|22452.42|22451.3|22451.3|22452.83|22452.83|22451.3|22451.3|0
1608209990000|2020-12-17 12:59:50|22450.62|22450.62|22449.12|22449.12|22450.62|22450.62|22449.12|22449.12|0
1608210000000|2020-12-17 13:00:00|22449.9|22449.9|22450.12|22450.12|22450.12|22450.12|22449.9|22449.9|0
1608210010000|2020-12-17 13:00:10|22449.98|22449.98|22446.3|22446.3|22449.98|22449.98|22446.3|22446.3|0
1608210020000|2020-12-17 13:00:20|22444.98|22444.98|22444.98|22444.98|22444.98|22444.98|22444.98|22444.98|0
1608210030000|2020-12-17 13:00:30|22444.77|22444.77|22443.45|22443.45|22444.77|22444.77|22443.45|22443.45|0
1608210040000|2020-12-17 13:00:40|22442.08|22442.08|22440.71|22440.71|22442.08|22442.08|22440.71|22440.71|0
1608210050000|2020-12-17 13:00:50|22440.77|22440.77|22440.89|22440.89|22440.89|22440.89|22440.77|22440.77|0
1608210060000|2020-12-17 13:01:00|22440.68|22440.68|22443.01|22443.01|22443.2|22443.2|22440.46|22440.46|0
1608210070000|2020-12-17 13:01:10|22442.8|22442.8|22446.39|22446.39|22446.39|22446.39|22442.8|22442.8|0
1608210080000|2020-12-17 13:01:20|22447.76|22447.76|22448.98|22448.98|22448.98|22448.98|22447.66|22447.66|0
1608210090000|2020-12-17 13:01:30|22449.76|22449.76|22449.33|22449.33|22449.76|22449.76|22449.33|22449.33|0
1608210100000|2020-12-17 13:01:40|22448.9|22448.9|22448.9|22448.9|22448.9|22448.9|22448.68|22448.68|0
1608210110000|2020-12-17 13:01:50|22447.35|22447.35|22449.68|22449.68|22449.68|22449.68|22447.35|22447.35|0
1608210130000|2020-12-17 13:02:10|22449.57|22449.57|22448.79|22448.79|22449.57|22449.57|22448.79|22448.79|0
1608210140000|2020-12-17 13:02:20|22448.22|22448.22|22445.32|22445.32|22448.22|22448.22|22445.32|22445.32|0
1608210150000|2020-12-17 13:02:30|22445.26|22445.26|22444.8|22444.8|22445.26|22445.26|22444.8|22444.8|0
1608210160000|2020-12-17 13:02:40|22444.56|22444.56|22441.72|22441.72|22444.56|22444.56|22441.72|22441.72|0
1608210170000|2020-12-17 13:02:50|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|22441.07|0
1608210180000|2020-12-17 13:03:00|22441.76|22441.76|22442.03|22442.03|22442.44|22442.44|22441.76|22441.76|0
1608210190000|2020-12-17 13:03:10|22442.22|22442.22|22440.69|22440.69|22442.22|22442.22|22440.69|22440.69|0
1608210200000|2020-12-17 13:03:20|22439.91|22439.91|22438.48|22438.48|22439.91|22439.91|22437.17|22437.17|0
1608210210000|2020-12-17 13:03:30|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|22439.86|0
1608210220000|2020-12-17 13:03:40|22441.17|22441.17|22442.55|22442.55|22442.55|22442.55|22441.17|22441.17|0
1608210230000|2020-12-17 13:03:50|22442.33|22442.33|22442.33|22442.33|22442.33|22442.33|22442.33|22442.33|0
1608210250000|2020-12-17 13:04:10|22441.02|22441.02|22438.57|22438.57|22441.02|22441.02|22438.57|22438.57|0
1608210260000|2020-12-17 13:04:20|22439.88|22439.88|22441.2|22441.2|22441.2|22441.2|22439.88|22439.88|0
1608210280000|2020-12-17 13:04:40|22441.14|22441.14|22441.14|22441.14|22441.14|22441.14|22441.14|22441.14|0
1608210300000|2020-12-17 13:05:00|22440.91|22440.91|22440.8|22440.8|22440.91|22440.91|22440.8|22440.8|0
1608210310000|2020-12-17 13:05:10|22439.43|22439.43|22439.22|22439.22|22439.43|22439.43|22439.22|22439.22|0
1608210320000|2020-12-17 13:05:20|22438.53|22438.53|22435.32|22435.32|22438.53|22438.53|22435.32|22435.32|0
1608210340000|2020-12-17 13:05:40|22436.64|22436.64|22436.64|22436.64|22436.64|22436.64|22436.64|22436.64|0
1608210350000|2020-12-17 13:05:50|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|22437.96|0
1608210360000|2020-12-17 13:06:00|22438.81|22438.81|22437.5|22437.5|22438.81|22438.81|22437.5|22437.5|0
1608210370000|2020-12-17 13:06:10|22438.81|22438.81|22438.81|22438.81|22438.81|22438.81|22438.81|22438.81|0
1608210380000|2020-12-17 13:06:20|22437.5|22437.5|22437.69|22437.69|22437.69|22437.69|22437.5|22437.5|0
1608210390000|2020-12-17 13:06:30|22437.56|22437.56|22437.8|22437.8|22438.99|22438.99|22436.24|22436.24|0
1608210400000|2020-12-17 13:06:40|22437.73|22437.73|22433.49|22433.49|22437.73|22437.73|22433.49|22433.49|0
1608210440000|2020-12-17 13:07:20|22432.18|22432.18|22432.18|22432.18|22432.18|22432.18|22432.18|22432.18|0
1608210450000|2020-12-17 13:07:30|22432.39|22432.39|22432.39|22432.39|22432.39|22432.39|22432.39|22432.39|0
1608210460000|2020-12-17 13:07:40|22432.82|22432.82|22432.39|22432.39|22432.82|22432.82|22432.39|22432.39|0
1608210470000|2020-12-17 13:07:50|22433.71|22433.71|22433.71|22433.71|22433.71|22433.71|22433.71|22433.71|0
1608210480000|2020-12-17 13:08:00|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|22433.78|0
1608210490000|2020-12-17 13:08:10|22433.89|22433.89|22432.49|22432.49|22433.89|22433.89|22432.49|22432.49|0
1608210500000|2020-12-17 13:08:20|22432.06|22432.06|22432.06|22432.06|22432.06|22432.06|22432.06|22432.06|0
1608210520000|2020-12-17 13:08:40|22430.74|22430.74|22427.89|22427.89|22430.74|22430.74|22427.89|22427.89|0
1608210530000|2020-12-17 13:08:50|22427.11|22427.11|22427.68|22427.68|22427.89|22427.89|22427.11|22427.11|0
1608210540000|2020-12-17 13:09:00|22427.89|22427.89|22427.46|22427.46|22427.89|22427.89|22427.46|22427.46|0
1608210550000|2020-12-17 13:09:10|22427.43|22427.43|22427.65|22427.65|22427.65|22427.65|22427.43|22427.43|0
1608210570000|2020-12-17 13:09:30|22427.71|22427.71|22428.14|22428.14|22428.14|22428.14|22427.71|22427.71|0
1608210590000|2020-12-17 13:09:50|22427.46|22427.46|22426.14|22426.14|22427.46|22427.46|22426.14|22426.14|0
1608210600000|2020-12-17 13:10:00|22425.79|22425.79|22426.26|22426.26|22426.26|22426.26|22425.79|22425.79|0
1608210610000|2020-12-17 13:10:10|22426.38|22426.38|22425.65|22425.65|22427.02|22427.02|22425.65|22425.65|0
1608210620000|2020-12-17 13:10:20|22427.2|22427.2|22426.71|22426.71|22427.27|22427.27|22426.49|22426.49|0
1608210630000|2020-12-17 13:10:30|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|22426.92|0
1608210640000|2020-12-17 13:10:40|22426.24|22426.24|22426.48|22426.48|22426.48|22426.48|22425.46|22425.46|0
1608210650000|2020-12-17 13:10:50|22426.66|22426.66|22425.79|22425.79|22426.66|22426.66|22425.11|22425.11|0
1608210660000|2020-12-17 13:11:00|22425.86|22425.86|22427.91|22427.91|22427.91|22427.91|22425.86|22425.86|0
1608210670000|2020-12-17 13:11:10|22430.6|22430.6|22433.64|22433.64|22433.64|22433.64|22430.6|22430.6|0
1608210680000|2020-12-17 13:11:20|22434.07|22434.07|22434.89|22434.89|22434.89|22434.89|22434.07|22434.07|0
1608210690000|2020-12-17 13:11:30|22435.67|22435.67|22436.35|22436.35|22436.35|22436.35|22435.67|22435.67|0
1608210710000|2020-12-17 13:11:50|22436.16|22436.16|22436.94|22436.94|22436.94|22436.94|22436.16|22436.16|0
1608210720000|2020-12-17 13:12:00|22436.72|22436.72|22436.72|22436.72|22436.72|22436.72|22436.72|22436.72|0
1608210730000|2020-12-17 13:12:10|22438.04|22438.04|22438.16|22438.16|22438.16|22438.16|22438.04|22438.04|0
1608210750000|2020-12-17 13:12:30|22437.38|22437.38|22437.89|22437.89|22440.16|22440.16|22436.06|22436.06|0
1608210770000|2020-12-17 13:12:50|22436.52|22436.52|22437.15|22437.15|22437.84|22437.84|22436.52|22436.52|0
1608210780000|2020-12-17 13:13:00|22435.78|22435.78|22433.37|22433.37|22436|22436|22433.37|22433.37|0
1608210800000|2020-12-17 13:13:20|22432.68|22432.68|22432|22432|22432.68|22432.68|22432|22432|0
1608210810000|2020-12-17 13:13:30|22430.63|22430.63|22425.2|22425.2|22430.63|22430.63|22425.2|22425.2|0
1608210820000|2020-12-17 13:13:40|22418.33|22418.33|22418.23|22418.23|22418.33|22418.33|22418.23|22418.23|0
1608210830000|2020-12-17 13:13:50|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|22419.6|0
1608210840000|2020-12-17 13:14:00|22418.83|22418.83|22418.76|22418.76|22418.83|22418.83|22418.76|22418.76|0
1608210850000|2020-12-17 13:14:10|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|0
1608210860000|2020-12-17 13:14:20|22417.3|22417.3|22415.24|22415.24|22417.3|22417.3|22415.14|22415.14|0
1608210890000|2020-12-17 13:14:50|22415.92|22415.92|22415.8|22415.8|22415.92|22415.92|22415.8|22415.8|0
1608210900000|2020-12-17 13:15:00|22416.02|22416.02|22416.23|22416.23|22416.23|22416.23|22416.02|22416.02|0
1608210910000|2020-12-17 13:15:10|22417.61|22417.61|22419.53|22419.53|22419.53|22419.53|22417.61|22417.61|0
1608210920000|2020-12-17 13:15:20|22418.75|22418.75|22420.31|22420.31|22420.31|22420.31|22418.75|22418.75|0
1608210930000|2020-12-17 13:15:30|22418.93|22418.93|22418.72|22418.72|22419.15|22419.15|22418.72|22418.72|0
1608210940000|2020-12-17 13:15:40|22418.79|22418.79|22416.74|22416.74|22418.79|22418.79|22416.74|22416.74|0
1608210950000|2020-12-17 13:15:50|22416.86|22416.86|22416.17|22416.17|22416.86|22416.86|22416.17|22416.17|0
1608210960000|2020-12-17 13:16:00|22416.41|22416.41|22416.41|22416.41|22416.41|22416.41|22416.41|22416.41|0
1608210970000|2020-12-17 13:16:10|22416.29|22416.29|22416.29|22416.29|22416.29|22416.29|22416.07|22416.07|0
1608210980000|2020-12-17 13:16:20|22416.07|22416.07|22414.65|22414.65|22416.21|22416.21|22414.65|22414.65|0
1608210990000|2020-12-17 13:16:30|22415.43|22415.43|22412.59|22412.59|22415.43|22415.43|22412.59|22412.59|0
1608211000000|2020-12-17 13:16:40|22412.52|22412.52|22412.97|22412.97|22412.97|22412.97|22412.52|22412.52|0
1608211010000|2020-12-17 13:16:50|22414.29|22414.29|22414.29|22414.29|22414.29|22414.29|22414.29|22414.29|0
1608211020000|2020-12-17 13:17:00|22415.61|22415.61|22416.04|22416.04|22416.04|22416.04|22415.61|22415.61|0
1608211030000|2020-12-17 13:17:10|22416.15|22416.15|22424.54|22424.54|22424.54|22424.54|22416.15|22416.15|0
1608211040000|2020-12-17 13:17:20|22425.32|22425.32|22424.53|22424.53|22425.32|22425.32|22423.79|22423.79|0
1608211050000|2020-12-17 13:17:30|22427.9|22427.9|22429.37|22429.37|22429.37|22429.37|22427.9|22427.9|0
1608211060000|2020-12-17 13:17:40|22428.68|22428.68|22428.47|22428.47|22428.68|22428.68|22428.47|22428.47|0
1608211080000|2020-12-17 13:18:00|22425.84|22425.84|22425.84|22425.84|22425.84|22425.84|22425.84|22425.84|0
1608211090000|2020-12-17 13:18:10|22427.2|22427.2|22427.26|22427.26|22427.26|22427.26|22426.99|22426.99|0
1608211100000|2020-12-17 13:18:20|22427.04|22427.04|22427.04|22427.04|22427.04|22427.04|22427.04|22427.04|0
1608211110000|2020-12-17 13:18:30|22429.79|22429.79|22435.96|22435.96|22436.38|22436.38|22429.79|22429.79|0
1608211120000|2020-12-17 13:18:40|22435.82|22435.82|22434.33|22434.33|22435.89|22435.89|22434.33|22434.33|0
1608211130000|2020-12-17 13:18:50|22434.12|22434.12|22434.15|22434.15|22434.15|22434.15|22434.12|22434.12|0
1608211140000|2020-12-17 13:19:00|22434.12|22434.12|22433.29|22433.29|22434.12|22434.12|22432.74|22432.74|0
1608211150000|2020-12-17 13:19:10|22431.91|22431.91|22429.28|22429.28|22431.91|22431.91|22429.28|22429.28|0
1608211160000|2020-12-17 13:19:20|22429.47|22429.47|22429.47|22429.47|22429.47|22429.47|22429.47|22429.47|0
1608211170000|2020-12-17 13:19:30|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|22429.26|0
1608211180000|2020-12-17 13:19:40|22429.63|22429.63|22425.32|22425.32|22429.63|22429.63|22425.32|22425.32|0
1608211190000|2020-12-17 13:19:50|22423.95|22423.95|22424.54|22424.54|22425.32|22425.32|22423.95|22423.95|0
1608211200000|2020-12-17 13:20:00|22424.61|22424.61|22424.61|22424.61|22424.61|22424.61|22424.61|22424.61|0
1608211210000|2020-12-17 13:20:10|22423.15|22423.15|22418.91|22418.91|22423.15|22423.15|22418.91|22418.91|0
1608211220000|2020-12-17 13:20:20|22417.59|22417.59|22415.55|22415.55|22417.59|22417.59|22415.55|22415.55|0
1608211230000|2020-12-17 13:20:30|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|22414.17|0
1608211240000|2020-12-17 13:20:40|22414.95|22414.95|22414.95|22414.95|22414.95|22414.95|22414.95|22414.95|0
1608211250000|2020-12-17 13:20:50|22414.81|22414.81|22415.31|22415.31|22415.31|22415.31|22414.62|22414.62|0
1608211280000|2020-12-17 13:21:20|22415.99|22415.99|22416.67|22416.67|22416.67|22416.67|22415.99|22415.99|0
1608211290000|2020-12-17 13:21:30|22415.36|22415.36|22409.92|22409.92|22415.36|22415.36|22409.92|22409.92|0
1608211300000|2020-12-17 13:21:40|22409.85|22409.85|22410.73|22410.73|22411.23|22411.23|22409.85|22409.85|0
1608211310000|2020-12-17 13:21:50|22410.51|22410.51|22406.76|22406.76|22410.51|22410.51|22406.76|22406.76|0
1608211320000|2020-12-17 13:22:00|22406.52|22406.52|22405.89|22405.89|22406.52|22406.52|22405.21|22405.21|0
1608211330000|2020-12-17 13:22:10|22405.2|22405.2|22402.93|22402.93|22405.2|22405.2|22402.93|22402.93|0
1608211350000|2020-12-17 13:22:30|22402.71|22402.71|22400.47|22400.47|22403.87|22403.87|22400.47|22400.47|0
1608211360000|2020-12-17 13:22:40|22400.04|22400.04|22399.45|22399.45|22400.04|22400.04|22399.45|22399.45|0
1608211370000|2020-12-17 13:22:50|22399.38|22399.38|22399.38|22399.38|22399.38|22399.38|22399.38|22399.38|0
1608211380000|2020-12-17 13:23:00|22398.39|22398.39|22391.99|22391.99|22398.39|22398.39|22391.99|22391.99|0
1608211390000|2020-12-17 13:23:10|22388.04|22388.04|22380.82|22380.82|22388.04|22388.04|22378.07|22378.07|0
1608211400000|2020-12-17 13:23:20|22378.72|22378.72|22376.03|22376.03|22378.72|22378.72|22376.03|22376.03|0
1608211410000|2020-12-17 13:23:30|22374.96|22374.96|22371.12|22371.12|22374.96|22374.96|22371.12|22371.12|0
1608211420000|2020-12-17 13:23:40|22371.07|22371.07|22369.75|22369.75|22371.07|22371.07|22369.75|22369.75|0
1608211430000|2020-12-17 13:23:50|22368.97|22368.97|22368.97|22368.97|22368.97|22368.97|22368.97|22368.97|0
1608211450000|2020-12-17 13:24:10|22369.19|22369.19|22368.54|22368.54|22369.19|22369.19|22368.54|22368.54|0
1608211460000|2020-12-17 13:24:20|22368.43|22368.43|22369.74|22369.74|22371.3|22371.3|22368.43|22368.43|0
1608211480000|2020-12-17 13:24:40|22371.12|22371.12|22376.75|22376.75|22376.78|22376.78|22371.12|22371.12|0
1608211490000|2020-12-17 13:24:50|22377.4|22377.4|22376.02|22376.02|22377.4|22377.4|22376.02|22376.02|0
1608211520000|2020-12-17 13:25:20|22374.66|22374.66|22374.66|22374.66|22374.66|22374.66|22374.66|22374.66|0
1608211530000|2020-12-17 13:25:30|22375.34|22375.34|22376.95|22376.95|22377.38|22377.38|22375.34|22375.34|0
1608211540000|2020-12-17 13:25:40|22377.63|22377.63|22378.75|22378.75|22378.75|22378.75|22376.95|22376.95|0
1608211550000|2020-12-17 13:25:50|22378.78|22378.78|22379.6|22379.6|22379.6|22379.6|22378.78|22378.78|0
1608211560000|2020-12-17 13:26:00|22379.79|22379.79|22370.64|22370.64|22379.79|22379.79|22370.64|22370.64|0
1608211570000|2020-12-17 13:26:10|22372.01|22372.01|22370.45|22370.45|22372.01|22372.01|22370.45|22370.45|0
1608211590000|2020-12-17 13:26:30|22370.52|22370.52|22369.21|22369.21|22370.52|22370.52|22369.21|22369.21|0
1608211600000|2020-12-17 13:26:40|22369.89|22369.89|22369.7|22369.7|22369.89|22369.89|22369.7|22369.7|0
1608211620000|2020-12-17 13:27:00|22368.34|22368.34|22368.34|22368.34|22368.34|22368.34|22368.34|22368.34|0
1608211630000|2020-12-17 13:27:10|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|22367.65|0
1608211640000|2020-12-17 13:27:20|22366.97|22366.97|22366.97|22366.97|22366.97|22366.97|22366.97|22366.97|0
1608211650000|2020-12-17 13:27:30|22366.29|22366.29|22366.29|22366.29|22366.29|22366.29|22365.6|22365.6|0
1608211680000|2020-12-17 13:28:00|22367.66|22367.66|22365.69|22365.69|22367.66|22367.66|22365.69|22365.69|0
1608211700000|2020-12-17 13:28:20|22366.37|22366.37|22366.37|22366.37|22366.37|22366.37|22366.26|22366.26|0
1608211720000|2020-12-17 13:28:40|22365.98|22365.98|22362.09|22362.09|22365.98|22365.98|22360.73|22360.73|0
1608211730000|2020-12-17 13:28:50|22363.47|22363.47|22358.06|22358.06|22363.47|22363.47|22358.06|22358.06|0
1608211740000|2020-12-17 13:29:00|22359.43|22359.43|22362.18|22362.18|22362.18|22362.18|22358.57|22358.57|0
1608211760000|2020-12-17 13:29:20|22362.86|22362.86|22362.86|22362.86|22362.86|22362.86|22362.86|22362.86|0
1608211770000|2020-12-17 13:29:30|22366.99|22366.99|22366.8|22366.8|22366.99|22366.99|22366.8|22366.8|0
1608211780000|2020-12-17 13:29:40|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|22369.17|0
1608211790000|2020-12-17 13:29:50|22368.48|22368.48|22369.7|22369.7|22369.7|22369.7|22366.42|22366.42|0
1608211800000|2020-12-17 13:30:00|22369.49|22369.49|22370.3|22370.3|22372.14|22372.14|22369.27|22369.27|0
1608211810000|2020-12-17 13:30:10|22370.73|22370.73|22374.23|22374.23|22374.66|22374.66|22370.66|22370.66|0
1608211820000|2020-12-17 13:30:20|22374.76|22374.76|22374.68|22374.68|22375.75|22375.75|22374.68|22374.68|0
1608211830000|2020-12-17 13:30:30|22374.9|22374.9|22376.43|22376.43|22376.43|22376.43|22374.9|22374.9|0
1608211840000|2020-12-17 13:30:40|22377.21|22377.21|22375.51|22375.51|22377.89|22377.89|22374.18|22374.18|0
1608211850000|2020-12-17 13:30:50|22374.73|22374.73|22373.23|22373.23|22374.73|22374.73|22372.64|22372.64|0
1608211860000|2020-12-17 13:31:00|22374.61|22374.61|22377.7|22377.7|22377.7|22377.7|22374.61|22374.61|0
1608211870000|2020-12-17 13:31:10|22378.48|22378.48|22376.14|22376.14|22379.25|22379.25|22376.14|22376.14|0
1608211880000|2020-12-17 13:31:20|22376.82|22376.82|22377.6|22377.6|22377.6|22377.6|22376.82|22376.82|0
1608211890000|2020-12-17 13:31:30|22378.38|22378.38|22387.18|22387.18|22387.18|22387.18|22378.38|22378.38|0
1608211900000|2020-12-17 13:31:40|22388.5|22388.5|22387.75|22387.75|22388.5|22388.5|22387.72|22387.72|0
1608211910000|2020-12-17 13:31:50|22389.07|22389.07|22391.16|22391.16|22391.16|22391.16|22389.07|22389.07|0
1608211940000|2020-12-17 13:32:20|22393.91|22393.91|22394.24|22394.24|22394.24|22394.24|22393.91|22393.91|0
1608211950000|2020-12-17 13:32:30|22394.46|22394.46|22398.95|22398.95|22398.95|22398.95|22394.23|22394.23|0
1608211960000|2020-12-17 13:32:40|22399.73|22399.73|22399.2|22399.2|22400.51|22400.51|22398.42|22398.42|0
1608211970000|2020-12-17 13:32:50|22398.98|22398.98|22404.05|22404.05|22404.05|22404.05|22398.55|22398.55|0
1608211980000|2020-12-17 13:33:00|22405.37|22405.37|22399.15|22399.15|22405.37|22405.37|22399.15|22399.15|0
1608211990000|2020-12-17 13:33:10|22398.37|22398.37|22399.1|22399.1|22399.74|22399.74|22398.37|22398.37|0
1608212000000|2020-12-17 13:33:20|22399.16|22399.16|22395.21|22395.21|22399.16|22399.16|22395.21|22395.21|0
1608212010000|2020-12-17 13:33:30|22396.58|22396.58|22396.58|22396.58|22396.58|22396.58|22396.58|22396.58|0
1608212020000|2020-12-17 13:33:40|22397.95|22397.95|22405.53|22405.53|22405.53|22405.53|22397.27|22397.27|0
1608212030000|2020-12-17 13:33:50|22406.21|22406.21|22410.2|22410.2|22410.2|22410.2|22406.21|22406.21|0
1608212040000|2020-12-17 13:34:00|22410.88|22410.88|22421.2|22421.2|22421.2|22421.2|22410.88|22410.88|0
1608212050000|2020-12-17 13:34:10|22418.46|22418.46|22413.02|22413.02|22418.46|22418.46|22413.02|22413.02|0
1608212060000|2020-12-17 13:34:20|22410.27|22410.27|22414.39|22414.39|22414.39|22414.39|22410.27|22410.27|0
1608212070000|2020-12-17 13:34:30|22414.62|22414.62|22414.62|22414.62|22414.62|22414.62|22414.62|22414.62|0
1608212080000|2020-12-17 13:34:40|22414.84|22414.84|22414.06|22414.06|22414.84|22414.84|22413.28|22413.28|0
1608212090000|2020-12-17 13:34:50|22412.74|22412.74|22412.74|22412.74|22412.74|22412.74|22412.74|22412.74|0
1608212100000|2020-12-17 13:35:00|22412.53|22412.53|22411.21|22411.21|22412.53|22412.53|22409.9|22409.9|0
1608212110000|2020-12-17 13:35:10|22408.46|22408.46|22404.46|22404.46|22408.46|22408.46|22404.46|22404.46|0
1608212120000|2020-12-17 13:35:20|22404.67|22404.67|22403.64|22403.64|22404.89|22404.89|22403.64|22403.64|0
1608212130000|2020-12-17 13:35:30|22402.86|22402.86|22402.98|22402.98|22402.98|22402.98|22402.86|22402.86|0
1608212140000|2020-12-17 13:35:40|22405.43|22405.43|22407.38|22407.38|22408.69|22408.69|22405.43|22405.43|0
1608212150000|2020-12-17 13:35:50|22408.15|22408.15|22406.79|22406.79|22408.15|22408.15|22406.79|22406.79|0
1608212160000|2020-12-17 13:36:00|22412.29|22412.29|22412.29|22412.29|22412.29|22412.29|22412.29|22412.29|0
1608212170000|2020-12-17 13:36:10|22412.4|22412.4|22413.28|22413.28|22413.96|22413.96|22412.4|22412.4|0
1608212180000|2020-12-17 13:36:20|22411.96|22411.96|22411.96|22411.96|22411.96|22411.96|22411.96|22411.96|0
1608212190000|2020-12-17 13:36:30|22406.46|22406.46|22406.46|22406.46|22406.46|22406.46|22406.46|22406.46|0
1608212210000|2020-12-17 13:36:50|22406.03|22406.03|22405.55|22405.55|22406.03|22406.03|22402.97|22402.97|0
1608212220000|2020-12-17 13:37:00|22404.23|22404.23|22404.23|22404.23|22404.23|22404.23|22404.23|22404.23|0
1608212230000|2020-12-17 13:37:10|22404.35|22404.35|22402.76|22402.76|22407.24|22407.24|22401.99|22401.99|0
1608212240000|2020-12-17 13:37:20|22402.71|22402.71|22395.83|22395.83|22402.71|22402.71|22394.51|22394.51|0
1608212250000|2020-12-17 13:37:30|22393.13|22393.13|22390.89|22390.89|22393.13|22393.13|22390.89|22390.89|0
1608212260000|2020-12-17 13:37:40|22390.21|22390.21|22390.31|22390.31|22390.31|22390.31|22390.21|22390.21|0
1608212270000|2020-12-17 13:37:50|22390.25|22390.25|22390.74|22390.74|22390.74|22390.74|22390.25|22390.25|0
1608212280000|2020-12-17 13:38:00|22390.85|22390.85|22392.44|22392.44|22392.44|22392.44|22390.85|22390.85|0
1608212290000|2020-12-17 13:38:10|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|22392.56|0
1608212300000|2020-12-17 13:38:20|22392.42|22392.42|22386.03|22386.03|22392.42|22392.42|22386.03|22386.03|0
1608212310000|2020-12-17 13:38:30|22388.78|22388.78|22385.17|22385.17|22388.78|22388.78|22382.42|22382.42|0
1608212320000|2020-12-17 13:38:40|22385.86|22385.86|22386.13|22386.13|22386.13|22386.13|22385.86|22385.86|0
1608212330000|2020-12-17 13:38:50|22386.34|22386.34|22387.12|22387.12|22387.12|22387.12|22386.34|22386.34|0
1608212340000|2020-12-17 13:39:00|22387.36|22387.36|22390.13|22390.13|22390.13|22390.13|22387.36|22387.36|0
1608212350000|2020-12-17 13:39:10|22389.35|22389.35|22388.03|22388.03|22389.35|22389.35|22388.03|22388.03|0
1608212360000|2020-12-17 13:39:20|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|22388.72|0
1608212370000|2020-12-17 13:39:30|22394.22|22394.22|22393.53|22393.53|22394.22|22394.22|22392.84|22392.84|0
1608212380000|2020-12-17 13:39:40|22393.74|22393.74|22389.53|22389.53|22393.74|22393.74|22388.68|22388.68|0
1608212390000|2020-12-17 13:39:50|22387.45|22387.45|22387.45|22387.45|22387.45|22387.45|22387.45|22387.45|0
1608212400000|2020-12-17 13:40:00|22387.88|22387.88|22388.73|22388.73|22388.73|22388.73|22385.98|22385.98|0
1608212410000|2020-12-17 13:40:10|22390.29|22390.29|22390.81|22390.81|22390.81|22390.81|22389.76|22389.76|0
1608212420000|2020-12-17 13:40:20|22391.03|22391.03|22391.09|22391.09|22391.09|22391.09|22391.03|22391.03|0
1608212430000|2020-12-17 13:40:30|22391.77|22391.77|22394.72|22394.72|22394.72|22394.72|22391.77|22391.77|0
1608212440000|2020-12-17 13:40:40|22394.93|22394.93|22394.96|22394.96|22396.67|22396.67|22394.53|22394.53|0
1608212450000|2020-12-17 13:40:50|22391.54|22391.54|22399.32|22399.32|22399.32|22399.32|22391.02|22391.02|0
1608212460000|2020-12-17 13:41:00|22397.96|22397.96|22406.04|22406.04|22407.78|22407.78|22396.59|22396.59|0
1608212470000|2020-12-17 13:41:10|22404.68|22404.68|22402.7|22402.7|22404.75|22404.75|22400.3|22400.3|0
1608212480000|2020-12-17 13:41:20|22403.38|22403.38|22403.38|22403.38|22403.38|22403.38|22403.38|22403.38|0
1608212500000|2020-12-17 13:41:40|22402.33|22402.33|22395.46|22395.46|22402.33|22402.33|22395.46|22395.46|0
1608212520000|2020-12-17 13:42:00|22398.21|22398.21|22404.36|22404.36|22405.04|22405.04|22397.15|22397.15|0
1608212530000|2020-12-17 13:42:10|22403.68|22403.68|22405.66|22405.66|22405.66|22405.66|22403.68|22403.68|0
1608212540000|2020-12-17 13:42:20|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|22405.88|0
1608212550000|2020-12-17 13:42:30|22405.95|22405.95|22408.47|22408.47|22408.61|22408.61|22405.95|22405.95|0
1608212560000|2020-12-17 13:42:40|22407.69|22407.69|22406.19|22406.19|22408.71|22408.71|22406.19|22406.19|0
1608212570000|2020-12-17 13:42:50|22405.55|22405.55|22400.66|22400.66|22405.55|22405.55|22400.66|22400.66|0
1608212580000|2020-12-17 13:43:00|22400.59|22400.59|22393.99|22393.99|22400.59|22400.59|22393.99|22393.99|0
1608212590000|2020-12-17 13:43:10|22392.43|22392.43|22389|22389|22392.43|22392.43|22389|22389|0
1608212600000|2020-12-17 13:43:20|22388.97|22388.97|22390.52|22390.52|22390.52|22390.52|22388.97|22388.97|0
1608212610000|2020-12-17 13:43:30|22386.36|22386.36|22388.12|22388.12|22388.12|22388.12|22385.83|22385.83|0
1608212620000|2020-12-17 13:43:40|22387.9|22387.9|22387.9|22387.9|22387.9|22387.9|22387.9|22387.9|0
1608212640000|2020-12-17 13:44:00|22389.46|22389.46|22390.82|22390.82|22390.82|22390.82|22389.46|22389.46|0
1608212650000|2020-12-17 13:44:10|22389.77|22389.77|22393.86|22393.86|22393.86|22393.86|22388.99|22388.99|0
1608212660000|2020-12-17 13:44:20|22394.07|22394.07|22395.12|22395.12|22395.12|22395.12|22394.07|22394.07|0
1608212670000|2020-12-17 13:44:30|22396.7|22396.7|22394.6|22394.6|22396.7|22396.7|22394.6|22394.6|0
1608212680000|2020-12-17 13:44:40|22394.71|22394.71|22393.34|22393.34|22394.71|22394.71|22393.34|22393.34|0
1608212690000|2020-12-17 13:44:50|22394.9|22394.9|22396.11|22396.11|22396.11|22396.11|22394.9|22394.9|0
1608212700000|2020-12-17 13:45:00|22395.68|22395.68|22395.68|22395.68|22395.68|22395.68|22395.68|22395.68|0
1608212710000|2020-12-17 13:45:10|22394.9|22394.9|22396.38|22396.38|22396.38|22396.38|22394.9|22394.9|0
1608212730000|2020-12-17 13:45:30|22395.7|22395.7|22395.7|22395.7|22395.7|22395.7|22395.7|22395.7|0
1608212740000|2020-12-17 13:45:40|22394.14|22394.14|22387.65|22387.65|22394.14|22394.14|22387.41|22387.41|0
1608212760000|2020-12-17 13:46:00|22388.43|22388.43|22391.58|22391.58|22391.58|22391.58|22388.43|22388.43|0
1608212770000|2020-12-17 13:46:10|22391.06|22391.06|22391.06|22391.06|22391.06|22391.06|22391.06|22391.06|0
1608212780000|2020-12-17 13:46:20|22391.84|22391.84|22394.59|22394.59|22394.59|22394.59|22391.84|22391.84|0
1608212790000|2020-12-17 13:46:30|22396.63|22396.63|22394|22394|22396.63|22396.63|22394|22394|0
1608212800000|2020-12-17 13:46:40|22394.21|22394.21|22396.63|22396.63|22397.06|22397.06|22394.14|22394.14|0
1608212810000|2020-12-17 13:46:50|22396.5|22396.5|22396.57|22396.57|22396.63|22396.63|22396.36|22396.36|0
1608212820000|2020-12-17 13:47:00|22396.36|22396.36|22396.36|22396.36|22396.36|22396.36|22396.36|22396.36|0
1608212830000|2020-12-17 13:47:10|22395|22395|22395|22395|22395|22395|22395|22395|0
1608212840000|2020-12-17 13:47:20|22393.62|22393.62|22393.43|22393.43|22393.62|22393.62|22393.43|22393.43|0
1608212850000|2020-12-17 13:47:30|22393.96|22393.96|22394.39|22394.39|22394.39|22394.39|22393.96|22393.96|0
1608212860000|2020-12-17 13:47:40|22393.61|22393.61|22394.97|22394.97|22394.97|22394.97|22393.61|22393.61|0
1608212880000|2020-12-17 13:48:00|22396.35|22396.35|22395.45|22395.45|22396.82|22396.82|22395.45|22395.45|0
1608212890000|2020-12-17 13:48:10|22395.24|22395.24|22392.08|22392.08|22395.24|22395.24|22392.08|22392.08|0
1608212900000|2020-12-17 13:48:20|22391.55|22391.55|22390.18|22390.18|22391.55|22391.55|22390.18|22390.18|0
1608212910000|2020-12-17 13:48:30|22390.24|22390.24|22390.21|22390.21|22390.89|22390.89|22390.21|22390.21|0
1608212920000|2020-12-17 13:48:40|22389.78|22389.78|22389.56|22389.56|22389.78|22389.78|22389.56|22389.56|0
1608212930000|2020-12-17 13:48:50|22388.19|22388.19|22386.65|22386.65|22388.19|22388.19|22386.65|22386.65|0
1608212940000|2020-12-17 13:49:00|22385.97|22385.97|22388.02|22388.02|22388.02|22388.02|22385.97|22385.97|0
1608212950000|2020-12-17 13:49:10|22386.65|22386.65|22385.83|22385.83|22386.86|22386.86|22385.21|22385.21|0
1608212960000|2020-12-17 13:49:20|22385.39|22385.39|22377.24|22377.24|22385.39|22385.39|22377.24|22377.24|0
1608212970000|2020-12-17 13:49:30|22376.56|22376.56|22378.71|22378.71|22378.71|22378.71|22376.56|22376.56|0
1608212980000|2020-12-17 13:49:40|22378.83|22378.83|22378.83|22378.83|22378.83|22378.83|22378.83|22378.83|0
1608212990000|2020-12-17 13:49:50|22378.61|22378.61|22378.71|22378.71|22378.71|22378.71|22378.61|22378.61|0
1608213000000|2020-12-17 13:50:00|22377.33|22377.33|22377.33|22377.33|22377.55|22377.55|22377.33|22377.33|0
1608213010000|2020-12-17 13:50:10|22377.27|22377.27|22377.05|22377.05|22377.27|22377.27|22377.05|22377.05|0
1608213020000|2020-12-17 13:50:20|22376.83|22376.83|22374.29|22374.29|22376.83|22376.83|22374.29|22374.29|0
1608213030000|2020-12-17 13:50:30|22373.24|22373.24|22372.03|22372.03|22373.24|22373.24|22372.03|22372.03|0
1608213040000|2020-12-17 13:50:40|22371.81|22371.81|22371.13|22371.13|22371.81|22371.81|22371.13|22371.13|0
1608213050000|2020-12-17 13:50:50|22369.11|22369.11|22368.85|22368.85|22369.11|22369.11|22368.63|22368.63|0
1608213060000|2020-12-17 13:51:00|22368.97|22368.97|22368.29|22368.29|22368.97|22368.97|22368.29|22368.29|0
1608213070000|2020-12-17 13:51:10|22365.54|22365.54|22365.54|22365.54|22365.54|22365.54|22365.54|22365.54|0
1608213080000|2020-12-17 13:51:20|22365.98|22365.98|22365.98|22365.98|22365.98|22365.98|22365.98|22365.98|0
1608213090000|2020-12-17 13:51:30|22366.19|22366.19|22366.97|22366.97|22366.97|22366.97|22366.19|22366.19|0
1608213110000|2020-12-17 13:51:50|22366.76|22366.76|22365.11|22365.11|22366.76|22366.76|22365.11|22365.11|0
1608213120000|2020-12-17 13:52:00|22360.41|22360.41|22359.53|22359.53|22360.41|22360.41|22358.15|22358.15|0
1608213140000|2020-12-17 13:52:20|22359.96|22359.96|22359.74|22359.74|22359.96|22359.96|22359.74|22359.74|0
1608213150000|2020-12-17 13:52:30|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|22361.3|0
1608213160000|2020-12-17 13:52:40|22361.74|22361.74|22363.35|22363.35|22363.35|22363.35|22361.3|22361.3|0
1608213170000|2020-12-17 13:52:50|22361.3|22361.3|22359.61|22359.61|22361.3|22361.3|22356.33|22356.33|0
1608213180000|2020-12-17 13:53:00|22358.24|22358.24|22359.31|22359.31|22359.61|22359.61|22354.52|22354.52|0
1608213190000|2020-12-17 13:53:10|22359.99|22359.99|22360.86|22360.86|22361.74|22361.74|22359.99|22359.99|0
1608213200000|2020-12-17 13:53:20|22361.39|22361.39|22358.45|22358.45|22361.39|22361.39|22358.23|22358.23|0
1608213210000|2020-12-17 13:53:30|22355.71|22355.71|22352.07|22352.07|22355.71|22355.71|22352.07|22352.07|0
1608213220000|2020-12-17 13:53:40|22352.51|22352.51|22349.51|22349.51|22352.51|22352.51|22348.98|22348.98|0
1608213230000|2020-12-17 13:53:50|22348.45|22348.45|22348.45|22348.45|22348.45|22348.45|22348.45|22348.45|0
1608213240000|2020-12-17 13:54:00|22350.03|22350.03|22348.98|22348.98|22350.03|22350.03|22348.98|22348.98|0
1608213250000|2020-12-17 13:54:10|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|22350.35|0
1608213260000|2020-12-17 13:54:20|22349.67|22349.67|22349.39|22349.39|22349.67|22349.67|22348.3|22348.3|0
1608213270000|2020-12-17 13:54:30|22351.82|22351.82|22350.87|22350.87|22351.82|22351.82|22350.44|22350.44|0
1608213280000|2020-12-17 13:54:40|22351.65|22351.65|22352.88|22352.88|22352.88|22352.88|22351.65|22351.65|0
1608213290000|2020-12-17 13:54:50|22352.66|22352.66|22352.66|22352.66|22352.66|22352.66|22352.66|22352.66|0
1608213300000|2020-12-17 13:55:00|22353.19|22353.19|22355.09|22355.09|22355.09|22355.09|22353.19|22353.19|0
1608213310000|2020-12-17 13:55:10|22354.56|22354.56|22355.94|22355.94|22355.94|22355.94|22354.56|22354.56|0
1608213320000|2020-12-17 13:55:20|22353.88|22353.88|22352.62|22352.62|22353.88|22353.88|22352.51|22352.51|0
1608213330000|2020-12-17 13:55:30|22351.85|22351.85|22350.25|22350.25|22352.62|22352.62|22350.25|22350.25|0
1608213340000|2020-12-17 13:55:40|22349.47|22349.47|22348.02|22348.02|22350.25|22350.25|22347.88|22347.88|0
1608213350000|2020-12-17 13:55:50|22347.88|22347.88|22346.66|22346.66|22347.88|22347.88|22345.39|22345.39|0
1608213360000|2020-12-17 13:56:00|22345.08|22345.08|22344.11|22344.11|22345.08|22345.08|22344.11|22344.11|0
1608213370000|2020-12-17 13:56:10|22343.33|22343.33|22341.36|22341.36|22343.33|22343.33|22341.23|22341.23|0
1608213380000|2020-12-17 13:56:20|22338.61|22338.61|22338.92|22338.92|22339.67|22339.67|22338.61|22338.61|0
1608213390000|2020-12-17 13:56:30|22338.74|22338.74|22338.52|22338.52|22338.74|22338.74|22338.52|22338.52|0
1608213400000|2020-12-17 13:56:40|22338.33|22338.33|22331.57|22331.57|22338.33|22338.33|22331.57|22331.57|0
1608213410000|2020-12-17 13:56:50|22332.93|22332.93|22332.65|22332.65|22332.93|22332.93|22332.65|22332.65|0
1608213420000|2020-12-17 13:57:00|22332.43|22332.43|22328.75|22328.75|22332.43|22332.43|22328.75|22328.75|0
1608213430000|2020-12-17 13:57:10|22327.38|22327.38|22322.7|22322.7|22327.75|22327.75|22322.7|22322.7|0
1608213450000|2020-12-17 13:57:30|22322.58|22322.58|22322.83|22322.83|22324.13|22324.13|22322.55|22322.55|0
1608213460000|2020-12-17 13:57:40|22321.37|22321.37|22320.69|22320.69|22321.37|22321.37|22320.69|22320.69|0
1608213470000|2020-12-17 13:57:50|22319.63|22319.63|22319.63|22319.63|22319.63|22319.63|22319.63|22319.63|0
1608213480000|2020-12-17 13:58:00|22318.95|22318.95|22319.38|22319.38|22319.38|22319.38|22318.95|22318.95|0
1608213490000|2020-12-17 13:58:10|22320.24|22320.24|22315.64|22315.64|22320.24|22320.24|22315.64|22315.64|0
1608213500000|2020-12-17 13:58:20|22316.17|22316.17|22318.07|22318.07|22318.07|22318.07|22316.17|22316.17|0
1608213510000|2020-12-17 13:58:30|22317.39|22317.39|22316.96|22316.96|22317.39|22317.39|22316.96|22316.96|0
1608213520000|2020-12-17 13:58:40|22316.84|22316.84|22316.16|22316.16|22316.84|22316.84|22316.16|22316.16|0
1608213530000|2020-12-17 13:58:50|22316.04|22316.04|22312.95|22312.95|22316.18|22316.18|22312.95|22312.95|0
1608213540000|2020-12-17 13:59:00|22312.17|22312.17|22309.75|22309.75|22312.17|22312.17|22309.75|22309.75|0
1608213550000|2020-12-17 13:59:10|22308.97|22308.97|22308.23|22308.23|22308.97|22308.97|22307.92|22307.92|0
1608213560000|2020-12-17 13:59:20|22308.45|22308.45|22303.87|22303.87|22308.45|22308.45|22300.46|22300.46|0
1608213570000|2020-12-17 13:59:30|22304.39|22304.39|22302.95|22302.95|22304.39|22304.39|22302.42|22302.42|0
1608213580000|2020-12-17 13:59:40|22304.16|22304.16|22300.05|22300.05|22304.69|22304.69|22300.05|22300.05|0
1608213590000|2020-12-17 13:59:50|22300.73|22300.73|22301.15|22301.15|22301.15|22301.15|22299.4|22299.4|0
1608213600000|2020-12-17 14:00:00|22301.21|22301.21|22305.03|22305.03|22305.03|22305.03|22301.21|22301.21|0
1608213610000|2020-12-17 14:00:10|22304.81|22304.81|22309.62|22309.62|22309.62|22309.62|22304.81|22304.81|0
1608213620000|2020-12-17 14:00:20|22309.83|22309.83|22309.83|22309.83|22309.83|22309.83|22309.15|22309.15|0
1608213630000|2020-12-17 14:00:30|22309.89|22309.89|22312.84|22312.84|22312.84|22312.84|22306.82|22306.82|0
1608213640000|2020-12-17 14:00:40|22312.62|22312.62|22315.78|22315.78|22315.78|22315.78|22312.62|22312.62|0
1608213650000|2020-12-17 14:00:50|22318.61|22318.61|22317.05|22317.05|22318.83|22318.83|22316.62|22316.62|0
1608213660000|2020-12-17 14:01:00|22316.83|22316.83|22318.14|22318.14|22318.14|22318.14|22316.83|22316.83|0
1608213670000|2020-12-17 14:01:10|22318.92|22318.92|22318.92|22318.92|22318.92|22318.92|22318.92|22318.92|0
1608213680000|2020-12-17 14:01:20|22318.14|22318.14|22316.83|22316.83|22318.66|22318.66|22316.83|22316.83|0
1608213690000|2020-12-17 14:01:30|22316.62|22316.62|22314.32|22314.32|22316.62|22316.62|22314.19|22314.19|0
1608213700000|2020-12-17 14:01:40|22315.69|22315.69|22315.69|22315.69|22315.69|22315.69|22315.69|22315.69|0
1608213710000|2020-12-17 14:01:50|22315.91|22315.91|22315.01|22315.01|22315.91|22315.91|22315.01|22315.01|0
1608213720000|2020-12-17 14:02:00|22314.48|22314.48|22314.36|22314.36|22314.48|22314.48|22314.36|22314.36|0
1608213730000|2020-12-17 14:02:10|22315.73|22315.73|22321.47|22321.47|22321.47|22321.47|22315.73|22315.73|0
1608213740000|2020-12-17 14:02:20|22320.95|22320.95|22321.33|22321.33|22322.32|22322.32|22320.95|22320.95|0
1608213760000|2020-12-17 14:02:40|22320.55|22320.55|22317.8|22317.8|22320.55|22320.55|22317.8|22317.8|0
1608213770000|2020-12-17 14:02:50|22317.02|22317.02|22316.89|22316.89|22317.02|22317.02|22316.89|22316.89|0
1608213780000|2020-12-17 14:03:00|22316.2|22316.2|22316.34|22316.34|22316.34|22316.34|22316.2|22316.2|0
1608213790000|2020-12-17 14:03:10|22316.55|22316.55|22314.98|22314.98|22316.55|22316.55|22314.45|22314.45|0
1608213800000|2020-12-17 14:03:20|22315.66|22315.66|22314.29|22314.29|22315.66|22315.66|22314.18|22314.18|0
1608213810000|2020-12-17 14:03:30|22315.35|22315.35|22320.06|22320.06|22320.06|22320.06|22315.35|22315.35|0
1608213820000|2020-12-17 14:03:40|22320.28|22320.28|22320.07|22320.07|22320.28|22320.28|22320.07|22320.07|0
1608213830000|2020-12-17 14:03:50|22320.85|22320.85|22321.18|22321.18|22321.18|22321.18|22319.07|22319.07|0
1608213840000|2020-12-17 14:04:00|22320.96|22320.96|22320.74|22320.74|22320.96|22320.96|22320.74|22320.74|0
1608213850000|2020-12-17 14:04:10|22320.53|22320.53|22320.53|22320.53|22320.53|22320.53|22320.53|22320.53|0
1608213860000|2020-12-17 14:04:20|22320.31|22320.31|22316.81|22316.81|22320.31|22320.31|22315.76|22315.76|0
1608213870000|2020-12-17 14:04:30|22315.44|22315.44|22312.77|22312.77|22315.44|22315.44|22312.77|22312.77|0
1608213880000|2020-12-17 14:04:40|22311.72|22311.72|22311.72|22311.72|22311.72|22311.72|22311.72|22311.72|0
1608213890000|2020-12-17 14:04:50|22311.79|22311.79|22310.42|22310.42|22311.79|22311.79|22310.42|22310.42|0
1608213900000|2020-12-17 14:05:00|22311.79|22311.79|22314.74|22314.74|22314.74|22314.74|22311.79|22311.79|0
1608213910000|2020-12-17 14:05:10|22314.68|22314.68|22316.42|22316.42|22316.57|22316.57|22314.68|22314.68|0
1608213920000|2020-12-17 14:05:20|22316.2|22316.2|22314.72|22314.72|22316.2|22316.2|22314.72|22314.72|0
1608213930000|2020-12-17 14:05:30|22314.53|22314.53|22314.55|22314.55|22314.55|22314.55|22314.34|22314.34|0
1608213940000|2020-12-17 14:05:40|22315.33|22315.33|22314.59|22314.59|22315.33|22315.33|22314.59|22314.59|0
1608213950000|2020-12-17 14:05:50|22315.12|22315.12|22313.74|22313.74|22315.12|22315.12|22313.74|22313.74|0
1608213960000|2020-12-17 14:06:00|22314.17|22314.17|22318.74|22318.74|22318.74|22318.74|22313.74|22313.74|0
1608213970000|2020-12-17 14:06:10|22321.48|22321.48|22318.57|22318.57|22321.48|22321.48|22318.57|22318.57|0
1608213980000|2020-12-17 14:06:20|22320.12|22320.12|22321|22321|22322.38|22322.38|22319.48|22319.48|0
1608213990000|2020-12-17 14:06:30|22320.65|22320.65|22319.28|22319.28|22320.65|22320.65|22319.28|22319.28|0
1608214000000|2020-12-17 14:06:40|22319.96|22319.96|22319.74|22319.74|22319.96|22319.96|22319.74|22319.74|0
1608214010000|2020-12-17 14:06:50|22319.52|22319.52|22312.09|22312.09|22319.52|22319.52|22312.09|22312.09|0
1608214020000|2020-12-17 14:07:00|22309.35|22309.35|22310.27|22310.27|22310.27|22310.27|22309.35|22309.35|0
1608214030000|2020-12-17 14:07:10|22310.06|22310.06|22310.06|22310.06|22310.06|22310.06|22310.06|22310.06|0
1608214040000|2020-12-17 14:07:20|22309.99|22309.99|22296.07|22296.07|22309.99|22309.99|22296.07|22296.07|0
1608214050000|2020-12-17 14:07:30|22294.7|22294.7|22294.7|22294.7|22294.7|22294.7|22294.7|22294.7|0
1608214060000|2020-12-17 14:07:40|22294.47|22294.47|22292.89|22292.89|22294.47|22294.47|22292.89|22292.89|0
1608214070000|2020-12-17 14:07:50|22293.67|22293.67|22295.57|22295.57|22295.57|22295.57|22293.67|22293.67|0
1608214080000|2020-12-17 14:08:00|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|22296.94|0
1608214090000|2020-12-17 14:08:10|22297.46|22297.46|22297.46|22297.46|22297.46|22297.46|22297.46|22297.46|0
1608214100000|2020-12-17 14:08:20|22297.39|22297.39|22296.87|22296.87|22297.39|22297.39|22296.87|22296.87|0
1608214110000|2020-12-17 14:08:30|22296.65|22296.65|22296.65|22296.65|22296.65|22296.65|22296.65|22296.65|0
1608214120000|2020-12-17 14:08:40|22298.02|22298.02|22300.13|22300.13|22300.66|22300.66|22298.02|22298.02|0
1608214130000|2020-12-17 14:08:50|22302.88|22302.88|22303.38|22303.38|22303.38|22303.38|22300.63|22300.63|0
1608214140000|2020-12-17 14:09:00|22303.6|22303.6|22303.34|22303.34|22303.6|22303.6|22303.34|22303.34|0
1608214150000|2020-12-17 14:09:10|22303.4|22303.4|22303.47|22303.47|22303.47|22303.47|22303.4|22303.4|0
1608214160000|2020-12-17 14:09:20|22303.59|22303.59|22303.94|22303.94|22303.94|22303.94|22303.16|22303.16|0
1608214170000|2020-12-17 14:09:30|22303.16|22303.16|22303.16|22303.16|22303.16|22303.16|22303.16|22303.16|0
1608214180000|2020-12-17 14:09:40|22302.72|22302.72|22304.1|22304.1|22304.1|22304.1|22302.72|22302.72|0
1608214200000|2020-12-17 14:10:00|22303.88|22303.88|22301.7|22301.7|22303.88|22303.88|22300.32|22300.32|0
1608214210000|2020-12-17 14:10:10|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|22303.07|0
1608214220000|2020-12-17 14:10:20|22302.63|22302.63|22301.34|22301.34|22302.63|22302.63|22301.13|22301.13|0
1608214230000|2020-12-17 14:10:30|22301.87|22301.87|22301.65|22301.65|22301.87|22301.87|22301.65|22301.65|0
1608214240000|2020-12-17 14:10:40|22302.33|22302.33|22302.33|22302.33|22302.33|22302.33|22302.33|22302.33|0
1608214250000|2020-12-17 14:10:50|22302.26|22302.26|22300.9|22300.9|22302.26|22302.26|22300.9|22300.9|0
1608214260000|2020-12-17 14:11:00|22300.68|22300.68|22308.87|22308.87|22308.87|22308.87|22300.68|22300.68|0
1608214280000|2020-12-17 14:11:20|22311.62|22311.62|22311.47|22311.47|22311.69|22311.69|22311.47|22311.47|0
1608214300000|2020-12-17 14:11:40|22312.15|22312.15|22311.93|22311.93|22312.15|22312.15|22311.93|22311.93|0
1608214310000|2020-12-17 14:11:50|22311.25|22311.25|22311.03|22311.03|22311.25|22311.25|22311.03|22311.03|0
1608214320000|2020-12-17 14:12:00|22310.6|22310.6|22310.81|22310.81|22310.81|22310.81|22310.6|22310.6|0
1608214330000|2020-12-17 14:12:10|22310.04|22310.04|22308.24|22308.24|22310.04|22310.04|22307.71|22307.71|0
1608214340000|2020-12-17 14:12:20|22308.45|22308.45|22304.92|22304.92|22308.45|22308.45|22304.92|22304.92|0
1608214360000|2020-12-17 14:12:40|22305.98|22305.98|22306.85|22306.85|22306.85|22306.85|22305.98|22305.98|0
1608214370000|2020-12-17 14:12:50|22307.38|22307.38|22307.81|22307.81|22307.81|22307.81|22307.38|22307.38|0
1608214390000|2020-12-17 14:13:10|22307.13|22307.13|22306.35|22306.35|22307.13|22307.13|22306.35|22306.35|0
1608214400000|2020-12-17 14:13:20|22305.57|22305.57|22303.6|22303.6|22305.57|22305.57|22303.6|22303.6|0
1608214410000|2020-12-17 14:13:30|22300.42|22300.42|22296.77|22296.77|22300.42|22300.42|22296.77|22296.77|0
1608214420000|2020-12-17 14:13:40|22294.72|22294.72|22294.85|22294.85|22294.85|22294.85|22294.72|22294.72|0
1608214430000|2020-12-17 14:13:50|22295.51|22295.51|22295.31|22295.31|22295.51|22295.51|22294.87|22294.87|0
1608214440000|2020-12-17 14:14:00|22296.88|22296.88|22294.82|22294.82|22296.88|22296.88|22294.82|22294.82|0
1608214450000|2020-12-17 14:14:10|22295.46|22295.46|22295.89|22295.89|22295.89|22295.89|22295.46|22295.46|0
1608214460000|2020-12-17 14:14:20|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|22294.84|0
1608214470000|2020-12-17 14:14:30|22294.2|22294.2|22295.56|22295.56|22295.56|22295.56|22294.2|22294.2|0
1608214480000|2020-12-17 14:14:40|22299.36|22299.36|22299.65|22299.65|22299.65|22299.65|22299.3|22299.3|0
1608214490000|2020-12-17 14:14:50|22299.87|22299.87|22304.29|22304.29|22304.29|22304.29|22299.8|22299.8|0
1608214500000|2020-12-17 14:15:00|22303.94|22303.94|22308.46|22308.46|22308.46|22308.46|22303.94|22303.94|0
1608214510000|2020-12-17 14:15:10|22312.58|22312.58|22314.16|22314.16|22314.48|22314.48|22312.58|22312.58|0
1608214520000|2020-12-17 14:15:20|22314.05|22314.05|22314.05|22314.05|22314.05|22314.05|22314.05|22314.05|0
1608214530000|2020-12-17 14:15:30|22314.26|22314.26|22316.57|22316.57|22316.57|22316.57|22314.26|22314.26|0
1608214540000|2020-12-17 14:15:40|22317.1|22317.1|22322.87|22322.87|22322.98|22322.98|22317.1|22317.1|0
1608214550000|2020-12-17 14:15:50|22325.6|22325.6|22327.7|22327.7|22327.7|22327.7|22325.6|22325.6|0
1608214560000|2020-12-17 14:16:00|22328.58|22328.58|22333.24|22333.24|22333.92|22333.92|22328.58|22328.58|0
1608214570000|2020-12-17 14:16:10|22333.12|22333.12|22334.78|22334.78|22335.99|22335.99|22333.12|22333.12|0
1608214580000|2020-12-17 14:16:20|22334.71|22334.71|22336.91|22336.91|22338.28|22338.28|22334.71|22334.71|0
1608214590000|2020-12-17 14:16:30|22336.85|22336.85|22336.85|22336.85|22336.85|22336.85|22336.85|22336.85|0
1608214600000|2020-12-17 14:16:40|22337.53|22337.53|22338.53|22338.53|22339.33|22339.33|22337.53|22337.53|0
1608214610000|2020-12-17 14:16:50|22338.47|22338.47|22339.15|22339.15|22339.83|22339.83|22338.47|22338.47|0
1608214620000|2020-12-17 14:17:00|22339.36|22339.36|22340.17|22340.17|22340.76|22340.76|22339.36|22339.36|0
1608214630000|2020-12-17 14:17:10|22339.49|22339.49|22340.98|22340.98|22341.19|22341.19|22339.26|22339.26|0
1608214640000|2020-12-17 14:17:20|22340.86|22340.86|22342.81|22342.81|22342.81|22342.81|22340.86|22340.86|0
1608214650000|2020-12-17 14:17:30|22344.86|22344.86|22344.86|22344.86|22344.86|22344.86|22344.86|22344.86|0
1608214660000|2020-12-17 14:17:40|22344.33|22344.33|22344.33|22344.33|22344.33|22344.33|22344.33|22344.33|0
1608214670000|2020-12-17 14:17:50|22344.86|22344.86|22344.33|22344.33|22344.86|22344.86|22344.33|22344.33|0
1608214680000|2020-12-17 14:18:00|22344.26|22344.26|22344.26|22344.26|22344.26|22344.26|22344.26|22344.26|0
1608214690000|2020-12-17 14:18:10|22344.48|22344.48|22344.48|22344.48|22344.48|22344.48|22344.48|22344.48|0
1608214700000|2020-12-17 14:18:20|22343.7|22343.7|22344.48|22344.48|22344.48|22344.48|22343.7|22343.7|0
1608214710000|2020-12-17 14:18:30|22345.16|22345.16|22345.84|22345.84|22346.21|22346.21|22345.16|22345.16|0
1608214730000|2020-12-17 14:18:50|22347.42|22347.42|22346.37|22346.37|22347.42|22347.42|22346.37|22346.37|0
1608214740000|2020-12-17 14:19:00|22345.69|22345.69|22345.79|22345.79|22345.79|22345.79|22344.42|22344.42|0
1608214750000|2020-12-17 14:19:10|22345.35|22345.35|22343.21|22343.21|22345.35|22345.35|22343.21|22343.21|0
1608214760000|2020-12-17 14:19:20|22342.53|22342.53|22340.97|22340.97|22342.53|22342.53|22340.97|22340.97|0
1608214780000|2020-12-17 14:19:40|22341.21|22341.21|22341.21|22341.21|22341.21|22341.21|22341.21|22341.21|0
1608214790000|2020-12-17 14:19:50|22340.68|22340.68|22343.76|22343.76|22343.76|22343.76|22340.68|22340.68|0
1608214800000|2020-12-17 14:20:00|22344.44|22344.44|22346.14|22346.14|22346.14|22346.14|22344.44|22344.44|0
1608214810000|2020-12-17 14:20:10|22347.52|22347.52|22345.36|22345.36|22347.52|22347.52|22345.36|22345.36|0
1608214820000|2020-12-17 14:20:20|22344.84|22344.84|22345.68|22345.68|22345.68|22345.68|22344.84|22344.84|0
1608214830000|2020-12-17 14:20:30|22345.16|22345.16|22345.75|22345.75|22345.75|22345.75|22345.16|22345.16|0
1608214840000|2020-12-17 14:20:40|22345.68|22345.68|22345.47|22345.47|22345.68|22345.68|22345.47|22345.47|0
1608214850000|2020-12-17 14:20:50|22346.13|22346.13|22347.61|22347.61|22347.61|22347.61|22344.57|22344.57|0
1608214860000|2020-12-17 14:21:00|22347.84|22347.84|22347.02|22347.02|22348.08|22348.08|22347.02|22347.02|0
1608214870000|2020-12-17 14:21:10|22347.24|22347.24|22346.71|22346.71|22347.31|22347.31|22346.71|22346.71|0
1608214880000|2020-12-17 14:21:20|22346.6|22346.6|22346.81|22346.81|22346.81|22346.81|22345.54|22345.54|0
1608214890000|2020-12-17 14:21:30|22345.44|22345.44|22348.26|22348.26|22348.26|22348.26|22345.44|22345.44|0
1608214900000|2020-12-17 14:21:40|22349.04|22349.04|22350.13|22350.13|22350.13|22350.13|22349.04|22349.04|0
1608214910000|2020-12-17 14:21:50|22350.66|22350.66|22350.66|22350.66|22350.66|22350.66|22350.66|22350.66|0
1608214920000|2020-12-17 14:22:00|22351.44|22351.44|22351.53|22351.53|22351.53|22351.53|22350.76|22350.76|0
1608214930000|2020-12-17 14:22:10|22352.9|22352.9|22354.26|22354.26|22354.26|22354.26|22352.9|22352.9|0
1608214940000|2020-12-17 14:22:20|22355.84|22355.84|22354.92|22354.92|22356.37|22356.37|22354.79|22354.79|0
1608214950000|2020-12-17 14:22:30|22355.97|22355.97|22355.97|22355.97|22355.97|22355.97|22355.97|22355.97|0
1608214960000|2020-12-17 14:22:40|22354.92|22354.92|22354.92|22354.92|22354.92|22354.92|22354.92|22354.92|0
1608214970000|2020-12-17 14:22:50|22355.7|22355.7|22355.7|22355.7|22355.7|22355.7|22355.7|22355.7|0
1608214980000|2020-12-17 14:23:00|22354.49|22354.49|22353.71|22353.71|22354.49|22354.49|22353.71|22353.71|0
1608214990000|2020-12-17 14:23:10|22354.14|22354.14|22352.03|22352.03|22354.14|22354.14|22352.03|22352.03|0
1608215000000|2020-12-17 14:23:20|22352.25|22352.25|22352.25|22352.25|22352.25|22352.25|22352.25|22352.25|0
1608215010000|2020-12-17 14:23:30|22352.31|22352.31|22350.75|22350.75|22352.31|22352.31|22350.75|22350.75|0
1608215020000|2020-12-17 14:23:40|22352.33|22352.33|22353.94|22353.94|22353.94|22353.94|22352.33|22352.33|0
1608215030000|2020-12-17 14:23:50|22354.72|22354.72|22354.72|22354.72|22354.72|22354.72|22354.72|22354.72|0
1608215050000|2020-12-17 14:24:10|22353.35|22353.35|22351.97|22351.97|22353.35|22353.35|22351.97|22351.97|0
1608215060000|2020-12-17 14:24:20|22349.24|22349.24|22346.42|22346.42|22349.24|22349.24|22346.42|22346.42|0
1608215070000|2020-12-17 14:24:30|22346.21|22346.21|22346.21|22346.21|22346.21|22346.21|22346.21|22346.21|0
1608215080000|2020-12-17 14:24:40|22344.93|22344.93|22343.19|22343.19|22344.93|22344.93|22342.51|22342.51|0
1608215090000|2020-12-17 14:24:50|22341.81|22341.81|22343.96|22343.96|22343.96|22343.96|22341.81|22341.81|0
1608215100000|2020-12-17 14:25:00|22343.74|22343.74|22345.96|22345.96|22345.96|22345.96|22343.74|22343.74|0
1608215110000|2020-12-17 14:25:10|22346.18|22346.18|22346.96|22346.96|22346.96|22346.96|22346.18|22346.18|0
1608215120000|2020-12-17 14:25:20|22346.43|22346.43|22349.05|22349.05|22349.05|22349.05|22346.43|22346.43|0
1608215130000|2020-12-17 14:25:30|22348.99|22348.99|22348.99|22348.99|22348.99|22348.99|22348.99|22348.99|0
1608215140000|2020-12-17 14:25:40|22348.93|22348.93|22348|22348|22352.81|22352.81|22348|22348|0
1608215160000|2020-12-17 14:26:00|22346.63|22346.63|22349.59|22349.59|22349.59|22349.59|22346.63|22346.63|0
1608215170000|2020-12-17 14:26:10|22348.22|22348.22|22345.17|22345.17|22348.22|22348.22|22345.11|22345.11|0
1608215180000|2020-12-17 14:26:20|22344.65|22344.65|22343.68|22343.68|22345.33|22345.33|22343.68|22343.68|0
1608215190000|2020-12-17 14:26:30|22343.75|22343.75|22342.35|22342.35|22343.97|22343.97|22342.35|22342.35|0
1608215200000|2020-12-17 14:26:40|22340.97|22340.97|22339.07|22339.07|22340.97|22340.97|22339.07|22339.07|0
1608215210000|2020-12-17 14:26:50|22337.71|22337.71|22334.87|22334.87|22337.71|22337.71|22334.87|22334.87|0
1608215220000|2020-12-17 14:27:00|22333.5|22333.5|22333.5|22333.5|22333.5|22333.5|22333.5|22333.5|0
1608215230000|2020-12-17 14:27:10|22333.71|22333.71|22335.48|22335.48|22339.6|22339.6|22333.71|22333.71|0
1608215240000|2020-12-17 14:27:20|22334.95|22334.95|22335.48|22335.48|22335.48|22335.48|22334.95|22334.95|0
1608215250000|2020-12-17 14:27:30|22334.95|22334.95|22334.42|22334.42|22335.48|22335.48|22333.9|22333.9|0
1608215260000|2020-12-17 14:27:40|22332.96|22332.96|22330|22330|22332.96|22332.96|22330|22330|0
1608215270000|2020-12-17 14:27:50|22329.88|22329.88|22329.65|22329.65|22329.88|22329.88|22329.65|22329.65|0
1608215280000|2020-12-17 14:28:00|22332.4|22332.4|22331.71|22331.71|22332.4|22332.4|22331.71|22331.71|0
1608215290000|2020-12-17 14:28:10|22332.4|22332.4|22333.98|22333.98|22333.98|22333.98|22332.4|22332.4|0
1608215310000|2020-12-17 14:28:30|22333.79|22333.79|22341.36|22341.36|22341.36|22341.36|22333.79|22333.79|0
1608215320000|2020-12-17 14:28:40|22342.14|22342.14|22341.36|22341.36|22342.14|22342.14|22341.36|22341.36|0
1608215330000|2020-12-17 14:28:50|22341.15|22341.15|22341.69|22341.69|22342.7|22342.7|22341.15|22341.15|0
1608215340000|2020-12-17 14:29:00|22343.25|22343.25|22343.77|22343.77|22343.77|22343.77|22343.25|22343.25|0
1608215350000|2020-12-17 14:29:10|22345.08|22345.08|22347.03|22347.03|22347.03|22347.03|22344.4|22344.4|0
1608215360000|2020-12-17 14:29:20|22347.22|22347.22|22346.57|22346.57|22347.22|22347.22|22346.57|22346.57|0
1608215370000|2020-12-17 14:29:30|22347.35|22347.35|22346.59|22346.59|22347.35|22347.35|22346.59|22346.59|0
1608215380000|2020-12-17 14:29:40|22346.07|22346.07|22355.75|22355.75|22355.75|22355.75|22346.07|22346.07|0
1608215390000|2020-12-17 14:29:50|22355.68|22355.68|22354.63|22354.63|22357|22357|22352.27|22352.27|0
1608215400000|2020-12-17 14:30:00|22354.57|22354.57|22363.14|22363.14|22366.83|22366.83|22354.57|22354.57|0
1608215410000|2020-12-17 14:30:10|22363.66|22363.66|22371.93|22371.93|22371.93|22371.93|22363.66|22363.66|0
1608215420000|2020-12-17 14:30:20|22370.55|22370.55|22367.51|22367.51|22371.45|22371.45|22367.51|22367.51|0
1608215430000|2020-12-17 14:30:30|22367.64|22367.64|22378.73|22378.73|22378.73|22378.73|22367.64|22367.64|0
1608215440000|2020-12-17 14:30:40|22380.31|22380.31|22384.69|22384.69|22385.47|22385.47|22380.31|22380.31|0
1608215450000|2020-12-17 14:30:50|22388.81|22388.81|22393.35|22393.35|22393.35|22393.35|22387.44|22387.44|0
1608215460000|2020-12-17 14:31:00|22392.57|22392.57|22383.06|22383.06|22392.69|22392.69|22382.88|22382.88|0
1608215470000|2020-12-17 14:31:10|22384.11|22384.11|22381.89|22381.89|22384.11|22384.11|22376.83|22376.83|0
1608215480000|2020-12-17 14:31:20|22381.12|22381.12|22377.9|22377.9|22381.7|22381.7|22377.9|22377.9|0
1608215490000|2020-12-17 14:31:30|22377.97|22377.97|22375.7|22375.7|22377.97|22377.97|22375.58|22375.58|0
1608215500000|2020-12-17 14:31:40|22376.03|22376.03|22385.73|22385.73|22385.73|22385.73|22375.51|22375.51|0
1608215510000|2020-12-17 14:31:50|22385.51|22385.51|22385.51|22385.51|22385.51|22385.51|22384.14|22384.14|0
1608215520000|2020-12-17 14:32:00|22386.89|22386.89|22387.36|22387.36|22387.43|22387.43|22386.58|22386.58|0
1608215530000|2020-12-17 14:32:10|22388.94|22388.94|22392.01|22392.01|22392.01|22392.01|22387.89|22387.89|0
1608215540000|2020-12-17 14:32:20|22392.79|22392.79|22405.22|22405.22|22405.22|22405.22|22392.79|22392.79|0
1608215550000|2020-12-17 14:32:30|22405.37|22405.37|22403.23|22403.23|22405.37|22405.37|22401.86|22401.86|0
1608215560000|2020-12-17 14:32:40|22402.04|22402.04|22406.23|22406.23|22407.22|22407.22|22400.99|22400.99|0
1608215570000|2020-12-17 14:32:50|22406.66|22406.66|22399.77|22399.77|22406.66|22406.66|22395.79|22395.79|0
1608215580000|2020-12-17 14:33:00|22400.24|22400.24|22411.25|22411.25|22411.32|22411.32|22400.24|22400.24|0
1608215590000|2020-12-17 14:33:10|22411.46|22411.46|22413.41|22413.41|22417.05|22417.05|22411.25|22411.25|0
1608215600000|2020-12-17 14:33:20|22413.64|22413.64|22416.47|22416.47|22416.47|22416.47|22413.64|22413.64|0
1608215610000|2020-12-17 14:33:30|22416.59|22416.59|22414.75|22414.75|22416.59|22416.59|22414.75|22414.75|0
1608215620000|2020-12-17 14:33:40|22413.7|22413.7|22412.31|22412.31|22413.7|22413.7|22411.87|22411.87|0
1608215630000|2020-12-17 14:33:50|22413.08|22413.08|22417.91|22417.91|22420.6|22420.6|22413.08|22413.08|0
1608215640000|2020-12-17 14:34:00|22417.96|22417.96|22425.62|22425.62|22427|22427|22417.96|22417.96|0
1608215650000|2020-12-17 14:34:10|22425.69|22425.69|22432.64|22432.64|22432.7|22432.7|22425.69|22425.69|0
1608215660000|2020-12-17 14:34:20|22432.42|22432.42|22431.67|22431.67|22432.65|22432.65|22430.52|22430.52|0
1608215670000|2020-12-17 14:34:30|22431.46|22431.46|22420.57|22420.57|22431.46|22431.46|22420.57|22420.57|0
1608215680000|2020-12-17 14:34:40|22420.19|22420.19|22424.16|22424.16|22424.16|22424.16|22419.95|22419.95|0
1608215690000|2020-12-17 14:34:50|22424.69|22424.69|22425.2|22425.2|22426.07|22426.07|22424.42|22424.42|0
1608215700000|2020-12-17 14:35:00|22424.67|22424.67|22416.16|22416.16|22424.94|22424.94|22416.16|22416.16|0
1608215710000|2020-12-17 14:35:10|22416.84|22416.84|22406.15|22406.15|22416.84|22416.84|22406.15|22406.15|0
1608215720000|2020-12-17 14:35:20|22403.41|22403.41|22398.97|22398.97|22404.36|22404.36|22398.97|22398.97|0
1608215730000|2020-12-17 14:35:30|22398.91|22398.91|22405.03|22405.03|22406.76|22406.76|22398.7|22398.7|0
1608215740000|2020-12-17 14:35:40|22405.1|22405.1|22403.76|22403.76|22405.34|22405.34|22403.76|22403.76|0
1608215750000|2020-12-17 14:35:50|22403.33|22403.33|22401.28|22401.28|22403.33|22403.33|22401.28|22401.28|0
1608215760000|2020-12-17 14:36:00|22401.21|22401.21|22404.16|22404.16|22404.16|22404.16|22400.94|22400.94|0
1608215770000|2020-12-17 14:36:10|22404.94|22404.94|22416.51|22416.51|22417.2|22417.2|22404.94|22404.94|0
1608215780000|2020-12-17 14:36:20|22416.44|22416.44|22415.07|22415.07|22416.44|22416.44|22413.69|22413.69|0
1608215790000|2020-12-17 14:36:30|22415.01|22415.01|22415.74|22415.74|22416.59|22416.59|22415.01|22415.01|0
1608215800000|2020-12-17 14:36:40|22414.16|22414.16|22409.12|22409.12|22416.27|22416.27|22408.69|22408.69|0
1608215810000|2020-12-17 14:36:50|22409.33|22409.33|22412.25|22412.25|22412.58|22412.58|22409.33|22409.33|0
1608215820000|2020-12-17 14:37:00|22414.99|22414.99|22430.42|22430.42|22431.11|22431.11|22414.99|22414.99|0
1608215830000|2020-12-17 14:37:10|22429.74|22429.74|22426.53|22426.53|22429.74|22429.74|22425.76|22425.76|0
1608215840000|2020-12-17 14:37:20|22428.11|22428.11|22426.17|22426.17|22428.11|22428.11|22426.05|22426.05|0
1608215850000|2020-12-17 14:37:30|22425.64|22425.64|22425.64|22425.64|22425.64|22425.64|22425.64|22425.64|0
1608215860000|2020-12-17 14:37:40|22425.11|22425.11|22424.67|22424.67|22425.11|22425.11|22424.67|22424.67|0
1608215870000|2020-12-17 14:37:50|22425.44|22425.44|22420.85|22420.85|22426.01|22426.01|22420.85|22420.85|0
1608215880000|2020-12-17 14:38:00|22420.72|22420.72|22419.56|22419.56|22420.72|22420.72|22418.57|22418.57|0
1608215890000|2020-12-17 14:38:10|22420.34|22420.34|22416.2|22416.2|22425.51|22425.51|22416.2|22416.2|0
1608215900000|2020-12-17 14:38:20|22415.51|22415.51|22410.25|22410.25|22415.51|22415.51|22410.25|22410.25|0
1608215910000|2020-12-17 14:38:30|22409.72|22409.72|22410.86|22410.86|22414.26|22414.26|22409.72|22409.72|0
1608215920000|2020-12-17 14:38:40|22410.73|22410.73|22409.4|22409.4|22410.73|22410.73|22409.4|22409.4|0
1608215930000|2020-12-17 14:38:50|22409.17|22409.17|22406.89|22406.89|22409.27|22409.27|22406.89|22406.89|0
1608215940000|2020-12-17 14:39:00|22406.83|22406.83|22413.75|22413.75|22413.75|22413.75|22406.15|22406.15|0
1608215950000|2020-12-17 14:39:10|22411.78|22411.78|22414.47|22414.47|22416.9|22416.9|22411.78|22411.78|0
1608215960000|2020-12-17 14:39:20|22414.69|22414.69|22412.76|22412.76|22414.9|22414.9|22412.76|22412.76|0
1608215970000|2020-12-17 14:39:30|22411.7|22411.7|22420.64|22420.64|22422.01|22422.01|22411.7|22411.7|0
1608215980000|2020-12-17 14:39:40|22423.38|22423.38|22426.45|22426.45|22426.97|22426.97|22423.17|22423.17|0
1608215990000|2020-12-17 14:39:50|22425.92|22425.92|22429.98|22429.98|22431.56|22431.56|22425.92|22425.92|0
1608216000000|2020-12-17 14:40:00|22430.1|22430.1|22439.01|22439.01|22439.01|22439.01|22428.72|22428.72|0
1608216010000|2020-12-17 14:40:10|22439.7|22439.7|22440.31|22440.31|22442.53|22442.53|22439.7|22439.7|0
1608216020000|2020-12-17 14:40:20|22443.06|22443.06|22445.85|22445.85|22445.85|22445.85|22442.29|22442.29|0
1608216030000|2020-12-17 14:40:30|22445.5|22445.5|22441.54|22441.54|22446.16|22446.16|22441.54|22441.54|0
1608216040000|2020-12-17 14:40:40|22441.41|22441.41|22439.05|22439.05|22441.41|22441.41|22439.05|22439.05|0
1608216050000|2020-12-17 14:40:50|22438.93|22438.93|22432.75|22432.75|22439.12|22439.12|22432.75|22432.75|0
1608216060000|2020-12-17 14:41:00|22432.06|22432.06|22433.07|22433.07|22434.45|22434.45|22430.16|22430.16|0
1608216070000|2020-12-17 14:41:10|22432.95|22432.95|22436.08|22436.08|22436.31|22436.31|22432.95|22432.95|0
1608216080000|2020-12-17 14:41:20|22436.29|22436.29|22439.57|22439.57|22439.57|22439.57|22436.29|22436.29|0
1608216090000|2020-12-17 14:41:30|22439.45|22439.45|22439.15|22439.15|22439.45|22439.45|22436.59|22436.59|0
1608216100000|2020-12-17 14:41:40|22438.92|22438.92|22438.39|22438.39|22438.92|22438.92|22438.39|22438.39|0
1608216110000|2020-12-17 14:41:50|22438.27|22438.27|22439.69|22439.69|22439.69|22439.69|22438.27|22438.27|0
1608216120000|2020-12-17 14:42:00|22439.88|22439.88|22442.8|22442.8|22443.97|22443.97|22439.69|22439.69|0
1608216130000|2020-12-17 14:42:10|22442.69|22442.69|22441.46|22441.46|22442.8|22442.8|22441.46|22441.46|0
1608216140000|2020-12-17 14:42:20|22442.24|22442.24|22447.89|22447.89|22447.94|22447.94|22442.24|22442.24|0
1608216150000|2020-12-17 14:42:30|22449.26|22449.26|22444.81|22444.81|22449.26|22449.26|22444.81|22444.81|0
1608216160000|2020-12-17 14:42:40|22445.09|22445.09|22439.16|22439.16|22445.93|22445.93|22439.16|22439.16|0
1608216170000|2020-12-17 14:42:50|22439.62|22439.62|22441.75|22441.75|22441.75|22441.75|22439.62|22439.62|0
1608216180000|2020-12-17 14:43:00|22443.12|22443.12|22454.1|22454.1|22454.1|22454.1|22443.12|22443.12|0
1608216190000|2020-12-17 14:43:10|22454.03|22454.03|22447.79|22447.79|22454.03|22454.03|22445.06|22445.06|0
1608216200000|2020-12-17 14:43:20|22448.01|22448.01|22458.93|22458.93|22458.93|22458.93|22448.01|22448.01|0
1608216210000|2020-12-17 14:43:30|22459.71|22459.71|22460.4|22460.4|22461.78|22461.78|22456.97|22456.97|0
1608216220000|2020-12-17 14:43:40|22460.26|22460.26|22457.52|22457.52|22460.4|22460.4|22457.52|22457.52|0
1608216230000|2020-12-17 14:43:50|22456.46|22456.46|22446.07|22446.07|22456.46|22456.46|22446.07|22446.07|0
1608216240000|2020-12-17 14:44:00|22447.13|22447.13|22447|22447|22448.5|22448.5|22446.6|22446.6|0
1608216250000|2020-12-17 14:44:10|22446.88|22446.88|22445.96|22445.96|22446.95|22446.95|22445.9|22445.9|0
1608216260000|2020-12-17 14:44:20|22444.6|22444.6|22441.99|22441.99|22444.6|22444.6|22441.99|22441.99|0
1608216270000|2020-12-17 14:44:30|22440.61|22440.61|22436.28|22436.28|22440.65|22440.65|22436.28|22436.28|0
1608216280000|2020-12-17 14:44:40|22435.76|22435.76|22433.34|22433.34|22436.06|22436.06|22433.28|22433.28|0
1608216290000|2020-12-17 14:44:50|22432.82|22432.82|22428.38|22428.38|22432.82|22432.82|22427|22427|0
1608216300000|2020-12-17 14:45:00|22428.61|22428.61|22428.82|22428.82|22430.93|22430.93|22428.61|22428.61|0
1608216310000|2020-12-17 14:45:10|22428.3|22428.3|22431.35|22431.35|22431.35|22431.35|22422.88|22422.88|0
1608216320000|2020-12-17 14:45:20|22428.6|22428.6|22425.85|22425.85|22428.6|22428.6|22425.85|22425.85|0
1608216330000|2020-12-17 14:45:30|22425.07|22425.07|22419.41|22419.41|22425.07|22425.07|22419.41|22419.41|0
1608216340000|2020-12-17 14:45:40|22419.53|22419.53|22418.72|22418.72|22419.53|22419.53|22418.6|22418.6|0
1608216350000|2020-12-17 14:45:50|22419.25|22419.25|22421.55|22421.55|22421.58|22421.58|22419.25|22419.25|0
1608216360000|2020-12-17 14:46:00|22422.08|22422.08|22417.79|22417.79|22422.08|22422.08|22417.79|22417.79|0
1608216370000|2020-12-17 14:46:10|22415.04|22415.04|22411.07|22411.07|22415.04|22415.04|22410.29|22410.29|0
1608216380000|2020-12-17 14:46:20|22410.54|22410.54|22414.14|22414.14|22414.14|22414.14|22410.32|22410.32|0
1608216390000|2020-12-17 14:46:30|22414.26|22414.26|22423.87|22423.87|22423.87|22423.87|22414.26|22414.26|0
1608216400000|2020-12-17 14:46:40|22424.64|22424.64|22421.12|22421.12|22425.42|22425.42|22421.12|22421.12|0
1608216410000|2020-12-17 14:46:50|22423.87|22423.87|22419.54|22419.54|22423.87|22423.87|22419.54|22419.54|0
1608216420000|2020-12-17 14:47:00|22419.02|22419.02|22420.46|22420.46|22422.36|22422.36|22419.02|22419.02|0
1608216430000|2020-12-17 14:47:10|22421.24|22421.24|22422.14|22422.14|22422.55|22422.55|22421.24|22421.24|0
1608216440000|2020-12-17 14:47:20|22420.76|22420.76|22421.26|22421.26|22421.26|22421.26|22418.31|22418.31|0
1608216450000|2020-12-17 14:47:30|22420.21|22420.21|22419.87|22419.87|22421.24|22421.24|22418.9|22418.9|0
1608216460000|2020-12-17 14:47:40|22419.1|22419.1|22419.31|22419.31|22419.31|22419.31|22418.78|22418.78|0
1608216470000|2020-12-17 14:47:50|22419.84|22419.84|22420.45|22420.45|22421.14|22421.14|22419.77|22419.77|0
1608216480000|2020-12-17 14:48:00|22421.13|22421.13|22424.21|22424.21|22424.21|22424.21|22421.13|22421.13|0
1608216490000|2020-12-17 14:48:10|22423.43|22423.43|22431.16|22431.16|22431.16|22431.16|22423.43|22423.43|0
1608216500000|2020-12-17 14:48:20|22432.74|22432.74|22440.64|22440.64|22440.64|22440.64|22431.36|22431.36|0
1608216510000|2020-12-17 14:48:30|22440.7|22440.7|22442.97|22442.97|22442.97|22442.97|22440.7|22440.7|0
1608216520000|2020-12-17 14:48:40|22445.71|22445.71|22441.56|22441.56|22445.71|22445.71|22435.82|22435.82|0
1608216530000|2020-12-17 14:48:50|22441.99|22441.99|22443.09|22443.09|22443.09|22443.09|22441.13|22441.13|0
1608216540000|2020-12-17 14:49:00|22443.78|22443.78|22457.78|22457.78|22457.78|22457.78|22443.78|22443.78|0
1608216550000|2020-12-17 14:49:10|22458.56|22458.56|22456.91|22456.91|22459.34|22459.34|22456.91|22456.91|0
1608216560000|2020-12-17 14:49:20|22455.53|22455.53|22454.91|22454.91|22455.53|22455.53|22454.07|22454.07|0
1608216570000|2020-12-17 14:49:30|22455.04|22455.04|22459.17|22459.17|22459.17|22459.17|22455.04|22455.04|0
1608216580000|2020-12-17 14:49:40|22463.29|22463.29|22466.27|22466.27|22467.07|22467.07|22463.29|22463.29|0
1608216590000|2020-12-17 14:49:50|22468|22468|22467.71|22467.71|22470.23|22470.23|22467.49|22467.49|0
1608216600000|2020-12-17 14:50:00|22468.14|22468.14|22468.63|22468.63|22469.75|22469.75|22468.1|22468.1|0
1608216610000|2020-12-17 14:50:10|22468.1|22468.1|22465.42|22465.42|22468.1|22468.1|22464.9|22464.9|0
1608216620000|2020-12-17 14:50:20|22464.9|22464.9|22464.71|22464.71|22465.23|22465.23|22463.65|22463.65|0
1608216630000|2020-12-17 14:50:30|22463.33|22463.33|22464.12|22464.12|22464.24|22464.24|22462.28|22462.28|0
1608216640000|2020-12-17 14:50:40|22463.89|22463.89|22467.32|22467.32|22468.69|22468.69|22461.99|22461.99|0
1608216650000|2020-12-17 14:50:50|22468.1|22468.1|22477.12|22477.12|22477.12|22477.12|22468.1|22468.1|0
1608216660000|2020-12-17 14:51:00|22477.33|22477.33|22477.04|22477.04|22478.94|22478.94|22476.51|22476.51|0
1608216670000|2020-12-17 14:51:10|22475.66|22475.66|22477.27|22477.27|22477.27|22477.27|22475.66|22475.66|0
1608216680000|2020-12-17 14:51:20|22475.9|22475.9|22468.52|22468.52|22476.7|22476.7|22468.52|22468.52|0
1608216690000|2020-12-17 14:51:30|22468.41|22468.41|22466.61|22466.61|22471.29|22471.29|22466.61|22466.61|0
1608216700000|2020-12-17 14:51:40|22464.64|22464.64|22467.95|22467.95|22470.84|22470.84|22464.64|22464.64|0
1608216710000|2020-12-17 14:51:50|22468.48|22468.48|22468.48|22468.48|22469.53|22469.53|22468.48|22468.48|0
1608216720000|2020-12-17 14:52:00|22469.53|22469.53|22468.19|22468.19|22475.97|22475.97|22468.19|22468.19|0
1608216730000|2020-12-17 14:52:10|22468.4|22468.4|22465.4|22465.4|22468.62|22468.62|22465.4|22465.4|0
1608216740000|2020-12-17 14:52:20|22466.46|22466.46|22467.04|22467.04|22470.37|22470.37|22466.32|22466.32|0
1608216750000|2020-12-17 14:52:30|22467.15|22467.15|22470.15|22470.15|22471.47|22471.47|22467.15|22467.15|0
1608216760000|2020-12-17 14:52:40|22470.83|22470.83|22469.46|22469.46|22471.88|22471.88|22466.18|22466.18|0
1608216770000|2020-12-17 14:52:50|22470.51|22470.51|22472.07|22472.07|22472.6|22472.6|22467.55|22467.55|0
1608216780000|2020-12-17 14:53:00|22472.29|22472.29|22475|22475|22475.21|22475.21|22471.67|22471.67|0
1608216790000|2020-12-17 14:53:10|22476.06|22476.06|22479.69|22479.69|22481.49|22481.49|22476.06|22476.06|0
1608216800000|2020-12-17 14:53:20|22480.37|22480.37|22484.5|22484.5|22484.5|22484.5|22480.37|22480.37|0
1608216810000|2020-12-17 14:53:30|22483.45|22483.45|22483.33|22483.33|22484.38|22484.38|22476.9|22476.9|0
1608216820000|2020-12-17 14:53:40|22482.8|22482.8|22481.89|22481.89|22488.97|22488.97|22481.89|22481.89|0
1608216830000|2020-12-17 14:53:50|22481.11|22481.11|22480.24|22480.24|22481.11|22481.11|22480.24|22480.24|0
1608216840000|2020-12-17 14:54:00|22477.45|22477.45|22463.48|22463.48|22477.45|22477.45|22463.48|22463.48|0
1608216850000|2020-12-17 14:54:10|22462.7|22462.7|22461.22|22461.22|22462.7|22462.7|22459.32|22459.32|0
1608216860000|2020-12-17 14:54:20|22460.01|22460.01|22449.92|22449.92|22460.01|22460.01|22449.92|22449.92|0
1608216870000|2020-12-17 14:54:30|22449.86|22449.86|22455.5|22455.5|22455.5|22455.5|22449.86|22449.86|0
1608216880000|2020-12-17 14:54:40|22455.77|22455.77|22464.03|22464.03|22464.03|22464.03|22455.77|22455.77|0
1608216890000|2020-12-17 14:54:50|22466.91|22466.91|22463.63|22463.63|22467.07|22467.07|22463.11|22463.11|0
1608216900000|2020-12-17 14:55:00|22463.11|22463.11|22462.37|22462.37|22463.11|22463.11|22462.37|22462.37|0
1608216910000|2020-12-17 14:55:10|22463.74|22463.74|22460.31|22460.31|22465.64|22465.64|22458.94|22458.94|0
1608216920000|2020-12-17 14:55:20|22460.84|22460.84|22451.09|22451.09|22460.84|22460.84|22451.09|22451.09|0
1608216930000|2020-12-17 14:55:30|22450.56|22450.56|22450.91|22450.91|22450.91|22450.91|22447.63|22447.63|0
1608216940000|2020-12-17 14:55:40|22453.06|22453.06|22454.03|22454.03|22456.54|22456.54|22453.06|22453.06|0
1608216950000|2020-12-17 14:55:50|22453.84|22453.84|22447.2|22447.2|22453.84|22453.84|22447.2|22447.2|0
1608216960000|2020-12-17 14:56:00|22446.98|22446.98|22441.07|22441.07|22446.98|22446.98|22441.07|22441.07|0
1608216970000|2020-12-17 14:56:10|22440.39|22440.39|22432.34|22432.34|22440.39|22440.39|22432.34|22432.34|0
1608216980000|2020-12-17 14:56:20|22433.02|22433.02|22422.47|22422.47|22433.8|22433.8|22421.45|22421.45|0
1608216990000|2020-12-17 14:56:30|22422.59|22422.59|22426.98|22426.98|22426.98|22426.98|22422.44|22422.44|0
1608217000000|2020-12-17 14:56:40|22428.35|22428.35|22421.42|22421.42|22428.35|22428.35|22418.92|22418.92|0
1608217010000|2020-12-17 14:56:50|22422.8|22422.8|22422.2|22422.2|22424.95|22424.95|22422.2|22422.2|0
1608217020000|2020-12-17 14:57:00|22421.67|22421.67|22415.4|22415.4|22421.67|22421.67|22415.4|22415.4|0
1608217030000|2020-12-17 14:57:10|22414.69|22414.69|22411.65|22411.65|22416.24|22416.24|22411.65|22411.65|0
1608217040000|2020-12-17 14:57:20|22412.33|22412.33|22403.79|22403.79|22413.39|22413.39|22403.79|22403.79|0
1608217050000|2020-12-17 14:57:30|22403.1|22403.1|22399.99|22399.99|22403.1|22403.1|22398.94|22398.94|0
1608217060000|2020-12-17 14:57:40|22400.52|22400.52|22397.59|22397.59|22400.52|22400.52|22396.91|22396.91|0
1608217070000|2020-12-17 14:57:50|22396.91|22396.91|22393.39|22393.39|22400.68|22400.68|22393.39|22393.39|0
1608217080000|2020-12-17 14:58:00|22393.92|22393.92|22394.08|22394.08|22394.45|22394.45|22393.56|22393.56|0
1608217090000|2020-12-17 14:58:10|22394.52|22394.52|22397.38|22397.38|22397.91|22397.91|22394.52|22394.52|0
1608217100000|2020-12-17 14:58:20|22393.26|22393.26|22393.43|22393.43|22393.43|22393.43|22390.15|22390.15|0
1608217110000|2020-12-17 14:58:30|22392.05|22392.05|22398.07|22398.07|22398.07|22398.07|22392.05|22392.05|0
1608217120000|2020-12-17 14:58:40|22398.59|22398.59|22404.6|22404.6|22404.73|22404.73|22398.59|22398.59|0
1608217130000|2020-12-17 14:58:50|22405.38|22405.38|22410.33|22410.33|22411.7|22411.7|22405.38|22405.38|0
1608217140000|2020-12-17 14:59:00|22411.11|22411.11|22414.69|22414.69|22415.22|22415.22|22411.11|22411.11|0
1608217150000|2020-12-17 14:59:10|22414.17|22414.17|22415.11|22415.11|22415.22|22415.22|22414.17|22414.17|0
1608217160000|2020-12-17 14:59:20|22414.59|22414.59|22411.76|22411.76|22415.64|22415.64|22409.66|22409.66|0
1608217170000|2020-12-17 14:59:30|22410.98|22410.98|22410.57|22410.57|22410.98|22410.98|22409.93|22409.93|0
1608217180000|2020-12-17 14:59:40|22410.36|22410.36|22403.8|22403.8|22410.36|22410.36|22402.42|22402.42|0
1608217190000|2020-12-17 14:59:50|22403.58|22403.58|22396.39|22396.39|22403.58|22403.58|22396.39|22396.39|0
1608217200000|2020-12-17 15:00:00|22396.17|22396.17|22400.53|22400.53|22400.53|22400.53|22396.17|22396.17|0
1608217210000|2020-12-17 15:00:10|22399.85|22399.85|22401.87|22401.87|22401.87|22401.87|22397.1|22397.1|0
1608217220000|2020-12-17 15:00:20|22402.11|22402.11|22400.98|22400.98|22402.63|22402.63|22399.61|22399.61|0
1608217230000|2020-12-17 15:00:30|22400.2|22400.2|22388.57|22388.57|22400.2|22400.2|22386.99|22386.99|0
1608217240000|2020-12-17 15:00:40|22387.89|22387.89|22386.78|22386.78|22388.1|22388.1|22384.94|22384.94|0
1608217250000|2020-12-17 15:00:50|22388.36|22388.36|22390.85|22390.85|22390.85|22390.85|22387.84|22387.84|0
1608217260000|2020-12-17 15:01:00|22391.38|22391.38|22399.01|22399.01|22399.01|22399.01|22391.38|22391.38|0
1608217270000|2020-12-17 15:01:10|22397.64|22397.64|22404.82|22404.82|22405.87|22405.87|22396.29|22396.29|0
1608217280000|2020-12-17 15:01:20|22405.5|22405.5|22409.83|22409.83|22409.83|22409.83|22405.5|22405.5|0
1608217290000|2020-12-17 15:01:30|22408.52|22408.52|22412.76|22412.76|22412.76|22412.76|22407.47|22407.47|0
1608217300000|2020-12-17 15:01:40|22414.13|22414.13|22413.36|22413.36|22416.29|22416.29|22412.48|22412.48|0
1608217310000|2020-12-17 15:01:50|22412.58|22412.58|22406.54|22406.54|22412.58|22412.58|22406.02|22406.02|0
1608217320000|2020-12-17 15:02:00|22405.86|22405.86|22408.07|22408.07|22409.12|22409.12|22405.86|22405.86|0
1608217330000|2020-12-17 15:02:10|22408.59|22408.59|22415.28|22415.28|22419.92|22419.92|22408.59|22408.59|0
1608217340000|2020-12-17 15:02:20|22416.66|22416.66|22422.87|22422.87|22423.68|22423.68|22416.54|22416.54|0
1608217350000|2020-12-17 15:02:30|22423.65|22423.65|22423.35|22423.35|22427.1|22427.1|22423.35|22423.35|0
1608217360000|2020-12-17 15:02:40|22422.67|22422.67|22425.62|22425.62|22427|22427|22422.67|22422.67|0
1608217370000|2020-12-17 15:02:50|22425.84|22425.84|22424.53|22424.53|22425.84|22425.84|22422.95|22422.95|0
1608217380000|2020-12-17 15:03:00|22425|22425|22424.47|22424.47|22425|22425|22424.47|22424.47|0
1608217390000|2020-12-17 15:03:10|22423.79|22423.79|22424.22|22424.22|22424.22|22424.22|22423.79|22423.79|0
1608217400000|2020-12-17 15:03:20|22424.17|22424.17|22420.28|22420.28|22426.27|22426.27|22420.28|22420.28|0
1608217410000|2020-12-17 15:03:30|22419.5|22419.5|22404.06|22404.06|22419.5|22419.5|22404.06|22404.06|0
1608217420000|2020-12-17 15:03:40|22403.38|22403.38|22401.14|22401.14|22403.38|22403.38|22401.14|22401.14|0
1608217430000|2020-12-17 15:03:50|22400.09|22400.09|22392.34|22392.34|22400.09|22400.09|22391.08|22391.08|0
1608217440000|2020-12-17 15:04:00|22392.58|22392.58|22402.03|22402.03|22402.15|22402.15|22392.58|22392.58|0
1608217450000|2020-12-17 15:04:10|22400.66|22400.66|22401.71|22401.71|22401.71|22401.71|22399.97|22399.97|0
1608217460000|2020-12-17 15:04:20|22403.08|22403.08|22407.25|22407.25|22408.3|22408.3|22403.08|22403.08|0
1608217470000|2020-12-17 15:04:30|22407.46|22407.46|22402.74|22402.74|22407.67|22407.67|22402.22|22402.22|0
1608217480000|2020-12-17 15:04:40|22401.37|22401.37|22395.9|22395.9|22401.37|22401.37|22395.9|22395.9|0
1608217490000|2020-12-17 15:04:50|22394.52|22394.52|22385.24|22385.24|22394.52|22394.52|22385.24|22385.24|0
1608217500000|2020-12-17 15:05:00|22386.29|22386.29|22387.22|22387.22|22387.87|22387.87|22385.24|22385.24|0
1608217510000|2020-12-17 15:05:10|22389.28|22389.28|22387.77|22387.77|22389.83|22389.83|22387.77|22387.77|0
1608217520000|2020-12-17 15:05:20|22386.19|22386.19|22382.98|22382.98|22386.19|22386.19|22382.98|22382.98|0
1608217530000|2020-12-17 15:05:30|22382.21|22382.21|22386.35|22386.35|22386.87|22386.87|22382.21|22382.21|0
1608217540000|2020-12-17 15:05:40|22384.98|22384.98|22379.68|22379.68|22384.98|22384.98|22377.57|22377.57|0
1608217550000|2020-12-17 15:05:50|22378.62|22378.62|22378.31|22378.31|22379.15|22379.15|22378.1|22378.1|0
1608217560000|2020-12-17 15:06:00|22379.37|22379.37|22393.5|22393.5|22394.82|22394.82|22378.18|22378.18|0
1608217570000|2020-12-17 15:06:10|22394.55|22394.55|22390.93|22390.93|22395.6|22395.6|22389.76|22389.76|0
1608217580000|2020-12-17 15:06:20|22390.25|22390.25|22388.92|22388.92|22390.25|22390.25|22388.92|22388.92|0
1608217590000|2020-12-17 15:06:30|22388.71|22388.71|22388.12|22388.12|22391.73|22391.73|22386.81|22386.81|0
1608217600000|2020-12-17 15:06:40|22385.48|22385.48|22382.13|22382.13|22385.48|22385.48|22379.38|22379.38|0
1608217610000|2020-12-17 15:06:50|22383.18|22383.18|22382.66|22382.66|22383.18|22383.18|22379.91|22379.91|0
1608217620000|2020-12-17 15:07:00|22382.13|22382.13|22382.29|22382.29|22382.66|22382.66|22381.97|22381.97|0
1608217630000|2020-12-17 15:07:10|22376.27|22376.27|22384.21|22384.21|22385.79|22385.79|22376.27|22376.27|0
1608217640000|2020-12-17 15:07:20|22385.59|22385.59|22383.94|22383.94|22386.37|22386.37|22381.19|22381.19|0
1608217650000|2020-12-17 15:07:30|22385.5|22385.5|22387.94|22387.94|22387.94|22387.94|22385.31|22385.31|0
1608217660000|2020-12-17 15:07:40|22387.41|22387.41|22390.87|22390.87|22392.84|22392.84|22385.67|22385.67|0
1608217670000|2020-12-17 15:07:50|22391.4|22391.4|22392.98|22392.98|22394.03|22394.03|22391.4|22391.4|0
1608217680000|2020-12-17 15:08:00|22392.45|22392.45|22391.95|22391.95|22394.31|22394.31|22391.95|22391.95|0
1608217690000|2020-12-17 15:08:10|22393.33|22393.33|22395.95|22395.95|22396.06|22396.06|22393.33|22393.33|0
1608217700000|2020-12-17 15:08:20|22395.6|22395.6|22395.6|22395.6|22396.65|22396.65|22395.6|22395.6|0
1608217710000|2020-12-17 15:08:30|22395.67|22395.67|22394.33|22394.33|22396.44|22396.44|22394.33|22394.33|0
1608217720000|2020-12-17 15:08:40|22392.95|22392.95|22389.08|22389.08|22392.95|22392.95|22388.56|22388.56|0
1608217730000|2020-12-17 15:08:50|22388.03|22388.03|22388.03|22388.03|22388.03|22388.03|22388.03|22388.03|0
1608217740000|2020-12-17 15:09:00|22387.5|22387.5|22387.44|22387.44|22387.5|22387.5|22387.44|22387.44|0
1608217750000|2020-12-17 15:09:10|22387.97|22387.97|22390.19|22390.19|22390.19|22390.19|22387.97|22387.97|0
1608217770000|2020-12-17 15:09:30|22390.4|22390.4|22399.22|22399.22|22399.22|22399.22|22390.4|22390.4|0
1608217780000|2020-12-17 15:09:40|22398.17|22398.17|22399.55|22399.55|22403.35|22403.35|22398.17|22398.17|0
1608217790000|2020-12-17 15:09:50|22400.08|22400.08|22400.01|22400.01|22400.08|22400.08|22400.01|22400.01|0
1608217800000|2020-12-17 15:10:00|22399.48|22399.48|22399.7|22399.7|22399.7|22399.7|22399.48|22399.48|0
1608217810000|2020-12-17 15:10:10|22399.89|22399.89|22398.05|22398.05|22400.42|22400.42|22397.83|22397.83|0
1608217820000|2020-12-17 15:10:20|22397.27|22397.27|22391.95|22391.95|22397.27|22397.27|22391.95|22391.95|0
1608217830000|2020-12-17 15:10:30|22392.3|22392.3|22398.43|22398.43|22398.43|22398.43|22392.3|22392.3|0
1608217840000|2020-12-17 15:10:40|22399.48|22399.48|22401.37|22401.37|22401.37|22401.37|22399.48|22399.48|0
1608217850000|2020-12-17 15:10:50|22400.32|22400.32|22402.01|22402.01|22402.25|22402.25|22400.13|22400.13|0
1608217860000|2020-12-17 15:11:00|22404.76|22404.76|22407.65|22407.65|22407.65|22407.65|22404.76|22404.76|0
1608217870000|2020-12-17 15:11:10|22407.46|22407.46|22407.64|22407.64|22407.71|22407.71|22407.46|22407.46|0
1608217880000|2020-12-17 15:11:20|22407.12|22407.12|22410.28|22410.28|22410.28|22410.28|22406.27|22406.27|0
1608217890000|2020-12-17 15:11:30|22410.21|22410.21|22411.77|22411.77|22411.77|22411.77|22410.21|22410.21|0
1608217900000|2020-12-17 15:11:40|22411.24|22411.24|22410.05|22410.05|22411.24|22411.24|22410.05|22410.05|0
1608217910000|2020-12-17 15:11:50|22408.58|22408.58|22411.39|22411.39|22411.39|22411.39|22407.34|22407.34|0
1608217920000|2020-12-17 15:12:00|22412.77|22412.77|22415|22415|22415|22415|22412.77|22412.77|0
1608217930000|2020-12-17 15:12:10|22415.44|22415.44|22418.26|22418.26|22418.26|22418.26|22414.07|22414.07|0
1608217940000|2020-12-17 15:12:20|22418.05|22418.05|22411.69|22411.69|22418.05|22418.05|22411.69|22411.69|0
1608217950000|2020-12-17 15:12:30|22411.62|22411.62|22409.82|22409.82|22412.06|22412.06|22409.82|22409.82|0
1608217960000|2020-12-17 15:12:40|22409.7|22409.7|22406.71|22406.71|22411.08|22411.08|22406.71|22406.71|0
1608217970000|2020-12-17 15:12:50|22408.08|22408.08|22409.47|22409.47|22409.66|22409.66|22408.08|22408.08|0
1608217980000|2020-12-17 15:13:00|22408.42|22408.42|22407.33|22407.33|22408.42|22408.42|22406.65|22406.65|0
1608217990000|2020-12-17 15:13:10|22412.62|22412.62|22412.12|22412.12|22413.3|22413.3|22411.93|22411.93|0
1608218000000|2020-12-17 15:13:20|22411.74|22411.74|22415.22|22415.22|22415.22|22415.22|22411.74|22411.74|0
1608218010000|2020-12-17 15:13:30|22415.75|22415.75|22416.47|22416.47|22416.47|22416.47|22415.75|22415.75|0
1608218020000|2020-12-17 15:13:40|22413.26|22413.26|22411.38|22411.38|22413.26|22413.26|22409.71|22409.71|0
1608218030000|2020-12-17 15:13:50|22412.06|22412.06|22423.07|22423.07|22423.07|22423.07|22412.06|22412.06|0
1608218040000|2020-12-17 15:14:00|22424.97|22424.97|22427.6|22427.6|22427.6|22427.6|22423.6|22423.6|0
1608218050000|2020-12-17 15:14:10|22430.35|22430.35|22429.9|22429.9|22430.35|22430.35|22426.23|22426.23|0
1608218060000|2020-12-17 15:14:20|22433.75|22433.75|22437.31|22437.31|22437.31|22437.31|22433.75|22433.75|0
1608218070000|2020-12-17 15:14:30|22438.08|22438.08|22444.69|22444.69|22444.69|22444.69|22437.97|22437.97|0
1608218080000|2020-12-17 15:14:40|22446.25|22446.25|22445.94|22445.94|22446.46|22446.46|22445.94|22445.94|0
1608218090000|2020-12-17 15:14:50|22445.16|22445.16|22440.86|22440.86|22445.16|22445.16|22440.86|22440.86|0
1608218100000|2020-12-17 15:15:00|22440.33|22440.33|22436.52|22436.52|22440.68|22440.68|22433.77|22433.77|0
1608218110000|2020-12-17 15:15:10|22436.31|22436.31|22432.93|22432.93|22436.31|22436.31|22432.93|22432.93|0
1608218120000|2020-12-17 15:15:20|22432.5|22432.5|22429.32|22429.32|22432.5|22432.5|22429.32|22429.32|0
1608218130000|2020-12-17 15:15:30|22428.79|22428.79|22419.41|22419.41|22428.79|22428.79|22419.41|22419.41|0
1608218140000|2020-12-17 15:15:40|22418.73|22418.73|22416.87|22416.87|22418.73|22418.73|22416.87|22416.87|0
1608218150000|2020-12-17 15:15:50|22416.65|22416.65|22416.45|22416.45|22419.08|22419.08|22416.45|22416.45|0
1608218160000|2020-12-17 15:16:00|22416.67|22416.67|22416.24|22416.24|22416.67|22416.67|22416.24|22416.24|0
1608218170000|2020-12-17 15:16:10|22417.29|22417.29|22415.39|22415.39|22417.29|22417.29|22415.39|22415.39|0
1608218180000|2020-12-17 15:16:20|22415.01|22415.01|22413.77|22413.77|22415.01|22415.01|22413.71|22413.71|0
1608218190000|2020-12-17 15:16:30|22413.56|22413.56|22411.9|22411.9|22413.56|22413.56|22411.9|22411.9|0
1608218200000|2020-12-17 15:16:40|22411.72|22411.72|22402.06|22402.06|22411.72|22411.72|22402.06|22402.06|0
1608218210000|2020-12-17 15:16:50|22401.53|22401.53|22399.56|22399.56|22401.53|22401.53|22399.56|22399.56|0
1608218220000|2020-12-17 15:17:00|22398|22398|22396.87|22396.87|22398|22398|22396.75|22396.75|0
1608218230000|2020-12-17 15:17:10|22396.65|22396.65|22396.46|22396.46|22396.65|22396.65|22396.46|22396.46|0
1608218240000|2020-12-17 15:17:20|22395.1|22395.1|22393.81|22393.81|22395.33|22395.33|22392.43|22392.43|0
1608218250000|2020-12-17 15:17:30|22393.68|22393.68|22395.9|22395.9|22398.16|22398.16|22393.68|22393.68|0
1608218260000|2020-12-17 15:17:40|22394.85|22394.85|22392.16|22392.16|22394.85|22394.85|22390.42|22390.42|0
1608218270000|2020-12-17 15:17:50|22393.53|22393.53|22391.06|22391.06|22395.27|22395.27|22390.53|22390.53|0
1608218280000|2020-12-17 15:18:00|22391.27|22391.27|22380.88|22380.88|22391.27|22391.27|22380.88|22380.88|0
1608218290000|2020-12-17 15:18:10|22383.63|22383.63|22377.82|22377.82|22383.9|22383.9|22377.82|22377.82|0
1608218300000|2020-12-17 15:18:20|22378.34|22378.34|22379.4|22379.4|22379.4|22379.4|22377.48|22377.48|0
1608218310000|2020-12-17 15:18:30|22379.46|22379.46|22380.14|22380.14|22380.67|22380.67|22379.46|22379.46|0
1608218320000|2020-12-17 15:18:40|22380.92|22380.92|22381.04|22381.04|22382.62|22382.62|22380.92|22380.92|0
1608218330000|2020-12-17 15:18:50|22382.4|22382.4|22382.4|22382.4|22382.4|22382.4|22382.4|22382.4|0
1608218340000|2020-12-17 15:19:00|22381.63|22381.63|22383.01|22383.01|22384.38|22384.38|22381.63|22381.63|0
1608218350000|2020-12-17 15:19:10|22384.59|22384.59|22389.21|22389.21|22389.21|22389.21|22384.59|22384.59|0
1608218360000|2020-12-17 15:19:20|22390.58|22390.58|22395.38|22395.38|22398.07|22398.07|22390.58|22390.58|0
1608218370000|2020-12-17 15:19:30|22394.6|22394.6|22394.6|22394.6|22394.6|22394.6|22394.6|22394.6|0
1608218380000|2020-12-17 15:19:40|22395.12|22395.12|22393.83|22393.83|22396.5|22396.5|22392.45|22392.45|0
1608218400000|2020-12-17 15:20:00|22394.35|22394.35|22399.59|22399.59|22400.14|22400.14|22394.35|22394.35|0
1608218410000|2020-12-17 15:20:10|22399.07|22399.07|22395.74|22395.74|22399.26|22399.26|22395.74|22395.74|0
1608218420000|2020-12-17 15:20:20|22394.36|22394.36|22392.86|22392.86|22394.7|22394.7|22392.86|22392.86|0
1608218430000|2020-12-17 15:20:30|22394.24|22394.24|22398.61|22398.61|22398.61|22398.61|22394.24|22394.24|0
1608218440000|2020-12-17 15:20:40|22397.84|22397.84|22393.92|22393.92|22397.84|22397.84|22393.92|22393.92|0
1608218450000|2020-12-17 15:20:50|22391.77|22391.77|22387.93|22387.93|22391.77|22391.77|22387.93|22387.93|0
1608218460000|2020-12-17 15:21:00|22389.51|22389.51|22387.14|22387.14|22389.57|22389.57|22387.14|22387.14|0
1608218470000|2020-12-17 15:21:10|22385.55|22385.55|22378.28|22378.28|22385.55|22385.55|22378.28|22378.28|0
1608218480000|2020-12-17 15:21:20|22379.65|22379.65|22379.35|22379.35|22379.65|22379.65|22379.35|22379.35|0
1608218490000|2020-12-17 15:21:30|22378.7|22378.7|22378.52|22378.52|22378.71|22378.71|22376.37|22376.37|0
1608218500000|2020-12-17 15:21:40|22379.99|22379.99|22380.92|22380.92|22381.56|22381.56|22379.99|22379.99|0
1608218510000|2020-12-17 15:21:50|22380.71|22380.71|22376.1|22376.1|22384.14|22384.14|22376.1|22376.1|0
1608218520000|2020-12-17 15:22:00|22375.83|22375.83|22375.83|22375.83|22375.83|22375.83|22375.83|22375.83|0
1608218530000|2020-12-17 15:22:10|22375.48|22375.48|22374.93|22374.93|22375.48|22375.48|22374.93|22374.93|0
1608218540000|2020-12-17 15:22:20|22374.71|22374.71|22366.43|22366.43|22374.71|22374.71|22366.43|22366.43|0
1608218550000|2020-12-17 15:22:30|22367.21|22367.21|22365.93|22365.93|22367.21|22367.21|22365.93|22365.93|0
1608218560000|2020-12-17 15:22:40|22364.88|22364.88|22366.26|22366.26|22366.26|22366.26|22364.88|22364.88|0
1608218570000|2020-12-17 15:22:50|22364.88|22364.88|22364.74|22364.74|22364.88|22364.88|22364.74|22364.74|0
1608218580000|2020-12-17 15:23:00|22360.43|22360.43|22358.38|22358.38|22360.43|22360.43|22356.52|22356.52|0
1608218590000|2020-12-17 15:23:10|22358.91|22358.91|22363.87|22363.87|22363.87|22363.87|22358.91|22358.91|0
1608218600000|2020-12-17 15:23:20|22362.51|22362.51|22355.95|22355.95|22362.51|22362.51|22355.95|22355.95|0
1608218610000|2020-12-17 15:23:30|22354.58|22354.58|22347.9|22347.9|22354.58|22354.58|22347.9|22347.9|0
1608218620000|2020-12-17 15:23:40|22347.37|22347.37|22344.62|22344.62|22347.37|22347.37|22344.62|22344.62|0
1608218630000|2020-12-17 15:23:50|22346|22346|22343.11|22343.11|22346|22346|22343.11|22343.11|0
1608218640000|2020-12-17 15:24:00|22342.68|22342.68|22338.82|22338.82|22343.06|22343.06|22338.82|22338.82|0
1608218650000|2020-12-17 15:24:10|22339.04|22339.04|22347.46|22347.46|22347.46|22347.46|22339.04|22339.04|0
1608218660000|2020-12-17 15:24:20|22347.6|22347.6|22346.82|22346.82|22347.6|22347.6|22346.82|22346.82|0
1608218670000|2020-12-17 15:24:30|22347.03|22347.03|22348.1|22348.1|22348.1|22348.1|22345.73|22345.73|0
1608218680000|2020-12-17 15:24:40|22348.17|22348.17|22347.92|22347.92|22348.17|22348.17|22347.39|22347.39|0
1608218690000|2020-12-17 15:24:50|22349.29|22349.29|22349.29|22349.29|22349.29|22349.29|22349.29|22349.29|0
1608218700000|2020-12-17 15:25:00|22350.07|22350.07|22358.73|22358.73|22358.73|22358.73|22349.38|22349.38|0
1608218710000|2020-12-17 15:25:10|22359.78|22359.78|22359.62|22359.62|22359.78|22359.78|22359.62|22359.62|0
1608218720000|2020-12-17 15:25:20|22358.57|22358.57|22357.67|22357.67|22358.57|22358.57|22357.67|22357.67|0
1608218740000|2020-12-17 15:25:40|22356.89|22356.89|22356.11|22356.11|22356.89|22356.89|22356.11|22356.11|0
1608218750000|2020-12-17 15:25:50|22355.89|22355.89|22348.5|22348.5|22355.89|22355.89|22348.5|22348.5|0
1608218760000|2020-12-17 15:26:00|22348.72|22348.72|22337.64|22337.64|22348.72|22348.72|22337.64|22337.64|0
1608218770000|2020-12-17 15:26:10|22337.12|22337.12|22337.64|22337.64|22337.64|22337.64|22337.12|22337.12|0
1608218780000|2020-12-17 15:26:20|22336.09|22336.09|22337.1|22337.1|22339.36|22339.36|22336.09|22336.09|0
1608218790000|2020-12-17 15:26:30|22338.68|22338.68|22340.78|22340.78|22340.78|22340.78|22338.68|22338.68|0
1608218800000|2020-12-17 15:26:40|22341.56|22341.56|22343.83|22343.83|22343.83|22343.83|22341.56|22341.56|0
1608218810000|2020-12-17 15:26:50|22344.61|22344.61|22345.98|22345.98|22346.88|22346.88|22344.61|22344.61|0
1608218820000|2020-12-17 15:27:00|22344.4|22344.4|22347.04|22347.04|22347.04|22347.04|22343.03|22343.03|0
1608218830000|2020-12-17 15:27:10|22347.26|22347.26|22347.85|22347.85|22347.85|22347.85|22346.48|22346.48|0
1608218840000|2020-12-17 15:27:20|22347.62|22347.62|22339.2|22339.2|22347.62|22347.62|22339.2|22339.2|0
1608218850000|2020-12-17 15:27:30|22339.73|22339.73|22340.25|22340.25|22340.25|22340.25|22339.73|22339.73|0
1608218860000|2020-12-17 15:27:40|22339.82|22339.82|22344.38|22344.38|22344.38|22344.38|22339.82|22339.82|0
1608218870000|2020-12-17 15:27:50|22345.06|22345.06|22346.53|22346.53|22346.53|22346.53|22345.06|22345.06|0
1608218880000|2020-12-17 15:28:00|22347.06|22347.06|22349.09|22349.09|22349.74|22349.74|22347.03|22347.03|0
1608218890000|2020-12-17 15:28:10|22350.14|22350.14|22350.26|22350.26|22350.26|22350.26|22350.14|22350.14|0
1608218900000|2020-12-17 15:28:20|22350.39|22350.39|22352.97|22352.97|22352.97|22352.97|22350.39|22350.39|0
1608218910000|2020-12-17 15:28:30|22354.35|22354.35|22350.98|22350.98|22354.35|22354.35|22350.2|22350.2|0
1608218920000|2020-12-17 15:28:40|22346.85|22346.85|22345.97|22345.97|22346.85|22346.85|22345.97|22345.97|0
1608218930000|2020-12-17 15:28:50|22344.59|22344.59|22339.85|22339.85|22344.59|22344.59|22339.85|22339.85|0
1608218940000|2020-12-17 15:29:00|22339.33|22339.33|22333.38|22333.38|22339.33|22339.33|22333.32|22333.32|0
1608218950000|2020-12-17 15:29:10|22333.27|22333.27|22331.89|22331.89|22333.27|22333.27|22331.89|22331.89|0
1608218960000|2020-12-17 15:29:20|22329.84|22329.84|22328.26|22328.26|22329.84|22329.84|22328.26|22328.26|0
1608218970000|2020-12-17 15:29:30|22328.95|22328.95|22329.41|22329.41|22330.16|22330.16|22328.88|22328.88|0
1608218980000|2020-12-17 15:29:40|22332.16|22332.16|22329.29|22329.29|22332.16|22332.16|22329.29|22329.29|0
1608218990000|2020-12-17 15:29:50|22329.17|22329.17|22329.01|22329.01|22329.23|22329.23|22329.01|22329.01|0
1608219000000|2020-12-17 15:30:00|22328.07|22328.07|22336.08|22336.08|22336.08|22336.08|22326.2|22326.2|0
1608219010000|2020-12-17 15:30:10|22336.22|22336.22|22333.66|22333.66|22336.22|22336.22|22333.66|22333.66|0
1608219020000|2020-12-17 15:30:20|22334.71|22334.71|22334.81|22334.81|22334.81|22334.81|22334.71|22334.71|0
1608219030000|2020-12-17 15:30:30|22334.03|22334.03|22333.19|22333.19|22334.03|22334.03|22332.45|22332.45|0
1608219040000|2020-12-17 15:30:40|22333.62|22333.62|22333.48|22333.48|22333.62|22333.62|22333.48|22333.48|0
1608219050000|2020-12-17 15:30:50|22333.35|22333.35|22331.29|22331.29|22333.35|22333.35|22330.61|22330.61|0
1608219060000|2020-12-17 15:31:00|22328.95|22328.95|22323.32|22323.32|22328.95|22328.95|22323.32|22323.32|0
1608219070000|2020-12-17 15:31:10|22323.11|22323.11|22323.32|22323.32|22324|22324|22323.11|22323.11|0
1608219080000|2020-12-17 15:31:20|22323.54|22323.54|22320.84|22320.84|22323.97|22323.97|22320.84|22320.84|0
1608219090000|2020-12-17 15:31:30|22320.19|22320.19|22317.87|22317.87|22320.84|22320.84|22317.66|22317.66|0
1608219100000|2020-12-17 15:31:40|22315.77|22315.77|22314.48|22314.48|22315.77|22315.77|22314.02|22314.02|0
1608219110000|2020-12-17 15:31:50|22314.69|22314.69|22321.11|22321.11|22321.11|22321.11|22314.69|22314.69|0
1608219120000|2020-12-17 15:32:00|22321.25|22321.25|22319.78|22319.78|22321.5|22321.5|22318.67|22318.67|0
1608219130000|2020-12-17 15:32:10|22320.06|22320.06|22328.62|22328.62|22328.62|22328.62|22319.28|22319.28|0
1608219140000|2020-12-17 15:32:20|22329.05|22329.05|22336.62|22336.62|22336.62|22336.62|22329.05|22329.05|0
1608219150000|2020-12-17 15:32:30|22337.67|22337.67|22334.21|22334.21|22337.67|22337.67|22334.21|22334.21|0
1608219160000|2020-12-17 15:32:40|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|22334.15|0
1608219170000|2020-12-17 15:32:50|22334.26|22334.26|22331.91|22331.91|22334.26|22334.26|22331.91|22331.91|0
1608219180000|2020-12-17 15:33:00|22331.78|22331.78|22339.59|22339.59|22340.96|22340.96|22331.1|22331.1|0
1608219190000|2020-12-17 15:33:10|22340.64|22340.64|22340.02|22340.02|22341.08|22341.08|22340.02|22340.02|0
1608219200000|2020-12-17 15:33:20|22339.5|22339.5|22339.38|22339.38|22339.81|22339.81|22339.38|22339.38|0
1608219210000|2020-12-17 15:33:30|22338.61|22338.61|22335.24|22335.24|22338.61|22338.61|22335.24|22335.24|0
1608219220000|2020-12-17 15:33:40|22335.02|22335.02|22334.31|22334.31|22335.02|22335.02|22334.25|22334.25|0
1608219230000|2020-12-17 15:33:50|22332.27|22332.27|22337.35|22337.35|22337.35|22337.35|22331.09|22331.09|0
1608219240000|2020-12-17 15:34:00|22338|22338|22335.04|22335.04|22338|22338|22335.04|22335.04|0
1608219250000|2020-12-17 15:34:10|22335.16|22335.16|22336.02|22336.02|22336.02|22336.02|22335.16|22335.16|0
1608219260000|2020-12-17 15:34:20|22334.65|22334.65|22336.02|22336.02|22336.02|22336.02|22334.65|22334.65|0
1608219270000|2020-12-17 15:34:30|22333.87|22333.87|22330.18|22330.18|22333.87|22333.87|22330.18|22330.18|0
1608219280000|2020-12-17 15:34:40|22330.39|22330.39|22330.26|22330.26|22330.39|22330.39|22330.26|22330.26|0
1608219290000|2020-12-17 15:34:50|22330.19|22330.19|22333.45|22333.45|22333.66|22333.66|22327.81|22327.81|0
1608219300000|2020-12-17 15:35:00|22332.67|22332.67|22321.54|22321.54|22332.73|22332.73|22321.54|22321.54|0
1608219310000|2020-12-17 15:35:10|22322.91|22322.91|22321.2|22321.2|22324.41|22324.41|22321.2|22321.2|0
1608219320000|2020-12-17 15:35:20|22322.78|22322.78|22322.14|22322.14|22322.78|22322.78|22322.14|22322.14|0
1608219330000|2020-12-17 15:35:30|22321.45|22321.45|22325.16|22325.16|22325.16|22325.16|22321.45|22321.45|0
1608219340000|2020-12-17 15:35:40|22325.1|22325.1|22327.86|22327.86|22327.86|22327.86|22325.1|22325.1|0
1608219350000|2020-12-17 15:35:50|22327.97|22327.97|22327.94|22327.94|22330.77|22330.77|22327.94|22327.94|0
1608219360000|2020-12-17 15:36:00|22327.17|22327.17|22319.29|22319.29|22327.17|22327.17|22319.29|22319.29|0
1608219370000|2020-12-17 15:36:10|22318.17|22318.17|22313.7|22313.7|22318.17|22318.17|22312.46|22312.46|0
1608219380000|2020-12-17 15:36:20|22314.75|22314.75|22316.33|22316.33|22316.33|22316.33|22314.75|22314.75|0
1608219390000|2020-12-17 15:36:30|22319.08|22319.08|22316.66|22316.66|22319.61|22319.61|22316.66|22316.66|0
1608219400000|2020-12-17 15:36:40|22318.21|22318.21|22318.65|22318.65|22319.27|22319.27|22316.48|22316.48|0
1608219410000|2020-12-17 15:36:50|22319.18|22319.18|22320.23|22320.23|22320.23|22320.23|22317.8|22317.8|0
1608219420000|2020-12-17 15:37:00|22319.45|22319.45|22317.53|22317.53|22319.45|22319.45|22317.34|22317.34|0
1608219430000|2020-12-17 15:37:10|22318.59|22318.59|22312.02|22312.02|22318.59|22318.59|22312.02|22312.02|0
1608219440000|2020-12-17 15:37:20|22311.33|22311.33|22309.64|22309.64|22312.39|22312.39|22309.64|22309.64|0
1608219450000|2020-12-17 15:37:30|22308.95|22308.95|22309.48|22309.48|22309.48|22309.48|22306.53|22306.53|0
1608219460000|2020-12-17 15:37:40|22311.56|22311.56|22312.34|22312.34|22312.34|22312.34|22311.56|22311.56|0
1608219470000|2020-12-17 15:37:50|22312.87|22312.87|22316.6|22316.6|22316.6|22316.6|22312.87|22312.87|0
1608219480000|2020-12-17 15:38:00|22318.34|22318.34|22316.51|22316.51|22318.77|22318.77|22314.77|22314.77|0
1608219490000|2020-12-17 15:38:10|22317.22|22317.22|22314.35|22314.35|22318.12|22318.12|22314.35|22314.35|0
1608219500000|2020-12-17 15:38:20|22314.88|22314.88|22313.82|22313.82|22314.88|22314.88|22313.82|22313.82|0
1608219520000|2020-12-17 15:38:40|22314.04|22314.04|22311.76|22311.76|22314.16|22314.16|22311.23|22311.23|0
1608219530000|2020-12-17 15:38:50|22310.98|22310.98|22308.93|22308.93|22310.98|22310.98|22308.93|22308.93|0
1608219540000|2020-12-17 15:39:00|22308.75|22308.75|22298.48|22298.48|22308.75|22308.75|22297.95|22297.95|0
1608219550000|2020-12-17 15:39:10|22298.92|22298.92|22297.55|22297.55|22298.92|22298.92|22297.55|22297.55|0
1608219560000|2020-12-17 15:39:20|22296.49|22296.49|22294.54|22294.54|22296.49|22296.49|22294.54|22294.54|0
1608219570000|2020-12-17 15:39:30|22293.76|22293.76|22287.01|22287.01|22293.98|22293.98|22287.01|22287.01|0
1608219580000|2020-12-17 15:39:40|22287.54|22287.54|22287.54|22287.54|22287.54|22287.54|22287.54|22287.54|0
1608219590000|2020-12-17 15:39:50|22288.59|22288.59|22291.55|22291.55|22292.07|22292.07|22288.59|22288.59|0
1608219600000|2020-12-17 15:40:00|22292.33|22292.33|22289.43|22289.43|22292.54|22292.54|22289.43|22289.43|0
1608219610000|2020-12-17 15:40:10|22289.29|22289.29|22287.18|22287.18|22289.29|22289.29|22287.18|22287.18|0
1608219620000|2020-12-17 15:40:20|22284.43|22284.43|22291.23|22291.23|22291.23|22291.23|22283.75|22283.75|0
1608219630000|2020-12-17 15:40:30|22289.67|22289.67|22286.48|22286.48|22291.26|22291.26|22286.41|22286.41|0
1608219640000|2020-12-17 15:40:40|22286.69|22286.69|22286.69|22286.69|22286.69|22286.69|22286.69|22286.69|0
1608219650000|2020-12-17 15:40:50|22285.92|22285.92|22284.55|22284.55|22285.92|22285.92|22284.55|22284.55|0
1608219660000|2020-12-17 15:41:00|22283.39|22283.39|22284.17|22284.17|22284.17|22284.17|22283.39|22283.39|0
1608219670000|2020-12-17 15:41:10|22283.94|22283.94|22287.74|22287.74|22287.74|22287.74|22283.94|22283.94|0
1608219680000|2020-12-17 15:41:20|22286.47|22286.47|22285.18|22285.18|22286.47|22286.47|22285.18|22285.18|0
1608219690000|2020-12-17 15:41:30|22285.96|22285.96|22277.27|22277.27|22285.96|22285.96|22277.27|22277.27|0
1608219700000|2020-12-17 15:41:40|22278.64|22278.64|22279.95|22279.95|22279.95|22279.95|22278.64|22278.64|0
1608219710000|2020-12-17 15:41:50|22279.83|22279.83|22279.83|22279.83|22279.83|22279.83|22279.83|22279.83|0
1608219720000|2020-12-17 15:42:00|22281.2|22281.2|22282.58|22282.58|22282.58|22282.58|22281.2|22281.2|0
1608219730000|2020-12-17 15:42:10|22281.59|22281.59|22289.27|22289.27|22289.27|22289.27|22281.59|22281.59|0
1608219740000|2020-12-17 15:42:20|22289.06|22289.06|22291.46|22291.46|22291.46|22291.46|22288.85|22288.85|0
1608219750000|2020-12-17 15:42:30|22291.98|22291.98|22291.92|22291.92|22291.98|22291.98|22291.85|22291.85|0
1608219760000|2020-12-17 15:42:40|22292.12|22292.12|22295.23|22295.23|22295.23|22295.23|22291.97|22291.97|0
1608219770000|2020-12-17 15:42:50|22295.02|22295.02|22293.97|22293.97|22295.02|22295.02|22293.97|22293.97|0
1608219780000|2020-12-17 15:43:00|22293.28|22293.28|22293.28|22293.28|22293.28|22293.28|22293.28|22293.28|0
1608219790000|2020-12-17 15:43:10|22291.91|22291.91|22285.8|22285.8|22291.91|22291.91|22285.8|22285.8|0
1608219800000|2020-12-17 15:43:20|22283.69|22283.69|22282.16|22282.16|22283.69|22283.69|22282.09|22282.09|0
1608219810000|2020-12-17 15:43:30|22281.72|22281.72|22280.36|22280.36|22281.72|22281.72|22280.36|22280.36|0
1608219820000|2020-12-17 15:43:40|22278.98|22278.98|22281.21|22281.21|22281.41|22281.41|22278.98|22278.98|0
1608219830000|2020-12-17 15:43:50|22281.42|22281.42|22272.62|22272.62|22281.64|22281.64|22272.62|22272.62|0
1608219840000|2020-12-17 15:44:00|22273.68|22273.68|22276.06|22276.06|22278.92|22278.92|22272.37|22272.37|0
1608219850000|2020-12-17 15:44:10|22276.17|22276.17|22275.06|22275.06|22276.17|22276.17|22275.06|22275.06|0
1608219860000|2020-12-17 15:44:20|22270.93|22270.93|22268.5|22268.5|22270.93|22270.93|22268.5|22268.5|0
1608219870000|2020-12-17 15:44:30|22267.72|22267.72|22271.22|22271.22|22271.22|22271.22|22267.21|22267.21|0
1608219880000|2020-12-17 15:44:40|22271.01|22271.01|22270.07|22270.07|22271.07|22271.07|22270.07|22270.07|0
1608219890000|2020-12-17 15:44:50|22269.74|22269.74|22268.11|22268.11|22269.81|22269.81|22268.11|22268.11|0
1608219900000|2020-12-17 15:45:00|22268.05|22268.05|22272.06|22272.06|22272.06|22272.06|22268.05|22268.05|0
1608219910000|2020-12-17 15:45:10|22274.39|22274.39|22277.68|22277.68|22277.8|22277.8|22274.39|22274.39|0
1608219920000|2020-12-17 15:45:20|22278.73|22278.73|22280.11|22280.11|22280.11|22280.11|22278.73|22278.73|0
1608219930000|2020-12-17 15:45:30|22279.58|22279.58|22277.46|22277.46|22279.58|22279.58|22277.18|22277.18|0
1608219940000|2020-12-17 15:45:40|22277.98|22277.98|22280.04|22280.04|22280.04|22280.04|22277.46|22277.46|0
1608219950000|2020-12-17 15:45:50|22280.72|22280.72|22283.54|22283.54|22283.54|22283.54|22280.65|22280.65|0
1608219960000|2020-12-17 15:46:00|22286.29|22286.29|22284.27|22284.27|22286.29|22286.29|22284.27|22284.27|0
1608219970000|2020-12-17 15:46:10|22283.59|22283.59|22283.59|22283.59|22283.59|22283.59|22283.59|22283.59|0
1608219980000|2020-12-17 15:46:20|22284.11|22284.11|22285.35|22285.35|22285.49|22285.49|22284.11|22284.11|0
1608219990000|2020-12-17 15:46:30|22286.4|22286.4|22285.97|22285.97|22286.4|22286.4|22285.97|22285.97|0
1608220000000|2020-12-17 15:46:40|22286.19|22286.19|22287.02|22287.02|22287.24|22287.24|22286.19|22286.19|0
1608220010000|2020-12-17 15:46:50|22283.56|22283.56|22286.13|22286.13|22287.86|22287.86|22282.51|22282.51|0
1608220020000|2020-12-17 15:47:00|22286.19|22286.19|22283.86|22283.86|22286.25|22286.25|22283.5|22283.5|0
1608220030000|2020-12-17 15:47:10|22283.93|22283.93|22283.21|22283.21|22283.93|22283.93|22282.55|22282.55|0
1608220040000|2020-12-17 15:47:20|22282.68|22282.68|22284|22284|22284|22284|22282.14|22282.14|0
1608220050000|2020-12-17 15:47:30|22284.69|22284.69|22284.73|22284.73|22284.73|22284.73|22283.22|22283.22|0
1608220060000|2020-12-17 15:47:40|22286.1|22286.1|22289.88|22289.88|22290.1|22290.1|22286.1|22286.1|0
1608220070000|2020-12-17 15:47:50|22290.94|22290.94|22293.62|22293.62|22293.69|22293.69|22290.94|22290.94|0
1608220080000|2020-12-17 15:48:00|22295.2|22295.2|22293.3|22293.3|22295.98|22295.98|22293.3|22293.3|0
1608220090000|2020-12-17 15:48:10|22291.92|22291.92|22292.57|22292.57|22293.3|22293.3|22291.92|22291.92|0
1608220100000|2020-12-17 15:48:20|22293.35|22293.35|22297.84|22297.84|22297.84|22297.84|22293.35|22293.35|0
1608220110000|2020-12-17 15:48:30|22299.42|22299.42|22297.84|22297.84|22299.42|22299.42|22297.84|22297.84|0
1608220120000|2020-12-17 15:48:40|22298.89|22298.89|22302.78|22302.78|22302.78|22302.78|22298.89|22298.89|0
1608220130000|2020-12-17 15:48:50|22303.56|22303.56|22307.25|22307.25|22307.25|22307.25|22303.56|22303.56|0
1608220140000|2020-12-17 15:49:00|22306.72|22306.72|22309.91|22309.91|22309.91|22309.91|22306.72|22306.72|0
1608220150000|2020-12-17 15:49:10|22308.53|22308.53|22304.99|22304.99|22308.53|22308.53|22304.99|22304.99|0
1608220160000|2020-12-17 15:49:20|22305.67|22305.67|22305.67|22305.67|22305.67|22305.67|22305.67|22305.67|0
1608220170000|2020-12-17 15:49:30|22304.62|22304.62|22300.41|22300.41|22304.62|22304.62|22300.41|22300.41|0
1608220180000|2020-12-17 15:49:40|22300.19|22300.19|22298.14|22298.14|22300.19|22300.19|22298.14|22298.14|0
1608220190000|2020-12-17 15:49:50|22297.85|22297.85|22296.29|22296.29|22297.85|22297.85|22296.29|22296.29|0
1608220200000|2020-12-17 15:50:00|22295.61|22295.61|22294.07|22294.07|22295.75|22295.75|22293.86|22293.86|0
1608220210000|2020-12-17 15:50:10|22294|22294|22290.84|22290.84|22294|22294|22289.79|22289.79|0
1608220220000|2020-12-17 15:50:20|22292.22|22292.22|22292.69|22292.69|22292.69|22292.69|22292.16|22292.16|0
1608220230000|2020-12-17 15:50:30|22292.9|22292.9|22297.98|22297.98|22297.98|22297.98|22292.9|22292.9|0
1608220240000|2020-12-17 15:50:40|22297.3|22297.3|22301.95|22301.95|22301.95|22301.95|22297.3|22297.3|0
1608220250000|2020-12-17 15:50:50|22303.32|22303.32|22304.31|22304.31|22304.84|22304.84|22303.32|22303.32|0
1608220260000|2020-12-17 15:51:00|22304.38|22304.38|22304.53|22304.53|22304.67|22304.67|22304.38|22304.38|0
1608220270000|2020-12-17 15:51:10|22303.75|22303.75|22298.6|22298.6|22303.75|22303.75|22298.53|22298.53|0
1608220280000|2020-12-17 15:51:20|22298.38|22298.38|22301.22|22301.22|22301.22|22301.22|22298.27|22298.27|0
1608220290000|2020-12-17 15:51:30|22300.69|22300.69|22296.85|22296.85|22300.69|22300.69|22296.85|22296.85|0
1608220300000|2020-12-17 15:51:40|22297.38|22297.38|22296.85|22296.85|22297.38|22297.38|22296.85|22296.85|0
1608220310000|2020-12-17 15:51:50|22296.32|22296.32|22288.15|22288.15|22296.32|22296.32|22288.15|22288.15|0
1608220320000|2020-12-17 15:52:00|22287.47|22287.47|22285.09|22285.09|22287.47|22287.47|22284.56|22284.56|0
1608220330000|2020-12-17 15:52:10|22284.4|22284.4|22289.97|22289.97|22290.49|22290.49|22284.4|22284.4|0
1608220340000|2020-12-17 15:52:20|22290.75|22290.75|22290.75|22290.75|22290.75|22290.75|22290.75|22290.75|0
1608220350000|2020-12-17 15:52:30|22290.96|22290.96|22291.1|22291.1|22291.1|22291.1|22290.96|22290.96|0
1608220360000|2020-12-17 15:52:40|22292.47|22292.47|22291.78|22291.78|22293|22293|22291.1|22291.1|0
1608220370000|2020-12-17 15:52:50|22291.25|22291.25|22287.13|22287.13|22291.25|22291.25|22287.13|22287.13|0
1608220380000|2020-12-17 15:53:00|22285.55|22285.55|22286.93|22286.93|22286.93|22286.93|22285.55|22285.55|0
1608220390000|2020-12-17 15:53:10|22285.37|22285.37|22279.89|22279.89|22285.37|22285.37|22279.36|22279.36|0
1608220400000|2020-12-17 15:53:20|22280.6|22280.6|22280.41|22280.41|22280.81|22280.81|22280.41|22280.41|0
1608220410000|2020-12-17 15:53:30|22281.46|22281.46|22288.58|22288.58|22288.58|22288.58|22281.46|22281.46|0
1608220420000|2020-12-17 15:53:40|22291.21|22291.21|22290.94|22290.94|22294.42|22294.42|22290.94|22290.94|0
1608220430000|2020-12-17 15:53:50|22292.31|22292.31|22293.69|22293.69|22293.69|22293.69|22292.31|22292.31|0
1608220440000|2020-12-17 15:54:00|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|22294.21|0
1608220450000|2020-12-17 15:54:10|22294.89|22294.89|22291.96|22291.96|22294.89|22294.89|22291.96|22291.96|0
1608220460000|2020-12-17 15:54:20|22290.91|22290.91|22294.57|22294.57|22294.57|22294.57|22288.85|22288.85|0
1608220470000|2020-12-17 15:54:30|22295.1|22295.1|22295.78|22295.78|22295.78|22295.78|22295.1|22295.1|0
1608220480000|2020-12-17 15:54:40|22295.26|22295.26|22290.75|22290.75|22296.63|22296.63|22290.75|22290.75|0
1608220490000|2020-12-17 15:54:50|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|22289.7|0
1608220500000|2020-12-17 15:55:00|22288.33|22288.33|22285.65|22285.65|22288.33|22288.33|22285.65|22285.65|0
1608220510000|2020-12-17 15:55:10|22284.96|22284.96|22284.96|22284.96|22285.17|22285.17|22284.75|22284.75|0
1608220520000|2020-12-17 15:55:20|22285.16|22285.16|22289.21|22289.21|22289.21|22289.21|22285.16|22285.16|0
1608220530000|2020-12-17 15:55:30|22289.27|22289.27|22289.21|22289.21|22289.27|22289.27|22289.21|22289.21|0
1608220540000|2020-12-17 15:55:40|22289.43|22289.43|22290.79|22290.79|22290.79|22290.79|22289.43|22289.43|0
1608220550000|2020-12-17 15:55:50|22289.42|22289.42|22288.12|22288.12|22289.63|22289.63|22288.05|22288.05|0
1608220560000|2020-12-17 15:56:00|22288.05|22288.05|22286.36|22286.36|22289.11|22289.11|22286.36|22286.36|0
1608220570000|2020-12-17 15:56:10|22284.78|22284.78|22281.73|22281.73|22284.78|22284.78|22280.95|22280.95|0
1608220580000|2020-12-17 15:56:20|22278.98|22278.98|22277.4|22277.4|22278.98|22278.98|22277.4|22277.4|0
1608220590000|2020-12-17 15:56:30|22276.03|22276.03|22277.4|22277.4|22277.4|22277.4|22275.34|22275.34|0
1608220600000|2020-12-17 15:56:40|22278.08|22278.08|22282.98|22282.98|22282.98|22282.98|22278.08|22278.08|0
1608220610000|2020-12-17 15:56:50|22282.76|22282.76|22284.04|22284.04|22284.04|22284.04|22282.76|22282.76|0
1608220620000|2020-12-17 15:57:00|22282.66|22282.66|22279.06|22279.06|22282.66|22282.66|22279.06|22279.06|0
1608220630000|2020-12-17 15:57:10|22277.69|22277.69|22276.98|22276.98|22277.76|22277.76|22276.98|22276.98|0
1608220640000|2020-12-17 15:57:20|22275.93|22275.93|22277.26|22277.26|22277.26|22277.26|22275.93|22275.93|0
1608220650000|2020-12-17 15:57:30|22276.99|22276.99|22275.96|22275.96|22276.99|22276.99|22275.43|22275.43|0
1608220660000|2020-12-17 15:57:40|22275.43|22275.43|22276.21|22276.21|22276.74|22276.74|22274.9|22274.9|0
1608220670000|2020-12-17 15:57:50|22276.74|22276.74|22277.79|22277.79|22277.79|22277.79|22276.74|22276.74|0
1608220680000|2020-12-17 15:58:00|22277.26|22277.26|22276.32|22276.32|22278.74|22278.74|22276.32|22276.32|0
1608220690000|2020-12-17 15:58:10|22274.94|22274.94|22277.37|22277.37|22277.37|22277.37|22274.94|22274.94|0
1608220720000|2020-12-17 15:58:40|22276.59|22276.59|22281.12|22281.12|22281.12|22281.12|22276.59|22276.59|0
1608220730000|2020-12-17 15:58:50|22280.59|22280.59|22280.16|22280.16|22280.59|22280.59|22280.16|22280.16|0
1608220740000|2020-12-17 15:59:00|22279.63|22279.63|22273.7|22273.7|22279.63|22279.63|22273.7|22273.7|0
1608220750000|2020-12-17 15:59:10|22272.32|22272.32|22268.92|22268.92|22272.32|22272.32|22268.39|22268.39|0
1608220760000|2020-12-17 15:59:20|22268.98|22268.98|22265.59|22265.59|22269.04|22269.04|22265.59|22265.59|0
1608220770000|2020-12-17 15:59:30|22264.21|22264.21|22267.97|22267.97|22267.97|22267.97|22263.9|22263.9|0
1608220780000|2020-12-17 15:59:40|22269.43|22269.43|22275.36|22275.36|22275.36|22275.36|22269.43|22269.43|0
1608220790000|2020-12-17 15:59:50|22276.14|22276.14|22282.87|22282.87|22282.87|22282.87|22276.14|22276.14|0
1608220800000|2020-12-17 16:00:00|22284.15|22284.15|22288.1|22288.1|22288.7|22288.7|22283.09|22283.09|0
1608220810000|2020-12-17 16:00:10|22286.73|22286.73|22288.92|22288.92|22289.31|22289.31|22286.73|22286.73|0
1608220820000|2020-12-17 16:00:20|22289.14|22289.14|22289.2|22289.2|22290.25|22290.25|22289.14|22289.14|0
1608220830000|2020-12-17 16:00:30|22290.25|22290.25|22293.04|22293.04|22293.04|22293.04|22288.98|22288.98|0
1608220840000|2020-12-17 16:00:40|22293.72|22293.72|22292.23|22292.23|22293.72|22293.72|22291.7|22291.7|0
1608220850000|2020-12-17 16:00:50|22292.01|22292.01|22289.95|22289.95|22292.01|22292.01|22289.95|22289.95|0
1608220860000|2020-12-17 16:01:00|22288.9|22288.9|22287.41|22287.41|22288.9|22288.9|22287.41|22287.41|0
1608220870000|2020-12-17 16:01:10|22288.79|22288.79|22286.5|22286.5|22288.79|22288.79|22286.32|22286.32|0
1608220880000|2020-12-17 16:01:20|22285.82|22285.82|22286.92|22286.92|22287.45|22287.45|22285.82|22285.82|0
1608220890000|2020-12-17 16:01:30|22287.7|22287.7|22289.76|22289.76|22289.76|22289.76|22287.7|22287.7|0
1608220900000|2020-12-17 16:01:40|22288.39|22288.39|22287.39|22287.39|22288.39|22288.39|22287.01|22287.01|0
1608220910000|2020-12-17 16:01:50|22287.92|22287.92|22287.55|22287.55|22287.92|22287.92|22286.18|22286.18|0
1608220920000|2020-12-17 16:02:00|22287.02|22287.02|22290.06|22290.06|22290.06|22290.06|22287.02|22287.02|0
1608220930000|2020-12-17 16:02:10|22290.59|22290.59|22287.37|22287.37|22290.59|22290.59|22287.37|22287.37|0
1608220940000|2020-12-17 16:02:20|22287.25|22287.25|22285.16|22285.16|22287.32|22287.32|22284.56|22284.56|0
1608220960000|2020-12-17 16:02:40|22285.09|22285.09|22282.23|22282.23|22285.09|22285.09|22282.23|22282.23|0
1608220970000|2020-12-17 16:02:50|22281.71|22281.71|22281.5|22281.5|22281.71|22281.71|22280.33|22280.33|0
1608220980000|2020-12-17 16:03:00|22280.97|22280.97|22285.68|22285.68|22285.68|22285.68|22279.93|22279.93|0
1608220990000|2020-12-17 16:03:10|22282.93|22282.93|22283.07|22283.07|22283.76|22283.76|22282.39|22282.39|0
1608221000000|2020-12-17 16:03:20|22283.85|22283.85|22282.48|22282.48|22283.85|22283.85|22282.48|22282.48|0
1608221010000|2020-12-17 16:03:30|22281.7|22281.7|22281.47|22281.47|22281.7|22281.7|22278.91|22278.91|0
1608221020000|2020-12-17 16:03:40|22281.69|22281.69|22280.77|22280.77|22281.69|22281.69|22280.35|22280.35|0
1608221030000|2020-12-17 16:03:50|22279.4|22279.4|22276.26|22276.26|22279.4|22279.4|22276.26|22276.26|0
1608221040000|2020-12-17 16:04:00|22274.88|22274.88|22275.41|22275.41|22275.41|22275.41|22274.73|22274.73|0
1608221050000|2020-12-17 16:04:10|22274.63|22274.63|22268.32|22268.32|22274.63|22274.63|22268.32|22268.32|0
1608221060000|2020-12-17 16:04:20|22267.54|22267.54|22260.32|22260.32|22267.99|22267.99|22260.32|22260.32|0
1608221070000|2020-12-17 16:04:30|22261.1|22261.1|22262.48|22262.48|22263.85|22263.85|22261.1|22261.1|0
1608221080000|2020-12-17 16:04:40|22263.53|22263.53|22265.59|22265.59|22265.59|22265.59|22263|22263|0
1608221090000|2020-12-17 16:04:50|22265.66|22265.66|22264.72|22264.72|22265.93|22265.93|22264.56|22264.56|0
1608221100000|2020-12-17 16:05:00|22264.94|22264.94|22264.77|22264.77|22269.07|22269.07|22262.43|22262.43|0
1608221110000|2020-12-17 16:05:10|22264.08|22264.08|22259.88|22259.88|22264.08|22264.08|22259.88|22259.88|0
1608221120000|2020-12-17 16:05:20|22259.67|22259.67|22260.7|22260.7|22261.91|22261.91|22259.67|22259.67|0
1608221130000|2020-12-17 16:05:30|22260.02|22260.02|22255.32|22255.32|22260.02|22260.02|22255.19|22255.19|0
1608221140000|2020-12-17 16:05:40|22253.2|22253.2|22250.35|22250.35|22253.7|22253.7|22250.35|22250.35|0
1608221150000|2020-12-17 16:05:50|22250.28|22250.28|22249.84|22249.84|22250.28|22250.28|22249.6|22249.6|0
1608221160000|2020-12-17 16:06:00|22250.22|22250.22|22250.87|22250.87|22251.9|22251.9|22250.22|22250.22|0
1608221170000|2020-12-17 16:06:10|22250.19|22250.19|22250.44|22250.44|22251.12|22251.12|22248.81|22248.81|0
1608221180000|2020-12-17 16:06:20|22251.81|22251.81|22253.06|22253.06|22253.19|22253.19|22251.81|22251.81|0
1608221190000|2020-12-17 16:06:30|22253|22253|22247.51|22247.51|22253|22253|22242.01|22242.01|0
1608221200000|2020-12-17 16:06:40|22247.45|22247.45|22247.39|22247.39|22247.45|22247.45|22245.49|22245.49|0
1608221210000|2020-12-17 16:06:50|22246.61|22246.61|22246.77|22246.77|22247.45|22247.45|22246.61|22246.61|0
1608221220000|2020-12-17 16:07:00|22248.15|22248.15|22253.18|22253.18|22253.18|22253.18|22248.15|22248.15|0
1608221230000|2020-12-17 16:07:10|22253.96|22253.96|22253.96|22253.96|22253.96|22253.96|22253.96|22253.96|0
1608221240000|2020-12-17 16:07:20|22253.44|22253.44|22253.75|22253.75|22253.75|22253.75|22253.44|22253.44|0
1608221250000|2020-12-17 16:07:30|22252.97|22252.97|22252.33|22252.33|22252.97|22252.97|22251.39|22251.39|0
1608221260000|2020-12-17 16:07:40|22251.27|22251.27|22246.16|22246.16|22251.49|22251.49|22246.16|22246.16|0
1608221270000|2020-12-17 16:07:50|22243.43|22243.43|22241.23|22241.23|22243.43|22243.43|22241.23|22241.23|0
1608221280000|2020-12-17 16:08:00|22240.7|22240.7|22239.92|22239.92|22240.7|22240.7|22239.92|22239.92|0
1608221290000|2020-12-17 16:08:10|22239.4|22239.4|22238.42|22238.42|22240.17|22240.17|22237.58|22237.58|0
1608221300000|2020-12-17 16:08:20|22238.95|22238.95|22247.35|22247.35|22247.35|22247.35|22238.95|22238.95|0
1608221310000|2020-12-17 16:08:30|22247.13|22247.13|22249.78|22249.78|22249.78|22249.78|22246.85|22246.85|0
1608221330000|2020-12-17 16:08:50|22250.22|22250.22|22253.01|22253.01|22253.14|22253.14|22250.22|22250.22|0
1608221340000|2020-12-17 16:09:00|22252.23|22252.23|22252.44|22252.44|22252.44|22252.44|22252.23|22252.23|0
1608221350000|2020-12-17 16:09:10|22251.92|22251.92|22251.47|22251.47|22252.03|22252.03|22251.47|22251.47|0
1608221360000|2020-12-17 16:09:20|22251.53|22251.53|22253.1|22253.1|22253.1|22253.1|22251.53|22251.53|0
1608221370000|2020-12-17 16:09:30|22253.04|22253.04|22252.36|22252.36|22253.04|22253.04|22252.36|22252.36|0
1608221380000|2020-12-17 16:09:40|22252.88|22252.88|22253.41|22253.41|22253.41|22253.41|22252.04|22252.04|0
1608221390000|2020-12-17 16:09:50|22253.28|22253.28|22252.1|22252.1|22253.28|22253.28|22250.79|22250.79|0
1608221400000|2020-12-17 16:10:00|22253.48|22253.48|22252.04|22252.04|22253.6|22253.6|22252.04|22252.04|0
1608221410000|2020-12-17 16:10:10|22253.73|22253.73|22251.63|22251.63|22253.73|22253.73|22251.63|22251.63|0
1608221420000|2020-12-17 16:10:20|22252.4|22252.4|22252.4|22252.4|22252.4|22252.4|22252.4|22252.4|0
1608221440000|2020-12-17 16:10:40|22253.45|22253.45|22262.7|22262.7|22267.44|22267.44|22253.45|22253.45|0
1608221450000|2020-12-17 16:10:50|22263.22|22263.22|22265.18|22265.18|22265.48|22265.48|22262.53|22262.53|0
1608221460000|2020-12-17 16:11:00|22265.86|22265.86|22265.86|22265.86|22265.86|22265.86|22265.86|22265.86|0
1608221470000|2020-12-17 16:11:10|22265.08|22265.08|22264.83|22264.83|22265.08|22265.08|22264.3|22264.3|0
1608221490000|2020-12-17 16:11:30|22264.15|22264.15|22264.15|22264.15|22264.15|22264.15|22264.15|22264.15|0
1608221500000|2020-12-17 16:11:40|22263.62|22263.62|22265.14|22265.14|22265.14|22265.14|22263.62|22263.62|0
1608221510000|2020-12-17 16:11:50|22265.07|22265.07|22265.07|22265.07|22265.07|22265.07|22265.07|22265.07|0
1608221520000|2020-12-17 16:12:00|22265.29|22265.29|22268.39|22268.39|22268.39|22268.39|22265.29|22265.29|0
1608221530000|2020-12-17 16:12:10|22269.07|22269.07|22275.54|22275.54|22275.54|22275.54|22268.95|22268.95|0
1608221540000|2020-12-17 16:12:20|22276.07|22276.07|22277.65|22277.65|22277.65|22277.65|22276.07|22276.07|0
1608221550000|2020-12-17 16:12:30|22277.44|22277.44|22276.38|22276.38|22278.27|22278.27|22276.38|22276.38|0
1608221560000|2020-12-17 16:12:40|22275.01|22275.01|22272.59|22272.59|22275.01|22275.01|22272.59|22272.59|0
1608221570000|2020-12-17 16:12:50|22271.91|22271.91|22270.12|22270.12|22271.91|22271.91|22270.12|22270.12|0
1608221580000|2020-12-17 16:13:00|22270.89|22270.89|22269.62|22269.62|22271.42|22271.42|22269.62|22269.62|0
1608221590000|2020-12-17 16:13:10|22269.84|22269.84|22271.3|22271.3|22271.3|22271.3|22269.84|22269.84|0
1608221600000|2020-12-17 16:13:20|22272.67|22272.67|22276.66|22276.66|22276.66|22276.66|22272.67|22272.67|0
1608221610000|2020-12-17 16:13:30|22276.23|22276.23|22271.01|22271.01|22276.44|22276.44|22271.01|22271.01|0
1608221620000|2020-12-17 16:13:40|22269.96|22269.96|22274.61|22274.61|22277.36|22277.36|22269.96|22269.96|0
1608221630000|2020-12-17 16:13:50|22274.4|22274.4|22274.46|22274.46|22274.46|22274.46|22273.09|22273.09|0
1608221640000|2020-12-17 16:14:00|22274.99|22274.99|22273.63|22273.63|22274.99|22274.99|22273.63|22273.63|0
1608221650000|2020-12-17 16:14:10|22272.89|22272.89|22275.87|22275.87|22277.32|22277.32|22271.29|22271.29|0
1608221660000|2020-12-17 16:14:20|22275.99|22275.99|22278.76|22278.76|22278.76|22278.76|22275.99|22275.99|0
1608221670000|2020-12-17 16:14:30|22278.33|22278.33|22272.85|22272.85|22278.33|22278.33|22272.23|22272.23|0
1608221680000|2020-12-17 16:14:40|22273.07|22273.07|22272.33|22272.33|22273.07|22273.07|22272.33|22272.33|0
1608221690000|2020-12-17 16:14:50|22272.85|22272.85|22274.41|22274.41|22274.41|22274.41|22272.85|22272.85|0
1608221700000|2020-12-17 16:15:00|22277.16|22277.16|22278.01|22278.01|22278.01|22278.01|22277.16|22277.16|0
1608221710000|2020-12-17 16:15:10|22279.06|22279.06|22279.74|22279.74|22279.74|22279.74|22279.06|22279.06|0
1608221720000|2020-12-17 16:15:20|22279.96|22279.96|22277.84|22277.84|22279.96|22279.96|22277.84|22277.84|0
1608221730000|2020-12-17 16:15:30|22278.05|22278.05|22273.7|22273.7|22278.05|22278.05|22273.7|22273.7|0
1608221740000|2020-12-17 16:15:40|22273.82|22273.82|22273.82|22273.82|22273.82|22273.82|22273.82|22273.82|0
1608221750000|2020-12-17 16:15:50|22273.6|22273.6|22281.02|22281.02|22281.02|22281.02|22273.6|22273.6|0
1608221760000|2020-12-17 16:16:00|22282.39|22282.39|22277.6|22277.6|22282.39|22282.39|22277.6|22277.6|0
1608221770000|2020-12-17 16:16:10|22277.07|22277.07|22278.89|22278.89|22278.89|22278.89|22276.96|22276.96|0
1608221780000|2020-12-17 16:16:20|22278.77|22278.77|22277.56|22277.56|22279.28|22279.28|22276.66|22276.66|0
1608221790000|2020-12-17 16:16:30|22276.78|22276.78|22276.35|22276.35|22277|22277|22276.35|22276.35|0
1608221800000|2020-12-17 16:16:40|22275.83|22275.83|22274.45|22274.45|22275.83|22275.83|22274.45|22274.45|0
1608221810000|2020-12-17 16:16:50|22275.91|22275.91|22276.54|22276.54|22276.69|22276.69|22274.42|22274.42|0
1608221820000|2020-12-17 16:17:00|22277.06|22277.06|22273.58|22273.58|22277.06|22277.06|22273.58|22273.58|0
1608221830000|2020-12-17 16:17:10|22272.52|22272.52|22271.75|22271.75|22272.52|22272.52|22271.75|22271.75|0
1608221840000|2020-12-17 16:17:20|22271.22|22271.22|22270.37|22270.37|22271.22|22271.22|22270.37|22270.37|0
1608221850000|2020-12-17 16:17:30|22269.69|22269.69|22268.1|22268.1|22269.69|22269.69|22268.1|22268.1|0
1608221870000|2020-12-17 16:17:50|22267.42|22267.42|22264.3|22264.3|22268.16|22268.16|22264.3|22264.3|0
1608221880000|2020-12-17 16:18:00|22262.93|22262.93|22263.54|22263.54|22263.97|22263.97|22261.65|22261.65|0
1608221890000|2020-12-17 16:18:10|22264.6|22264.6|22266.68|22266.68|22266.68|22266.68|22264.6|22264.6|0
1608221900000|2020-12-17 16:18:20|22265.31|22265.31|22264.72|22264.72|22265.31|22265.31|22264.72|22264.72|0
1608221910000|2020-12-17 16:18:30|22265.4|22265.4|22268.22|22268.22|22268.22|22268.22|22264.87|22264.87|0
1608221920000|2020-12-17 16:18:40|22269.6|22269.6|22269.25|22269.25|22270.38|22270.38|22269.25|22269.25|0
1608221930000|2020-12-17 16:18:50|22269.03|22269.03|22268.7|22268.7|22269.03|22269.03|22268.49|22268.49|0
1608221940000|2020-12-17 16:19:00|22270.25|22270.25|22273.9|22273.9|22273.9|22273.9|22270.25|22270.25|0
1608221950000|2020-12-17 16:19:10|22274.95|22274.95|22274.88|22274.88|22274.95|22274.95|22274.67|22274.67|0
1608221960000|2020-12-17 16:19:20|22275.57|22275.57|22276.62|22276.62|22276.62|22276.62|22275.57|22275.57|0
1608221970000|2020-12-17 16:19:30|22277.15|22277.15|22276.98|22276.98|22278.35|22278.35|22276.98|22276.98|0
1608221980000|2020-12-17 16:19:40|22277.51|22277.51|22278.98|22278.98|22278.98|22278.98|22277.51|22277.51|0
1608222000000|2020-12-17 16:20:00|22279.66|22279.66|22272.57|22272.57|22279.66|22279.66|22272.57|22272.57|0
1608222010000|2020-12-17 16:20:10|22272.35|22272.35|22272.12|22272.12|22272.35|22272.35|22271.51|22271.51|0
1608222020000|2020-12-17 16:20:20|22271.89|22271.89|22271.42|22271.42|22271.89|22271.89|22270.89|22270.89|0
1608222030000|2020-12-17 16:20:30|22272.98|22272.98|22273.96|22273.96|22273.96|22273.96|22272.98|22272.98|0
1608222040000|2020-12-17 16:20:40|22273.75|22273.75|22271.21|22271.21|22274.94|22274.94|22271.21|22271.21|0
1608222050000|2020-12-17 16:20:50|22270.53|22270.53|22269.07|22269.07|22270.53|22270.53|22269.07|22269.07|0
1608222060000|2020-12-17 16:21:00|22268.85|22268.85|22270.37|22270.37|22270.9|22270.9|22268.78|22268.78|0
1608222070000|2020-12-17 16:21:10|22269.84|22269.84|22261.54|22261.54|22271.95|22271.95|22260.76|22260.76|0
1608222080000|2020-12-17 16:21:20|22261.75|22261.75|22262.93|22262.93|22262.93|22262.93|22259.6|22259.6|0
1608222090000|2020-12-17 16:21:30|22261.55|22261.55|22263.98|22263.98|22263.98|22263.98|22261.55|22261.55|0
1608222100000|2020-12-17 16:21:40|22264.41|22264.41|22281.56|22281.56|22291.55|22291.55|22263.36|22263.36|0
1608222110000|2020-12-17 16:21:50|22281.04|22281.04|22275.69|22275.69|22281.04|22281.04|22274.11|22274.11|0
1608222120000|2020-12-17 16:22:00|22275.57|22275.57|22270.1|22270.1|22275.57|22275.57|22270.1|22270.1|0
1608222130000|2020-12-17 16:22:10|22271.86|22271.86|22272.81|22272.81|22274.09|22274.09|22271.86|22271.86|0
1608222140000|2020-12-17 16:22:20|22270.7|22270.7|22267.8|22267.8|22270.7|22270.7|22267.27|22267.27|0
1608222150000|2020-12-17 16:22:30|22267.02|22267.02|22263.01|22263.01|22267.02|22267.02|22262.32|22262.32|0
1608222160000|2020-12-17 16:22:40|22260.9|22260.9|22265.62|22265.62|22265.69|22265.69|22260.9|22260.9|0
1608222170000|2020-12-17 16:22:50|22268.3|22268.3|22269.62|22269.62|22270.56|22270.56|22268.3|22268.3|0
1608222180000|2020-12-17 16:23:00|22269.84|22269.84|22275.78|22275.78|22276.3|22276.3|22269.84|22269.84|0
1608222190000|2020-12-17 16:23:10|22273.42|22273.42|22273|22273|22273.42|22273.42|22269.94|22269.94|0
1608222200000|2020-12-17 16:23:20|22274.58|22274.58|22273.85|22273.85|22275.96|22275.96|22273.85|22273.85|0
1608222210000|2020-12-17 16:23:30|22273.32|22273.32|22275.96|22275.96|22275.96|22275.96|22273.32|22273.32|0
1608222220000|2020-12-17 16:23:40|22274.38|22274.38|22271.95|22271.95|22274.38|22274.38|22271.95|22271.95|0
1608222230000|2020-12-17 16:23:50|22272.48|22272.48|22276.53|22276.53|22276.53|22276.53|22272.48|22272.48|0
1608222240000|2020-12-17 16:24:00|22276.4|22276.4|22277.76|22277.76|22278.51|22278.51|22276.4|22276.4|0
1608222250000|2020-12-17 16:24:10|22276.71|22276.71|22276.94|22276.94|22276.94|22276.94|22276.14|22276.14|0
1608222260000|2020-12-17 16:24:20|22276.41|22276.41|22276.09|22276.09|22276.41|22276.41|22272.04|22272.04|0
1608222270000|2020-12-17 16:24:30|22276.03|22276.03|22272.36|22272.36|22276.36|22276.36|22272.36|22272.36|0
1608222280000|2020-12-17 16:24:40|22271.15|22271.15|22271.85|22271.85|22271.85|22271.85|22269.77|22269.77|0
1608222290000|2020-12-17 16:24:50|22270.48|22270.48|22267.66|22267.66|22270.48|22270.48|22267.66|22267.66|0
1608222300000|2020-12-17 16:25:00|22266.08|22266.08|22266.08|22266.08|22266.08|22266.08|22266.08|22266.08|0
1608222310000|2020-12-17 16:25:10|22265.87|22265.87|22265.95|22265.95|22265.95|22265.95|22261.47|22261.47|0
1608222320000|2020-12-17 16:25:20|22266.24|22266.24|22266.08|22266.08|22267.92|22267.92|22266.08|22266.08|0
1608222330000|2020-12-17 16:25:30|22265.03|22265.03|22263|22263|22265.72|22265.72|22263|22263|0
1608222340000|2020-12-17 16:25:40|22263.78|22263.78|22262.4|22262.4|22263.78|22263.78|22262.4|22262.4|0
1608222350000|2020-12-17 16:25:50|22262.93|22262.93|22261.03|22261.03|22263.46|22263.46|22261.03|22261.03|0
1608222360000|2020-12-17 16:26:00|22259.98|22259.98|22260.87|22260.87|22262.61|22262.61|22259.98|22259.98|0
1608222380000|2020-12-17 16:26:20|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|22260.19|0
1608222390000|2020-12-17 16:26:30|22259.97|22259.97|22258.04|22258.04|22259.97|22259.97|22257.52|22257.52|0
1608222400000|2020-12-17 16:26:40|22256.67|22256.67|22258.93|22258.93|22259.98|22259.98|22256.67|22256.67|0
1608222410000|2020-12-17 16:26:50|22258.4|22258.4|22257.81|22257.81|22259.96|22259.96|22257.81|22257.81|0
1608222420000|2020-12-17 16:27:00|22257.04|22257.04|22253.7|22253.7|22257.11|22257.11|22252.92|22252.92|0
1608222430000|2020-12-17 16:27:10|22253.17|22253.17|22253.6|22253.6|22253.6|22253.6|22249.59|22249.59|0
1608222440000|2020-12-17 16:27:20|22255.16|22255.16|22252.31|22252.31|22255.28|22255.28|22252.31|22252.31|0
1608222450000|2020-12-17 16:27:30|22253.69|22253.69|22245|22245|22253.69|22253.69|22245|22245|0
1608222460000|2020-12-17 16:27:40|22245.68|22245.68|22245.91|22245.91|22246.06|22246.06|22245.68|22245.68|0
1608222470000|2020-12-17 16:27:50|22244.85|22244.85|22241.65|22241.65|22244.85|22244.85|22241.65|22241.65|0
1608222480000|2020-12-17 16:28:00|22241.12|22241.12|22238.48|22238.48|22241.12|22241.12|22237.11|22237.11|0
1608222490000|2020-12-17 16:28:10|22235.73|22235.73|22232.93|22232.93|22237.84|22237.84|22232.4|22232.4|0
1608222500000|2020-12-17 16:28:20|22233.46|22233.46|22240.55|22240.55|22240.55|22240.55|22233.46|22233.46|0
1608222510000|2020-12-17 16:28:30|22241.08|22241.08|22236.92|22236.92|22241.76|22241.76|22236.92|22236.92|0
1608222520000|2020-12-17 16:28:40|22237.13|22237.13|22237.9|22237.9|22237.97|22237.97|22236.92|22236.92|0
1608222530000|2020-12-17 16:28:50|22238.43|22238.43|22237.06|22237.06|22238.49|22238.49|22237.06|22237.06|0
1608222540000|2020-12-17 16:29:00|22236.94|22236.94|22235.58|22235.58|22238.43|22238.43|22235.58|22235.58|0
1608222550000|2020-12-17 16:29:10|22236.02|22236.02|22236.43|22236.43|22237.92|22237.92|22236.02|22236.02|0
1608222560000|2020-12-17 16:29:20|22236.65|22236.65|22233.19|22233.19|22237.2|22237.2|22231.51|22231.51|0
1608222570000|2020-12-17 16:29:30|22234.55|22234.55|22240.07|22240.07|22243.02|22243.02|22233.77|22233.77|0
1608222580000|2020-12-17 16:29:40|22240.28|22240.28|22243.74|22243.74|22244.52|22244.52|22240.28|22240.28|0
1608222590000|2020-12-17 16:29:50|22245.11|22245.11|22250.05|22250.05|22250.05|22250.05|22242.6|22242.6|0
1608279300000|2020-12-18 08:15:00|22468.15|22468.15|22446.4|22446.4|22468.15|22468.15|22446.4|22446.4|0
1608279310000|2020-12-18 08:15:10|22447.77|22447.77|22443.97|22443.97|22447.77|22447.77|22442.68|22442.68|0
1608279320000|2020-12-18 08:15:20|22439.87|22439.87|22433.64|22433.64|22440.1|22440.1|22433.64|22433.64|0
1608279330000|2020-12-18 08:15:30|22435.01|22435.01|22416.7|22416.7|22435.91|22435.91|22416.7|22416.7|0
1608279340000|2020-12-18 08:15:40|22419.45|22419.45|22420.94|22420.94|22421.8|22421.8|22418.92|22418.92|0
1608279350000|2020-12-18 08:15:50|22421.08|22421.08|22429.33|22429.33|22429.41|22429.41|22421.08|22421.08|0
1608279360000|2020-12-18 08:16:00|22428.65|22428.65|22430.29|22430.29|22434.81|22434.81|22428.65|22428.65|0
1608279370000|2020-12-18 08:16:10|22430.5|22430.5|22418.99|22418.99|22430.5|22430.5|22418.99|22418.99|0
1608279380000|2020-12-18 08:16:20|22420.36|22420.36|22419.95|22419.95|22420.36|22420.36|22419.95|22419.95|0
1608279390000|2020-12-18 08:16:30|22420.38|22420.38|22416.44|22416.44|22420.38|22420.38|22413.99|22413.99|0
1608279400000|2020-12-18 08:16:40|22416.33|22416.33|22420.36|22420.36|22420.36|22420.36|22408.56|22408.56|0
1608279410000|2020-12-18 08:16:50|22419.68|22419.68|22415.83|22415.83|22419.68|22419.68|22415.83|22415.83|0
1608279420000|2020-12-18 08:17:00|22416.11|22416.11|22421.32|22421.32|22425.45|22425.45|22416.11|22416.11|0
1608279430000|2020-12-18 08:17:10|22421.54|22421.54|22429.6|22429.6|22429.6|22429.6|22421.54|22421.54|0
1608279440000|2020-12-18 08:17:20|22428.91|22428.91|22430.29|22430.29|22432.09|22432.09|22424.19|22424.19|0
1608279450000|2020-12-18 08:17:30|22430.41|22430.41|22436.33|22436.33|22438.91|22438.91|22428.93|22428.93|0
1608279460000|2020-12-18 08:17:40|22433.58|22433.58|22438.42|22438.42|22438.42|22438.42|22433.58|22433.58|0
1608279470000|2020-12-18 08:17:50|22439.79|22439.79|22438.77|22438.77|22439.79|22439.79|22438.77|22438.77|0
1608279480000|2020-12-18 08:18:00|22438.97|22438.97|22433.93|22433.93|22438.97|22438.97|22433.93|22433.93|0
1608279490000|2020-12-18 08:18:10|22433.72|22433.72|22433.2|22433.2|22433.72|22433.72|22431.51|22431.51|0
1608279500000|2020-12-18 08:18:20|22432.67|22432.67|22434.78|22434.78|22435.96|22435.96|22431.78|22431.78|0
1608279510000|2020-12-18 08:18:30|22435.12|22435.12|22443.48|22443.48|22443.48|22443.48|22435.12|22435.12|0
1608279520000|2020-12-18 08:18:40|22442.59|22442.59|22449.73|22449.73|22450.26|22450.26|22442.52|22442.52|0
1608279530000|2020-12-18 08:18:50|22448.36|22448.36|22443.7|22443.7|22448.36|22448.36|22443.7|22443.7|0
1608279550000|2020-12-18 08:19:10|22444.48|22444.48|22445.07|22445.07|22445.07|22445.07|22444.48|22444.48|0
1608279560000|2020-12-18 08:19:20|22444.29|22444.29|22439.56|22439.56|22444.29|22444.29|22438.87|22438.87|0
1608279570000|2020-12-18 08:19:30|22438.88|22438.88|22440.04|22440.04|22440.04|22440.04|22438.66|22438.66|0
1608279580000|2020-12-18 08:19:40|22440.6|22440.6|22445.38|22445.38|22445.38|22445.38|22440.6|22440.6|0
1608279590000|2020-12-18 08:19:50|22445.44|22445.44|22447.03|22447.03|22447.19|22447.19|22445.44|22445.44|0
1608279600000|2020-12-18 08:20:00|22447.09|22447.09|22455.68|22455.68|22456.36|22456.36|22447.09|22447.09|0
1608279610000|2020-12-18 08:20:10|22454.47|22454.47|22452.69|22452.69|22454.47|22454.47|22452.58|22452.58|0
1608279620000|2020-12-18 08:20:20|22454.25|22454.25|22456.36|22456.36|22456.36|22456.36|22454.25|22454.25|0
1608279630000|2020-12-18 08:20:30|22456.24|22456.24|22450.52|22450.52|22456.24|22456.24|22450.52|22450.52|0
1608279640000|2020-12-18 08:20:40|22450.3|22450.3|22439.07|22439.07|22450.3|22450.3|22438.02|22438.02|0
1608279650000|2020-12-18 08:20:50|22438.55|22438.55|22435.32|22435.32|22439.02|22439.02|22434.79|22434.79|0
1608279660000|2020-12-18 08:21:00|22435.59|22435.59|22432.09|22432.09|22435.59|22435.59|22432.09|22432.09|0
1608279670000|2020-12-18 08:21:10|22429.34|22429.34|22422.65|22422.65|22429.45|22429.45|22422.65|22422.65|0
1608279680000|2020-12-18 08:21:20|22414.52|22414.52|22418.35|22418.35|22418.35|22418.35|22414.36|22414.36|0
1608279690000|2020-12-18 08:21:30|22416.79|22416.79|22417.32|22417.32|22417.47|22417.47|22416.42|22416.42|0
1608279700000|2020-12-18 08:21:40|22414.04|22414.04|22410.01|22410.01|22414.82|22414.82|22408.65|22408.65|0
1608279710000|2020-12-18 08:21:50|22411.38|22411.38|22412.15|22412.15|22415.18|22415.18|22410.69|22410.69|0
1608279720000|2020-12-18 08:22:00|22412.21|22412.21|22415.41|22415.41|22415.82|22415.82|22411.51|22411.51|0
1608279730000|2020-12-18 08:22:10|22416.09|22416.09|22420.19|22420.19|22420.19|22420.19|22416.09|22416.09|0
1608279740000|2020-12-18 08:22:20|22416.21|22416.21|22417.36|22417.36|22417.36|22417.36|22416|22416|0
1608279750000|2020-12-18 08:22:30|22417.89|22417.89|22432.56|22432.56|22432.56|22432.56|22417.89|22417.89|0
1608279760000|2020-12-18 08:22:40|22430.23|22430.23|22429.2|22429.2|22433.21|22433.21|22429.2|22429.2|0
1608279770000|2020-12-18 08:22:50|22429.42|22429.42|22433.34|22433.34|22433.34|22433.34|22429.01|22429.01|0
1608279780000|2020-12-18 08:23:00|22429.54|22429.54|22428.68|22428.68|22429.54|22429.54|22428.48|22428.48|0
1608279790000|2020-12-18 08:23:10|22428.15|22428.15|22428.15|22428.15|22428.15|22428.15|22428.15|22428.15|0
1608279800000|2020-12-18 08:23:20|22427.37|22427.37|22425.04|22425.04|22430.98|22430.98|22424.19|22424.19|0
1608279810000|2020-12-18 08:23:30|22425.57|22425.57|22438.55|22438.55|22438.55|22438.55|22425.57|22425.57|0
1608279820000|2020-12-18 08:23:40|22439.6|22439.6|22434.04|22434.04|22439.85|22439.85|22434.04|22434.04|0
1608279830000|2020-12-18 08:23:50|22432.67|22432.67|22432.98|22432.98|22434.04|22434.04|22432.67|22432.67|0
1608279840000|2020-12-18 08:24:00|22434.36|22434.36|22439.86|22439.86|22442.81|22442.81|22434.36|22434.36|0
1608279850000|2020-12-18 08:24:10|22438.48|22438.48|22435.31|22435.31|22438.48|22438.48|22435.31|22435.31|0
1608279870000|2020-12-18 08:24:30|22434.53|22434.53|22422.89|22422.89|22434.53|22434.53|22422.89|22422.89|0
1608279880000|2020-12-18 08:24:40|22422.21|22422.21|22419.61|22419.61|22422.21|22422.21|22419.61|22419.61|0
1608279890000|2020-12-18 08:24:50|22422.62|22422.62|22424|22424|22424|22424|22422.62|22422.62|0
1608279900000|2020-12-18 08:25:00|22425.37|22425.37|22424.52|22424.52|22425.37|22425.37|22424|22424|0
1608279910000|2020-12-18 08:25:10|22424.11|22424.11|22422|22422|22424.75|22424.75|22422|22422|0
1608279920000|2020-12-18 08:25:20|22421.22|22421.22|22418.47|22418.47|22421.22|22421.22|22418.47|22418.47|0
1608279930000|2020-12-18 08:25:30|22421.22|22421.22|22418.82|22418.82|22421.57|22421.57|22418.82|22418.82|0
1608279940000|2020-12-18 08:25:40|22419.87|22419.87|22429.36|22429.36|22429.36|22429.36|22419.87|22419.87|0
1608279950000|2020-12-18 08:25:50|22428.83|22428.83|22433.68|22433.68|22433.68|22433.68|22428.83|22428.83|0
1608279960000|2020-12-18 08:26:00|22436.01|22436.01|22438.08|22438.08|22438.08|22438.08|22434.98|22434.98|0
1608279970000|2020-12-18 08:26:10|22438.86|22438.86|22440.15|22440.15|22440.67|22440.67|22438.77|22438.77|0
1608279980000|2020-12-18 08:26:20|22441.7|22441.7|22441.35|22441.35|22442.13|22442.13|22441.35|22441.35|0
1608279990000|2020-12-18 08:26:30|22441.57|22441.57|22440.79|22440.79|22441.57|22441.57|22440.79|22440.79|0
1608280000000|2020-12-18 08:26:40|22442.17|22442.17|22440.26|22440.26|22442.17|22442.17|22440.26|22440.26|0
1608280010000|2020-12-18 08:26:50|22441.84|22441.84|22442.06|22442.06|22442.06|22442.06|22441.84|22441.84|0
1608280020000|2020-12-18 08:27:00|22439.52|22439.52|22433.4|22433.4|22439.52|22439.52|22433.4|22433.4|0
1608280030000|2020-12-18 08:27:10|22434.78|22434.78|22431.74|22431.74|22434.78|22434.78|22431.74|22431.74|0
1608280040000|2020-12-18 08:27:20|22430.16|22430.16|22431.9|22431.9|22431.9|22431.9|22428.95|22428.95|0
1608280050000|2020-12-18 08:27:30|22431.37|22431.37|22435.86|22435.86|22435.86|22435.86|22431.37|22431.37|0
1608280060000|2020-12-18 08:27:40|22438.61|22438.61|22442.97|22442.97|22443.97|22443.97|22438.61|22438.61|0
1608280070000|2020-12-18 08:27:50|22442.44|22442.44|22444.16|22444.16|22446.5|22446.5|22442.44|22442.44|0
1608280080000|2020-12-18 08:28:00|22446.5|22446.5|22446.93|22446.93|22446.93|22446.93|22446.5|22446.5|0
1608280090000|2020-12-18 08:28:10|22448.3|22448.3|22453.75|22453.75|22456.99|22456.99|22448.3|22448.3|0
1608280100000|2020-12-18 08:28:20|22453.22|22453.22|22451.88|22451.88|22453.22|22453.22|22451.88|22451.88|0
1608280110000|2020-12-18 08:28:30|22453.93|22453.93|22453.93|22453.93|22453.93|22453.93|22453.93|22453.93|0
1608280120000|2020-12-18 08:28:40|22454.39|22454.39|22454.39|22454.39|22454.39|22454.39|22454.39|22454.39|0
1608280130000|2020-12-18 08:28:50|22454.83|22454.83|22460.21|22460.21|22460.21|22460.21|22454.83|22454.83|0
1608280140000|2020-12-18 08:29:00|22460.43|22460.43|22460.84|22460.84|22462.05|22462.05|22459.91|22459.91|0
1608280150000|2020-12-18 08:29:10|22460.06|22460.06|22458.72|22458.72|22460.06|22460.06|22457.66|22457.66|0
1608280160000|2020-12-18 08:29:20|22459.77|22459.77|22464.08|22464.08|22464.85|22464.85|22459.77|22459.77|0
1608280170000|2020-12-18 08:29:30|22465.66|22465.66|22464.91|22464.91|22465.66|22465.66|22463.55|22463.55|0
1608280200000|2020-12-18 08:30:00|22465.69|22465.69|22465.42|22465.42|22465.69|22465.69|22464.05|22464.05|0
1608280210000|2020-12-18 08:30:10|22466.47|22466.47|22470.33|22470.33|22470.33|22470.33|22466.47|22466.47|0
1608280220000|2020-12-18 08:30:20|22467.69|22467.69|22467.69|22467.69|22467.69|22467.69|22467.69|22467.69|0
1608280230000|2020-12-18 08:30:30|22467.17|22467.17|22460.87|22460.87|22467.17|22467.17|22460.87|22460.87|0
1608280240000|2020-12-18 08:30:40|22463.79|22463.79|22463.79|22463.79|22463.92|22463.92|22463.79|22463.79|0
1608280250000|2020-12-18 08:30:50|22465.17|22465.17|22464.19|22464.19|22467.39|22467.39|22464.19|22464.19|0
1608280260000|2020-12-18 08:31:00|22465.77|22465.77|22491.35|22491.35|22491.64|22491.64|22465.77|22465.77|0
1608280270000|2020-12-18 08:31:10|22490.3|22490.3|22494.46|22494.46|22494.46|22494.46|22489.29|22489.29|0
1608280280000|2020-12-18 08:31:20|22493.41|22493.41|22494.58|22494.58|22494.58|22494.58|22490.78|22490.78|0
1608280290000|2020-12-18 08:31:30|22493.53|22493.53|22493.66|22493.66|22495.22|22495.22|22493.53|22493.53|0
1608280300000|2020-12-18 08:31:40|22496.3|22496.3|22495.24|22495.24|22496.3|22496.3|22495.24|22495.24|0
1608280310000|2020-12-18 08:31:50|22493.66|22493.66|22493.33|22493.33|22493.66|22493.66|22493.14|22493.14|0
1608280320000|2020-12-18 08:32:00|22496.46|22496.46|22494.36|22494.36|22496.99|22496.99|22494.36|22494.36|0
1608280330000|2020-12-18 08:32:10|22495.14|22495.14|22498.45|22498.45|22498.45|22498.45|22495.14|22495.14|0
1608280340000|2020-12-18 08:32:20|22498.02|22498.02|22499.08|22499.08|22499.08|22499.08|22498.02|22498.02|0
1608280350000|2020-12-18 08:32:30|22498.89|22498.89|22494.28|22494.28|22498.89|22498.89|22494.28|22494.28|0
1608280360000|2020-12-18 08:32:40|22494.81|22494.81|22494.81|22494.81|22494.81|22494.81|22494.81|22494.81|0
1608280370000|2020-12-18 08:32:50|22495.19|22495.19|22496.54|22496.54|22496.54|22496.54|22494.2|22494.2|0
1608280380000|2020-12-18 08:33:00|22496.01|22496.01|22493.3|22493.3|22496.54|22496.54|22493.3|22493.3|0
1608280390000|2020-12-18 08:33:10|22493.49|22493.49|22491.35|22491.35|22493.49|22493.49|22491.35|22491.35|0
1608280400000|2020-12-18 08:33:20|22494.76|22494.76|22493.88|22493.88|22495.48|22495.48|22493.39|22493.39|0
1608280410000|2020-12-18 08:33:30|22492.5|22492.5|22489.01|22489.01|22492.5|22492.5|22489.01|22489.01|0
1608280420000|2020-12-18 08:33:40|22488.64|22488.64|22490.49|22490.49|22491.55|22491.55|22488.45|22488.45|0
1608280430000|2020-12-18 08:33:50|22490.06|22490.06|22488.89|22488.89|22490.06|22490.06|22488.89|22488.89|0
1608280440000|2020-12-18 08:34:00|22486.77|22486.77|22486.09|22486.09|22486.77|22486.77|22486.09|22486.09|0
1608280450000|2020-12-18 08:34:10|22482.28|22482.28|22482.21|22482.21|22482.28|22482.28|22482.15|22482.15|0
1608280460000|2020-12-18 08:34:20|22482|22482|22477.52|22477.52|22482|22482|22477.52|22477.52|0
1608280470000|2020-12-18 08:34:30|22476.99|22476.99|22478.86|22478.86|22478.86|22478.86|22476.99|22476.99|0
1608280480000|2020-12-18 08:34:40|22479.38|22479.38|22479.38|22479.38|22480.76|22480.76|22479.38|22479.38|0
1608280490000|2020-12-18 08:34:50|22479.6|22479.6|22479.94|22479.94|22480.29|22480.29|22479.6|22479.6|0
1608280500000|2020-12-18 08:35:00|22480.46|22480.46|22482.79|22482.79|22483.85|22483.85|22480.46|22480.46|0
1608280510000|2020-12-18 08:35:10|22481.42|22481.42|22480.54|22480.54|22482.12|22482.12|22480.54|22480.54|0
1608280520000|2020-12-18 08:35:20|22480.35|22480.35|22483.83|22483.83|22483.83|22483.83|22480.35|22480.35|0
1608280530000|2020-12-18 08:35:30|22486.17|22486.17|22485.39|22485.39|22486.17|22486.17|22485.39|22485.39|0
1608280540000|2020-12-18 08:35:40|22487.54|22487.54|22493.03|22493.03|22494.24|22494.24|22487.54|22487.54|0
1608280550000|2020-12-18 08:35:50|22492.81|22492.81|22500.98|22500.98|22500.98|22500.98|22492.59|22492.59|0
1608280560000|2020-12-18 08:36:00|22498.23|22498.23|22500.8|22500.8|22500.8|22500.8|22498.23|22498.23|0
1608280570000|2020-12-18 08:36:10|22500.27|22500.27|22500.96|22500.96|22502.32|22502.32|22500.27|22500.27|0
1608280580000|2020-12-18 08:36:20|22502.51|22502.51|22504.88|22504.88|22505.29|22505.29|22502.51|22502.51|0
1608280590000|2020-12-18 08:36:30|22505.65|22505.65|22508.52|22508.52|22508.75|22508.75|22505.09|22505.09|0
1608280600000|2020-12-18 08:36:40|22506.37|22506.37|22498.5|22498.5|22506.37|22506.37|22498.5|22498.5|0
1608280610000|2020-12-18 08:36:50|22498.57|22498.57|22499.09|22499.09|22499.09|22499.09|22498.57|22498.57|0
1608280620000|2020-12-18 08:37:00|22499.69|22499.69|22500.74|22500.74|22502.32|22502.32|22499.69|22499.69|0
1608280630000|2020-12-18 08:37:10|22501.43|22501.43|22506.43|22506.43|22506.43|22506.43|22501.3|22501.3|0
1608280640000|2020-12-18 08:37:20|22506.56|22506.56|22515.28|22515.28|22515.28|22515.28|22506.56|22506.56|0
1608280650000|2020-12-18 08:37:30|22516.06|22516.06|22517.37|22517.37|22517.37|22517.37|22515.22|22515.22|0
1608280660000|2020-12-18 08:37:40|22518.06|22518.06|22522.31|22522.31|22524.57|22524.57|22515.97|22515.97|0
1608280670000|2020-12-18 08:37:50|22522.84|22522.84|22521.26|22521.26|22523.89|22523.89|22521.26|22521.26|0
1608280680000|2020-12-18 08:38:00|22521.78|22521.78|22523.83|22523.83|22523.83|22523.83|22521.78|22521.78|0
1608280690000|2020-12-18 08:38:10|22526.58|22526.58|22526.79|22526.79|22529.21|22529.21|22526.58|22526.58|0
1608280700000|2020-12-18 08:38:20|22526.6|22526.6|22522.82|22522.82|22526.82|22526.82|22522.82|22522.82|0
1608280710000|2020-12-18 08:38:30|22523.87|22523.87|22525.84|22525.84|22525.84|22525.84|22523.87|22523.87|0
1608280720000|2020-12-18 08:38:40|22527.22|22527.22|22530.37|22530.37|22530.37|22530.37|22527.22|22527.22|0
1608280730000|2020-12-18 08:38:50|22527.42|22527.42|22528.59|22528.59|22528.59|22528.59|22527.22|22527.22|0
1608280740000|2020-12-18 08:39:00|22528.15|22528.15|22527.63|22527.63|22528.15|22528.15|22527.63|22527.63|0
1608280760000|2020-12-18 08:39:20|22527.1|22527.1|22522.93|22522.93|22530.61|22530.61|22522.93|22522.93|0
1608280770000|2020-12-18 08:39:30|22520.18|22520.18|22520.18|22520.18|22520.18|22520.18|22520.18|22520.18|0
1608280780000|2020-12-18 08:39:40|22520.39|22520.39|22519.21|22519.21|22520.39|22520.39|22518.56|22518.56|0
1608280790000|2020-12-18 08:39:50|22518.68|22518.68|22517.63|22517.63|22518.68|22518.68|22517.63|22517.63|0
1608280800000|2020-12-18 08:40:00|22517.1|22517.1|22520.58|22520.58|22520.58|22520.58|22516.66|22516.66|0
1608280810000|2020-12-18 08:40:10|22519.89|22519.89|22522.93|22522.93|22522.93|22522.93|22519.89|22519.89|0
1608280820000|2020-12-18 08:40:20|22524.49|22524.49|22524.71|22524.71|22524.71|22524.71|22524.49|22524.49|0
1608280830000|2020-12-18 08:40:30|22525.39|22525.39|22523.05|22523.05|22525.39|22525.39|22523.05|22523.05|0
1608280840000|2020-12-18 08:40:40|22522.83|22522.83|22522.31|22522.31|22522.83|22522.83|22522.31|22522.31|0
1608280850000|2020-12-18 08:40:50|22521.25|22521.25|22522.15|22522.15|22522.15|22522.15|22519.21|22519.21|0
1608280860000|2020-12-18 08:41:00|22522.83|22522.83|22525.26|22525.26|22526.28|22526.28|22522.83|22522.83|0
1608280870000|2020-12-18 08:41:10|22525.2|22525.2|22525.2|22525.2|22525.2|22525.2|22525.2|22525.2|0
1608280880000|2020-12-18 08:41:20|22524.67|22524.67|22517.21|22517.21|22524.67|22524.67|22517.21|22517.21|0
1608280890000|2020-12-18 08:41:30|22516.68|22516.68|22510.23|22510.23|22516.68|22516.68|22510.23|22510.23|0
1608280900000|2020-12-18 08:41:40|22509.02|22509.02|22509.09|22509.09|22509.09|22509.09|22508.96|22508.96|0
1608280910000|2020-12-18 08:41:50|22506.76|22506.76|22506.69|22506.69|22506.76|22506.76|22506.69|22506.69|0
1608280920000|2020-12-18 08:42:00|22507.21|22507.21|22508.23|22508.23|22508.23|22508.23|22506.65|22506.65|0
1608280930000|2020-12-18 08:42:10|22507.55|22507.55|22512.16|22512.16|22512.16|22512.16|22507.55|22507.55|0
1608280940000|2020-12-18 08:42:20|22511.94|22511.94|22511.94|22511.94|22511.94|22511.94|22511.94|22511.94|0
1608280950000|2020-12-18 08:42:30|22512.62|22512.62|22512.16|22512.16|22512.62|22512.62|22511.94|22511.94|0
1608280960000|2020-12-18 08:42:40|22512.04|22512.04|22511.48|22511.48|22512.16|22512.16|22511.48|22511.48|0
1608280970000|2020-12-18 08:42:50|22510.95|22510.95|22505.83|22505.83|22510.95|22510.95|22505.83|22505.83|0
1608280980000|2020-12-18 08:43:00|22503.5|22503.5|22510.54|22510.54|22510.54|22510.54|22503.24|22503.24|0
1608280990000|2020-12-18 08:43:10|22511.22|22511.22|22512|22512|22512|22512|22511.22|22511.22|0
1608281000000|2020-12-18 08:43:20|22513.05|22513.05|22517.14|22517.14|22517.14|22517.14|22509.94|22509.94|0
1608281010000|2020-12-18 08:43:30|22517.36|22517.36|22517.36|22517.36|22517.36|22517.36|22517.36|22517.36|0
1608281020000|2020-12-18 08:43:40|22517.59|22517.59|22519.81|22519.81|22520.04|22520.04|22517.59|22517.59|0
1608281030000|2020-12-18 08:43:50|22519.76|22519.76|22521.22|22521.22|22521.22|22521.22|22519.58|22519.58|0
1608281040000|2020-12-18 08:44:00|22522.78|22522.78|22525.14|22525.14|22525.14|22525.14|22522.78|22522.78|0
1608281050000|2020-12-18 08:44:10|22528.61|22528.61|22528.62|22528.62|22528.62|22528.62|22528.47|22528.47|0
1608281060000|2020-12-18 08:44:20|22530.2|22530.2|22534.23|22534.23|22535.01|22535.01|22530.2|22530.2|0
1608281070000|2020-12-18 08:44:30|22534.34|22534.34|22534.28|22534.28|22534.34|22534.34|22533.43|22533.43|0
1608281080000|2020-12-18 08:44:40|22531.65|22531.65|22529.21|22529.21|22531.65|22531.65|22527.42|22527.42|0
1608281100000|2020-12-18 08:45:00|22531.96|22531.96|22538.28|22538.28|22538.28|22538.28|22531.96|22531.96|0
1608281110000|2020-12-18 08:45:10|22540.38|22540.38|22544.2|22544.2|22544.88|22544.88|22540.38|22540.38|0
1608281120000|2020-12-18 08:45:20|22543.52|22543.52|22543.52|22543.52|22543.52|22543.52|22543.52|22543.52|0
1608281130000|2020-12-18 08:45:30|22543.8|22543.8|22541.64|22541.64|22544.06|22544.06|22541.11|22541.11|0
1608281140000|2020-12-18 08:45:40|22541.11|22541.11|22539.9|22539.9|22541.11|22541.11|22539.9|22539.9|0
1608281150000|2020-12-18 08:45:50|22539.68|22539.68|22538.53|22538.53|22539.9|22539.9|22538.53|22538.53|0
1608281160000|2020-12-18 08:46:00|22538.43|22538.43|22537.44|22537.44|22538.43|22538.43|22537.44|22537.44|0
1608281170000|2020-12-18 08:46:10|22536.06|22536.06|22536.06|22536.06|22536.06|22536.06|22536.06|22536.06|0
1608281180000|2020-12-18 08:46:20|22536.49|22536.49|22541.23|22541.23|22541.45|22541.45|22536.49|22536.49|0
1608281190000|2020-12-18 08:46:30|22540.8|22540.8|22540.9|22540.9|22542.55|22542.55|22540.21|22540.21|0
1608281200000|2020-12-18 08:46:40|22541.68|22541.68|22540.83|22540.83|22541.68|22541.68|22540.83|22540.83|0
1608281210000|2020-12-18 08:46:50|22540.69|22540.69|22541.47|22541.47|22542.25|22542.25|22540.69|22540.69|0
1608281220000|2020-12-18 08:47:00|22544.22|22544.22|22542.29|22542.29|22544.66|22544.66|22542.29|22542.29|0
1608281230000|2020-12-18 08:47:10|22543.06|22543.06|22543.06|22543.06|22543.06|22543.06|22543.06|22543.06|0
1608281240000|2020-12-18 08:47:20|22545.12|22545.12|22546.06|22546.06|22546.5|22546.5|22545.12|22545.12|0
1608281250000|2020-12-18 08:47:30|22547.37|22547.37|22546.64|22546.64|22547.37|22547.37|22544.01|22544.01|0
1608281260000|2020-12-18 08:47:40|22546.57|22546.57|22542.95|22542.95|22546.57|22546.57|22542.95|22542.95|0
1608281270000|2020-12-18 08:47:50|22542.73|22542.73|22535.32|22535.32|22542.73|22542.73|22535.32|22535.32|0
1608281280000|2020-12-18 08:48:00|22533.86|22533.86|22529.62|22529.62|22533.86|22533.86|22528.74|22528.74|0
1608281290000|2020-12-18 08:48:10|22528.06|22528.06|22528.4|22528.4|22528.4|22528.4|22527.8|22527.8|0
1608281300000|2020-12-18 08:48:20|22529.78|22529.78|22528.37|22528.37|22530.75|22530.75|22528.37|22528.37|0
1608281310000|2020-12-18 08:48:30|22528.44|22528.44|22526.44|22526.44|22528.44|22528.44|22526.44|22526.44|0
1608281320000|2020-12-18 08:48:40|22526.22|22526.22|22517.02|22517.02|22526.22|22526.22|22517.02|22517.02|0
1608281330000|2020-12-18 08:48:50|22516.89|22516.89|22512.52|22512.52|22516.89|22516.89|22512.52|22512.52|0
1608281340000|2020-12-18 08:49:00|22515.27|22515.27|22518.73|22518.73|22518.73|22518.73|22515.27|22515.27|0
1608281350000|2020-12-18 08:49:10|22520.11|22520.11|22518.95|22518.95|22520.11|22520.11|22517.88|22517.88|0
1608281360000|2020-12-18 08:49:20|22519.07|22519.07|22519.95|22519.95|22519.95|22519.95|22518.39|22518.39|0
1608281370000|2020-12-18 08:49:30|22519.88|22519.88|22520|22520|22520|22520|22519.88|22519.88|0
1608281380000|2020-12-18 08:49:40|22520.07|22520.07|22516.95|22516.95|22520.07|22520.07|22516.95|22516.95|0
1608281390000|2020-12-18 08:49:50|22517.02|22517.02|22514.59|22514.59|22517.02|22517.02|22514.59|22514.59|0
1608281400000|2020-12-18 08:50:00|22515.12|22515.12|22529.54|22529.54|22529.79|22529.79|22515.12|22515.12|0
1608281410000|2020-12-18 08:50:10|22530.07|22530.07|22529.06|22529.06|22533.66|22533.66|22529.06|22529.06|0
1608281420000|2020-12-18 08:50:20|22528.94|22528.94|22528.94|22528.94|22528.94|22528.94|22528.94|22528.94|0
1608281430000|2020-12-18 08:50:30|22530.49|22530.49|22525.04|22525.04|22530.49|22530.49|22525.04|22525.04|0
1608281440000|2020-12-18 08:50:40|22523.49|22523.49|22523.49|22523.49|22523.49|22523.49|22523.49|22523.49|0
1608281450000|2020-12-18 08:50:50|22526.23|22526.23|22526.23|22526.23|22526.23|22526.23|22526.23|22526.23|0
1608281460000|2020-12-18 08:51:00|22525.71|22525.71|22522.34|22522.34|22525.71|22525.71|22522.12|22522.12|0
1608281480000|2020-12-18 08:51:20|22521.29|22521.29|22519.92|22519.92|22521.29|22521.29|22519.92|22519.92|0
1608281490000|2020-12-18 08:51:30|22519.39|22519.39|22518.87|22518.87|22519.39|22519.39|22518.87|22518.87|0
1608281510000|2020-12-18 08:51:50|22518.75|22518.75|22517.8|22517.8|22519.4|22519.4|22517.8|22517.8|0
1608281530000|2020-12-18 08:52:10|22518.33|22518.33|22517.02|22517.02|22518.33|22518.33|22516.5|22516.5|0
1608281540000|2020-12-18 08:52:20|22516.75|22516.75|22518.02|22518.02|22518.02|22518.02|22516.75|22516.75|0
1608281550000|2020-12-18 08:52:30|22520.65|22520.65|22523.02|22523.02|22523.02|22523.02|22520.27|22520.27|0
1608281560000|2020-12-18 08:52:40|22522.49|22522.49|22526.02|22526.02|22526.02|22526.02|22522.49|22522.49|0
1608281570000|2020-12-18 08:52:50|22526.55|22526.55|22526.55|22526.55|22526.55|22526.55|22526.55|22526.55|0
1608281580000|2020-12-18 08:53:00|22526.99|22526.99|22526.21|22526.21|22526.99|22526.99|22526.21|22526.21|0
1608281590000|2020-12-18 08:53:10|22526.41|22526.41|22525.11|22525.11|22526.41|22526.41|22525.11|22525.11|0
1608281600000|2020-12-18 08:53:20|22524.03|22524.03|22526.68|22526.68|22527.21|22527.21|22524.03|22524.03|0
1608281610000|2020-12-18 08:53:30|22528.06|22528.06|22528.06|22528.06|22528.06|22528.06|22528.06|22528.06|0
1608281620000|2020-12-18 08:53:40|22527.53|22527.53|22531.24|22531.24|22531.24|22531.24|22527.53|22527.53|0
1608281630000|2020-12-18 08:53:50|22532.8|22532.8|22533.63|22533.63|22533.85|22533.85|22532.8|22532.8|0
1608281640000|2020-12-18 08:54:00|22532.86|22532.86|22541.45|22541.45|22541.45|22541.45|22532.86|22532.86|0
1608281650000|2020-12-18 08:54:10|22540.92|22540.92|22541.57|22541.57|22541.57|22541.57|22540.92|22540.92|0
1608281660000|2020-12-18 08:54:20|22542.94|22542.94|22539.2|22539.2|22543.31|22543.31|22539.2|22539.2|0
1608281670000|2020-12-18 08:54:30|22539.73|22539.73|22539.73|22539.73|22539.73|22539.73|22539.73|22539.73|0
1608281680000|2020-12-18 08:54:40|22540.25|22540.25|22539.47|22539.47|22540.25|22540.25|22539.47|22539.47|0
1608281690000|2020-12-18 08:54:50|22540.16|22540.16|22541.49|22541.49|22542.86|22542.86|22540.16|22540.16|0
1608281700000|2020-12-18 08:55:00|22540.71|22540.71|22542.29|22542.29|22542.29|22542.29|22540.71|22540.71|0
1608281710000|2020-12-18 08:55:10|22543.34|22543.34|22543.34|22543.34|22543.34|22543.34|22543.34|22543.34|0
1608281720000|2020-12-18 08:55:20|22542.82|22542.82|22542.25|22542.25|22543.03|22543.03|22542.25|22542.25|0
1608281730000|2020-12-18 08:55:30|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|22540.2|0
1608281740000|2020-12-18 08:55:40|22539.52|22539.52|22538.89|22538.89|22539.52|22539.52|22537.62|22537.62|0
1608281750000|2020-12-18 08:55:50|22540.27|22540.27|22540.27|22540.27|22541.64|22541.64|22540.27|22540.27|0
1608281760000|2020-12-18 08:56:00|22539.21|22539.21|22531.6|22531.6|22539.21|22539.21|22531.6|22531.6|0
1608281770000|2020-12-18 08:56:10|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|22530.82|0
1608281780000|2020-12-18 08:56:20|22530.14|22530.14|22530.14|22530.14|22530.14|22530.14|22530.14|22530.14|0
1608281790000|2020-12-18 08:56:30|22526.2|22526.2|22520|22520|22526.2|22526.2|22519.98|22519.98|0
1608281800000|2020-12-18 08:56:40|22520.53|22520.53|22519.15|22519.15|22520.53|22520.53|22519.15|22519.15|0
1608281810000|2020-12-18 08:56:50|22517.78|22517.78|22514.07|22514.07|22518.31|22518.31|22514.07|22514.07|0
1608281820000|2020-12-18 08:57:00|22514.75|22514.75|22512.01|22512.01|22514.75|22514.75|22511.79|22511.79|0
1608281830000|2020-12-18 08:57:10|22511.74|22511.74|22509.8|22509.8|22512.19|22512.19|22509.8|22509.8|0
1608281840000|2020-12-18 08:57:20|22506.92|22506.92|22506.7|22506.7|22506.92|22506.92|22506.7|22506.7|0
1608281850000|2020-12-18 08:57:30|22505.34|22505.34|22504.49|22504.49|22505.34|22505.34|22504.49|22504.49|0
1608281860000|2020-12-18 08:57:40|22503.44|22503.44|22502.91|22502.91|22503.44|22503.44|22502.91|22502.91|0
1608281870000|2020-12-18 08:57:50|22500.16|22500.16|22502.49|22502.49|22502.49|22502.49|22500.16|22500.16|0
1608281880000|2020-12-18 08:58:00|22503.26|22503.26|22504.78|22504.78|22504.78|22504.78|22503.26|22503.26|0
1608281890000|2020-12-18 08:58:10|22505.55|22505.55|22498.63|22498.63|22505.55|22505.55|22498.63|22498.63|0
1608281900000|2020-12-18 08:58:20|22499.69|22499.69|22505.37|22505.37|22505.37|22505.37|22499.55|22499.55|0
1608281910000|2020-12-18 08:58:30|22506.74|22506.74|22506.74|22506.74|22506.74|22506.74|22506.74|22506.74|0
1608281930000|2020-12-18 08:58:50|22507.8|22507.8|22513.28|22513.28|22513.34|22513.34|22507.8|22507.8|0
1608281940000|2020-12-18 08:59:00|22514.83|22514.83|22516.33|22516.33|22518.33|22518.33|22513.28|22513.28|0
1608281950000|2020-12-18 08:59:10|22518.67|22518.67|22517.13|22517.13|22520.25|22520.25|22517.13|22517.13|0
1608281960000|2020-12-18 08:59:20|22515.77|22515.77|22514.02|22514.02|22516.45|22516.45|22514.02|22514.02|0
1608281970000|2020-12-18 08:59:30|22514.24|22514.24|22514.24|22514.24|22514.24|22514.24|22513.71|22513.71|0
1608281980000|2020-12-18 08:59:40|22513.55|22513.55|22511.88|22511.88|22513.55|22513.55|22511.88|22511.88|0
1608281990000|2020-12-18 08:59:50|22511.1|22511.1|22509.28|22509.28|22511.1|22511.1|22508.6|22508.6|0
1608282000000|2020-12-18 09:00:00|22507.9|22507.9|22517.84|22517.84|22517.84|22517.84|22507.9|22507.9|0
1608282010000|2020-12-18 09:00:10|22517.63|22517.63|22521.5|22521.5|22523.02|22523.02|22517.63|22517.63|0
1608282020000|2020-12-18 09:00:20|22521.28|22521.28|22519.33|22519.33|22521.28|22521.28|22519.33|22519.33|0
1608282030000|2020-12-18 09:00:30|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|22518.28|0
1608282040000|2020-12-18 09:00:40|22516.7|22516.7|22515.15|22515.15|22516.7|22516.7|22515.15|22515.15|0
1608282050000|2020-12-18 09:00:50|22514.93|22514.93|22511.87|22511.87|22515.98|22515.98|22511.87|22511.87|0
1608282060000|2020-12-18 09:01:00|22513.24|22513.24|22519.78|22519.78|22519.78|22519.78|22513.24|22513.24|0
1608282070000|2020-12-18 09:01:10|22521.15|22521.15|22520.55|22520.55|22521.93|22521.93|22520.55|22520.55|0
1608282080000|2020-12-18 09:01:20|22519.87|22519.87|22520.47|22520.47|22520.47|22520.47|22517.54|22517.54|0
1608282090000|2020-12-18 09:01:30|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|22520.99|0
1608282100000|2020-12-18 09:01:40|22520.47|22520.47|22517.19|22517.19|22520.47|22520.47|22517.19|22517.19|0
1608282110000|2020-12-18 09:01:50|22519.94|22519.94|22522.62|22522.62|22522.62|22522.62|22519.94|22519.94|0
1608282120000|2020-12-18 09:02:00|22526.93|22526.93|22535.38|22535.38|22535.38|22535.38|22526.93|22526.93|0
1608282130000|2020-12-18 09:02:10|22532.63|22532.63|22525.68|22525.68|22532.63|22532.63|22525.68|22525.68|0
1608282140000|2020-12-18 09:02:20|22524.3|22524.3|22525.68|22525.68|22525.68|22525.68|22524.3|22524.3|0
1608282160000|2020-12-18 09:02:40|22526.46|22526.46|22529.71|22529.71|22529.85|22529.85|22526.46|22526.46|0
1608282170000|2020-12-18 09:02:50|22533.81|22533.81|22531.12|22531.12|22533.81|22533.81|22531.12|22531.12|0
1608282180000|2020-12-18 09:03:00|22531.19|22531.19|22531.19|22531.19|22531.19|22531.19|22531.19|22531.19|0
1608282190000|2020-12-18 09:03:10|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|22530.62|0
1608282200000|2020-12-18 09:03:20|22536.18|22536.18|22538.66|22538.66|22538.66|22538.66|22536.18|22536.18|0
1608282210000|2020-12-18 09:03:30|22541.29|22541.29|22536.83|22536.83|22541.29|22541.29|22536.83|22536.83|0
1608282220000|2020-12-18 09:03:40|22536.4|22536.4|22534.89|22534.89|22536.4|22536.4|22534.89|22534.89|0
1608282230000|2020-12-18 09:03:50|22534.96|22534.96|22534.37|22534.37|22534.96|22534.96|22532.99|22532.99|0
1608282240000|2020-12-18 09:04:00|22535.93|22535.93|22533.19|22533.19|22535.93|22535.93|22533.19|22533.19|0
1608282260000|2020-12-18 09:04:20|22535.87|22535.87|22537.93|22537.93|22539.99|22539.99|22535.87|22535.87|0
1608282270000|2020-12-18 09:04:30|22539.25|22539.25|22539.18|22539.18|22539.25|22539.25|22539.18|22539.18|0
1608282280000|2020-12-18 09:04:40|22538.75|22538.75|22539.53|22539.53|22539.53|22539.53|22538.75|22538.75|0
1608282290000|2020-12-18 09:04:50|22539.47|22539.47|22540.78|22540.78|22540.78|22540.78|22539.47|22539.47|0
1608282300000|2020-12-18 09:05:00|22540.67|22540.67|22538.81|22538.81|22541.49|22541.49|22538.81|22538.81|0
1608282310000|2020-12-18 09:05:10|22538.59|22538.59|22538.59|22538.59|22538.59|22538.59|22538.59|22538.59|0
1608282320000|2020-12-18 09:05:20|22538.81|22538.81|22538.59|22538.59|22538.81|22538.81|22538.38|22538.38|0
1608282330000|2020-12-18 09:05:30|22537.04|22537.04|22535.48|22535.48|22537.04|22537.04|22535.48|22535.48|0
1608282350000|2020-12-18 09:05:50|22535.91|22535.91|22535.91|22535.91|22535.91|22535.91|22535.91|22535.91|0
1608282360000|2020-12-18 09:06:00|22536.13|22536.13|22536.48|22536.48|22536.55|22536.55|22536.13|22536.13|0
1608282370000|2020-12-18 09:06:10|22535.7|22535.7|22535.7|22535.7|22535.7|22535.7|22535.7|22535.7|0
1608282380000|2020-12-18 09:06:20|22536.48|22536.48|22537.26|22537.26|22537.26|22537.26|22536.48|22536.48|0
1608282390000|2020-12-18 09:06:30|22539.53|22539.53|22550.08|22550.08|22550.08|22550.08|22538.75|22538.75|0
1608282400000|2020-12-18 09:06:40|22551.4|22551.4|22548.91|22548.91|22551.4|22551.4|22548.91|22548.91|0
1608282410000|2020-12-18 09:06:50|22549.69|22549.69|22549.69|22549.69|22549.69|22549.69|22548.91|22548.91|0
1608282420000|2020-12-18 09:07:00|22550.38|22550.38|22548.94|22548.94|22550.38|22550.38|22548.94|22548.94|0
1608282430000|2020-12-18 09:07:10|22548.26|22548.26|22546.11|22546.11|22548.26|22548.26|22546.11|22546.11|0
1608282440000|2020-12-18 09:07:20|22545.87|22545.87|22542.75|22542.75|22545.87|22545.87|22542.75|22542.75|0
1608282450000|2020-12-18 09:07:30|22544.12|22544.12|22547.21|22547.21|22547.21|22547.21|22544.12|22544.12|0
1608282460000|2020-12-18 09:07:40|22552.27|22552.27|22554.6|22554.6|22554.6|22554.6|22550.96|22550.96|0
1608282480000|2020-12-18 09:08:00|22554.74|22554.74|22554.74|22554.74|22554.74|22554.74|22554.74|22554.74|0
1608282490000|2020-12-18 09:08:10|22555.09|22555.09|22562.95|22562.95|22562.95|22562.95|22555.09|22555.09|0
1608282500000|2020-12-18 09:08:20|22564.32|22564.32|22561.98|22561.98|22564.32|22564.32|22561.98|22561.98|0
1608282520000|2020-12-18 09:08:40|22565|22565|22565.54|22565.54|22566.32|22566.32|22565|22565|0
1608282530000|2020-12-18 09:08:50|22566.32|22566.32|22568.51|22568.51|22568.51|22568.51|22565.54|22565.54|0
1608282540000|2020-12-18 09:09:00|22570.07|22570.07|22584.81|22584.81|22584.81|22584.81|22570.07|22570.07|0
1608282550000|2020-12-18 09:09:10|22584.13|22584.13|22584.13|22584.13|22584.81|22584.81|22583.44|22583.44|0
1608282560000|2020-12-18 09:09:20|22583.44|22583.44|22594.89|22594.89|22594.89|22594.89|22583.44|22583.44|0
1608282570000|2020-12-18 09:09:30|22598.32|22598.32|22592.51|22592.51|22600.27|22600.27|22592.51|22592.51|0
1608282580000|2020-12-18 09:09:40|22593.19|22593.19|22588.44|22588.44|22593.19|22593.19|22588.44|22588.44|0
1608282590000|2020-12-18 09:09:50|22588.33|22588.33|22587.66|22587.66|22588.33|22588.33|22587.46|22587.46|0
1608282600000|2020-12-18 09:10:00|22588.34|22588.34|22590.97|22590.97|22591.96|22591.96|22588.34|22588.34|0
1608282610000|2020-12-18 09:10:10|22583.56|22583.56|22583.34|22583.34|22583.56|22583.56|22583.34|22583.34|0
1608282620000|2020-12-18 09:10:20|22582.68|22582.68|22582.61|22582.61|22582.68|22582.68|22582.61|22582.61|0
1608282630000|2020-12-18 09:10:30|22578.66|22578.66|22578.49|22578.49|22578.66|22578.66|22578.49|22578.49|0
1608282640000|2020-12-18 09:10:40|22577.18|22577.18|22577.18|22577.18|22577.18|22577.18|22577.18|22577.18|0
1608282650000|2020-12-18 09:10:50|22574.84|22574.84|22576.4|22576.4|22576.4|22576.4|22574.84|22574.84|0
1608282660000|2020-12-18 09:11:00|22577.72|22577.72|22577.72|22577.72|22577.72|22577.72|22577.72|22577.72|0
1608282670000|2020-12-18 09:11:10|22579.08|22579.08|22578.3|22578.3|22579.08|22579.08|22578.3|22578.3|0
1608282680000|2020-12-18 09:11:20|22578.18|22578.18|22575.43|22575.43|22578.18|22578.18|22575.43|22575.43|0
1608282690000|2020-12-18 09:11:30|22575.56|22575.56|22562.14|22562.14|22575.56|22575.56|22562.14|22562.14|0
1608282700000|2020-12-18 09:11:40|22560.58|22560.58|22562.14|22562.14|22562.92|22562.92|22560.58|22560.58|0
1608282710000|2020-12-18 09:11:50|22561.9|22561.9|22562.12|22562.12|22562.12|22562.12|22561.9|22561.9|0
1608282720000|2020-12-18 09:12:00|22559.43|22559.43|22560.41|22560.41|22560.47|22560.47|22559.15|22559.15|0
1608282740000|2020-12-18 09:12:20|22561.78|22561.78|22558.62|22558.62|22561.78|22561.78|22558.19|22558.19|0
1608282750000|2020-12-18 09:12:30|22557.07|22557.07|22556.72|22556.72|22557.07|22557.07|22556.72|22556.72|0
1608282770000|2020-12-18 09:12:50|22557.18|22557.18|22558.5|22558.5|22560.06|22560.06|22557.18|22557.18|0
1608282780000|2020-12-18 09:13:00|22557.18|22557.18|22549.31|22549.31|22557.18|22557.18|22549.31|22549.31|0
1608282790000|2020-12-18 09:13:10|22549.24|22549.24|22548.37|22548.37|22549.37|22549.37|22548.37|22548.37|0
1608282800000|2020-12-18 09:13:20|22547.01|22547.01|22543.32|22543.32|22547.01|22547.01|22543.32|22543.32|0
1608282810000|2020-12-18 09:13:30|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|22544.69|0
1608282830000|2020-12-18 09:13:50|22542.69|22542.69|22541.13|22541.13|22542.69|22542.69|22541.13|22541.13|0
1608282840000|2020-12-18 09:14:00|22538.22|22538.22|22538.22|22538.22|22538.22|22538.22|22538.22|22538.22|0
1608282850000|2020-12-18 09:14:10|22536.9|22536.9|22536.9|22536.9|22536.9|22536.9|22536.9|22536.9|0
1608282860000|2020-12-18 09:14:20|22535.54|22535.54|22535.54|22535.54|22535.54|22535.54|22535.54|22535.54|0
1608282870000|2020-12-18 09:14:30|22533.98|22533.98|22531.65|22531.65|22533.98|22533.98|22531.65|22531.65|0
1608282880000|2020-12-18 09:14:40|22527.52|22527.52|22528.9|22528.9|22528.9|22528.9|22527.52|22527.52|0
1608282890000|2020-12-18 09:14:50|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|22527.58|0
1608282900000|2020-12-18 09:15:00|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|22527.8|0
1608282910000|2020-12-18 09:15:10|22527.11|22527.11|22520.12|22520.12|22527.11|22527.11|22520.12|22520.12|0
1608282920000|2020-12-18 09:15:20|22517.97|22517.97|22517.9|22517.9|22519.34|22519.34|22516.59|22516.59|0
1608282930000|2020-12-18 09:15:30|22518.58|22518.58|22517.02|22517.02|22518.58|22518.58|22516.25|22516.25|0
1608282940000|2020-12-18 09:15:40|22517.49|22517.49|22518.27|22518.27|22518.27|22518.27|22517.49|22517.49|0
1608282950000|2020-12-18 09:15:50|22521.02|22521.02|22521.02|22521.02|22521.02|22521.02|22521.02|22521.02|0
1608282960000|2020-12-18 09:16:00|22521.24|22521.24|22521.24|22521.24|22521.24|22521.24|22521.24|22521.24|0
1608282970000|2020-12-18 09:16:10|22521.02|22521.02|22521.02|22521.02|22522.4|22522.4|22521.02|22521.02|0
1608282980000|2020-12-18 09:16:20|22519.71|22519.71|22513.35|22513.35|22519.71|22519.71|22513.35|22513.35|0
1608282990000|2020-12-18 09:16:30|22513.29|22513.29|22513.29|22513.29|22513.29|22513.29|22513.29|22513.29|0
1608283020000|2020-12-18 09:17:00|22512.51|22512.51|22512.51|22512.51|22512.51|22512.51|22512.51|22512.51|0
1608283030000|2020-12-18 09:17:10|22513.29|22513.29|22514.66|22514.66|22515.98|22515.98|22513.29|22513.29|0
1608283050000|2020-12-18 09:17:30|22513.35|22513.35|22512.17|22512.17|22513.48|22513.48|22512.17|22512.17|0
1608283060000|2020-12-18 09:17:40|22508.37|22508.37|22507.55|22507.55|22508.37|22508.37|22507.55|22507.55|0
1608283070000|2020-12-18 09:17:50|22507.33|22507.33|22519.09|22519.09|22519.09|22519.09|22507.33|22507.33|0
1608283090000|2020-12-18 09:18:10|22518.88|22518.88|22514.07|22514.07|22518.88|22518.88|22514.07|22514.07|0
1608283100000|2020-12-18 09:18:20|22511.32|22511.32|22510.24|22510.24|22513.6|22513.6|22510.24|22510.24|0
1608283110000|2020-12-18 09:18:30|22510.47|22510.47|22507.01|22507.01|22510.9|22510.9|22507.01|22507.01|0
1608283120000|2020-12-18 09:18:40|22506.32|22506.32|22506.26|22506.26|22506.32|22506.32|22504.89|22504.89|0
1608283130000|2020-12-18 09:18:50|22506.2|22506.2|22505.98|22505.98|22506.33|22506.33|22505.76|22505.76|0
1608283140000|2020-12-18 09:19:00|22504.6|22504.6|22500.8|22500.8|22504.6|22504.6|22499.42|22499.42|0
1608283150000|2020-12-18 09:19:10|22500.12|22500.12|22497.01|22497.01|22500.12|22500.12|22497.01|22497.01|0
1608283160000|2020-12-18 09:19:20|22498.39|22498.39|22499.64|22499.64|22500.97|22500.97|22498.39|22498.39|0
1608283170000|2020-12-18 09:19:30|22498.17|22498.17|22498.17|22498.17|22498.17|22498.17|22498.17|22498.17|0
1608283180000|2020-12-18 09:19:40|22497.74|22497.74|22497.74|22497.74|22497.74|22497.74|22497.74|22497.74|0
1608283190000|2020-12-18 09:19:50|22499.12|22499.12|22498.93|22498.93|22499.12|22499.12|22498.15|22498.15|0
1608283200000|2020-12-18 09:20:00|22498.82|22498.82|22498.43|22498.43|22498.82|22498.82|22497.9|22497.9|0
1608283210000|2020-12-18 09:20:10|22499.48|22499.48|22498.06|22498.06|22499.6|22499.6|22498.06|22498.06|0
1608283220000|2020-12-18 09:20:20|22499.43|22499.43|22500.97|22500.97|22500.97|22500.97|22499.42|22499.42|0
1608283230000|2020-12-18 09:20:30|22502.52|22502.52|22497.66|22497.66|22502.52|22502.52|22497.66|22497.66|0
1608283250000|2020-12-18 09:20:50|22497.55|22497.55|22496.86|22496.86|22497.55|22497.55|22496.86|22496.86|0
1608283260000|2020-12-18 09:21:00|22495.49|22495.49|22494.93|22494.93|22496.48|22496.48|22494.93|22494.93|0
1608283270000|2020-12-18 09:21:10|22497.68|22497.68|22498.69|22498.69|22498.69|22498.69|22497.68|22497.68|0
1608283280000|2020-12-18 09:21:20|22501.44|22501.44|22501.44|22501.44|22501.44|22501.44|22501.44|22501.44|0
1608283290000|2020-12-18 09:21:30|22502.1|22502.1|22505.15|22505.15|22505.15|22505.15|22502.1|22502.1|0
1608283300000|2020-12-18 09:21:40|22504.93|22504.93|22506.31|22506.31|22506.31|22506.31|22504.93|22504.93|0
1608283310000|2020-12-18 09:21:50|22509|22509|22514.56|22514.56|22515.3|22515.3|22509|22509|0
1608283320000|2020-12-18 09:22:00|22514.78|22514.78|22516.09|22516.09|22516.09|22516.09|22514.78|22514.78|0
1608283330000|2020-12-18 09:22:10|22516.87|22516.87|22522.85|22522.85|22522.85|22522.85|22516.87|22516.87|0
1608283340000|2020-12-18 09:22:20|22523.07|22523.07|22531|22531|22531.78|22531.78|22523.07|22523.07|0
1608283350000|2020-12-18 09:22:30|22529.62|22529.62|22529.43|22529.43|22529.62|22529.62|22528.75|22528.75|0
1608283360000|2020-12-18 09:22:40|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|0
1608283370000|2020-12-18 09:22:50|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|22530.03|0
1608283380000|2020-12-18 09:23:00|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|0
1608283390000|2020-12-18 09:23:10|22531.58|22531.58|22531.64|22531.64|22531.64|22531.64|22531.58|22531.58|0
1608283400000|2020-12-18 09:23:20|22534.39|22534.39|22538.07|22538.07|22538.07|22538.07|22534.39|22534.39|0
1608283410000|2020-12-18 09:23:30|22536.76|22536.76|22539.5|22539.5|22539.5|22539.5|22536.76|22536.76|0
1608283420000|2020-12-18 09:23:40|22540.88|22540.88|22547.87|22547.87|22547.87|22547.87|22540.88|22540.88|0
1608283430000|2020-12-18 09:23:50|22552|22552|22554.84|22554.84|22555.52|22555.52|22552|22552|0
1608283440000|2020-12-18 09:24:00|22555.62|22555.62|22551.53|22551.53|22556.4|22556.4|22551.53|22551.53|0
1608283450000|2020-12-18 09:24:10|22549.98|22549.98|22547.98|22547.98|22549.98|22549.98|22547.98|22547.98|0
1608283460000|2020-12-18 09:24:20|22549.35|22549.35|22549.44|22549.44|22550.22|22550.22|22547.98|22547.98|0
1608283470000|2020-12-18 09:24:30|22550.08|22550.08|22553.54|22553.54|22553.54|22553.54|22549.73|22549.73|0
1608283480000|2020-12-18 09:24:40|22552.17|22552.17|22542.82|22542.82|22552.17|22552.17|22542.82|22542.82|0
1608283490000|2020-12-18 09:24:50|22541.45|22541.45|22541.08|22541.08|22546.89|22546.89|22541.08|22541.08|0
1608283500000|2020-12-18 09:25:00|22539.76|22539.76|22536.29|22536.29|22539.76|22539.76|22536.29|22536.29|0
1608283510000|2020-12-18 09:25:10|22537.07|22537.07|22535.75|22535.75|22537.07|22537.07|22535.75|22535.75|0
1608283520000|2020-12-18 09:25:20|22534.44|22534.44|22534.44|22534.44|22534.44|22534.44|22534.44|22534.44|0
1608283530000|2020-12-18 09:25:30|22533.66|22533.66|22532.2|22532.2|22533.66|22533.66|22532.2|22532.2|0
1608283540000|2020-12-18 09:25:40|22531.42|22531.42|22531.42|22531.42|22531.42|22531.42|22531.42|22531.42|0
1608283550000|2020-12-18 09:25:50|22531.64|22531.64|22536.67|22536.67|22536.67|22536.67|22531.64|22531.64|0
1608283560000|2020-12-18 09:26:00|22538.04|22538.04|22535.29|22535.29|22538.04|22538.04|22535.29|22535.29|0
1608283570000|2020-12-18 09:26:10|22535.97|22535.97|22536.19|22536.19|22536.19|22536.19|22535.97|22535.97|0
1608283590000|2020-12-18 09:26:30|22535.51|22535.51|22533.17|22533.17|22535.51|22535.51|22533.17|22533.17|0
1608283600000|2020-12-18 09:26:40|22534.54|22534.54|22526.09|22526.09|22534.54|22534.54|22526.09|22526.09|0
1608283610000|2020-12-18 09:26:50|22524.53|22524.53|22526.37|22526.37|22526.59|22526.59|22524.53|22524.53|0
1608283620000|2020-12-18 09:27:00|22527.93|22527.93|22526.44|22526.44|22527.93|22527.93|22526.44|22526.44|0
1608283640000|2020-12-18 09:27:20|22526.51|22526.51|22526.72|22526.72|22526.72|22526.72|22526.51|22526.51|0
1608283650000|2020-12-18 09:27:30|22526.84|22526.84|22532.96|22532.96|22532.96|22532.96|22526.84|22526.84|0
1608283660000|2020-12-18 09:27:40|22532.74|22532.74|22535.68|22535.68|22535.68|22535.68|22532.74|22532.74|0
1608283670000|2020-12-18 09:27:50|22537.05|22537.05|22543.87|22543.87|22543.87|22543.87|22537.05|22537.05|0
1608283680000|2020-12-18 09:28:00|22543.65|22543.65|22543.17|22543.17|22545.59|22545.59|22542.34|22542.34|0
1608283690000|2020-12-18 09:28:10|22543.12|22543.12|22541.74|22541.74|22543.12|22543.12|22541.74|22541.74|0
1608283710000|2020-12-18 09:28:30|22540.18|22540.18|22540.18|22540.18|22540.18|22540.18|22540.18|22540.18|0
1608283720000|2020-12-18 09:28:40|22539.41|22539.41|22539.41|22539.41|22539.41|22539.41|22539.41|22539.41|0
1608283730000|2020-12-18 09:28:50|22539.29|22539.29|22540.66|22540.66|22540.66|22540.66|22539.29|22539.29|0
1608283740000|2020-12-18 09:29:00|22544.08|22544.08|22542.7|22542.7|22544.08|22544.08|22542.7|22542.7|0
1608283750000|2020-12-18 09:29:10|22539.95|22539.95|22540.42|22540.42|22540.42|22540.42|22539.73|22539.73|0
1608283760000|2020-12-18 09:29:20|22538.86|22538.86|22538.86|22538.86|22538.86|22538.86|22538.86|22538.86|0
1608283770000|2020-12-18 09:29:30|22539.54|22539.54|22539.54|22539.54|22539.54|22539.54|22539.54|22539.54|0
1608283780000|2020-12-18 09:29:40|22540.92|22540.92|22542.95|22542.95|22546.48|22546.48|22540.92|22540.92|0
1608283790000|2020-12-18 09:29:50|22542.52|22542.52|22542.52|22542.52|22542.52|22542.52|22542.52|22542.52|0
1608283800000|2020-12-18 09:30:00|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|22542.39|0
1608283810000|2020-12-18 09:30:10|22545.32|22545.32|22544.72|22544.72|22546.1|22546.1|22544.72|22544.72|0
1608283820000|2020-12-18 09:30:20|22544.04|22544.04|22540.15|22540.15|22544.04|22544.04|22540.15|22540.15|0
1608283830000|2020-12-18 09:30:30|22541.53|22541.53|22541.75|22541.75|22541.75|22541.75|22541.53|22541.53|0
1608283840000|2020-12-18 09:30:40|22540.19|22540.19|22540.19|22540.19|22540.19|22540.19|22540.19|22540.19|0
1608283850000|2020-12-18 09:30:50|22539.97|22539.97|22537.47|22537.47|22539.97|22539.97|22537.47|22537.47|0
1608283860000|2020-12-18 09:31:00|22531.43|22531.43|22531.21|22531.21|22531.43|22531.43|22531.21|22531.21|0
1608283870000|2020-12-18 09:31:10|22531.1|22531.1|22531.1|22531.1|22531.1|22531.1|22531.1|22531.1|0
1608283880000|2020-12-18 09:31:20|22531.87|22531.87|22532.65|22532.65|22532.65|22532.65|22531.87|22531.87|0
1608283890000|2020-12-18 09:31:30|22531.1|22531.1|22531.33|22531.33|22531.33|22531.33|22531.1|22531.1|0
1608283900000|2020-12-18 09:31:40|22529.95|22529.95|22523.8|22523.8|22529.95|22529.95|22523.8|22523.8|0
1608283920000|2020-12-18 09:32:00|22523.92|22523.92|22516.54|22516.54|22523.92|22523.92|22516.54|22516.54|0
1608283930000|2020-12-18 09:32:10|22517.22|22517.22|22516.3|22516.3|22518.54|22518.54|22516.3|22516.3|0
1608283940000|2020-12-18 09:32:20|22516.73|22516.73|22519.36|22519.36|22520.14|22520.14|22516.73|22516.73|0
1608283950000|2020-12-18 09:32:30|22519.25|22519.25|22519.25|22519.25|22519.25|22519.25|22519.25|22519.25|0
1608283960000|2020-12-18 09:32:40|22517.87|22517.87|22520.03|22520.03|22520.03|22520.03|22517.87|22517.87|0
1608283970000|2020-12-18 09:32:50|22521.4|22521.4|22522.8|22522.8|22524.18|22524.18|22521.4|22521.4|0
1608283980000|2020-12-18 09:33:00|22522.94|22522.94|22522.83|22522.83|22523.01|22523.01|22521.45|22521.45|0
1608283990000|2020-12-18 09:33:10|22524.2|22524.2|22524.32|22524.32|22524.67|22524.67|22524.2|22524.2|0
1608284000000|2020-12-18 09:33:20|22525.64|22525.64|22525.64|22525.64|22525.64|22525.64|22525.64|22525.64|0
1608284010000|2020-12-18 09:33:30|22524.26|22524.26|22517.9|22517.9|22524.26|22524.26|22517.9|22517.9|0
1608284030000|2020-12-18 09:33:50|22518.67|22518.67|22515.56|22515.56|22518.67|22518.67|22515.56|22515.56|0
1608284040000|2020-12-18 09:34:00|22515.77|22515.77|22518.7|22518.7|22518.89|22518.89|22515.77|22515.77|0
1608284050000|2020-12-18 09:34:10|22519.38|22519.38|22519.38|22519.38|22519.38|22519.38|22519.38|22519.38|0
1608284060000|2020-12-18 09:34:20|22519.6|22519.6|22519.6|22519.6|22519.6|22519.6|22519.6|22519.6|0
1608284080000|2020-12-18 09:34:40|22520.97|22520.97|22521.09|22521.09|22521.09|22521.09|22520.97|22520.97|0
1608284090000|2020-12-18 09:34:50|22521.87|22521.87|22526.37|22526.37|22526.37|22526.37|22521.87|22521.87|0
1608284100000|2020-12-18 09:35:00|22526.43|22526.43|22527.47|22527.47|22527.75|22527.75|22526.43|22526.43|0
1608284110000|2020-12-18 09:35:10|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|22528.25|0
1608284120000|2020-12-18 09:35:20|22527.47|22527.47|22527.47|22527.47|22527.47|22527.47|22527.47|22527.47|0
1608284130000|2020-12-18 09:35:30|22527.34|22527.34|22527.47|22527.47|22527.47|22527.47|22527.34|22527.34|0
1608284140000|2020-12-18 09:35:40|22527.26|22527.26|22527.48|22527.48|22527.48|22527.48|22527.26|22527.26|0
1608284150000|2020-12-18 09:35:50|22528.16|22528.16|22529.32|22529.32|22529.32|22529.32|22527.94|22527.94|0
1608284160000|2020-12-18 09:36:00|22530.69|22530.69|22530.69|22530.69|22530.69|22530.69|22530.69|22530.69|0
1608284170000|2020-12-18 09:36:10|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|22530.81|0
1608284180000|2020-12-18 09:36:20|22531.59|22531.59|22530.81|22530.81|22531.59|22531.59|22530.81|22530.81|0
1608284190000|2020-12-18 09:36:30|22529.43|22529.43|22529.01|22529.01|22529.43|22529.43|22529.01|22529.01|0
1608284200000|2020-12-18 09:36:40|22528.33|22528.33|22528.26|22528.26|22528.33|22528.33|22528.19|22528.19|0
1608284210000|2020-12-18 09:36:50|22527.48|22527.48|22527.48|22527.48|22527.48|22527.48|22527.48|22527.48|0
1608284220000|2020-12-18 09:37:00|22525.93|22525.93|22521.11|22521.11|22525.93|22525.93|22521.11|22521.11|0
1608284230000|2020-12-18 09:37:10|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|22520.89|0
1608284240000|2020-12-18 09:37:20|22520.21|22520.21|22520.55|22520.55|22520.55|22520.55|22519.77|22519.77|0
1608284250000|2020-12-18 09:37:30|22519.77|22519.77|22518.25|22518.25|22520.34|22520.34|22518.25|22518.25|0
1608284270000|2020-12-18 09:37:50|22517.57|22517.57|22518.94|22518.94|22518.94|22518.94|22517.57|22517.57|0
1608284280000|2020-12-18 09:38:00|22520.26|22520.26|22523.52|22523.52|22523.52|22523.52|22519.81|22519.81|0
1608284290000|2020-12-18 09:38:10|22524.89|22524.89|22524.01|22524.01|22525.57|22525.57|22524.01|22524.01|0
1608284300000|2020-12-18 09:38:20|22522.69|22522.69|22522.69|22522.69|22522.69|22522.69|22522.69|22522.69|0
1608284310000|2020-12-18 09:38:30|22521.32|22521.32|22519.05|22519.05|22521.32|22521.32|22519.05|22519.05|0
1608284320000|2020-12-18 09:38:40|22518.62|22518.62|22517.26|22517.26|22518.62|22518.62|22517.26|22517.26|0
1608284330000|2020-12-18 09:38:50|22518.63|22518.63|22524.19|22524.19|22524.19|22524.19|22518.63|22518.63|0
1608284340000|2020-12-18 09:39:00|22522.82|22522.82|22522.82|22522.82|22522.82|22522.82|22522.82|22522.82|0
1608284350000|2020-12-18 09:39:10|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|22521.44|0
1608284360000|2020-12-18 09:39:20|22522.81|22522.81|22523.81|22523.81|22523.81|22523.81|22522.81|22522.81|0
1608284370000|2020-12-18 09:39:30|22522.25|22522.25|22519.14|22519.14|22522.25|22522.25|22519.14|22519.14|0
1608284380000|2020-12-18 09:39:40|22519.92|22519.92|22521.48|22521.48|22521.48|22521.48|22519.92|22519.92|0
1608284390000|2020-12-18 09:39:50|22522.16|22522.16|22522.16|22522.16|22522.16|22522.16|22522.16|22522.16|0
1608284400000|2020-12-18 09:40:00|22522.37|22522.37|22522.59|22522.59|22522.59|22522.59|22522.37|22522.37|0
1608284420000|2020-12-18 09:40:20|22521.27|22521.27|22519.9|22519.9|22521.27|22521.27|22518.52|22518.52|0
1608284430000|2020-12-18 09:40:30|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|22520.01|0
1608284450000|2020-12-18 09:40:50|22518.46|22518.46|22518.24|22518.24|22518.46|22518.46|22518.24|22518.24|0
1608284460000|2020-12-18 09:41:00|22516.87|22516.87|22514.13|22514.13|22516.87|22516.87|22514.13|22514.13|0
1608284470000|2020-12-18 09:41:10|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|22513.69|0
1608284490000|2020-12-18 09:41:30|22513.76|22513.76|22513.76|22513.76|22513.76|22513.76|22513.76|22513.76|0
1608284500000|2020-12-18 09:41:40|22509.81|22509.81|22511.12|22511.12|22511.12|22511.12|22509.81|22509.81|0
1608284520000|2020-12-18 09:42:00|22512.5|22512.5|22512.5|22512.5|22512.5|22512.5|22512.5|22512.5|0
1608284530000|2020-12-18 09:42:10|22511.72|22511.72|22511.72|22511.72|22511.72|22511.72|22511.72|22511.72|0
1608284550000|2020-12-18 09:42:30|22510.94|22510.94|22513.71|22513.71|22513.71|22513.71|22509.58|22509.58|0
1608284560000|2020-12-18 09:42:40|22515.09|22515.09|22514.86|22514.86|22517.61|22517.61|22514.86|22514.86|0
1608284570000|2020-12-18 09:42:50|22515.64|22515.64|22511.29|22511.29|22515.64|22515.64|22511.29|22511.29|0
1608284590000|2020-12-18 09:43:10|22511.23|22511.23|22511.23|22511.23|22511.23|22511.23|22511.23|22511.23|0
1608284600000|2020-12-18 09:43:20|22509.91|22509.91|22512.66|22512.66|22512.66|22512.66|22509.91|22509.91|0
1608284610000|2020-12-18 09:43:30|22511.11|22511.11|22513.2|22513.2|22513.2|22513.2|22511.11|22511.11|0
1608284620000|2020-12-18 09:43:40|22515.54|22515.54|22519.77|22519.77|22519.77|22519.77|22514.76|22514.76|0
1608284630000|2020-12-18 09:43:50|22519.56|22519.56|22519.67|22519.67|22519.67|22519.67|22519.56|22519.56|0
1608284640000|2020-12-18 09:44:00|22519.61|22519.61|22518.93|22518.93|22519.61|22519.61|22518.93|22518.93|0
1608284650000|2020-12-18 09:44:10|22519.71|22519.71|22520.48|22520.48|22520.48|22520.48|22519.71|22519.71|0
1608284660000|2020-12-18 09:44:20|22521.26|22521.26|22521.88|22521.88|22521.88|22521.88|22519.83|22519.83|0
1608284670000|2020-12-18 09:44:30|22523.26|22523.26|22520.51|22520.51|22523.26|22523.26|22520.51|22520.51|0
1608284680000|2020-12-18 09:44:40|22518.95|22518.95|22517.58|22517.58|22518.95|22518.95|22517.58|22517.58|0
1608284690000|2020-12-18 09:44:50|22514.83|22514.83|22513.46|22513.46|22514.83|22514.83|22513.46|22513.46|0
1608284700000|2020-12-18 09:45:00|22513.35|22513.35|22515.88|22515.88|22516.1|22516.1|22513.35|22513.35|0
1608284710000|2020-12-18 09:45:10|22516.07|22516.07|22516.25|22516.25|22516.35|22516.35|22516.07|22516.07|0
1608284720000|2020-12-18 09:45:20|22517.63|22517.63|22517.63|22517.63|22517.63|22517.63|22517.63|22517.63|0
1608284740000|2020-12-18 09:45:40|22518.4|22518.4|22518.4|22518.4|22518.4|22518.4|22518.4|22518.4|0
1608284750000|2020-12-18 09:45:50|22519.78|22519.78|22519.34|22519.34|22519.78|22519.78|22519.34|22519.34|0
1608284760000|2020-12-18 09:46:00|22519.28|22519.28|22514.44|22514.44|22519.5|22519.5|22514.44|22514.44|0
1608284770000|2020-12-18 09:46:10|22513.08|22513.08|22513.86|22513.86|22513.86|22513.86|22513.08|22513.08|0
1608284780000|2020-12-18 09:46:20|22514.29|22514.29|22514.5|22514.5|22514.5|22514.5|22514.29|22514.29|0
1608284790000|2020-12-18 09:46:30|22519.88|22519.88|22525.97|22525.97|22526.2|22526.2|22519.88|22519.88|0
1608284800000|2020-12-18 09:46:40|22527.29|22527.29|22527.79|22527.79|22528.23|22528.23|22526.86|22526.86|0
1608284810000|2020-12-18 09:46:50|22527.85|22527.85|22523.98|22523.98|22527.92|22527.92|22523.98|22523.98|0
1608284820000|2020-12-18 09:47:00|22525.35|22525.35|22514.94|22514.94|22525.35|22525.35|22514.94|22514.94|0
1608284830000|2020-12-18 09:47:10|22514.38|22514.38|22514.38|22514.38|22514.38|22514.38|22514.38|22514.38|0
1608284840000|2020-12-18 09:47:20|22514.16|22514.16|22514.84|22514.84|22514.84|22514.84|22514.16|22514.16|0
1608284850000|2020-12-18 09:47:30|22516.44|22516.44|22516.87|22516.87|22516.87|22516.87|22516.44|22516.44|0
1608284860000|2020-12-18 09:47:40|22516.75|22516.75|22519.5|22519.5|22519.5|22519.5|22516.75|22516.75|0
1608284870000|2020-12-18 09:47:50|22519.72|22519.72|22519.72|22519.72|22519.72|22519.72|22519.72|22519.72|0
1608284880000|2020-12-18 09:48:00|22516.97|22516.97|22516.97|22516.97|22516.97|22516.97|22516.97|22516.97|0
1608284890000|2020-12-18 09:48:10|22518.29|22518.29|22518.05|22518.05|22518.29|22518.29|22518.05|22518.05|0
1608284900000|2020-12-18 09:48:20|22517.94|22517.94|22516.62|22516.62|22517.94|22517.94|22516.62|22516.62|0
1608284910000|2020-12-18 09:48:30|22516.68|22516.68|22516.68|22516.68|22516.68|22516.68|22516.68|22516.68|0
1608284920000|2020-12-18 09:48:40|22516.46|22516.46|22516.59|22516.59|22516.59|22516.59|22516.46|22516.46|0
1608284930000|2020-12-18 09:48:50|22516.81|22516.81|22523.4|22523.4|22523.4|22523.4|22516.81|22516.81|0
1608284940000|2020-12-18 09:49:00|22523.53|22523.53|22522.85|22522.85|22523.53|22523.53|22522.17|22522.17|0
1608284950000|2020-12-18 09:49:10|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|0
1608284960000|2020-12-18 09:49:20|22521.04|22521.04|22516.65|22516.65|22521.04|22521.04|22516.65|22516.65|0
1608284970000|2020-12-18 09:49:30|22515.87|22515.87|22509.48|22509.48|22515.87|22515.87|22509.48|22509.48|0
1608284980000|2020-12-18 09:49:40|22508.43|22508.43|22509.81|22509.81|22509.81|22509.81|22508.43|22508.43|0
1608284990000|2020-12-18 09:49:50|22509.69|22509.69|22507.82|22507.82|22511.27|22511.27|22507.82|22507.82|0
1608285000000|2020-12-18 09:50:00|22507.76|22507.76|22502.65|22502.65|22507.76|22507.76|22502.65|22502.65|0
1608285010000|2020-12-18 09:50:10|22501.87|22501.87|22503.25|22503.25|22503.25|22503.25|22501.87|22501.87|0
1608285020000|2020-12-18 09:50:20|22503.13|22503.13|22503.24|22503.24|22503.24|22503.24|22503.13|22503.13|0
1608285030000|2020-12-18 09:50:30|22500.49|22500.49|22499.12|22499.12|22500.49|22500.49|22499.12|22499.12|0
1608285040000|2020-12-18 09:50:40|22497.56|22497.56|22497.56|22497.56|22497.56|22497.56|22497.56|22497.56|0
1608285060000|2020-12-18 09:51:00|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|22497.76|0
1608285070000|2020-12-18 09:51:10|22497.24|22497.24|22500.82|22500.82|22500.82|22500.82|22497.02|22497.02|0
1608285080000|2020-12-18 09:51:20|22501.5|22501.5|22509.12|22509.12|22509.66|22509.66|22501.5|22501.5|0
1608285090000|2020-12-18 09:51:30|22510.49|22510.49|22509.96|22509.96|22510.49|22510.49|22509.96|22509.96|0
1608285100000|2020-12-18 09:51:40|22509.85|22509.85|22510.62|22510.62|22510.62|22510.62|22509.85|22509.85|0
1608285120000|2020-12-18 09:52:00|22509.85|22509.85|22508.09|22508.09|22510.37|22510.37|22508.09|22508.09|0
1608285130000|2020-12-18 09:52:10|22508.87|22508.87|22513.9|22513.9|22513.9|22513.9|22508.87|22508.87|0
1608285140000|2020-12-18 09:52:20|22518.02|22518.02|22515.33|22515.33|22518.02|22518.02|22515.33|22515.33|0
1608285150000|2020-12-18 09:52:30|22516.01|22516.01|22516.01|22516.01|22516.01|22516.01|22516.01|22516.01|0
1608285160000|2020-12-18 09:52:40|22517.39|22517.39|22517.39|22517.39|22517.39|22517.39|22517.39|22517.39|0
1608285180000|2020-12-18 09:53:00|22516.07|22516.07|22516.07|22516.07|22516.07|22516.07|22515.54|22515.54|0
1608285190000|2020-12-18 09:53:10|22517.44|22517.44|22518.82|22518.82|22518.82|22518.82|22517.44|22517.44|0
1608285200000|2020-12-18 09:53:20|22518.96|22518.96|22518.96|22518.96|22518.96|22518.96|22518.96|22518.96|0
1608285210000|2020-12-18 09:53:30|22521.29|22521.29|22522.07|22522.07|22522.85|22522.85|22521.29|22521.29|0
1608285240000|2020-12-18 09:54:00|22522.01|22522.01|22522.44|22522.44|22523.5|22523.5|22522.01|22522.01|0
1608285250000|2020-12-18 09:54:10|22523.13|22523.13|22526.96|22526.96|22527.5|22527.5|22523.13|22523.13|0
1608285260000|2020-12-18 09:54:20|22529.71|22529.71|22533.71|22533.71|22533.71|22533.71|22529.71|22529.71|0
1608285270000|2020-12-18 09:54:30|22532.4|22532.4|22531.03|22531.03|22532.4|22532.4|22531.03|22531.03|0
1608285280000|2020-12-18 09:54:40|22529.48|22529.48|22530.25|22530.25|22530.25|22530.25|22529.48|22529.48|0
1608285290000|2020-12-18 09:54:50|22531.81|22531.81|22534.56|22534.56|22534.56|22534.56|22531.81|22531.81|0
1608285300000|2020-12-18 09:55:00|22535.93|22535.93|22535.86|22535.86|22535.93|22535.93|22535.86|22535.86|0
1608285310000|2020-12-18 09:55:10|22535.93|22535.93|22540.89|22540.89|22540.89|22540.89|22535.93|22535.93|0
1608285340000|2020-12-18 09:55:40|22536.77|22536.77|22534.06|22534.06|22536.77|22536.77|22533.84|22533.84|0
1608285350000|2020-12-18 09:55:50|22533.99|22533.99|22533.77|22533.77|22533.99|22533.99|22533.77|22533.77|0
1608285370000|2020-12-18 09:56:10|22535.15|22535.15|22538.96|22538.96|22540.71|22540.71|22535.15|22535.15|0
1608285380000|2020-12-18 09:56:20|22538.76|22538.76|22536.39|22536.39|22538.76|22538.76|22536.39|22536.39|0
1608285390000|2020-12-18 09:56:30|22535.01|22535.01|22536.39|22536.39|22536.39|22536.39|22535.01|22535.01|0
1608285410000|2020-12-18 09:56:50|22536.17|22536.17|22536.17|22536.17|22536.17|22536.17|22536.17|22536.17|0
1608285420000|2020-12-18 09:57:00|22536.36|22536.36|22537.74|22537.74|22537.74|22537.74|22536.36|22536.36|0
1608285430000|2020-12-18 09:57:10|22537.96|22537.96|22538.64|22538.64|22538.64|22538.64|22537.96|22537.96|0
1608285440000|2020-12-18 09:57:20|22541.27|22541.27|22541.45|22541.45|22542.83|22542.83|22541.27|22541.27|0
1608285450000|2020-12-18 09:57:30|22540.68|22540.68|22541.36|22541.36|22541.36|22541.36|22540.68|22540.68|0
1608285460000|2020-12-18 09:57:40|22540.58|22540.58|22541.95|22541.95|22541.95|22541.95|22540.58|22540.58|0
1608285470000|2020-12-18 09:57:50|22541.17|22541.17|22541.17|22541.17|22541.17|22541.17|22541.17|22541.17|0
1608285480000|2020-12-18 09:58:00|22542.56|22542.56|22546.09|22546.09|22546.09|22546.09|22542.56|22542.56|0
1608285500000|2020-12-18 09:58:20|22545.87|22545.87|22545.8|22545.8|22545.87|22545.87|22545.8|22545.8|0
1608285510000|2020-12-18 09:58:30|22542.87|22542.87|22538.81|22538.81|22544.25|22544.25|22538.81|22538.81|0
1608285520000|2020-12-18 09:58:40|22538.69|22538.69|22541.26|22541.26|22541.26|22541.26|22538.57|22538.57|0
1608285530000|2020-12-18 09:58:50|22542.64|22542.64|22543.32|22543.32|22543.32|22543.32|22542.64|22542.64|0
1608285540000|2020-12-18 09:59:00|22545.47|22545.47|22546.32|22546.32|22546.32|22546.32|22543.55|22543.55|0
1608285550000|2020-12-18 09:59:10|22546.54|22546.54|22544.98|22544.98|22546.54|22546.54|22544.98|22544.98|0
1608285560000|2020-12-18 09:59:20|22544.92|22544.92|22544.22|22544.22|22544.92|22544.92|22544.22|22544.22|0
1608285570000|2020-12-18 09:59:30|22544.1|22544.1|22547.57|22547.57|22547.57|22547.57|22544.1|22544.1|0
1608285590000|2020-12-18 09:59:50|22547.5|22547.5|22549.88|22549.88|22549.88|22549.88|22547.31|22547.31|0
1608285600000|2020-12-18 10:00:00|22550.66|22550.66|22552.25|22552.25|22552.25|22552.25|22550.66|22550.66|0
1608285610000|2020-12-18 10:00:10|22552.38|22552.38|22552.38|22552.38|22552.38|22552.38|22552.38|22552.38|0
1608285620000|2020-12-18 10:00:20|22553.69|22553.69|22555.15|22555.15|22555.84|22555.84|22553.69|22553.69|0
1608285630000|2020-12-18 10:00:30|22555.04|22555.04|22557.85|22557.85|22557.85|22557.85|22555.04|22555.04|0
1608285640000|2020-12-18 10:00:40|22558.63|22558.63|22558.51|22558.51|22558.63|22558.63|22558.51|22558.51|0
1608285650000|2020-12-18 10:00:50|22559.89|22559.89|22562.64|22562.64|22562.64|22562.64|22557.14|22557.14|0
1608285660000|2020-12-18 10:01:00|22561.26|22561.26|22563.33|22563.33|22564.01|22564.01|22561.26|22561.26|0
1608285670000|2020-12-18 10:01:10|22564.01|22564.01|22564.01|22564.01|22564.01|22564.01|22564.01|22564.01|0
1608285680000|2020-12-18 10:01:20|22564.79|22564.79|22564.79|22564.79|22564.79|22564.79|22564.79|22564.79|0
1608285690000|2020-12-18 10:01:30|22563.42|22563.42|22563.42|22563.42|22563.42|22563.42|22563.42|22563.42|0
1608285700000|2020-12-18 10:01:40|22564.2|22564.2|22564.1|22564.1|22564.2|22564.2|22562.05|22562.05|0
1608285710000|2020-12-18 10:01:50|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|22566.12|0
1608285720000|2020-12-18 10:02:00|22567.49|22567.49|22567.1|22567.1|22572.47|22572.47|22567.1|22567.1|0
1608285730000|2020-12-18 10:02:10|22569.73|22569.73|22570.55|22570.55|22570.55|22570.55|22569.09|22569.09|0
1608285740000|2020-12-18 10:02:20|22572.61|22572.61|22582.92|22582.92|22582.92|22582.92|22572.61|22572.61|0
1608285750000|2020-12-18 10:02:30|22584.3|22584.3|22587.41|22587.41|22587.41|22587.41|22584.3|22584.3|0
1608285770000|2020-12-18 10:02:50|22588.05|22588.05|22588.95|22588.95|22590.33|22590.33|22588.05|22588.05|0
1608285780000|2020-12-18 10:03:00|22590.27|22590.27|22590.38|22590.38|22590.38|22590.38|22590.27|22590.27|0
1608285790000|2020-12-18 10:03:10|22590.45|22590.45|22590.95|22590.95|22590.95|22590.95|22590.45|22590.45|0
1608285800000|2020-12-18 10:03:20|22590.27|22590.27|22589.7|22589.7|22590.27|22590.27|22589.58|22589.58|0
1608285830000|2020-12-18 10:03:50|22589.84|22589.84|22589.84|22589.84|22589.84|22589.84|22589.84|22589.84|0
1608285840000|2020-12-18 10:04:00|22591.21|22591.21|22591.4|22591.4|22591.4|22591.4|22589.84|22589.84|0
1608285850000|2020-12-18 10:04:10|22591.33|22591.33|22594.08|22594.08|22594.08|22594.08|22591.33|22591.33|0
1608285860000|2020-12-18 10:04:20|22594.85|22594.85|22596.39|22596.39|22596.39|22596.39|22594.85|22594.85|0
1608285870000|2020-12-18 10:04:30|22596.5|22596.5|22595.4|22595.4|22596.5|22596.5|22595.19|22595.19|0
1608285880000|2020-12-18 10:04:40|22594.08|22594.08|22588.49|22588.49|22594.77|22594.77|22588.49|22588.49|0
1608285890000|2020-12-18 10:04:50|22587.12|22587.12|22587.33|22587.33|22587.33|22587.33|22587.12|22587.12|0
1608285900000|2020-12-18 10:05:00|22587.39|22587.39|22593.1|22593.1|22593.1|22593.1|22587.33|22587.33|0
1608285910000|2020-12-18 10:05:10|22593.78|22593.78|22596.08|22596.08|22596.08|22596.08|22593.78|22593.78|0
1608285920000|2020-12-18 10:05:20|22596.15|22596.15|22594.32|22594.32|22596.15|22596.15|22593.11|22593.11|0
1608285930000|2020-12-18 10:05:30|22591.57|22591.57|22590.01|22590.01|22591.57|22591.57|22590.01|22590.01|0
1608285940000|2020-12-18 10:05:40|22588.7|22588.7|22587.25|22587.25|22588.7|22588.7|22587.25|22587.25|0
1608285960000|2020-12-18 10:06:00|22583.13|22583.13|22579.15|22579.15|22583.25|22583.25|22579.15|22579.15|0
1608285980000|2020-12-18 10:06:20|22578.94|22578.94|22577.38|22577.38|22578.94|22578.94|22577.38|22577.38|0
1608286000000|2020-12-18 10:06:40|22576.01|22576.01|22574.63|22574.63|22576.01|22576.01|22574.63|22574.63|0
1608286020000|2020-12-18 10:07:00|22577.38|22577.38|22581.52|22581.52|22581.52|22581.52|22577.38|22577.38|0
1608286030000|2020-12-18 10:07:10|22582.21|22582.21|22582.21|22582.21|22583.58|22583.58|22582.21|22582.21|0
1608286040000|2020-12-18 10:07:20|22582|22582|22582.07|22582.07|22582.07|22582.07|22582|22582|0
1608286050000|2020-12-18 10:07:30|22583.44|22583.44|22583.28|22583.28|22584.82|22584.82|22583.28|22583.28|0
1608286070000|2020-12-18 10:07:50|22584.87|22584.87|22584.66|22584.66|22584.87|22584.87|22583.29|22583.29|0
1608286080000|2020-12-18 10:08:00|22585.98|22585.98|22602.59|22602.59|22603.37|22603.37|22585.98|22585.98|0
1608286100000|2020-12-18 10:08:20|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|22602.71|0
1608286110000|2020-12-18 10:08:30|22601.93|22601.93|22601.29|22601.29|22601.93|22601.93|22600.61|22600.61|0
1608286120000|2020-12-18 10:08:40|22601.23|22601.23|22597.11|22597.11|22601.23|22601.23|22597.11|22597.11|0
1608286130000|2020-12-18 10:08:50|22597.04|22597.04|22597.14|22597.14|22597.14|22597.14|22596.93|22596.93|0
1608286140000|2020-12-18 10:09:00|22595.83|22595.83|22590.75|22590.75|22595.83|22595.83|22590.75|22590.75|0
1608286150000|2020-12-18 10:09:10|22589.43|22589.43|22586.68|22586.68|22589.43|22589.43|22586.68|22586.68|0
1608286160000|2020-12-18 10:09:20|22585.91|22585.91|22586.68|22586.68|22586.68|22586.68|22585.91|22585.91|0
1608286170000|2020-12-18 10:09:30|22587.32|22587.32|22590.25|22590.25|22590.25|22590.25|22587.32|22587.32|0
1608286180000|2020-12-18 10:09:40|22594.36|22594.36|22600.7|22600.7|22600.7|22600.7|22594.36|22594.36|0
1608286190000|2020-12-18 10:09:50|22602.26|22602.26|22602.38|22602.38|22602.38|22602.38|22602.26|22602.26|0
1608286500000|2020-12-18 10:15:00|22601.91|22601.91|22582.53|22582.53|22601.91|22601.91|22577.07|22577.07|0
1608286510000|2020-12-18 10:15:10|22583.89|22583.89|22583.13|22583.13|22584.58|22584.58|22576.16|22576.16|0
1608286520000|2020-12-18 10:15:20|22583.19|22583.19|22581.19|22581.19|22589.1|22589.1|22581.19|22581.19|0
1608286530000|2020-12-18 10:15:30|22581.33|22581.33|22580.42|22580.42|22581.74|22581.74|22580.2|22580.2|0
1608286540000|2020-12-18 10:15:40|22579.64|22579.64|22551.07|22551.07|22580.2|22580.2|22551.07|22551.07|0
1608286550000|2020-12-18 10:15:50|22550.96|22550.96|22549.12|22549.12|22551.7|22551.7|22549.12|22549.12|0
1608286560000|2020-12-18 10:16:00|22547.57|22547.57|22545.59|22545.59|22549.65|22549.65|22545.59|22545.59|0
1608286570000|2020-12-18 10:16:10|22544.9|22544.9|22537.97|22537.97|22545.32|22545.32|22537.97|22537.97|0
1608286580000|2020-12-18 10:16:20|22538.11|22538.11|22538.04|22538.04|22538.11|22538.11|22538.04|22538.04|0
1608286600000|2020-12-18 10:16:40|22534.09|22534.09|22522.17|22522.17|22534.09|22534.09|22522.17|22522.17|0
1608286610000|2020-12-18 10:16:50|22520.06|22520.06|22519.56|22519.56|22521.11|22521.11|22519.01|22519.01|0
1608286620000|2020-12-18 10:17:00|22520.93|22520.93|22518.32|22518.32|22521.53|22521.53|22518.25|22518.25|0
1608286630000|2020-12-18 10:17:10|22517.79|22517.79|22520.13|22520.13|22520.13|22520.13|22517.79|22517.79|0
1608286640000|2020-12-18 10:17:20|22519.07|22519.07|22515.48|22515.48|22519.07|22519.07|22515.48|22515.48|0
1608286650000|2020-12-18 10:17:30|22515.7|22515.7|22513.64|22513.64|22515.91|22515.91|22513.64|22513.64|0
1608286660000|2020-12-18 10:17:40|22512.96|22512.96|22512.18|22512.18|22512.96|22512.96|22512.18|22512.18|0
1608286670000|2020-12-18 10:17:50|22511.4|22511.4|22509.47|22509.47|22511.4|22511.4|22509.47|22509.47|0
1608286680000|2020-12-18 10:18:00|22509.82|22509.82|22503.36|22503.36|22509.82|22509.82|22503.36|22503.36|0
1608286690000|2020-12-18 10:18:10|22502.83|22502.83|22506.06|22506.06|22506.06|22506.06|22502.83|22502.83|0
1608286700000|2020-12-18 10:18:20|22505.92|22505.92|22506.97|22506.97|22507.5|22507.5|22504.87|22504.87|0
1608286710000|2020-12-18 10:18:30|22507.11|22507.11|22503.47|22503.47|22507.11|22507.11|22503.47|22503.47|0
1608286720000|2020-12-18 10:18:40|22502.1|22502.1|22501.05|22501.05|22502.1|22502.1|22501.05|22501.05|0
1608286730000|2020-12-18 10:18:50|22502.42|22502.42|22497.6|22497.6|22502.42|22502.42|22497.6|22497.6|0
1608286740000|2020-12-18 10:19:00|22498.96|22498.96|22500.58|22500.58|22500.58|22500.58|22498.96|22498.96|0
1608286750000|2020-12-18 10:19:10|22501.36|22501.36|22503.5|22503.5|22503.5|22503.5|22498.53|22498.53|0
1608286760000|2020-12-18 10:19:20|22504.18|22504.18|22505.55|22505.55|22505.55|22505.55|22504.18|22504.18|0
1608286770000|2020-12-18 10:19:30|22502.84|22502.84|22503.05|22503.05|22503.37|22503.37|22499.76|22499.76|0
1608286780000|2020-12-18 10:19:40|22502.98|22502.98|22503.98|22503.98|22504.19|22504.19|22502.98|22502.98|0
1608286790000|2020-12-18 10:19:50|22509.68|22509.68|22511.04|22511.04|22511.04|22511.04|22509.46|22509.46|0
1608286800000|2020-12-18 10:20:00|22513.15|22513.15|22516.76|22516.76|22517.81|22517.81|22513.15|22513.15|0
1608286810000|2020-12-18 10:20:10|22516.98|22516.98|22517.66|22517.66|22517.66|22517.66|22516.98|22516.98|0
1608286820000|2020-12-18 10:20:20|22521.78|22521.78|22530.93|22530.93|22530.93|22530.93|22521.78|22521.78|0
1608286830000|2020-12-18 10:20:30|22531.12|22531.12|22531.12|22531.12|22531.12|22531.12|22531.12|22531.12|0
1608286840000|2020-12-18 10:20:40|22525.79|22525.79|22518.94|22518.94|22525.79|22525.79|22518.72|22518.72|0
1608286850000|2020-12-18 10:20:50|22515.82|22515.82|22516.87|22516.87|22516.87|22516.87|22515.82|22515.82|0
1608286860000|2020-12-18 10:21:00|22516.74|22516.74|22518.17|22518.17|22518.17|22518.17|22516.74|22516.74|0
1608286870000|2020-12-18 10:21:10|22517.74|22517.74|22517.39|22517.39|22517.74|22517.74|22517.39|22517.39|0
1608286880000|2020-12-18 10:21:20|22511.48|22511.48|22510.25|22510.25|22511.8|22511.8|22510.25|22510.25|0
1608286890000|2020-12-18 10:21:30|22509.48|22509.48|22509.48|22509.48|22509.48|22509.48|22509.48|22509.48|0
1608286900000|2020-12-18 10:21:40|22509.36|22509.36|22508.09|22508.09|22509.36|22509.36|22507.49|22507.49|0
1608286920000|2020-12-18 10:22:00|22508.02|22508.02|22506.66|22506.66|22508.02|22508.02|22506.66|22506.66|0
1608286930000|2020-12-18 10:22:10|22506.87|22506.87|22508.25|22508.25|22508.25|22508.25|22506.87|22506.87|0
1608286940000|2020-12-18 10:22:20|22505.61|22505.61|22519.28|22519.28|22519.28|22519.28|22505.61|22505.61|0
1608286950000|2020-12-18 10:22:30|22527.75|22527.75|22532.27|22532.27|22534.95|22534.95|22527.75|22527.75|0
1608286960000|2020-12-18 10:22:40|22531.59|22531.59|22530.13|22530.13|22531.59|22531.59|22530.13|22530.13|0
1608286970000|2020-12-18 10:22:50|22529.91|22529.91|22530.36|22530.36|22530.79|22530.79|22529.47|22529.47|0
1608286990000|2020-12-18 10:23:10|22529.58|22529.58|22526.89|22526.89|22529.58|22529.58|22526.89|22526.89|0
1608287000000|2020-12-18 10:23:20|22526.76|22526.76|22526.76|22526.76|22526.76|22526.76|22526.76|22526.76|0
1608287010000|2020-12-18 10:23:30|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|22526.82|0
1608287020000|2020-12-18 10:23:40|22526.87|22526.87|22526.74|22526.74|22526.87|22526.87|22526.74|22526.74|0
1608287030000|2020-12-18 10:23:50|22526.52|22526.52|22526.53|22526.53|22527.9|22527.9|22526.52|22526.52|0
1608287060000|2020-12-18 10:24:20|22525.16|22525.16|22521.26|22521.26|22525.16|22525.16|22521.26|22521.26|0
1608287070000|2020-12-18 10:24:30|22521.05|22521.05|22521.05|22521.05|22521.05|22521.05|22521.05|22521.05|0
1608287090000|2020-12-18 10:24:50|22517.64|22517.64|22508.22|22508.22|22517.64|22517.64|22508.22|22508.22|0
1608287100000|2020-12-18 10:25:00|22505.88|22505.88|22502.8|22502.8|22505.88|22505.88|22502.8|22502.8|0
1608287110000|2020-12-18 10:25:10|22502.73|22502.73|22502.73|22502.73|22502.73|22502.73|22502.73|22502.73|0
1608287120000|2020-12-18 10:25:20|22501.95|22501.95|22498.47|22498.47|22501.95|22501.95|22498.47|22498.47|0
1608287130000|2020-12-18 10:25:30|22498.04|22498.04|22494.92|22494.92|22498.04|22498.04|22494.92|22494.92|0
1608287140000|2020-12-18 10:25:40|22494.68|22494.68|22494.89|22494.89|22495.67|22495.67|22494.68|22494.68|0
1608287150000|2020-12-18 10:25:50|22495.58|22495.58|22495.7|22495.7|22495.7|22495.7|22495.58|22495.58|0
1608287160000|2020-12-18 10:26:00|22495.18|22495.18|22497.54|22497.54|22497.54|22497.54|22494.96|22494.96|0
1608287200000|2020-12-18 10:26:40|22498.91|22498.91|22499.96|22499.96|22499.96|22499.96|22498.91|22498.91|0
1608287210000|2020-12-18 10:26:50|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|22500.18|0
1608287220000|2020-12-18 10:27:00|22501.24|22501.24|22504.62|22504.62|22504.62|22504.62|22501.24|22501.24|0
1608287230000|2020-12-18 10:27:10|22505.99|22505.99|22505.53|22505.53|22506.06|22506.06|22504.68|22504.68|0
1608287240000|2020-12-18 10:27:20|22504.16|22504.16|22503.63|22503.63|22504.16|22504.16|22503.63|22503.63|0
1608287260000|2020-12-18 10:27:40|22502.56|22502.56|22498.96|22498.96|22502.56|22502.56|22498.96|22498.96|0
1608287270000|2020-12-18 10:27:50|22497.9|22497.9|22496.53|22496.53|22497.9|22497.9|22496.53|22496.53|0
1608287280000|2020-12-18 10:28:00|22495.75|22495.75|22490.96|22490.96|22495.75|22495.75|22490.96|22490.96|0
1608287290000|2020-12-18 10:28:10|22490.18|22490.18|22490.18|22490.18|22490.18|22490.18|22490.18|22490.18|0
1608287300000|2020-12-18 10:28:20|22490.96|22490.96|22488.8|22488.8|22491.43|22491.43|22488.8|22488.8|0
1608287310000|2020-12-18 10:28:30|22486.75|22486.75|22487.27|22487.27|22487.27|22487.27|22486.75|22486.75|0
1608287320000|2020-12-18 10:28:40|22485.72|22485.72|22483.29|22483.29|22485.72|22485.72|22482.97|22482.97|0
1608287330000|2020-12-18 10:28:50|22481.73|22481.73|22481.73|22481.73|22481.73|22481.73|22481.73|22481.73|0
1608287340000|2020-12-18 10:29:00|22480.36|22480.36|22480.81|22480.81|22481.14|22481.14|22480.36|22480.36|0
1608287350000|2020-12-18 10:29:10|22482.18|22482.18|22482.18|22482.18|22482.18|22482.18|22482.18|22482.18|0
1608287360000|2020-12-18 10:29:20|22483.23|22483.23|22483.76|22483.76|22483.76|22483.76|22483.23|22483.23|0
1608287370000|2020-12-18 10:29:30|22484.85|22484.85|22488.59|22488.59|22488.59|22488.59|22484.85|22484.85|0
1608287380000|2020-12-18 10:29:40|22487.21|22487.21|22484.39|22484.39|22487.21|22487.21|22484.39|22484.39|0
1608287390000|2020-12-18 10:29:50|22482.83|22482.83|22481.62|22481.62|22482.83|22482.83|22481.62|22481.62|0
1608287400000|2020-12-18 10:30:00|22481.41|22481.41|22482.65|22482.65|22482.65|22482.65|22478.52|22478.52|0
1608287410000|2020-12-18 10:30:10|22479.22|22479.22|22474.08|22474.08|22479.9|22479.9|22474.01|22474.01|0
1608287420000|2020-12-18 10:30:20|22474.6|22474.6|22471.31|22471.31|22474.6|22474.6|22471.19|22471.19|0
1608287430000|2020-12-18 10:30:30|22464.92|22464.92|22460.38|22460.38|22464.92|22464.92|22460.38|22460.38|0
1608287440000|2020-12-18 10:30:40|22459.6|22459.6|22458.55|22458.55|22459.6|22459.6|22458.55|22458.55|0
1608287450000|2020-12-18 10:30:50|22457.49|22457.49|22455.6|22455.6|22458.02|22458.02|22455.6|22455.6|0
1608287460000|2020-12-18 10:31:00|22456.13|22456.13|22456.13|22456.13|22456.91|22456.91|22456.13|22456.13|0
1608287470000|2020-12-18 10:31:10|22454.75|22454.75|22454.75|22454.75|22454.75|22454.75|22452|22452|0
1608287480000|2020-12-18 10:31:20|22454.63|22454.63|22451.38|22451.38|22454.63|22454.63|22451.38|22451.38|0
1608287490000|2020-12-18 10:31:30|22450.93|22450.93|22449.87|22449.87|22450.93|22450.93|22449.87|22449.87|0
1608287500000|2020-12-18 10:31:40|22450.92|22450.92|22448.5|22448.5|22450.92|22450.92|22448.5|22448.5|0
1608287510000|2020-12-18 10:31:50|22444.38|22444.38|22445.81|22445.81|22445.81|22445.81|22444.38|22444.38|0
1608287520000|2020-12-18 10:32:00|22449.94|22449.94|22451.52|22451.52|22451.52|22451.52|22449.94|22449.94|0
1608287530000|2020-12-18 10:32:10|22452.2|22452.2|22452.42|22452.42|22455.16|22455.16|22452.2|22452.2|0
1608287540000|2020-12-18 10:32:20|22448.94|22448.94|22450.31|22450.31|22450.31|22450.31|22448.94|22448.94|0
1608287550000|2020-12-18 10:32:30|22451.09|22451.09|22451.09|22451.09|22451.09|22451.09|22451.09|22451.09|0
1608287570000|2020-12-18 10:32:50|22451.87|22451.87|22455.47|22455.47|22455.47|22455.47|22451.87|22451.87|0
1608287580000|2020-12-18 10:33:00|22455.24|22455.24|22448.83|22448.83|22455.24|22455.24|22448.83|22448.83|0
1608287590000|2020-12-18 10:33:10|22448.14|22448.14|22448.36|22448.36|22450.41|22450.41|22447.46|22447.46|0
1608287600000|2020-12-18 10:33:20|22448.14|22448.14|22448.14|22448.14|22448.14|22448.14|22448.14|22448.14|0
1608287610000|2020-12-18 10:33:30|22447.36|22447.36|22440.49|22440.49|22447.36|22447.36|22440.49|22440.49|0
1608287620000|2020-12-18 10:33:40|22436.36|22436.36|22447.8|22447.8|22447.8|22447.8|22436.17|22436.17|0
1608287630000|2020-12-18 10:33:50|22448.33|22448.33|22449.88|22449.88|22449.88|22449.88|22448.33|22448.33|0
1608287640000|2020-12-18 10:34:00|22448.3|22448.3|22445.33|22445.33|22448.3|22448.3|22445.33|22445.33|0
1608287650000|2020-12-18 10:34:10|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|22443.78|0
1608287660000|2020-12-18 10:34:20|22445.33|22445.33|22446.02|22446.02|22446.02|22446.02|22445.33|22445.33|0
1608287680000|2020-12-18 10:34:40|22440.52|22440.52|22436.86|22436.86|22440.52|22440.52|22435.49|22435.49|0
1608287690000|2020-12-18 10:34:50|22440.02|22440.02|22446.52|22446.52|22446.52|22446.52|22440.02|22440.02|0
1608287700000|2020-12-18 10:35:00|22447.89|22447.89|22448.42|22448.42|22448.42|22448.42|22447.89|22447.89|0
1608287710000|2020-12-18 10:35:10|22448.48|22448.48|22447.11|22447.11|22448.48|22448.48|22447.11|22447.11|0
1608287720000|2020-12-18 10:35:20|22447.33|22447.33|22447.55|22447.55|22447.55|22447.55|22447.33|22447.33|0
1608287730000|2020-12-18 10:35:30|22448.07|22448.07|22444.39|22444.39|22448.07|22448.07|22444.39|22444.39|0
1608287740000|2020-12-18 10:35:40|22444.26|22444.26|22436.63|22436.63|22444.39|22444.39|22436.63|22436.63|0
1608287750000|2020-12-18 10:35:50|22436.36|22436.36|22436.95|22436.95|22436.95|22436.95|22436.36|22436.36|0
1608287760000|2020-12-18 10:36:00|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|22438.32|0
1608287780000|2020-12-18 10:36:20|22435.58|22435.58|22436.95|22436.95|22436.95|22436.95|22435.58|22435.58|0
1608287790000|2020-12-18 10:36:30|22436.17|22436.17|22436.17|22436.17|22436.17|22436.17|22436.17|22436.17|0
1608287800000|2020-12-18 10:36:40|22436.1|22436.1|22435.26|22435.26|22436.1|22436.1|22434.74|22434.74|0
1608287810000|2020-12-18 10:36:50|22434.83|22434.83|22432.08|22432.08|22435.26|22435.26|22432.08|22432.08|0
1608287820000|2020-12-18 10:37:00|22431.43|22431.43|22418.31|22418.31|22431.43|22431.43|22418.31|22418.31|0
1608287830000|2020-12-18 10:37:10|22416.94|22416.94|22407.66|22407.66|22416.94|22416.94|22407.41|22407.41|0
1608287840000|2020-12-18 10:37:20|22407.13|22407.13|22391.99|22391.99|22407.13|22407.13|22391.99|22391.99|0
1608287850000|2020-12-18 10:37:30|22388.02|22388.02|22364.83|22364.83|22389.38|22389.38|22364.83|22364.83|0
1608287860000|2020-12-18 10:37:40|22364.05|22364.05|22368.49|22368.49|22370.05|22370.05|22364.05|22364.05|0
1608287870000|2020-12-18 10:37:50|22368.28|22368.28|22368.49|22368.49|22369.33|22369.33|22368.06|22368.06|0
1608287880000|2020-12-18 10:38:00|22368.7|22368.7|22351.67|22351.67|22369.48|22369.48|22351.67|22351.67|0
1608287890000|2020-12-18 10:38:10|22352.72|22352.72|22331.27|22331.27|22353.78|22353.78|22331.27|22331.27|0
1608287900000|2020-12-18 10:38:20|22329.16|22329.16|22347.57|22347.57|22347.95|22347.95|22327.79|22327.79|0
1608287910000|2020-12-18 10:38:30|22347.81|22347.81|22366.31|22366.31|22366.31|22366.31|22347.81|22347.81|0
1608287920000|2020-12-18 10:38:40|22364.93|22364.93|22370.38|22370.38|22370.38|22370.38|22362.83|22362.83|0
1608287930000|2020-12-18 10:38:50|22370.24|22370.24|22377.92|22377.92|22378.78|22378.78|22370.24|22370.24|0
1608287940000|2020-12-18 10:39:00|22378.98|22378.98|22393.03|22393.03|22393.03|22393.03|22378.98|22378.98|0
1608287950000|2020-12-18 10:39:10|22392.81|22392.81|22391.44|22391.44|22392.81|22392.81|22391.44|22391.44|0
1608287960000|2020-12-18 10:39:20|22390.38|22390.38|22390.38|22390.38|22390.38|22390.38|22390.38|22390.38|0
1608287970000|2020-12-18 10:39:30|22391.23|22391.23|22391.23|22391.23|22391.23|22391.23|22391.23|22391.23|0
1608287980000|2020-12-18 10:39:40|22392.79|22392.79|22393|22393|22393|22393|22392.79|22392.79|0
1608287990000|2020-12-18 10:39:50|22397.13|22397.13|22392.36|22392.36|22397.71|22397.71|22392.36|22392.36|0
1608288000000|2020-12-18 10:40:00|22393.13|22393.13|22394.5|22394.5|22394.5|22394.5|22393.13|22393.13|0
1608288030000|2020-12-18 10:40:30|22390.4|22390.4|22391.78|22391.78|22391.78|22391.78|22390.4|22390.4|0
1608288040000|2020-12-18 10:40:40|22391.83|22391.83|22392.58|22392.58|22392.58|22392.58|22391.83|22391.83|0
1608288050000|2020-12-18 10:40:50|22393.11|22393.11|22393.11|22393.11|22393.11|22393.11|22393.11|22393.11|0
1608288060000|2020-12-18 10:41:00|22397.89|22397.89|22398.09|22398.09|22398.09|22398.09|22397.89|22397.89|0
1608288070000|2020-12-18 10:41:10|22398.87|22398.87|22398.09|22398.09|22398.87|22398.87|22398.09|22398.09|0
1608288080000|2020-12-18 10:41:20|22397.04|22397.04|22398.41|22398.41|22398.41|22398.41|22397.04|22397.04|0
1608288090000|2020-12-18 10:41:30|22397.36|22397.36|22397.36|22397.36|22397.36|22397.36|22397.36|22397.36|0
1608288100000|2020-12-18 10:41:40|22397.14|22397.14|22397.14|22397.14|22397.14|22397.14|22397.14|22397.14|0
1608288110000|2020-12-18 10:41:50|22397.83|22397.83|22397.83|22397.83|22397.83|22397.83|22397.83|22397.83|0
1608288120000|2020-12-18 10:42:00|22397.61|22397.61|22390.84|22390.84|22397.61|22397.61|22390.84|22390.84|0
1608288140000|2020-12-18 10:42:20|22391.28|22391.28|22394.24|22394.24|22394.24|22394.24|22391.28|22391.28|0
1608288150000|2020-12-18 10:42:30|22393.81|22393.81|22393.81|22393.81|22393.81|22393.81|22393.81|22393.81|0
1608288160000|2020-12-18 10:42:40|22395.37|22395.37|22395.37|22395.37|22395.37|22395.37|22395.37|22395.37|0
1608288170000|2020-12-18 10:42:50|22398|22398|22398|22398|22398|22398|22398|22398|0
1608288180000|2020-12-18 10:43:00|22399.38|22399.38|22398.95|22398.95|22399.38|22399.38|22398.95|22398.95|0
1608288190000|2020-12-18 10:43:10|22400.31|22400.31|22399.26|22399.26|22400.31|22400.31|22399.26|22399.26|0
1608288200000|2020-12-18 10:43:20|22400.31|22400.31|22407.07|22407.07|22407.07|22407.07|22400.31|22400.31|0
1608288210000|2020-12-18 10:43:30|22407.6|22407.6|22406.19|22406.19|22407.6|22407.6|22404.39|22404.39|0
1608288220000|2020-12-18 10:43:40|22405.67|22405.67|22404.98|22404.98|22405.67|22405.67|22404.98|22404.98|0
1608288230000|2020-12-18 10:43:50|22402.88|22402.88|22399.69|22399.69|22402.88|22402.88|22399.69|22399.69|0
1608288240000|2020-12-18 10:44:00|22398.91|22398.91|22398.91|22398.91|22398.91|22398.91|22398.91|22398.91|0
1608288270000|2020-12-18 10:44:30|22400.61|22400.61|22401.66|22401.66|22401.66|22401.66|22400.61|22400.61|0
1608288280000|2020-12-18 10:44:40|22402.34|22402.34|22403.03|22403.03|22403.03|22403.03|22402.34|22402.34|0
1608288290000|2020-12-18 10:44:50|22402.5|22402.5|22401.9|22401.9|22402.5|22402.5|22400.85|22400.85|0
1608288300000|2020-12-18 10:45:00|22402.12|22402.12|22402.79|22402.79|22402.79|22402.79|22402.12|22402.12|0
1608288320000|2020-12-18 10:45:20|22406.91|22406.91|22410.02|22410.02|22410.02|22410.02|22406.91|22406.91|0
1608288340000|2020-12-18 10:45:40|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|22413.83|0
1608288350000|2020-12-18 10:45:50|22411.49|22411.49|22411.49|22411.49|22411.49|22411.49|22411.49|22411.49|0
1608288360000|2020-12-18 10:46:00|22410.44|22410.44|22412.57|22412.57|22413|22413|22410.44|22410.44|0
1608288370000|2020-12-18 10:46:10|22412.8|22412.8|22408.99|22408.99|22412.8|22412.8|22408.78|22408.78|0
1608288380000|2020-12-18 10:46:20|22406.36|22406.36|22407.74|22407.74|22407.74|22407.74|22406.36|22406.36|0
1608288390000|2020-12-18 10:46:30|22408.79|22408.79|22409.31|22409.31|22409.31|22409.31|22408.79|22408.79|0
1608288400000|2020-12-18 10:46:40|22412.06|22412.06|22416.04|22416.04|22417.4|22417.4|22412.06|22412.06|0
1608288420000|2020-12-18 10:47:00|22416.57|22416.57|22414.23|22414.23|22416.57|22416.57|22414.23|22414.23|0
1608288450000|2020-12-18 10:47:30|22415.6|22415.6|22418.28|22418.28|22418.28|22418.28|22415.6|22415.6|0
1608288460000|2020-12-18 10:47:40|22419.62|22419.62|22426.31|22426.31|22426.31|22426.31|22419.62|22419.62|0
1608288470000|2020-12-18 10:47:50|22426.43|22426.43|22425.37|22425.37|22426.43|22426.43|22425.37|22425.37|0
1608288480000|2020-12-18 10:48:00|22426.93|22426.93|22426.93|22426.93|22426.93|22426.93|22426.93|22426.93|0
1608288490000|2020-12-18 10:48:10|22428.3|22428.3|22428.3|22428.3|22428.3|22428.3|22428.3|22428.3|0
1608288500000|2020-12-18 10:48:20|22427.62|22427.62|22428.15|22428.15|22428.15|22428.15|22427.62|22427.62|0
1608288510000|2020-12-18 10:48:30|22429.52|22429.52|22429.83|22429.83|22430.05|22430.05|22429.52|22429.52|0
1608288520000|2020-12-18 10:48:40|22425.71|22425.71|22424.66|22424.66|22425.71|22425.71|22424.66|22424.66|0
1608288530000|2020-12-18 10:48:50|22426.22|22426.22|22426.28|22426.28|22426.28|22426.28|22426.22|22426.22|0
1608288540000|2020-12-18 10:49:00|22424.72|22424.72|22423.42|22423.42|22424.72|22424.72|22423.42|22423.42|0
1608288550000|2020-12-18 10:49:10|22421.84|22421.84|22421.84|22421.84|22421.84|22421.84|22421.84|22421.84|0
1608288560000|2020-12-18 10:49:20|22422.36|22422.36|22426.6|22426.6|22427.13|22427.13|22422.36|22422.36|0
1608288570000|2020-12-18 10:49:30|22425.05|22425.05|22420.61|22420.61|22425.05|22425.05|22420.29|22420.29|0
1608288580000|2020-12-18 10:49:40|22420.83|22420.83|22420.83|22420.83|22420.83|22420.83|22420.83|22420.83|0
1608288590000|2020-12-18 10:49:50|22421.26|22421.26|22415.46|22415.46|22423.58|22423.58|22415.46|22415.46|0
1608288600000|2020-12-18 10:50:00|22411.65|22411.65|22429.87|22429.87|22429.94|22429.94|22404.53|22404.53|0
1608288610000|2020-12-18 10:50:10|22430.09|22430.09|22430.84|22430.84|22437.53|22437.53|22417.7|22417.7|0
1608288620000|2020-12-18 10:50:20|22431.27|22431.27|22414.82|22414.82|22441.59|22441.59|22414.82|22414.82|0
1608288630000|2020-12-18 10:50:30|22417.57|22417.57|22423.32|22423.32|22426.34|22426.34|22417.57|22417.57|0
1608288640000|2020-12-18 10:50:40|22424|22424|22406.76|22406.76|22424.34|22424.34|22397.84|22397.84|0
1608288650000|2020-12-18 10:50:50|22408.82|22408.82|22381.5|22381.5|22409.57|22409.57|22381.5|22381.5|0
1608288660000|2020-12-18 10:51:00|22381.49|22381.49|22398.8|22398.8|22400.05|22400.05|22381.49|22381.49|0
1608288670000|2020-12-18 10:51:10|22399.58|22399.58|22396.66|22396.66|22402.33|22402.33|22379.7|22379.7|0
1608288680000|2020-12-18 10:51:20|22398.04|22398.04|22376.89|22376.89|22399.09|22399.09|22376.89|22376.89|0
1608288690000|2020-12-18 10:51:30|22374.84|22374.84|22400.33|22400.33|22402.05|22402.05|22374.84|22374.84|0
1608288700000|2020-12-18 10:51:40|22400.82|22400.82|22388.41|22388.41|22400.82|22400.82|22381.64|22381.64|0
1608288710000|2020-12-18 10:51:50|22388.68|22388.68|22376.24|22376.24|22392.8|22392.8|22376.24|22376.24|0
1608288720000|2020-12-18 10:52:00|22369.36|22369.36|22402.23|22402.23|22402.23|22402.23|22369.36|22369.36|0
1608288730000|2020-12-18 10:52:10|22402.01|22402.01|22401.04|22401.04|22404.37|22404.37|22383.45|22383.45|0
1608288740000|2020-12-18 10:52:20|22400.91|22400.91|22389.43|22389.43|22408.75|22408.75|22389.43|22389.43|0
1608288750000|2020-12-18 10:52:30|22383.66|22383.66|22401.11|22401.11|22401.11|22401.11|22383.66|22383.66|0
1608288760000|2020-12-18 10:52:40|22400.98|22400.98|22405.55|22405.55|22405.55|22405.55|22391.83|22391.83|0
1608288770000|2020-12-18 10:52:50|22406.08|22406.08|22399.3|22399.3|22420.08|22420.08|22399.3|22399.3|0
1608288780000|2020-12-18 10:53:00|22393.21|22393.21|22396.86|22396.86|22397|22397|22393.21|22393.21|0
1608288790000|2020-12-18 10:53:10|22396.34|22396.34|22400.71|22400.71|22402.97|22402.97|22391.71|22391.71|0
1608288800000|2020-12-18 10:53:20|22401.4|22401.4|22394.82|22394.82|22409.15|22409.15|22394.82|22394.82|0
1608288810000|2020-12-18 10:53:30|22385.08|22385.08|22412.97|22412.97|22412.98|22412.98|22385.08|22385.08|0
1608288820000|2020-12-18 10:53:40|22416.39|22416.39|22409.7|22409.7|22424.68|22424.68|22397|22397|0
1608288830000|2020-12-18 10:53:50|22410.39|22410.39|22407.44|22407.44|22413.41|22413.41|22404.71|22404.71|0
1608288840000|2020-12-18 10:54:00|22419.56|22419.56|22434.38|22434.38|22434.38|22434.38|22419.56|22419.56|0
1608288850000|2020-12-18 10:54:10|22435.16|22435.16|22413.67|22413.67|22438.25|22438.25|22408.59|22408.59|0
1608288860000|2020-12-18 10:54:20|22413.45|22413.45|22432.94|22432.94|22436.01|22436.01|22413.45|22413.45|0
1608288870000|2020-12-18 10:54:30|22430.29|22430.29|22439.26|22439.26|22440.31|22440.31|22430.29|22430.29|0
1608288880000|2020-12-18 10:54:40|22440.31|22440.31|22436.2|22436.2|22447.48|22447.48|22421.12|22421.12|0
1608288890000|2020-12-18 10:54:50|22438.94|22438.94|22426.47|22426.47|22445.22|22445.22|22426.47|22426.47|0
1608288900000|2020-12-18 10:55:00|22417.47|22417.47|22427.85|22427.85|22427.9|22427.9|22417.47|22417.47|0
1608288910000|2020-12-18 10:55:10|22431.26|22431.26|22421.97|22421.97|22437.79|22437.79|22409.42|22409.42|0
1608288920000|2020-12-18 10:55:20|22423.35|22423.35|22416.55|22416.55|22445.07|22445.07|22416.55|22416.55|0
1608288930000|2020-12-18 10:55:30|22415.98|22415.98|22449.88|22449.88|22449.88|22449.88|22415.98|22415.98|0
1608288940000|2020-12-18 10:55:40|22450.12|22450.12|22443.52|22443.52|22450.12|22450.12|22425.56|22425.56|0
1608288950000|2020-12-18 10:55:50|22443.74|22443.74|22433.96|22433.96|22455.32|22455.32|22433.96|22433.96|0
1608288960000|2020-12-18 10:56:00|22431.26|22431.26|22457.29|22457.29|22457.29|22457.29|22431.26|22431.26|0
1608288970000|2020-12-18 10:56:10|22458.67|22458.67|22435.44|22435.44|22461.25|22461.25|22426.9|22426.9|0
1608288980000|2020-12-18 10:56:20|22435.88|22435.88|22444.86|22444.86|22455.01|22455.01|22435.88|22435.88|0
1608288990000|2020-12-18 10:56:30|22442.32|22442.32|22459.66|22459.66|22459.66|22459.66|22441.32|22441.32|0
1608289000000|2020-12-18 10:56:40|22461.03|22461.03|22435.97|22435.97|22462.41|22462.41|22426.02|22426.02|0
1608289010000|2020-12-18 10:56:50|22436.49|22436.49|22425.13|22425.13|22453.62|22453.62|22425.13|22425.13|0
1608289020000|2020-12-18 10:57:00|22423|22423|22447.58|22447.58|22448.45|22448.45|22423|22423|0
1608289030000|2020-12-18 10:57:10|22449.14|22449.14|22466.56|22466.56|22466.7|22466.7|22436.78|22436.78|0
1608289040000|2020-12-18 10:57:20|22466.49|22466.49|22440.3|22440.3|22472.95|22472.95|22440.3|22440.3|0
1608289050000|2020-12-18 10:57:30|22439.29|22439.29|22455.87|22455.87|22455.87|22455.87|22439.29|22439.29|0
1608289060000|2020-12-18 10:57:40|22456.4|22456.4|22448.52|22448.52|22464.26|22464.26|22431.99|22431.99|0
1608289070000|2020-12-18 10:57:50|22449.89|22449.89|22429.91|22429.91|22458.27|22458.27|22429.91|22429.91|0
1608289080000|2020-12-18 10:58:00|22429.38|22429.38|22448.45|22448.45|22448.45|22448.45|22429.38|22429.38|0
1608289090000|2020-12-18 10:58:10|22449.23|22449.23|22433.78|22433.78|22453.95|22453.95|22423.13|22423.13|0
1608289100000|2020-12-18 10:58:20|22435.14|22435.14|22444.13|22444.13|22456.86|22456.86|22435.14|22435.14|0
1608289110000|2020-12-18 10:58:30|22449.02|22449.02|22464.99|22464.99|22464.99|22464.99|22447.32|22447.32|0
1608289120000|2020-12-18 10:58:40|22464.78|22464.78|22441.5|22441.5|22468.86|22468.86|22434.19|22434.19|0
1608289130000|2020-12-18 10:58:50|22441.94|22441.94|22433.05|22433.05|22460.52|22460.52|22433.05|22433.05|0
1608289140000|2020-12-18 10:59:00|22427.1|22427.1|22453.84|22453.84|22453.84|22453.84|22426.42|22426.42|0
1608289150000|2020-12-18 10:59:10|22454.89|22454.89|22442.51|22442.51|22461.46|22461.46|22436.2|22436.2|0
1608289160000|2020-12-18 10:59:20|22443.88|22443.88|22439.31|22439.31|22457.25|22457.25|22439.31|22439.31|0
1608289170000|2020-12-18 10:59:30|22433.02|22433.02|22461.55|22461.55|22462.6|22462.6|22433.02|22433.02|0
1608289180000|2020-12-18 10:59:40|22462.92|22462.92|22445.08|22445.08|22464.74|22464.74|22429.1|22429.1|0
1608289190000|2020-12-18 10:59:50|22447.24|22447.24|22437.93|22437.93|22466.65|22466.65|22437.93|22437.93|0
1608289200000|2020-12-18 11:00:00|22439.79|22439.79|22447.1|22447.1|22451.23|22451.23|22439.79|22439.79|0
1608289210000|2020-12-18 11:00:10|22444.47|22444.47|22444.08|22444.08|22444.86|22444.86|22443.47|22443.47|0
1608289220000|2020-12-18 11:00:20|22442.04|22442.04|22442.72|22442.72|22442.72|22442.72|22442.04|22442.04|0
1608289230000|2020-12-18 11:00:30|22442.19|22442.19|22442.19|22442.19|22442.19|22442.19|22442.19|22442.19|0
1608289240000|2020-12-18 11:00:40|22442.72|22442.72|22442.11|22442.11|22443.4|22443.4|22442.05|22442.05|0
1608289250000|2020-12-18 11:00:50|22440.74|22440.74|22434.19|22434.19|22440.74|22440.74|22434.19|22434.19|0
1608289260000|2020-12-18 11:01:00|22434.65|22434.65|22433.52|22433.52|22434.65|22434.65|22433.41|22433.41|0
1608289270000|2020-12-18 11:01:10|22432.74|22432.74|22427.32|22427.32|22432.74|22432.74|22427.25|22427.25|0
1608289280000|2020-12-18 11:01:20|22426.54|22426.54|22424.41|22424.41|22426.54|22426.54|22423.98|22423.98|0
1608289290000|2020-12-18 11:01:30|22422.85|22422.85|22416.01|22416.01|22422.85|22422.85|22416.01|22416.01|0
1608289300000|2020-12-18 11:01:40|22410.51|22410.51|22414.63|22414.63|22414.63|22414.63|22410.51|22410.51|0
1608289310000|2020-12-18 11:01:50|22410.95|22410.95|22400.13|22400.13|22410.95|22410.95|22400.13|22400.13|0
1608289320000|2020-12-18 11:02:00|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|22400.51|0
1608289330000|2020-12-18 11:02:10|22399.73|22399.73|22399.74|22399.74|22399.74|22399.74|22398.36|22398.36|0
1608289340000|2020-12-18 11:02:20|22398.53|22398.53|22398.98|22398.98|22398.98|22398.98|22398.53|22398.53|0
1608289350000|2020-12-18 11:02:30|22396.23|22396.23|22396.23|22396.23|22396.23|22396.23|22396.23|22396.23|0
1608289370000|2020-12-18 11:02:50|22398.98|22398.98|22391.35|22391.35|22398.98|22398.98|22391.35|22391.35|0
1608289380000|2020-12-18 11:03:00|22389.99|22389.99|22406.47|22406.47|22406.47|22406.47|22389.99|22389.99|0
1608289390000|2020-12-18 11:03:10|22405.11|22405.11|22408.31|22408.31|22408.31|22408.31|22404.42|22404.42|0
1608289400000|2020-12-18 11:03:20|22405.97|22405.97|22395.03|22395.03|22405.97|22405.97|22393.45|22393.45|0
1608289410000|2020-12-18 11:03:30|22391.54|22391.54|22391.33|22391.33|22391.54|22391.54|22391.33|22391.33|0
1608289420000|2020-12-18 11:03:40|22386.25|22386.25|22386.25|22386.25|22386.25|22386.25|22386.25|22386.25|0
1608289430000|2020-12-18 11:03:50|22383.91|22383.91|22376.71|22376.71|22383.91|22383.91|22376.71|22376.71|0
1608289440000|2020-12-18 11:04:00|22375.34|22375.34|22368.88|22368.88|22375.34|22375.34|22368.88|22368.88|0
1608289450000|2020-12-18 11:04:10|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|22369.66|0
1608289460000|2020-12-18 11:04:20|22369.43|22369.43|22369.43|22369.43|22369.43|22369.43|22369.43|22369.43|0
1608289470000|2020-12-18 11:04:30|22367.38|22367.38|22367.38|22367.38|22367.38|22367.38|22367.38|22367.38|0
1608289480000|2020-12-18 11:04:40|22365.8|22365.8|22362.99|22362.99|22365.8|22365.8|22362.1|22362.1|0
1608289490000|2020-12-18 11:04:50|22368.17|22368.17|22374.73|22374.73|22375.03|22375.03|22368.17|22368.17|0
1608289500000|2020-12-18 11:05:00|22376.77|22376.77|22377.29|22377.29|22378.23|22378.23|22376.66|22376.66|0
1608289510000|2020-12-18 11:05:10|22377.73|22377.73|22379.09|22379.09|22381.63|22381.63|22377.73|22377.73|0
1608289540000|2020-12-18 11:05:40|22378.87|22378.87|22378.87|22378.87|22378.87|22378.87|22378.87|22378.87|0
1608289550000|2020-12-18 11:05:50|22378.65|22378.65|22377.07|22377.07|22378.65|22378.65|22377.07|22377.07|0
1608289560000|2020-12-18 11:06:00|22374.43|22374.43|22373.91|22373.91|22374.43|22374.43|22373.91|22373.91|0
1608289570000|2020-12-18 11:06:10|22372.54|22372.54|22370.65|22370.65|22373.4|22373.4|22370.65|22370.65|0
1608289580000|2020-12-18 11:06:20|22372.02|22372.02|22371.33|22371.33|22372.02|22372.02|22371.33|22371.33|0
1608289590000|2020-12-18 11:06:30|22369.96|22369.96|22370.74|22370.74|22370.74|22370.74|22369.96|22369.96|0
1608289600000|2020-12-18 11:06:40|22369.36|22369.36|22368.84|22368.84|22369.36|22369.36|22368.84|22368.84|0
1608289610000|2020-12-18 11:06:50|22370.21|22370.21|22367.37|22367.37|22370.21|22370.21|22367.37|22367.37|0
1608289620000|2020-12-18 11:07:00|22366.73|22366.73|22366.73|22366.73|22366.73|22366.73|22366.73|22366.73|0
1608289630000|2020-12-18 11:07:10|22365.95|22365.95|22361.41|22361.41|22365.95|22365.95|22361.41|22361.41|0
1608289640000|2020-12-18 11:07:20|22361.34|22361.34|22361.34|22361.34|22361.34|22361.34|22361.34|22361.34|0
1608289650000|2020-12-18 11:07:30|22361.27|22361.27|22358.34|22358.34|22361.27|22361.27|22358.34|22358.34|0
1608289660000|2020-12-18 11:07:40|22357.29|22357.29|22348.26|22348.26|22357.29|22357.29|22348.26|22348.26|0
1608289670000|2020-12-18 11:07:50|22347.48|22347.48|22346.72|22346.72|22347.48|22347.48|22345.91|22345.91|0
1608289680000|2020-12-18 11:08:00|22345.3|22345.3|22339.04|22339.04|22345.3|22345.3|22339.04|22339.04|0
1608289690000|2020-12-18 11:08:10|22338.8|22338.8|22338.69|22338.69|22338.8|22338.8|22338.69|22338.69|0
1608289700000|2020-12-18 11:08:20|22339.37|22339.37|22336.74|22336.74|22339.89|22339.89|22336.74|22336.74|0
1608289710000|2020-12-18 11:08:30|22336.21|22336.21|22334.46|22334.46|22336.21|22336.21|22334.46|22334.46|0
1608289720000|2020-12-18 11:08:40|22334.83|22334.83|22335.36|22335.36|22335.36|22335.36|22333.78|22333.78|0
1608289730000|2020-12-18 11:08:50|22334.68|22334.68|22329.95|22329.95|22334.68|22334.68|22328.9|22328.9|0
1608289740000|2020-12-18 11:09:00|22329.89|22329.89|22331.46|22331.46|22331.57|22331.57|22328.41|22328.41|0
1608289750000|2020-12-18 11:09:10|22332.12|22332.12|22331.57|22331.57|22334.19|22334.19|22330.75|22330.75|0
1608289760000|2020-12-18 11:09:20|22332|22332|22331.95|22331.95|22332|22332|22330.57|22330.57|0
1608289770000|2020-12-18 11:09:30|22329.22|22329.22|22324.41|22324.41|22329.22|22329.22|22324.41|22324.41|0
1608289780000|2020-12-18 11:09:40|22322.31|22322.31|22319.97|22319.97|22322.31|22322.31|22319.97|22319.97|0
1608289790000|2020-12-18 11:09:50|22318.92|22318.92|22307.08|22307.08|22318.92|22318.92|22306.4|22306.4|0
1608289800000|2020-12-18 11:10:00|22305.71|22305.71|22316.7|22316.7|22316.7|22316.7|22305.71|22305.71|0
1608289810000|2020-12-18 11:10:10|22315.65|22315.65|22314.28|22314.28|22315.65|22315.65|22314.28|22314.28|0
1608289820000|2020-12-18 11:10:20|22316.32|22316.32|22316.32|22316.32|22316.32|22316.32|22316.32|22316.32|0
1608289830000|2020-12-18 11:10:30|22317.69|22317.69|22315.95|22315.95|22317.69|22317.69|22315.95|22315.95|0
1608289840000|2020-12-18 11:10:40|22313.85|22313.85|22313.85|22313.85|22313.85|22313.85|22313.85|22313.85|0
1608289850000|2020-12-18 11:10:50|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|0
1608289860000|2020-12-18 11:11:00|22313.85|22313.85|22312.93|22312.93|22313.85|22313.85|22312.86|22312.86|0
1608289870000|2020-12-18 11:11:10|22310.18|22310.18|22309.54|22309.54|22312.08|22312.08|22309.54|22309.54|0
1608289880000|2020-12-18 11:11:20|22307.96|22307.96|22303.77|22303.77|22307.96|22307.96|22303.77|22303.77|0
1608289890000|2020-12-18 11:11:30|22304.45|22304.45|22301.43|22301.43|22304.45|22304.45|22300.75|22300.75|0
1608289900000|2020-12-18 11:11:40|22303.48|22303.48|22303.48|22303.48|22303.48|22303.48|22303.48|22303.48|0
1608289910000|2020-12-18 11:11:50|22302.43|22302.43|22306.22|22306.22|22306.22|22306.22|22302.43|22302.43|0
1608289920000|2020-12-18 11:12:00|22306|22306|22304.72|22304.72|22306.09|22306.09|22303.37|22303.37|0
1608289930000|2020-12-18 11:12:10|22303.94|22303.94|22296.65|22296.65|22305.31|22305.31|22296.65|22296.65|0
1608289940000|2020-12-18 11:12:20|22297.33|22297.33|22298.69|22298.69|22298.69|22298.69|22297.33|22297.33|0
1608289950000|2020-12-18 11:12:30|22297.11|22297.11|22296.43|22296.43|22297.11|22297.11|22294.38|22294.38|0
1608289960000|2020-12-18 11:12:40|22295.75|22295.75|22295.97|22295.97|22295.97|22295.97|22295.75|22295.75|0
1608289970000|2020-12-18 11:12:50|22294.59|22294.59|22294.59|22294.59|22294.59|22294.59|22294.59|22294.59|0
1608289980000|2020-12-18 11:13:00|22294.36|22294.36|22291.68|22291.68|22297.11|22297.11|22291.68|22291.68|0
1608289990000|2020-12-18 11:13:10|22290.31|22290.31|22288.63|22288.63|22290.31|22290.31|22288.63|22288.63|0
1608290000000|2020-12-18 11:13:20|22287.85|22287.85|22288.9|22288.9|22288.9|22288.9|22287.85|22287.85|0
1608290010000|2020-12-18 11:13:30|22289.43|22289.43|22290.48|22290.48|22290.48|22290.48|22289.43|22289.43|0
1608290020000|2020-12-18 11:13:40|22289.11|22289.11|22288.16|22288.16|22289.54|22289.54|22288.16|22288.16|0
1608290030000|2020-12-18 11:13:50|22288.94|22288.94|22289.74|22289.74|22289.74|22289.74|22288.94|22288.94|0
1608290040000|2020-12-18 11:14:00|22286.86|22286.86|22280.71|22280.71|22286.86|22286.86|22280.71|22280.71|0
1608290050000|2020-12-18 11:14:10|22281.23|22281.23|22279.66|22279.66|22281.23|22281.23|22279.09|22279.09|0
1608290060000|2020-12-18 11:14:20|22278.3|22278.3|22288.11|22288.11|22288.11|22288.11|22275.55|22275.55|0
1608290070000|2020-12-18 11:14:30|22289.69|22289.69|22286.84|22286.84|22289.69|22289.69|22286.84|22286.84|0
1608290080000|2020-12-18 11:14:40|22286.32|22286.32|22287|22287|22287|22287|22286.32|22286.32|0
1608290090000|2020-12-18 11:14:50|22287.12|22287.12|22287.12|22287.12|22287.12|22287.12|22287.12|22287.12|0
1608290100000|2020-12-18 11:15:00|22284.96|22284.96|22291.47|22291.47|22291.47|22291.47|22283.81|22283.81|0
1608290120000|2020-12-18 11:15:20|22298.35|22298.35|22296.97|22296.97|22298.35|22298.35|22296.97|22296.97|0
1608290130000|2020-12-18 11:15:30|22297.19|22297.19|22297.19|22297.19|22297.19|22297.19|22297.19|22297.19|0
1608290150000|2020-12-18 11:15:50|22297.41|22297.41|22295.83|22295.83|22297.41|22297.41|22295.83|22295.83|0
1608290160000|2020-12-18 11:16:00|22297.19|22297.19|22295.36|22295.36|22297.19|22297.19|22295.36|22295.36|0
1608290170000|2020-12-18 11:16:10|22295.24|22295.24|22295.86|22295.86|22295.93|22295.93|22295.24|22295.24|0
1608290190000|2020-12-18 11:16:30|22296.55|22296.55|22296.55|22296.55|22296.55|22296.55|22296.55|22296.55|0
1608290200000|2020-12-18 11:16:40|22296.76|22296.76|22302.59|22302.59|22302.59|22302.59|22296.76|22296.76|0
1608290210000|2020-12-18 11:16:50|22303.96|22303.96|22306.69|22306.69|22306.69|22306.69|22303.96|22303.96|0
1608290220000|2020-12-18 11:17:00|22306.47|22306.47|22307.77|22307.77|22307.91|22307.91|22306.47|22306.47|0
1608290230000|2020-12-18 11:17:10|22307.7|22307.7|22306.24|22306.24|22307.7|22307.7|22306.24|22306.24|0
1608290240000|2020-12-18 11:17:20|22303.21|22303.21|22301.14|22301.14|22303.21|22303.21|22301.14|22301.14|0
1608290250000|2020-12-18 11:17:30|22300.61|22300.61|22300.39|22300.39|22300.61|22300.61|22300.39|22300.39|0
1608290260000|2020-12-18 11:17:40|22298.34|22298.34|22298.34|22298.34|22298.34|22298.34|22298.34|22298.34|0
1608290270000|2020-12-18 11:17:50|22298.13|22298.13|22296.06|22296.06|22298.13|22298.13|22295.38|22295.38|0
1608290280000|2020-12-18 11:18:00|22296.28|22296.28|22294.51|22294.51|22296.5|22296.5|22294.51|22294.51|0
1608290290000|2020-12-18 11:18:10|22295.19|22295.19|22295.63|22295.63|22295.63|22295.63|22295.19|22295.19|0
1608290300000|2020-12-18 11:18:20|22294.57|22294.57|22294.57|22294.57|22294.57|22294.57|22294.57|22294.57|0
1608290310000|2020-12-18 11:18:30|22294.95|22294.95|22294.95|22294.95|22294.95|22294.95|22294.95|22294.95|0
1608290320000|2020-12-18 11:18:40|22294.61|22294.61|22293.58|22293.58|22294.61|22294.61|22293.05|22293.05|0
1608290330000|2020-12-18 11:18:50|22294.11|22294.11|22296.72|22296.72|22296.72|22296.72|22294.11|22294.11|0
1608290340000|2020-12-18 11:19:00|22295.94|22295.94|22295.25|22295.25|22296.46|22296.46|22295.25|22295.25|0
1608290350000|2020-12-18 11:19:10|22292.5|22292.5|22292.08|22292.08|22292.5|22292.5|22292.08|22292.08|0
1608290360000|2020-12-18 11:19:20|22290.7|22290.7|22291.29|22291.29|22291.29|22291.29|22290.7|22290.7|0
1608290370000|2020-12-18 11:19:30|22289.92|22289.92|22286.96|22286.96|22289.92|22289.92|22286.89|22286.89|0
1608290380000|2020-12-18 11:19:40|22285.91|22285.91|22285.44|22285.44|22285.91|22285.91|22285.44|22285.44|0
1608290390000|2020-12-18 11:19:50|22284.06|22284.06|22283.91|22283.91|22285.49|22285.49|22283.91|22283.91|0
1608290400000|2020-12-18 11:20:00|22283.23|22283.23|22283.8|22283.8|22283.91|22283.91|22283.23|22283.23|0
1608290410000|2020-12-18 11:20:10|22280.4|22280.4|22275.94|22275.94|22280.4|22280.4|22275.82|22275.82|0
1608290420000|2020-12-18 11:20:20|22275.16|22275.16|22274.48|22274.48|22275.16|22275.16|22274.48|22274.48|0
1608290430000|2020-12-18 11:20:30|22274.26|22274.26|22276.09|22276.09|22276.09|22276.09|22274.26|22274.26|0
1608290440000|2020-12-18 11:20:40|22277.15|22277.15|22278.27|22278.27|22278.27|22278.27|22277.15|22277.15|0
1608290450000|2020-12-18 11:20:50|22279.32|22279.32|22283.45|22283.45|22283.45|22283.45|22279.32|22279.32|0
1608290460000|2020-12-18 11:21:00|22285|22285|22285|22285|22285|22285|22285|22285|0
1608290480000|2020-12-18 11:21:20|22285.22|22285.22|22285.44|22285.44|22285.44|22285.44|22285.22|22285.22|0
1608290500000|2020-12-18 11:21:40|22284.91|22284.91|22284.5|22284.5|22284.91|22284.91|22284.43|22284.43|0
1608290520000|2020-12-18 11:22:00|22283.12|22283.12|22281.88|22281.88|22283.12|22283.12|22281.88|22281.88|0
1608290530000|2020-12-18 11:22:10|22285.41|22285.41|22289.89|22289.89|22289.89|22289.89|22285.41|22285.41|0
1608290540000|2020-12-18 11:22:20|22290.12|22290.12|22290.38|22290.38|22290.38|22290.38|22290.12|22290.12|0
1608290550000|2020-12-18 11:22:30|22290.61|22290.61|22290.28|22290.28|22290.61|22290.61|22290.28|22290.28|0
1608290570000|2020-12-18 11:22:50|22290.06|22290.06|22290.06|22290.06|22290.06|22290.06|22290.06|22290.06|0
1608290580000|2020-12-18 11:23:00|22291.64|22291.64|22296.03|22296.03|22296.03|22296.03|22291.64|22291.64|0
1608290590000|2020-12-18 11:23:10|22294.66|22294.66|22294.8|22294.8|22294.8|22294.8|22293.98|22293.98|0
1608290610000|2020-12-18 11:23:30|22295.24|22295.24|22294.77|22294.77|22295.24|22295.24|22290.76|22290.76|0
1608290620000|2020-12-18 11:23:40|22293.77|22293.77|22292.41|22292.41|22295.33|22295.33|22292.41|22292.41|0
1608290630000|2020-12-18 11:23:50|22289.66|22289.66|22289.66|22289.66|22289.66|22289.66|22289.66|22289.66|0
1608290640000|2020-12-18 11:24:00|22289.59|22289.59|22289.45|22289.45|22289.59|22289.59|22289.45|22289.45|0
1608290650000|2020-12-18 11:24:10|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|22289.1|0
1608290660000|2020-12-18 11:24:20|22289.17|22289.17|22289.29|22289.29|22289.29|22289.29|22289.17|22289.17|0
1608290670000|2020-12-18 11:24:30|22286.95|22286.95|22278.74|22278.74|22286.95|22286.95|22278.74|22278.74|0
1608290680000|2020-12-18 11:24:40|22277.37|22277.37|22277.37|22277.37|22277.37|22277.37|22277.37|22277.37|0
1608290690000|2020-12-18 11:24:50|22276.69|22276.69|22278.03|22278.03|22278.03|22278.03|22273.94|22273.94|0
1608290700000|2020-12-18 11:25:00|22277.81|22277.81|22284.04|22284.04|22284.04|22284.04|22277.81|22277.81|0
1608290710000|2020-12-18 11:25:10|22282.67|22282.67|22281.48|22281.48|22282.67|22282.67|22281.3|22281.3|0
1608290720000|2020-12-18 11:25:20|22281.42|22281.42|22270.56|22270.56|22281.42|22281.42|22270.56|22270.56|0
1608290730000|2020-12-18 11:25:30|22269.87|22269.87|22267.66|22267.66|22269.87|22269.87|22267.11|22267.11|0
1608290740000|2020-12-18 11:25:40|22267.77|22267.77|22266.43|22266.43|22268.46|22268.46|22263.49|22263.49|0
1608290750000|2020-12-18 11:25:50|22267.21|22267.21|22267.21|22267.21|22268.59|22268.59|22267.21|22267.21|0
1608290760000|2020-12-18 11:26:00|22266.94|22266.94|22267.05|22267.05|22267.05|22267.05|22266.94|22266.94|0
1608290770000|2020-12-18 11:26:10|22266.37|22266.37|22266.48|22266.48|22266.48|22266.48|22266.37|22266.37|0
1608290780000|2020-12-18 11:26:20|22265.71|22265.71|22260.68|22260.68|22265.71|22265.71|22260.68|22260.68|0
1608290790000|2020-12-18 11:26:30|22259.63|22259.63|22259.63|22259.63|22259.63|22259.63|22259.63|22259.63|0
1608290800000|2020-12-18 11:26:40|22259.1|22259.1|22258.88|22258.88|22259.23|22259.23|22258.05|22258.05|0
1608290810000|2020-12-18 11:26:50|22258.75|22258.75|22259.28|22259.28|22259.28|22259.28|22258.75|22258.75|0
1608290820000|2020-12-18 11:27:00|22259.07|22259.07|22255.93|22255.93|22259.07|22259.07|22255.93|22255.93|0
1608290830000|2020-12-18 11:27:10|22255.25|22255.25|22251.98|22251.98|22255.34|22255.34|22251.98|22251.98|0
1608290840000|2020-12-18 11:27:20|22250.6|22250.6|22251.03|22251.03|22251.03|22251.03|22250.6|22250.6|0
1608290850000|2020-12-18 11:27:30|22252.61|22252.61|22257.56|22257.56|22258.94|22258.94|22252.61|22252.61|0
1608290860000|2020-12-18 11:27:40|22254.93|22254.93|22254.93|22254.93|22254.93|22254.93|22254.93|22254.93|0
1608290870000|2020-12-18 11:27:50|22256.3|22256.3|22257.42|22257.42|22257.42|22257.42|22256.3|22256.3|0
1608290880000|2020-12-18 11:28:00|22255.86|22255.86|22251.82|22251.82|22255.86|22255.86|22251.82|22251.82|0
1608290890000|2020-12-18 11:28:10|22251.13|22251.13|22251.08|22251.08|22251.2|22251.2|22251.02|22251.02|0
1608290900000|2020-12-18 11:28:20|22249.71|22249.71|22248.83|22248.83|22250.39|22250.39|22248.83|22248.83|0
1608290910000|2020-12-18 11:28:30|22249.05|22249.05|22249.05|22249.05|22249.05|22249.05|22249.05|22249.05|0
1608290920000|2020-12-18 11:28:40|22249.27|22249.27|22249.27|22249.27|22249.27|22249.27|22249.27|22249.27|0
1608290930000|2020-12-18 11:28:50|22250.05|22250.05|22250.05|22250.05|22250.05|22250.05|22250.05|22250.05|0
1608290940000|2020-12-18 11:29:00|22254.06|22254.06|22255.36|22255.36|22257.26|22257.26|22254.06|22254.06|0
1608290950000|2020-12-18 11:29:10|22256.14|22256.14|22261.93|22261.93|22261.93|22261.93|22256.14|22256.14|0
1608290960000|2020-12-18 11:29:20|22259.83|22259.83|22255.92|22255.92|22259.83|22259.83|22255.92|22255.92|0
1608290970000|2020-12-18 11:29:30|22254.55|22254.55|22251.37|22251.37|22254.55|22254.55|22251.37|22251.37|0
1608290980000|2020-12-18 11:29:40|22252.05|22252.05|22252.83|22252.83|22252.83|22252.83|22252.05|22252.05|0
1608291000000|2020-12-18 11:30:00|22252.63|22252.63|22254.9|22254.9|22255.24|22255.24|22252.49|22252.49|0
1608291010000|2020-12-18 11:30:10|22252.27|22252.27|22250.66|22250.66|22252.27|22252.27|22250.66|22250.66|0
1608291020000|2020-12-18 11:30:20|22251.44|22251.44|22250.07|22250.07|22251.44|22251.44|22250.07|22250.07|0
1608291030000|2020-12-18 11:30:30|22248.51|22248.51|22234.45|22234.45|22248.51|22248.51|22234.45|22234.45|0
1608291040000|2020-12-18 11:30:40|22234.02|22234.02|22233.34|22233.34|22234.02|22234.02|22233.34|22233.34|0
1608291050000|2020-12-18 11:30:50|22232.81|22232.81|22232.81|22232.81|22232.81|22232.81|22232.81|22232.81|0
1608291060000|2020-12-18 11:31:00|22232.75|22232.75|22232.62|22232.62|22232.75|22232.75|22232.62|22232.62|0
1608291070000|2020-12-18 11:31:10|22231.84|22231.84|22234.27|22234.27|22236.69|22236.69|22231.84|22231.84|0
1608291080000|2020-12-18 11:31:20|22232.16|22232.16|22229.89|22229.89|22232.16|22232.16|22229.89|22229.89|0
1608291100000|2020-12-18 11:31:40|22230.1|22230.1|22226.3|22226.3|22230.1|22230.1|22226.3|22226.3|0
1608291110000|2020-12-18 11:31:50|22226.52|22226.52|22226.52|22226.52|22226.52|22226.52|22226.52|22226.52|0
1608291120000|2020-12-18 11:32:00|22226.73|22226.73|22227.41|22227.41|22227.41|22227.41|22226.73|22226.73|0
1608291130000|2020-12-18 11:32:10|22226.36|22226.36|22227.41|22227.41|22227.41|22227.41|22226.36|22226.36|0
1608291140000|2020-12-18 11:32:20|22227.2|22227.2|22227.72|22227.72|22228.25|22228.25|22227.2|22227.2|0
1608291150000|2020-12-18 11:32:30|22223.83|22223.83|22223.19|22223.19|22223.83|22223.83|22223.19|22223.19|0
1608291160000|2020-12-18 11:32:40|22222.95|22222.95|22222.43|22222.43|22222.95|22222.95|22222.43|22222.43|0
1608291180000|2020-12-18 11:33:00|22222.31|22222.31|22222.31|22222.31|22222.31|22222.31|22222.31|22222.31|0
1608291190000|2020-12-18 11:33:10|22220.75|22220.75|22221.07|22221.07|22221.07|22221.07|22220.64|22220.64|0
1608291200000|2020-12-18 11:33:20|22220.64|22220.64|22220.64|22220.64|22220.64|22220.64|22220.64|22220.64|0
1608291210000|2020-12-18 11:33:30|22220.7|22220.7|22216.73|22216.73|22220.7|22220.7|22216.73|22216.73|0
1608291220000|2020-12-18 11:33:40|22217.51|22217.51|22216.14|22216.14|22217.51|22217.51|22216.14|22216.14|0
1608291240000|2020-12-18 11:34:00|22216.35|22216.35|22230.06|22230.06|22231.64|22231.64|22214.98|22214.98|0
1608291250000|2020-12-18 11:34:10|22232.4|22232.4|22235.92|22235.92|22235.92|22235.92|22232.4|22232.4|0
1608291270000|2020-12-18 11:34:30|22236.35|22236.35|22238.5|22238.5|22238.5|22238.5|22236.35|22236.35|0
1608291280000|2020-12-18 11:34:40|22238.36|22238.36|22236.98|22236.98|22238.36|22238.36|22236.98|22236.98|0
1608291290000|2020-12-18 11:34:50|22236.3|22236.3|22238.62|22238.62|22239.05|22239.05|22236.3|22236.3|0
1608291300000|2020-12-18 11:35:00|22238.84|22238.84|22239.05|22239.05|22239.05|22239.05|22238.84|22238.84|0
1608291310000|2020-12-18 11:35:10|22240.43|22240.43|22239.68|22239.68|22240.43|22240.43|22239.68|22239.68|0
1608291330000|2020-12-18 11:35:30|22239.9|22239.9|22239.9|22239.9|22239.9|22239.9|22239.9|22239.9|0
1608291340000|2020-12-18 11:35:40|22242.23|22242.23|22242.76|22242.76|22242.76|22242.76|22242.23|22242.23|0
1608291350000|2020-12-18 11:35:50|22242.98|22242.98|22238.64|22238.64|22242.98|22242.98|22238.64|22238.64|0
1608291360000|2020-12-18 11:36:00|22235.89|22235.89|22233.41|22233.41|22235.89|22235.89|22233.41|22233.41|0
1608291370000|2020-12-18 11:36:10|22234.1|22234.1|22237.53|22237.53|22237.53|22237.53|22232.72|22232.72|0
1608291380000|2020-12-18 11:36:20|22238.21|22238.21|22238.99|22238.99|22239.77|22239.77|22238.21|22238.21|0
1608291390000|2020-12-18 11:36:30|22238.77|22238.77|22241.61|22241.61|22242.67|22242.67|22238.77|22238.77|0
1608291400000|2020-12-18 11:36:40|22241.09|22241.09|22239.98|22239.98|22241.09|22241.09|22239.51|22239.51|0
1608291420000|2020-12-18 11:37:00|22240.12|22240.12|22240.12|22240.12|22240.12|22240.12|22240.12|22240.12|0
1608291430000|2020-12-18 11:37:10|22238.54|22238.54|22236.3|22236.3|22238.54|22238.54|22235.52|22235.52|0
1608291440000|2020-12-18 11:37:20|22234.72|22234.72|22232.04|22232.04|22234.72|22234.72|22231.97|22231.97|0
1608291450000|2020-12-18 11:37:30|22232.72|22232.72|22232.72|22232.72|22232.72|22232.72|22232.72|22232.72|0
1608291460000|2020-12-18 11:37:40|22233.5|22233.5|22231.67|22231.67|22233.5|22233.5|22231.67|22231.67|0
1608291470000|2020-12-18 11:37:50|22230.62|22230.62|22226.81|22226.81|22230.62|22230.62|22226.81|22226.81|0
1608291490000|2020-12-18 11:38:10|22226.13|22226.13|22225.6|22225.6|22226.13|22226.13|22225.6|22225.6|0
1608291500000|2020-12-18 11:38:20|22224.92|22224.92|22219.67|22219.67|22225.7|22225.7|22219.67|22219.67|0
1608291510000|2020-12-18 11:38:30|22220.2|22220.2|22220.2|22220.2|22220.2|22220.2|22220.2|22220.2|0
1608291520000|2020-12-18 11:38:40|22221.57|22221.57|22221.68|22221.68|22221.68|22221.68|22221.57|22221.57|0
1608291530000|2020-12-18 11:38:50|22221.74|22221.74|22220.25|22220.25|22221.74|22221.74|22220.25|22220.25|0
1608291540000|2020-12-18 11:39:00|22219.2|22219.2|22216.93|22216.93|22219.2|22219.2|22216.25|22216.25|0
1608291550000|2020-12-18 11:39:10|22216.29|22216.29|22216.29|22216.29|22216.29|22216.29|22216.29|22216.29|0
1608291560000|2020-12-18 11:39:20|22214.71|22214.71|22215.34|22215.34|22216.72|22216.72|22214.18|22214.18|0
1608291570000|2020-12-18 11:39:30|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|22216.9|0
1608291580000|2020-12-18 11:39:40|22218.27|22218.27|22221.16|22221.16|22221.16|22221.16|22218.27|22218.27|0
1608291590000|2020-12-18 11:39:50|22221.94|22221.94|22222.11|22222.11|22222.46|22222.46|22221.69|22221.69|0
1608291600000|2020-12-18 11:40:00|22221.43|22221.43|22222.21|22222.21|22222.21|22222.21|22221.43|22221.43|0
1608291610000|2020-12-18 11:40:10|22221.43|22221.43|22221.85|22221.85|22221.85|22221.85|22221.43|22221.43|0
1608291620000|2020-12-18 11:40:20|22225.33|22225.33|22227.98|22227.98|22228.19|22228.19|22223.63|22223.63|0
1608291630000|2020-12-18 11:40:30|22227.2|22227.2|22227.01|22227.01|22227.73|22227.73|22226.37|22226.37|0
1608291640000|2020-12-18 11:40:40|22228.06|22228.06|22227.44|22227.44|22228.06|22228.06|22227.38|22227.38|0
1608291650000|2020-12-18 11:40:50|22227.56|22227.56|22225.98|22225.98|22227.56|22227.56|22225.92|22225.92|0
1608291670000|2020-12-18 11:41:10|22225.77|22225.77|22225.23|22225.23|22225.77|22225.77|22223.87|22223.87|0
1608291680000|2020-12-18 11:41:20|22223.65|22223.65|22225.03|22225.03|22225.03|22225.03|22223.65|22223.65|0
1608291690000|2020-12-18 11:41:30|22226.08|22226.08|22225.19|22225.19|22226.08|22226.08|22225.19|22225.19|0
1608291710000|2020-12-18 11:41:50|22225.96|22225.96|22227.34|22227.34|22227.34|22227.34|22225.96|22225.96|0
1608291720000|2020-12-18 11:42:00|22227.87|22227.87|22227.34|22227.34|22227.87|22227.87|22227.34|22227.34|0
1608291730000|2020-12-18 11:42:10|22227.22|22227.22|22227.22|22227.22|22227.22|22227.22|22227.22|22227.22|0
1608291740000|2020-12-18 11:42:20|22225.67|22225.67|22225.67|22225.67|22225.67|22225.67|22225.67|22225.67|0
1608291750000|2020-12-18 11:42:30|22226.44|22226.44|22215.65|22215.65|22226.44|22226.44|22215.6|22215.6|0
1608291760000|2020-12-18 11:42:40|22215.44|22215.44|22209.76|22209.76|22215.65|22215.65|22209.76|22209.76|0
1608291770000|2020-12-18 11:42:50|22208.98|22208.98|22205.88|22205.88|22208.98|22208.98|22205.88|22205.88|0
1608291780000|2020-12-18 11:43:00|22203.83|22203.83|22194.46|22194.46|22203.83|22203.83|22194.46|22194.46|0
1608291790000|2020-12-18 11:43:10|22193.09|22193.09|22195.9|22195.9|22195.9|22195.9|22193.09|22193.09|0
1608291800000|2020-12-18 11:43:20|22193.15|22193.15|22193.15|22193.15|22193.15|22193.15|22193.15|22193.15|0
1608291810000|2020-12-18 11:43:30|22192.37|22192.37|22190.17|22190.17|22192.37|22192.37|22190.17|22190.17|0
1608291820000|2020-12-18 11:43:40|22189.64|22189.64|22190.42|22190.42|22190.42|22190.42|22189.42|22189.42|0
1608291830000|2020-12-18 11:43:50|22189.04|22189.04|22189.36|22189.36|22189.36|22189.36|22187.46|22187.46|0
1608291840000|2020-12-18 11:44:00|22189.89|22189.89|22186.97|22186.97|22189.89|22189.89|22186.97|22186.97|0
1608291850000|2020-12-18 11:44:10|22186.39|22186.39|22180.77|22180.77|22186.39|22186.39|22180.77|22180.77|0
1608291860000|2020-12-18 11:44:20|22181.45|22181.45|22177.25|22177.25|22181.51|22181.51|22177.25|22177.25|0
1608291870000|2020-12-18 11:44:30|22172.52|22172.52|22171.99|22171.99|22172.52|22172.52|22171.99|22171.99|0
1608291880000|2020-12-18 11:44:40|22171.8|22171.8|22171.41|22171.41|22171.94|22171.94|22171.41|22171.41|0
1608291890000|2020-12-18 11:44:50|22169.85|22169.85|22167.95|22167.95|22169.85|22169.85|22167.95|22167.95|0
1608291900000|2020-12-18 11:45:00|22166.58|22166.58|22167.7|22167.7|22168.55|22168.55|22165.8|22165.8|0
1608291910000|2020-12-18 11:45:10|22165.87|22165.87|22163.26|22163.26|22165.87|22165.87|22162.57|22162.57|0
1608291920000|2020-12-18 11:45:20|22162.99|22162.99|22162.99|22162.99|22162.99|22162.99|22162.99|22162.99|0
1608291930000|2020-12-18 11:45:30|22162.71|22162.71|22162.5|22162.5|22162.71|22162.71|22162.5|22162.5|0
1608291940000|2020-12-18 11:45:40|22159.75|22159.75|22180.7|22180.7|22180.7|22180.7|22159.75|22159.75|0
1608291950000|2020-12-18 11:45:50|22180.77|22180.77|22172.37|22172.37|22182.13|22182.13|22172.37|22172.37|0
1608291960000|2020-12-18 11:46:00|22171.68|22171.68|22168.31|22168.31|22171.68|22171.68|22168.31|22168.31|0
1608291970000|2020-12-18 11:46:10|22167.54|22167.54|22168.08|22168.08|22168.31|22168.31|22167.54|22167.54|0
1608291980000|2020-12-18 11:46:20|22168.76|22168.76|22165.47|22165.47|22170.32|22170.32|22165.47|22165.47|0
1608291990000|2020-12-18 11:46:30|22165.61|22165.61|22165.55|22165.55|22165.74|22165.74|22165.31|22165.31|0
1608292000000|2020-12-18 11:46:40|22166.33|22166.33|22159.78|22159.78|22166.33|22166.33|22159.78|22159.78|0
1608292010000|2020-12-18 11:46:50|22161.15|22161.15|22163.58|22163.58|22163.58|22163.58|22161.15|22161.15|0
1608292030000|2020-12-18 11:47:10|22164.26|22164.26|22168.12|22168.12|22168.9|22168.9|22163.91|22163.91|0
1608292040000|2020-12-18 11:47:20|22168.9|22168.9|22170.46|22170.46|22170.46|22170.46|22168.9|22168.9|0
1608292050000|2020-12-18 11:47:30|22170.32|22170.32|22170.25|22170.25|22170.32|22170.32|22170.25|22170.25|0
1608292060000|2020-12-18 11:47:40|22168.15|22168.15|22168.15|22168.15|22168.15|22168.15|22168.15|22168.15|0
1608292070000|2020-12-18 11:47:50|22167.93|22167.93|22167.73|22167.73|22167.93|22167.93|22167.73|22167.73|0
1608292090000|2020-12-18 11:48:10|22170.47|22170.47|22176.27|22176.27|22176.27|22176.27|22170.47|22170.47|0
1608292110000|2020-12-18 11:48:30|22176.06|22176.06|22177.67|22177.67|22177.67|22177.67|22175.84|22175.84|0
1608292120000|2020-12-18 11:48:40|22178.45|22178.45|22176.05|22176.05|22178.97|22178.97|22174.49|22174.49|0
1608292130000|2020-12-18 11:48:50|22177.62|22177.62|22177.62|22177.62|22177.62|22177.62|22177.62|22177.62|0
1608292140000|2020-12-18 11:49:00|22175.29|22175.29|22174.69|22174.69|22175.29|22175.29|22172.36|22172.36|0
1608292150000|2020-12-18 11:49:10|22177.44|22177.44|22177.63|22177.63|22177.63|22177.63|22176.08|22176.08|0
1608292160000|2020-12-18 11:49:20|22179.01|22179.01|22181.07|22181.07|22181.07|22181.07|22179.01|22179.01|0
1608292190000|2020-12-18 11:49:50|22181.13|22181.13|22183.47|22183.47|22183.47|22183.47|22181.13|22181.13|0
1608292200000|2020-12-18 11:50:00|22184|22184|22187.96|22187.96|22187.96|22187.96|22184|22184|0
1608292230000|2020-12-18 11:50:30|22190.07|22190.07|22190.07|22190.07|22190.07|22190.07|22190.07|22190.07|0
1608292240000|2020-12-18 11:50:40|22191.12|22191.12|22195.54|22195.54|22195.54|22195.54|22191.12|22191.12|0
1608292250000|2020-12-18 11:50:50|22196.32|22196.32|22203.54|22203.54|22203.54|22203.54|22195.54|22195.54|0
1608292260000|2020-12-18 11:51:00|22202.76|22202.76|22201.81|22201.81|22202.76|22202.76|22201.38|22201.38|0
1608292270000|2020-12-18 11:51:10|22200.23|22200.23|22193|22193|22200.23|22200.23|22193|22193|0
1608292290000|2020-12-18 11:51:30|22192.89|22192.89|22193|22193|22193|22193|22192.89|22192.89|0
1608292300000|2020-12-18 11:51:40|22186.37|22186.37|22180.16|22180.16|22186.37|22186.37|22180.16|22180.16|0
1608292320000|2020-12-18 11:52:00|22180.85|22180.85|22180.63|22180.63|22180.85|22180.85|22180.63|22180.63|0
1608292330000|2020-12-18 11:52:10|22181.31|22181.31|22181.31|22181.31|22181.31|22181.31|22181.31|22181.31|0
1608292340000|2020-12-18 11:52:20|22180.53|22180.53|22180.53|22180.53|22180.53|22180.53|22180.53|22180.53|0
1608292350000|2020-12-18 11:52:30|22179.48|22179.48|22179.48|22179.48|22179.48|22179.48|22179.48|22179.48|0
1608292360000|2020-12-18 11:52:40|22179.27|22179.27|22176.93|22176.93|22179.27|22179.27|22176.93|22176.93|0
1608292370000|2020-12-18 11:52:50|22175.56|22175.56|22162.34|22162.34|22175.56|22175.56|22162.34|22162.34|0
1608292380000|2020-12-18 11:53:00|22160.96|22160.96|22158.45|22158.45|22160.96|22160.96|22157.08|22157.08|0
1608292400000|2020-12-18 11:53:20|22156.87|22156.87|22159.3|22159.3|22162.78|22162.78|22154.72|22154.72|0
1608292410000|2020-12-18 11:53:30|22160.86|22160.86|22160.52|22160.52|22160.86|22160.86|22159.86|22159.86|0
1608292420000|2020-12-18 11:53:40|22159.74|22159.74|22157.69|22157.69|22159.74|22159.74|22157.69|22157.69|0
1608292430000|2020-12-18 11:53:50|22158.22|22158.22|22161.49|22161.49|22161.49|22161.49|22158.22|22158.22|0
1608292440000|2020-12-18 11:54:00|22162.26|22162.26|22162.79|22162.79|22162.79|22162.79|22162.26|22162.26|0
1608292450000|2020-12-18 11:54:10|22163.01|22163.01|22163.23|22163.23|22163.23|22163.23|22163.01|22163.01|0
1608292460000|2020-12-18 11:54:20|22164.79|22164.79|22166|22166|22166.16|22166.16|22164.79|22164.79|0
1608292470000|2020-12-18 11:54:30|22165.57|22165.57|22164.57|22164.57|22165.57|22165.57|22164.57|22164.57|0
1608292480000|2020-12-18 11:54:40|22164.35|22164.35|22161.41|22161.41|22164.35|22164.35|22161.41|22161.41|0
1608292490000|2020-12-18 11:54:50|22162.46|22162.46|22163.05|22163.05|22163.24|22163.24|22162.46|22162.46|0
1608292500000|2020-12-18 11:55:00|22163.58|22163.58|22161.42|22161.42|22164.63|22164.63|22161.42|22161.42|0
1608292520000|2020-12-18 11:55:20|22161.35|22161.35|22164.38|22164.38|22164.38|22164.38|22161.29|22161.29|0
1608292530000|2020-12-18 11:55:30|22165.06|22165.06|22165.16|22165.16|22165.28|22165.28|22165.06|22165.06|0
1608292540000|2020-12-18 11:55:40|22167.91|22167.91|22167.91|22167.91|22167.91|22167.91|22167.91|22167.91|0
1608292550000|2020-12-18 11:55:50|22167.84|22167.84|22167.97|22167.97|22167.97|22167.97|22167.84|22167.84|0
1608292560000|2020-12-18 11:56:00|22168.04|22168.04|22170.14|22170.14|22170.14|22170.14|22168.04|22168.04|0
1608292570000|2020-12-18 11:56:10|22171.7|22171.7|22171.7|22171.7|22171.7|22171.7|22170.92|22170.92|0
1608292580000|2020-12-18 11:56:20|22171.97|22171.97|22171.97|22171.97|22171.97|22171.97|22171.97|22171.97|0
1608292600000|2020-12-18 11:56:40|22172.09|22172.09|22172.09|22172.09|22172.09|22172.09|22172.09|22172.09|0
1608292610000|2020-12-18 11:56:50|22173.46|22173.46|22173.46|22173.46|22173.46|22173.46|22173.46|22173.46|0
1608292620000|2020-12-18 11:57:00|22173.99|22173.99|22176.91|22176.91|22176.91|22176.91|22173.99|22173.99|0
1608292630000|2020-12-18 11:57:10|22177.12|22177.12|22178.88|22178.88|22178.88|22178.88|22177.12|22177.12|0
1608292650000|2020-12-18 11:57:30|22179.09|22179.09|22184.31|22184.31|22184.31|22184.31|22179.09|22179.09|0
1608292660000|2020-12-18 11:57:40|22184.52|22184.52|22184.52|22184.52|22184.52|22184.52|22184.52|22184.52|0
1608292670000|2020-12-18 11:57:50|22192.09|22192.09|22190.94|22190.94|22192.09|22192.09|22190.72|22190.72|0
1608292680000|2020-12-18 11:58:00|22192.31|22192.31|22193.89|22193.89|22193.89|22193.89|22192.31|22192.31|0
1608292690000|2020-12-18 11:58:10|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|22192.52|0
1608292700000|2020-12-18 11:58:20|22193.1|22193.1|22193.24|22193.24|22193.24|22193.24|22193.04|22193.04|0
1608292710000|2020-12-18 11:58:30|22195.99|22195.99|22195.99|22195.99|22195.99|22195.99|22195.99|22195.99|0
1608292720000|2020-12-18 11:58:40|22199.67|22199.67|22200.73|22200.73|22200.73|22200.73|22199.67|22199.67|0
1608292730000|2020-12-18 11:58:50|22197.98|22197.98|22197.77|22197.77|22197.98|22197.98|22197.77|22197.77|0
1608292740000|2020-12-18 11:59:00|22200.89|22200.89|22209.71|22209.71|22209.71|22209.71|22200.89|22200.89|0
1608292750000|2020-12-18 11:59:10|22215.17|22215.17|22215.1|22215.1|22215.17|22215.17|22215.1|22215.1|0
1608292760000|2020-12-18 11:59:20|22215.76|22215.76|22222.81|22222.81|22224.24|22224.24|22215.76|22215.76|0
1608292770000|2020-12-18 11:59:30|22223.67|22223.67|22220.6|22220.6|22223.67|22223.67|22219.55|22219.55|0
1608292780000|2020-12-18 11:59:40|22219.23|22219.23|22219.44|22219.44|22219.44|22219.44|22219.23|22219.23|0
1608292800000|2020-12-18 12:00:00|22221.86|22221.86|22222.27|22222.27|22222.39|22222.39|22221.86|22221.86|0
1608292810000|2020-12-18 12:00:10|22222.06|22222.06|22216.16|22216.16|22222.06|22222.06|22214|22214|0
1608292820000|2020-12-18 12:00:20|22215.1|22215.1|22215.1|22215.1|22215.1|22215.1|22215.1|22215.1|0
1608292830000|2020-12-18 12:00:30|22216.48|22216.48|22215.22|22215.22|22216.48|22216.48|22215.22|22215.22|0
1608292840000|2020-12-18 12:00:40|22213.85|22213.85|22212.52|22212.52|22215.15|22215.15|22211.99|22211.99|0
1608292850000|2020-12-18 12:00:50|22210.96|22210.96|22205.25|22205.25|22210.96|22210.96|22205.25|22205.25|0
1608292860000|2020-12-18 12:01:00|22204.82|22204.82|22204.38|22204.38|22204.82|22204.82|22204.38|22204.38|0
1608292870000|2020-12-18 12:01:10|22204.6|22204.6|22204.81|22204.81|22204.81|22204.81|22204.6|22204.6|0
1608292890000|2020-12-18 12:01:30|22211.57|22211.57|22211.57|22211.57|22211.57|22211.57|22211.57|22211.57|0
1608292910000|2020-12-18 12:01:50|22215.69|22215.69|22215.69|22215.69|22215.69|22215.69|22215.69|22215.69|0
1608292920000|2020-12-18 12:02:00|22215.86|22215.86|22227.26|22227.26|22227.26|22227.26|22215.86|22215.86|0
1608292930000|2020-12-18 12:02:10|22227.04|22227.04|22228.68|22228.68|22228.81|22228.81|22227.04|22227.04|0
1608292950000|2020-12-18 12:02:30|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|22229.12|0
1608292960000|2020-12-18 12:02:40|22230.49|22230.49|22232.36|22232.36|22232.36|22232.36|22230.49|22230.49|0
1608292970000|2020-12-18 12:02:50|22233.74|22233.74|22236.66|22236.66|22236.66|22236.66|22233.74|22233.74|0
1608292980000|2020-12-18 12:03:00|22237.1|22237.1|22238.15|22238.15|22238.15|22238.15|22237.1|22237.1|0
1608292990000|2020-12-18 12:03:10|22238.09|22238.09|22238.02|22238.02|22238.09|22238.09|22238.02|22238.02|0
1608293010000|2020-12-18 12:03:30|22239.08|22239.08|22239.08|22239.08|22239.08|22239.08|22239.08|22239.08|0
1608293020000|2020-12-18 12:03:40|22241.83|22241.83|22245.84|22245.84|22245.84|22245.84|22241.83|22241.83|0
1608293030000|2020-12-18 12:03:50|22245.95|22245.95|22255.22|22255.22|22256.27|22256.27|22245.95|22245.95|0
1608293040000|2020-12-18 12:04:00|22255.45|22255.45|22258.92|22258.92|22258.92|22258.92|22255.45|22255.45|0
1608293050000|2020-12-18 12:04:10|22259.06|22259.06|22265.71|22265.71|22265.71|22265.71|22258.85|22258.85|0
1608293060000|2020-12-18 12:04:20|22270.97|22270.97|22275.04|22275.04|22275.04|22275.04|22270.97|22270.97|0
1608293070000|2020-12-18 12:04:30|22279.17|22279.17|22276.36|22276.36|22280.06|22280.06|22276.36|22276.36|0
1608293080000|2020-12-18 12:04:40|22277.94|22277.94|22281.64|22281.64|22282.42|22282.42|22277.94|22277.94|0
1608293090000|2020-12-18 12:04:50|22282.08|22282.08|22283.23|22283.23|22283.23|22283.23|22281.86|22281.86|0
1608293100000|2020-12-18 12:05:00|22284.81|22284.81|22285.59|22285.59|22285.59|22285.59|22284.81|22284.81|0
1608293110000|2020-12-18 12:05:10|22284.01|22284.01|22281.05|22281.05|22284.01|22284.01|22281.05|22281.05|0
1608293120000|2020-12-18 12:05:20|22282.11|22282.11|22286.9|22286.9|22286.9|22286.9|22282.11|22282.11|0
1608293130000|2020-12-18 12:05:30|22286.97|22286.97|22286.97|22286.97|22286.97|22286.97|22286.97|22286.97|0
1608293140000|2020-12-18 12:05:40|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|22290.35|0
1608293150000|2020-12-18 12:05:50|22290.88|22290.88|22293.44|22293.44|22293.63|22293.63|22290.88|22290.88|0
1608293160000|2020-12-18 12:06:00|22293.65|22293.65|22291.35|22291.35|22293.65|22293.65|22291.35|22291.35|0
1608293170000|2020-12-18 12:06:10|22287.23|22287.23|22287.23|22287.23|22287.23|22287.23|22287.23|22287.23|0
1608293180000|2020-12-18 12:06:20|22286.18|22286.18|22287.23|22287.23|22287.23|22287.23|22286.18|22286.18|0
1608293190000|2020-12-18 12:06:30|22285.67|22285.67|22274.14|22274.14|22285.67|22285.67|22274.14|22274.14|0
1608293200000|2020-12-18 12:06:40|22271.39|22271.39|22271.39|22271.39|22271.39|22271.39|22271.39|22271.39|0
1608293210000|2020-12-18 12:06:50|22271.86|22271.86|22272.19|22272.19|22272.19|22272.19|22271.86|22271.86|0
1608293220000|2020-12-18 12:07:00|22271.51|22271.51|22269.23|22269.23|22271.57|22271.57|22269.23|22269.23|0
1608293230000|2020-12-18 12:07:10|22267.86|22267.86|22266.63|22266.63|22267.86|22267.86|22266.63|22266.63|0
1608293240000|2020-12-18 12:07:20|22265.94|22265.94|22260.37|22260.37|22265.94|22265.94|22260.37|22260.37|0
1608293250000|2020-12-18 12:07:30|22261.05|22261.05|22259.24|22259.24|22262.41|22262.41|22259.24|22259.24|0
1608293260000|2020-12-18 12:07:40|22259.12|22259.12|22256.01|22256.01|22259.12|22259.12|22256.01|22256.01|0
1608293270000|2020-12-18 12:07:50|22255.79|22255.79|22261.18|22261.18|22262.76|22262.76|22255.79|22255.79|0
1608293280000|2020-12-18 12:08:00|22259.8|22259.8|22258.55|22258.55|22259.8|22259.8|22258.43|22258.43|0
1608293290000|2020-12-18 12:08:10|22256.97|22256.97|22257.18|22257.18|22257.18|22257.18|22255.6|22255.6|0
1608293300000|2020-12-18 12:08:20|22257.96|22257.96|22259.17|22259.17|22259.17|22259.17|22257.96|22257.96|0
1608293310000|2020-12-18 12:08:30|22259.38|22259.38|22268.99|22268.99|22268.99|22268.99|22259.38|22259.38|0
1608293320000|2020-12-18 12:08:40|22269.22|22269.22|22273.34|22273.34|22273.34|22273.34|22269.22|22269.22|0
1608293330000|2020-12-18 12:08:50|22280.22|22280.22|22282.85|22282.85|22282.85|22282.85|22280.22|22280.22|0
1608293340000|2020-12-18 12:09:00|22283.06|22283.06|22283.06|22283.06|22283.06|22283.06|22283.06|22283.06|0
1608293350000|2020-12-18 12:09:10|22283.28|22283.28|22279.85|22279.85|22283.28|22283.28|22279.85|22279.85|0
1608293360000|2020-12-18 12:09:20|22279.16|22279.16|22279.44|22279.44|22279.44|22279.44|22279.16|22279.16|0
1608293370000|2020-12-18 12:09:30|22280.82|22280.82|22280.82|22280.82|22280.82|22280.82|22280.82|22280.82|0
1608293380000|2020-12-18 12:09:40|22281.6|22281.6|22281.6|22281.6|22281.6|22281.6|22281.6|22281.6|0
1608293390000|2020-12-18 12:09:50|22286.2|22286.2|22286.62|22286.62|22286.62|22286.62|22283.52|22283.52|0
1608293400000|2020-12-18 12:10:00|22292.85|22292.85|22292.85|22292.85|22292.85|22292.85|22292.85|22292.85|0
1608293410000|2020-12-18 12:10:10|22291.8|22291.8|22286.7|22286.7|22291.8|22291.8|22286.7|22286.7|0
1608293430000|2020-12-18 12:10:30|22286.84|22286.84|22286.84|22286.84|22286.84|22286.84|22286.84|22286.84|0
1608293440000|2020-12-18 12:10:40|22286.91|22286.91|22286.82|22286.82|22286.96|22286.96|22286.82|22286.82|0
1608293450000|2020-12-18 12:10:50|22286.04|22286.04|22286.04|22286.04|22286.04|22286.04|22286.04|22286.04|0
1608293460000|2020-12-18 12:11:00|22285.36|22285.36|22284.83|22284.83|22285.36|22285.36|22284.83|22284.83|0
1608293470000|2020-12-18 12:11:10|22285.88|22285.88|22285.88|22285.88|22285.88|22285.88|22285.88|22285.88|0
1608293490000|2020-12-18 12:11:30|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|22285.82|0
1608293500000|2020-12-18 12:11:40|22289.62|22289.62|22296.03|22296.03|22296.03|22296.03|22289.62|22289.62|0
1608293510000|2020-12-18 12:11:50|22297.4|22297.4|22301.34|22301.34|22301.34|22301.34|22297.4|22297.4|0
1608293520000|2020-12-18 12:12:00|22301.87|22301.87|22305.59|22305.59|22305.59|22305.59|22301.68|22301.68|0
1608293530000|2020-12-18 12:12:10|22306.37|22306.37|22308.01|22308.01|22308.01|22308.01|22306.37|22306.37|0
1608293540000|2020-12-18 12:12:20|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|22306.45|0
1608293560000|2020-12-18 12:12:40|22306.69|22306.69|22306.69|22306.69|22306.69|22306.69|22306.69|22306.69|0
1608293570000|2020-12-18 12:12:50|22308.73|22308.73|22308.87|22308.87|22309.01|22309.01|22308.35|22308.35|0
1608293580000|2020-12-18 12:13:00|22308.99|22308.99|22309.42|22309.42|22309.42|22309.42|22308.99|22308.99|0
1608293590000|2020-12-18 12:13:10|22309.28|22309.28|22318.97|22318.97|22318.97|22318.97|22309.28|22309.28|0
1608293610000|2020-12-18 12:13:30|22320.55|22320.55|22314.26|22314.26|22320.79|22320.79|22314.26|22314.26|0
1608293650000|2020-12-18 12:14:10|22314.14|22314.14|22314.14|22314.14|22314.14|22314.14|22314.14|22314.14|0
1608293660000|2020-12-18 12:14:20|22313.46|22313.46|22315.04|22315.04|22315.04|22315.04|22313.46|22313.46|0
1608293670000|2020-12-18 12:14:30|22315.81|22315.81|22319.61|22319.61|22319.61|22319.61|22315.81|22315.81|0
1608293680000|2020-12-18 12:14:40|22318.83|22318.83|22319.03|22319.03|22319.03|22319.03|22318.83|22318.83|0
1608293690000|2020-12-18 12:14:50|22319.72|22319.72|22319.03|22319.03|22319.72|22319.72|22319.03|22319.03|0
1608293700000|2020-12-18 12:15:00|22318.25|22318.25|22319.03|22319.03|22319.03|22319.03|22318.25|22318.25|0
1608293710000|2020-12-18 12:15:10|22319.56|22319.56|22318.51|22318.51|22319.56|22319.56|22318.51|22318.51|0
1608293720000|2020-12-18 12:15:20|22321.26|22321.26|22321.26|22321.26|22321.26|22321.26|22321.26|22321.26|0
1608293740000|2020-12-18 12:15:40|22320.73|22320.73|22316.62|22316.62|22320.95|22320.95|22316.62|22316.62|0
1608293750000|2020-12-18 12:15:50|22316.48|22316.48|22316.55|22316.55|22316.55|22316.55|22316.48|22316.48|0
1608293760000|2020-12-18 12:16:00|22316.43|22316.43|22316.18|22316.18|22316.43|22316.43|22315.66|22315.66|0
1608293770000|2020-12-18 12:16:10|22316.07|22316.07|22316.01|22316.01|22316.07|22316.07|22316.01|22316.01|0
1608293780000|2020-12-18 12:16:20|22317.07|22317.07|22316.38|22316.38|22317.07|22317.07|22316.38|22316.38|0
1608293790000|2020-12-18 12:16:30|22316.17|22316.17|22316.17|22316.17|22316.17|22316.17|22316.17|22316.17|0
1608293800000|2020-12-18 12:16:40|22320.29|22320.29|22320.29|22320.29|22320.29|22320.29|22320.29|22320.29|0
1608293810000|2020-12-18 12:16:50|22321.66|22321.66|22322.01|22322.01|22322.01|22322.01|22321.23|22321.23|0
1608293820000|2020-12-18 12:17:00|22321.49|22321.49|22314.86|22314.86|22321.49|22321.49|22314.86|22314.86|0
1608293830000|2020-12-18 12:17:10|22314.65|22314.65|22313.21|22313.21|22314.65|22314.65|22313.21|22313.21|0
1608293840000|2020-12-18 12:17:20|22313.07|22313.07|22313.14|22313.14|22313.14|22313.14|22313.07|22313.07|0
1608293860000|2020-12-18 12:17:40|22313.36|22313.36|22313.36|22313.36|22313.36|22313.36|22313.36|22313.36|0
1608293870000|2020-12-18 12:17:50|22313.57|22313.57|22312.01|22312.01|22313.57|22313.57|22312.01|22312.01|0
1608293880000|2020-12-18 12:18:00|22312.25|22312.25|22314.7|22314.7|22314.7|22314.7|22312.25|22312.25|0
1608293890000|2020-12-18 12:18:10|22315.23|22315.23|22312.62|22312.62|22316.01|22316.01|22312.27|22312.27|0
1608293900000|2020-12-18 12:18:20|22312.4|22312.4|22313.29|22313.29|22313.29|22313.29|22312.4|22312.4|0
1608293930000|2020-12-18 12:18:50|22313.51|22313.51|22313.51|22313.51|22313.51|22313.51|22313.51|22313.51|0
1608293940000|2020-12-18 12:19:00|22314.2|22314.2|22314.2|22314.2|22314.2|22314.2|22314.2|22314.2|0
1608293950000|2020-12-18 12:19:10|22314.72|22314.72|22313.94|22313.94|22314.72|22314.72|22313.94|22313.94|0
1608293960000|2020-12-18 12:19:20|22315.32|22315.32|22314.11|22314.11|22315.32|22315.32|22314.11|22314.11|0
1608293970000|2020-12-18 12:19:30|22312.05|22312.05|22311|22311|22312.05|22312.05|22311|22311|0
1608293990000|2020-12-18 12:19:50|22311.68|22311.68|22311.68|22311.68|22311.68|22311.68|22311.68|22311.68|0
1608294000000|2020-12-18 12:20:00|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|22311.55|0
1608294010000|2020-12-18 12:20:10|22311.76|22311.76|22312.33|22312.33|22312.33|22312.33|22311.76|22311.76|0
1608294020000|2020-12-18 12:20:20|22313.11|22313.11|22313.11|22313.11|22313.11|22313.11|22313.11|22313.11|0
1608294030000|2020-12-18 12:20:30|22313.23|22313.23|22314.09|22314.09|22314.09|22314.09|22313.23|22313.23|0
1608294050000|2020-12-18 12:20:50|22314.3|22314.3|22313.43|22313.43|22314.98|22314.98|22313.43|22313.43|0
1608294080000|2020-12-18 12:21:20|22316.18|22316.18|22316.18|22316.18|22316.18|22316.18|22315.4|22315.4|0
1608294090000|2020-12-18 12:21:30|22315.2|22315.2|22317.54|22317.54|22317.54|22317.54|22315.2|22315.2|0
1608294100000|2020-12-18 12:21:40|22318.22|22318.22|22318.65|22318.65|22318.65|22318.65|22318.22|22318.22|0
1608294130000|2020-12-18 12:22:10|22321.28|22321.28|22321.28|22321.28|22321.28|22321.28|22321.28|22321.28|0
1608294140000|2020-12-18 12:22:20|22320.75|22320.75|22320.75|22320.75|22320.75|22320.75|22320.75|22320.75|0
1608294150000|2020-12-18 12:22:30|22319.38|22319.38|22319.71|22319.71|22319.71|22319.71|22318.93|22318.93|0
1608294160000|2020-12-18 12:22:40|22322.46|22322.46|22322.03|22322.03|22322.46|22322.46|22322.03|22322.03|0
1608294180000|2020-12-18 12:23:00|22319.6|22319.6|22319.6|22319.6|22319.6|22319.6|22319.6|22319.6|0
1608294190000|2020-12-18 12:23:10|22318.04|22318.04|22317.26|22317.26|22318.04|22318.04|22317.26|22317.26|0
1608294200000|2020-12-18 12:23:20|22317.38|22317.38|22317.38|22317.38|22317.38|22317.38|22317.38|22317.38|0
1608294210000|2020-12-18 12:23:30|22317.31|22317.31|22317.31|22317.31|22317.31|22317.31|22317.31|22317.31|0
1608294250000|2020-12-18 12:24:10|22319.37|22319.37|22324.87|22324.87|22324.87|22324.87|22319.37|22319.37|0
1608294260000|2020-12-18 12:24:20|22325.01|22325.01|22326.49|22326.49|22326.49|22326.49|22325.01|22325.01|0
1608294270000|2020-12-18 12:24:30|22325.81|22325.81|22325.08|22325.08|22327.19|22327.19|22324.44|22324.44|0
1608294280000|2020-12-18 12:24:40|22327.81|22327.81|22325.06|22325.06|22327.81|22327.81|22325.06|22325.06|0
1608294300000|2020-12-18 12:25:00|22325.44|22325.44|22326.88|22326.88|22326.88|22326.88|22325.44|22325.44|0
1608294310000|2020-12-18 12:25:10|22326.82|22326.82|22328.58|22328.58|22328.65|22328.65|22326.82|22326.82|0
1608294320000|2020-12-18 12:25:20|22329.95|22329.95|22322.6|22322.6|22330.73|22330.73|22322.6|22322.6|0
1608294330000|2020-12-18 12:25:30|22322.74|22322.74|22319.38|22319.38|22322.74|22322.74|22318.85|22318.85|0
1608294340000|2020-12-18 12:25:40|22320.75|22320.75|22327.51|22327.51|22327.51|22327.51|22320.75|22320.75|0
1608294350000|2020-12-18 12:25:50|22328.19|22328.19|22328.87|22328.87|22330.25|22330.25|22328.19|22328.19|0
1608294360000|2020-12-18 12:26:00|22327.5|22327.5|22328.87|22328.87|22328.87|22328.87|22327.5|22327.5|0
1608294370000|2020-12-18 12:26:10|22327.5|22327.5|22327.5|22327.5|22327.5|22327.5|22327.5|22327.5|0
1608294400000|2020-12-18 12:26:40|22325.92|22325.92|22317.11|22317.11|22325.92|22325.92|22317.11|22317.11|0
1608294410000|2020-12-18 12:26:50|22317.04|22317.04|22317.19|22317.19|22317.26|22317.26|22317.04|22317.04|0
1608294420000|2020-12-18 12:27:00|22317.51|22317.51|22316.62|22316.62|22317.51|22317.51|22316.55|22316.55|0
1608294430000|2020-12-18 12:27:10|22316.56|22316.56|22315.12|22315.12|22316.56|22316.56|22315.12|22315.12|0
1608294450000|2020-12-18 12:27:30|22316.49|22316.49|22315.85|22315.85|22316.49|22316.49|22315.85|22315.85|0
1608294460000|2020-12-18 12:27:40|22317.22|22317.22|22316.92|22316.92|22318.6|22318.6|22315.87|22315.87|0
1608294470000|2020-12-18 12:27:50|22318.3|22318.3|22318.3|22318.3|22318.3|22318.3|22318.3|22318.3|0
1608294480000|2020-12-18 12:28:00|22317.77|22317.77|22317.24|22317.24|22317.77|22317.77|22317.24|22317.24|0
1608294490000|2020-12-18 12:28:10|22314.49|22314.49|22314.49|22314.49|22314.49|22314.49|22314.49|22314.49|0
1608294500000|2020-12-18 12:28:20|22313.72|22313.72|22312.14|22312.14|22313.72|22313.72|22311.08|22311.08|0
1608294510000|2020-12-18 12:28:30|22312.07|22312.07|22312.14|22312.14|22312.14|22312.14|22312.07|22312.07|0
1608294520000|2020-12-18 12:28:40|22312.08|22312.08|22312.08|22312.08|22312.76|22312.76|22312.08|22312.08|0
1608294530000|2020-12-18 12:28:50|22311.85|22311.85|22313.06|22313.06|22313.06|22313.06|22311.85|22311.85|0
1608294550000|2020-12-18 12:29:10|22313.74|22313.74|22314.42|22314.42|22314.42|22314.42|22313.74|22313.74|0
1608294560000|2020-12-18 12:29:20|22315.8|22315.8|22316.85|22316.85|22316.85|22316.85|22315.8|22315.8|0
1608294570000|2020-12-18 12:29:30|22316.32|22316.32|22315.95|22315.95|22316.32|22316.32|22315.27|22315.27|0
1608294580000|2020-12-18 12:29:40|22314.58|22314.58|22313.43|22313.43|22314.9|22314.9|22312.75|22312.75|0
1608294590000|2020-12-18 12:29:50|22318.01|22318.01|22322.05|22322.05|22323.43|22323.43|22318.01|22318.01|0
1608294600000|2020-12-18 12:30:00|22323.11|22323.11|22324.48|22324.48|22325.86|22325.86|22323.11|22323.11|0
1608294610000|2020-12-18 12:30:10|22324.35|22324.35|22324.35|22324.35|22324.35|22324.35|22324.35|22324.35|0
1608294630000|2020-12-18 12:30:30|22325.73|22325.73|22329.97|22329.97|22331.02|22331.02|22325.73|22325.73|0
1608294640000|2020-12-18 12:30:40|22329.28|22329.28|22327.98|22327.98|22329.28|22329.28|22327.98|22327.98|0
1608294650000|2020-12-18 12:30:50|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|22327.08|0
1608294660000|2020-12-18 12:31:00|22325.71|22325.71|22324.33|22324.33|22325.71|22325.71|22324.33|22324.33|0
1608294670000|2020-12-18 12:31:10|22323.81|22323.81|22323.81|22323.81|22323.81|22323.81|22323.81|22323.81|0
1608294680000|2020-12-18 12:31:20|22323.16|22323.16|22323.16|22323.16|22323.16|22323.16|22323.16|22323.16|0
1608294690000|2020-12-18 12:31:30|22323.28|22323.28|22323.06|22323.06|22323.28|22323.28|22323.06|22323.06|0
1608294700000|2020-12-18 12:31:40|22323.16|22323.16|22320.94|22320.94|22323.16|22323.16|22319.89|22319.89|0
1608294710000|2020-12-18 12:31:50|22319.57|22319.57|22319.57|22319.57|22319.57|22319.57|22319.57|22319.57|0
1608294720000|2020-12-18 12:32:00|22319.33|22319.33|22319.33|22319.33|22319.33|22319.33|22317.96|22317.96|0
1608294730000|2020-12-18 12:32:10|22319.26|22319.26|22319.33|22319.33|22319.33|22319.33|22319.26|22319.26|0
1608294740000|2020-12-18 12:32:20|22322.08|22322.08|22324.83|22324.83|22324.83|22324.83|22322.08|22322.08|0
1608294750000|2020-12-18 12:32:30|22323.46|22323.46|22323.46|22323.46|22323.46|22323.46|22323.46|22323.46|0
1608294760000|2020-12-18 12:32:40|22322.81|22322.81|22322.31|22322.31|22324.64|22324.64|22322.31|22322.31|0
1608294770000|2020-12-18 12:32:50|22321.78|22321.78|22319.88|22319.88|22321.78|22321.78|22319.88|22319.88|0
1608294780000|2020-12-18 12:33:00|22319.76|22319.76|22318.38|22318.38|22319.76|22319.76|22318.38|22318.38|0
1608294800000|2020-12-18 12:33:20|22317.85|22317.85|22316.7|22316.7|22317.85|22317.85|22316.7|22316.7|0
1608294810000|2020-12-18 12:33:30|22316.82|22316.82|22313.61|22313.61|22316.82|22316.82|22313.61|22313.61|0
1608294820000|2020-12-18 12:33:40|22314.39|22314.39|22312.68|22312.68|22314.39|22314.39|22312.68|22312.68|0
1608294830000|2020-12-18 12:33:50|22314.25|22314.25|22314.25|22314.25|22315.03|22315.03|22314.25|22314.25|0
1608294840000|2020-12-18 12:34:00|22314.19|22314.19|22314.06|22314.06|22314.19|22314.19|22314.06|22314.06|0
1608294850000|2020-12-18 12:34:10|22311.96|22311.96|22310.5|22310.5|22311.96|22311.96|22310.5|22310.5|0
1608294860000|2020-12-18 12:34:20|22310.36|22310.36|22305.51|22305.51|22310.36|22310.36|22305.51|22305.51|0
1608294870000|2020-12-18 12:34:30|22303.93|22303.93|22303.15|22303.15|22303.93|22303.93|22303.15|22303.15|0
1608294880000|2020-12-18 12:34:40|22303.83|22303.83|22301.3|22301.3|22304.05|22304.05|22301.3|22301.3|0
1608294890000|2020-12-18 12:34:50|22302.14|22302.14|22308.81|22308.81|22308.81|22308.81|22302.14|22302.14|0
1608294900000|2020-12-18 12:35:00|22308.03|22308.03|22310.17|22310.17|22310.17|22310.17|22308.03|22308.03|0
1608294910000|2020-12-18 12:35:10|22311.54|22311.54|22311.54|22311.54|22311.54|22311.54|22311.54|22311.54|0
1608294920000|2020-12-18 12:35:20|22311.72|22311.72|22316.6|22316.6|22316.6|22316.6|22311.72|22311.72|0
1608294930000|2020-12-18 12:35:30|22318.18|22318.18|22316.68|22316.68|22318.18|22318.18|22316.68|22316.68|0
1608294940000|2020-12-18 12:35:40|22316.74|22316.74|22317.07|22317.07|22318.18|22318.18|22316.74|22316.74|0
1608294950000|2020-12-18 12:35:50|22316.38|22316.38|22316.38|22316.38|22316.38|22316.38|22316.38|22316.38|0
1608294960000|2020-12-18 12:36:00|22325.68|22325.68|22329.78|22329.78|22329.78|22329.78|22323.75|22323.75|0
1608294970000|2020-12-18 12:36:10|22330.21|22330.21|22335.05|22335.05|22337.8|22337.8|22330.21|22330.21|0
1608294980000|2020-12-18 12:36:20|22334.53|22334.53|22334.53|22334.53|22334.53|22334.53|22334.53|22334.53|0
1608295000000|2020-12-18 12:36:40|22335.05|22335.05|22337.8|22337.8|22337.8|22337.8|22335.05|22335.05|0
1608295010000|2020-12-18 12:36:50|22338.02|22338.02|22339.76|22339.76|22339.76|22339.76|22336.64|22336.64|0
1608295020000|2020-12-18 12:37:00|22342.51|22342.51|22341.13|22341.13|22342.51|22342.51|22341.13|22341.13|0
1608295030000|2020-12-18 12:37:10|22340.61|22340.61|22337.86|22337.86|22340.61|22340.61|22337.86|22337.86|0
1608295040000|2020-12-18 12:37:20|22340.61|22340.61|22339.92|22339.92|22340.61|22340.61|22335.8|22335.8|0
1608295050000|2020-12-18 12:37:30|22338.34|22338.34|22338.34|22338.34|22338.34|22338.34|22338.34|22338.34|0
1608295060000|2020-12-18 12:37:40|22338.02|22338.02|22336.97|22336.97|22338.02|22338.02|22336.97|22336.97|0
1608295070000|2020-12-18 12:37:50|22337.5|22337.5|22337.93|22337.93|22337.93|22337.93|22337.5|22337.5|0
1608295100000|2020-12-18 12:38:20|22337.87|22337.87|22340.59|22340.59|22340.65|22340.65|22337.87|22337.87|0
1608295110000|2020-12-18 12:38:30|22341.02|22341.02|22341.02|22341.02|22341.02|22341.02|22341.02|22341.02|0
1608295120000|2020-12-18 12:38:40|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|22339.65|0
1608295130000|2020-12-18 12:38:50|22339.72|22339.72|22340.95|22340.95|22340.95|22340.95|22339.58|22339.58|0
1608295140000|2020-12-18 12:39:00|22341.63|22341.63|22344.16|22344.16|22344.16|22344.16|22341.41|22341.41|0
1608295150000|2020-12-18 12:39:10|22343.94|22343.94|22343.94|22343.94|22343.94|22343.94|22343.94|22343.94|0
1608295160000|2020-12-18 12:39:20|22341.19|22341.19|22340.97|22340.97|22341.19|22341.19|22340.97|22340.97|0
1608295170000|2020-12-18 12:39:30|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|0
1608295180000|2020-12-18 12:39:40|22349.75|22349.75|22350.43|22350.43|22350.43|22350.43|22349.75|22349.75|0
1608295190000|2020-12-18 12:39:50|22349.65|22349.65|22349.65|22349.65|22349.65|22349.65|22349.65|22349.65|0
1608295200000|2020-12-18 12:40:00|22348.28|22348.28|22349.83|22349.83|22349.83|22349.83|22348.06|22348.06|0
1608295210000|2020-12-18 12:40:10|22352.17|22352.17|22352.39|22352.39|22352.39|22352.39|22352.17|22352.17|0
1608295220000|2020-12-18 12:40:20|22352.52|22352.52|22352.59|22352.59|22352.59|22352.59|22352.52|22352.52|0
1608295230000|2020-12-18 12:40:30|22351.04|22351.04|22349.67|22349.67|22351.04|22351.04|22349.67|22349.67|0
1608295240000|2020-12-18 12:40:40|22349.74|22349.74|22349.74|22349.74|22349.74|22349.74|22349.74|22349.74|0
1608295250000|2020-12-18 12:40:50|22349.17|22349.17|22346.75|22346.75|22349.17|22349.17|22346.75|22346.75|0
1608295270000|2020-12-18 12:41:10|22348.12|22348.12|22348.65|22348.65|22348.65|22348.65|22348.12|22348.12|0
1608295280000|2020-12-18 12:41:20|22349.17|22349.17|22348.65|22348.65|22349.17|22349.17|22348.65|22348.65|0
1608295290000|2020-12-18 12:41:30|22343.26|22343.26|22341.7|22341.7|22343.26|22343.26|22341.7|22341.7|0
1608295310000|2020-12-18 12:41:50|22340.93|22340.93|22340.93|22340.93|22340.93|22340.93|22340.93|22340.93|0
1608295320000|2020-12-18 12:42:00|22339.55|22339.55|22339.55|22339.55|22339.55|22339.55|22339.55|22339.55|0
1608295330000|2020-12-18 12:42:10|22338.87|22338.87|22339.65|22339.65|22339.65|22339.65|22338.87|22338.87|0
1608295340000|2020-12-18 12:42:20|22340.7|22340.7|22346.2|22346.2|22346.2|22346.2|22340.7|22340.7|0
1608295350000|2020-12-18 12:42:30|22343.45|22343.45|22346.31|22346.31|22346.31|22346.31|22343.45|22343.45|0
1608295360000|2020-12-18 12:42:40|22344.76|22344.76|22344.54|22344.54|22344.76|22344.76|22344.54|22344.54|0
1608295370000|2020-12-18 12:42:50|22343.49|22343.49|22340.74|22340.74|22343.49|22343.49|22340.74|22340.74|0
1608295380000|2020-12-18 12:43:00|22341.27|22341.27|22341.27|22341.27|22341.27|22341.27|22341.27|22341.27|0
1608295390000|2020-12-18 12:43:10|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|0
1608295400000|2020-12-18 12:43:20|22343.29|22343.29|22343.29|22343.29|22343.29|22343.29|22343.29|22343.29|0
1608295410000|2020-12-18 12:43:30|22344.07|22344.07|22344.07|22344.07|22344.07|22344.07|22344.07|22344.07|0
1608295430000|2020-12-18 12:43:50|22344|22344|22344|22344|22344|22344|22344|22344|0
1608295440000|2020-12-18 12:44:00|22344.22|22344.22|22342.66|22342.66|22344.22|22344.22|22342.66|22342.66|0
1608295450000|2020-12-18 12:44:10|22344.24|22344.24|22346.99|22346.99|22346.99|22346.99|22344.24|22344.24|0
1608295460000|2020-12-18 12:44:20|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|22345.62|0
1608295480000|2020-12-18 12:44:40|22345.41|22345.41|22343.6|22343.6|22345.41|22345.41|22343.6|22343.6|0
1608295490000|2020-12-18 12:44:50|22344.97|22344.97|22346.34|22346.34|22346.34|22346.34|22344.97|22344.97|0
1608295510000|2020-12-18 12:45:10|22346.27|22346.27|22346.27|22346.27|22346.27|22346.27|22346.27|22346.27|0
1608295520000|2020-12-18 12:45:20|22346.41|22346.41|22346.41|22346.41|22346.41|22346.41|22346.41|22346.41|0
1608295530000|2020-12-18 12:45:30|22345.88|22345.88|22345.88|22345.88|22345.88|22345.88|22345.88|22345.88|0
1608295540000|2020-12-18 12:45:40|22346.66|22346.66|22345.88|22345.88|22346.66|22346.66|22345.88|22345.88|0
1608295560000|2020-12-18 12:46:00|22347.25|22347.25|22347.02|22347.02|22347.25|22347.25|22347.02|22347.02|0
1608295570000|2020-12-18 12:46:10|22345.65|22345.65|22347.58|22347.58|22348.33|22348.33|22345.65|22345.65|0
1608295580000|2020-12-18 12:46:20|22347.06|22347.06|22344.63|22344.63|22347.06|22347.06|22344.63|22344.63|0
1608295600000|2020-12-18 12:46:40|22344.51|22344.51|22344.51|22344.51|22344.51|22344.51|22344.51|22344.51|0
1608295620000|2020-12-18 12:47:00|22346.07|22346.07|22344.51|22344.51|22346.07|22346.07|22344.51|22344.51|0
1608295630000|2020-12-18 12:47:10|22343.74|22343.74|22342.16|22342.16|22343.74|22343.74|22342.16|22342.16|0
1608295650000|2020-12-18 12:47:30|22342.93|22342.93|22342.93|22342.93|22342.93|22342.93|22342.93|22342.93|0
1608295660000|2020-12-18 12:47:40|22343.15|22343.15|22342.59|22342.59|22343.37|22343.37|22342.59|22342.59|0
1608295710000|2020-12-18 12:48:30|22341.91|22341.91|22341.91|22341.91|22341.91|22341.91|22341.91|22341.91|0
1608295730000|2020-12-18 12:48:50|22340.35|22340.35|22341.13|22341.13|22341.13|22341.13|22340.35|22340.35|0
1608295740000|2020-12-18 12:49:00|22339.75|22339.75|22338.63|22338.63|22339.75|22339.75|22337.85|22337.85|0
1608295750000|2020-12-18 12:49:10|22339.41|22339.41|22342.38|22342.38|22342.38|22342.38|22339.41|22339.41|0
1608295760000|2020-12-18 12:49:20|22341.85|22341.85|22341.85|22341.85|22341.85|22341.85|22341.85|22341.85|0
1608295770000|2020-12-18 12:49:30|22340.29|22340.29|22339.77|22339.77|22340.29|22340.29|22339.77|22339.77|0
1608295780000|2020-12-18 12:49:40|22340.45|22340.45|22341.82|22341.82|22341.82|22341.82|22340.45|22340.45|0
1608295790000|2020-12-18 12:49:50|22335.91|22335.91|22328.79|22328.79|22336.96|22336.96|22328.79|22328.79|0
1608295800000|2020-12-18 12:50:00|22328.26|22328.26|22321.81|22321.81|22328.26|22328.26|22321.28|22321.28|0
1608295810000|2020-12-18 12:50:10|22321.75|22321.75|22323.86|22323.86|22323.86|22323.86|22321.75|22321.75|0
1608295820000|2020-12-18 12:50:20|22324.39|22324.39|22320.08|22320.08|22326.04|22326.04|22320.08|22320.08|0
1608295830000|2020-12-18 12:50:30|22322.83|22322.83|22323.04|22323.04|22323.04|22323.04|22322.83|22322.83|0
1608295840000|2020-12-18 12:50:40|22321.49|22321.49|22321.49|22321.49|22321.49|22321.49|22321.49|22321.49|0
1608295860000|2020-12-18 12:51:00|22320.18|22320.18|22319.13|22319.13|22320.18|22320.18|22319.13|22319.13|0
1608295870000|2020-12-18 12:51:10|22318.91|22318.91|22318.91|22318.91|22318.91|22318.91|22318.91|22318.91|0
1608295880000|2020-12-18 12:51:20|22320.47|22320.47|22321.27|22321.27|22322.05|22322.05|22320.47|22320.47|0
1608295900000|2020-12-18 12:51:40|22321.96|22321.96|22321.96|22321.96|22323.73|22323.73|22321.96|22321.96|0
1608295910000|2020-12-18 12:51:50|22320.38|22320.38|22320.38|22320.38|22320.38|22320.38|22320.38|22320.38|0
1608295920000|2020-12-18 12:52:00|22327.54|22327.54|22328.4|22328.4|22330.56|22330.56|22327.54|22327.54|0
1608295930000|2020-12-18 12:52:10|22329.45|22329.45|22331.88|22331.88|22333.26|22333.26|22329.45|22329.45|0
1608295950000|2020-12-18 12:52:30|22331.22|22331.22|22332.25|22332.25|22332.25|22332.25|22330.7|22330.7|0
1608295960000|2020-12-18 12:52:40|22332.78|22332.78|22333.83|22333.83|22333.83|22333.83|22332.78|22332.78|0
1608295970000|2020-12-18 12:52:50|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|0
1608295980000|2020-12-18 12:53:00|22334.84|22334.84|22334.84|22334.84|22334.84|22334.84|22334.84|22334.84|0
1608295990000|2020-12-18 12:53:10|22334.91|22334.91|22337.33|22337.33|22337.33|22337.33|22334.91|22334.91|0
1608296000000|2020-12-18 12:53:20|22337.22|22337.22|22337.22|22337.22|22337.22|22337.22|22337.22|22337.22|0
1608296010000|2020-12-18 12:53:30|22335.84|22335.84|22335.84|22335.84|22335.84|22335.84|22335.84|22335.84|0
1608296020000|2020-12-18 12:53:40|22335.62|22335.62|22330.36|22330.36|22336.4|22336.4|22330.36|22330.36|0
1608296030000|2020-12-18 12:53:50|22329.83|22329.83|22324.25|22324.25|22329.83|22329.83|22324.25|22324.25|0
1608296040000|2020-12-18 12:54:00|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|22323.6|0
1608296050000|2020-12-18 12:54:10|22325.93|22325.93|22325.15|22325.15|22325.93|22325.93|22325.15|22325.15|0
1608296060000|2020-12-18 12:54:20|22325.02|22325.02|22325.66|22325.66|22325.66|22325.66|22322.91|22322.91|0
1608296080000|2020-12-18 12:54:40|22326.19|22326.19|22326.71|22326.71|22326.71|22326.71|22326.19|22326.19|0
1608296090000|2020-12-18 12:54:50|22326.93|22326.93|22326.93|22326.93|22326.93|22326.93|22326.93|22326.93|0
1608296100000|2020-12-18 12:55:00|22326.71|22326.71|22326.71|22326.71|22326.71|22326.71|22326.71|22326.71|0
1608296110000|2020-12-18 12:55:10|22326.5|22326.5|22326.5|22326.5|22326.5|22326.5|22326.5|22326.5|0
1608296120000|2020-12-18 12:55:20|22326.61|22326.61|22326.06|22326.06|22326.61|22326.61|22326.06|22326.06|0
1608296160000|2020-12-18 12:56:00|22325.94|22325.94|22325.16|22325.16|22325.94|22325.94|22325.16|22325.16|0
1608296170000|2020-12-18 12:56:10|22320.31|22320.31|22320.31|22320.31|22320.31|22320.31|22320.31|22320.31|0
1608296180000|2020-12-18 12:56:20|22320.37|22320.37|22320.37|22320.37|22320.37|22320.37|22320.37|22320.37|0
1608296190000|2020-12-18 12:56:30|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|22320.3|0
1608296200000|2020-12-18 12:56:40|22319.52|22319.52|22319.52|22319.52|22319.52|22319.52|22319.52|22319.52|0
1608296220000|2020-12-18 12:57:00|22318.74|22318.74|22318.74|22318.74|22318.74|22318.74|22318.74|22318.74|0
1608296230000|2020-12-18 12:57:10|22318.68|22318.68|22318.68|22318.68|22318.68|22318.68|22318.68|22318.68|0
1608296240000|2020-12-18 12:57:20|22318.25|22318.25|22314.83|22314.83|22318.25|22318.25|22314.83|22314.83|0
1608296260000|2020-12-18 12:57:40|22312.68|22312.68|22308.88|22308.88|22312.68|22312.68|22308.88|22308.88|0
1608296270000|2020-12-18 12:57:50|22308.1|22308.1|22302.62|22302.62|22308.1|22308.1|22302.49|22302.49|0
1608296280000|2020-12-18 12:58:00|22302.55|22302.55|22301.02|22301.02|22302.62|22302.62|22301.02|22301.02|0
1608296290000|2020-12-18 12:58:10|22299.44|22299.44|22304.7|22304.7|22304.7|22304.7|22299.44|22299.44|0
1608296300000|2020-12-18 12:58:20|22307.12|22307.12|22316.59|22316.59|22316.59|22316.59|22307.12|22307.12|0
1608296310000|2020-12-18 12:58:30|22316.52|22316.52|22316.65|22316.65|22316.65|22316.65|22316.45|22316.45|0
1608296320000|2020-12-18 12:58:40|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|22317.18|0
1608296330000|2020-12-18 12:58:50|22319.61|22319.61|22319.76|22319.76|22319.76|22319.76|22319.55|22319.55|0
1608296340000|2020-12-18 12:59:00|22318.98|22318.98|22321.73|22321.73|22321.73|22321.73|22318.98|22318.98|0
1608296350000|2020-12-18 12:59:10|22318.98|22318.98|22317.93|22317.93|22318.98|22318.98|22317.93|22317.93|0
1608296360000|2020-12-18 12:59:20|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|22317.08|0
1608296380000|2020-12-18 12:59:40|22316.3|22316.3|22316.3|22316.3|22316.3|22316.3|22316.3|22316.3|0
1608296390000|2020-12-18 12:59:50|22315.78|22315.78|22314.4|22314.4|22315.78|22315.78|22314.4|22314.4|0
1608296410000|2020-12-18 13:00:10|22313.62|22313.62|22313.85|22313.85|22315.21|22315.21|22313.62|22313.62|0
1608296420000|2020-12-18 13:00:20|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|22315.22|0
1608296430000|2020-12-18 13:00:30|22314.44|22314.44|22315.22|22315.22|22315.22|22315.22|22314.44|22314.44|0
1608296440000|2020-12-18 13:00:40|22315.66|22315.66|22317.03|22317.03|22318.41|22318.41|22315.66|22315.66|0
1608296450000|2020-12-18 13:00:50|22315.48|22315.48|22314.08|22314.08|22315.48|22315.48|22312.52|22312.52|0
1608296480000|2020-12-18 13:01:20|22313.55|22313.55|22310.63|22310.63|22313.55|22313.55|22310.63|22310.63|0
1608296490000|2020-12-18 13:01:30|22309.58|22309.58|22308.2|22308.2|22309.58|22309.58|22308.2|22308.2|0
1608296500000|2020-12-18 13:01:40|22306.83|22306.83|22303.9|22303.9|22306.83|22306.83|22303.9|22303.9|0
1608296510000|2020-12-18 13:01:50|22302.32|22302.32|22298.3|22298.3|22302.32|22302.32|22298.3|22298.3|0
1608296520000|2020-12-18 13:02:00|22298.73|22298.73|22298.37|22298.37|22298.73|22298.73|22298.37|22298.37|0
1608296530000|2020-12-18 13:02:10|22296.81|22296.81|22292.84|22292.84|22296.81|22296.81|22292.84|22292.84|0
1608296540000|2020-12-18 13:02:20|22292.71|22292.71|22294.28|22294.28|22294.28|22294.28|22292.71|22292.71|0
1608296550000|2020-12-18 13:02:30|22292.92|22292.92|22303.09|22303.09|22303.09|22303.09|22292.92|22292.92|0
1608296560000|2020-12-18 13:02:40|22303.77|22303.77|22302.19|22302.19|22303.77|22303.77|22301.66|22301.66|0
1608296570000|2020-12-18 13:02:50|22303.24|22303.24|22303.24|22303.24|22303.77|22303.77|22303.24|22303.24|0
1608296580000|2020-12-18 13:03:00|22303.18|22303.18|22304.92|22304.92|22305.44|22305.44|22303.18|22303.18|0
1608296590000|2020-12-18 13:03:10|22303.87|22303.87|22303.65|22303.65|22303.87|22303.87|22303.65|22303.65|0
1608296600000|2020-12-18 13:03:20|22303.87|22303.87|22300.38|22300.38|22303.87|22303.87|22300.38|22300.38|0
1608296610000|2020-12-18 13:03:30|22297.64|22297.64|22296.86|22296.86|22297.64|22297.64|22296.86|22296.86|0
1608296620000|2020-12-18 13:03:40|22296.64|22296.64|22298.31|22298.31|22298.31|22298.31|22295.15|22295.15|0
1608296630000|2020-12-18 13:03:50|22296.73|22296.73|22296.73|22296.73|22297.16|22297.16|22296.73|22296.73|0
1608296640000|2020-12-18 13:04:00|22293.27|22293.27|22292.99|22292.99|22293.27|22293.27|22292.99|22292.99|0
1608296650000|2020-12-18 13:04:10|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|22292.75|0
1608296660000|2020-12-18 13:04:20|22293.43|22293.43|22291.39|22291.39|22293.43|22293.43|22291.39|22291.39|0
1608296670000|2020-12-18 13:04:30|22292.76|22292.76|22294.81|22294.81|22294.81|22294.81|22292.76|22292.76|0
1608296690000|2020-12-18 13:04:50|22295.49|22295.49|22304.13|22304.13|22304.13|22304.13|22295.49|22295.49|0
1608296700000|2020-12-18 13:05:00|22304.81|22304.81|22304.87|22304.87|22304.87|22304.87|22304.81|22304.81|0
1608296710000|2020-12-18 13:05:10|22305.92|22305.92|22306.7|22306.7|22306.7|22306.7|22305.92|22305.92|0
1608296720000|2020-12-18 13:05:20|22307.14|22307.14|22308.19|22308.19|22308.19|22308.19|22307.14|22307.14|0
1608296730000|2020-12-18 13:05:30|22308.25|22308.25|22308.25|22308.25|22308.25|22308.25|22308.25|22308.25|0
1608296740000|2020-12-18 13:05:40|22308.46|22308.46|22310.61|22310.61|22310.61|22310.61|22305.12|22305.12|0
1608296750000|2020-12-18 13:05:50|22311.13|22311.13|22311.13|22311.13|22311.13|22311.13|22311.13|22311.13|0
1608296760000|2020-12-18 13:06:00|22308.98|22308.98|22303.98|22303.98|22308.98|22308.98|22303.2|22303.2|0
1608296770000|2020-12-18 13:06:10|22304.11|22304.11|22304.18|22304.18|22304.18|22304.18|22304.11|22304.11|0
1608296780000|2020-12-18 13:06:20|22303.4|22303.4|22301.62|22301.62|22303.4|22303.4|22301.62|22301.62|0
1608296790000|2020-12-18 13:06:30|22304.05|22304.05|22304.4|22304.4|22304.4|22304.4|22304.05|22304.05|0
1608296800000|2020-12-18 13:06:40|22305.76|22305.76|22305.76|22305.76|22305.76|22305.76|22305.76|22305.76|0
1608296810000|2020-12-18 13:06:50|22305.98|22305.98|22305.45|22305.45|22305.98|22305.98|22305.45|22305.45|0
1608296830000|2020-12-18 13:07:10|22306.5|22306.5|22306.5|22306.5|22306.5|22306.5|22306.5|22306.5|0
1608296850000|2020-12-18 13:07:30|22306.06|22306.06|22309.57|22309.57|22309.57|22309.57|22306.06|22306.06|0
1608296860000|2020-12-18 13:07:40|22310.09|22310.09|22315.21|22315.21|22315.21|22315.21|22310.09|22310.09|0
1608296880000|2020-12-18 13:08:00|22319.33|22319.33|22328.1|22328.1|22328.1|22328.1|22319.33|22319.33|0
1608296890000|2020-12-18 13:08:10|22328.33|22328.33|22328.33|22328.33|22328.33|22328.33|22328.33|22328.33|0
1608296900000|2020-12-18 13:08:20|22329.69|22329.69|22329.98|22329.98|22329.98|22329.98|22329.69|22329.69|0
1608296910000|2020-12-18 13:08:30|22330.11|22330.11|22334.79|22334.79|22334.79|22334.79|22330.11|22330.11|0
1608296920000|2020-12-18 13:08:40|22335.22|22335.22|22335.78|22335.78|22335.78|22335.78|22335.22|22335.22|0
1608296930000|2020-12-18 13:08:50|22337.16|22337.16|22336.03|22336.03|22337.94|22337.94|22336.03|22336.03|0
1608296940000|2020-12-18 13:09:00|22334.67|22334.67|22335.35|22335.35|22336.03|22336.03|22334.67|22334.67|0
1608296950000|2020-12-18 13:09:10|22336.13|22336.13|22335.75|22335.75|22336.13|22336.13|22335.75|22335.75|0
1608296970000|2020-12-18 13:09:30|22334.29|22334.29|22334.29|22334.29|22334.29|22334.29|22334.29|22334.29|0
1608296980000|2020-12-18 13:09:40|22334.82|22334.82|22335.34|22335.34|22335.34|22335.34|22334.82|22334.82|0
1608296990000|2020-12-18 13:09:50|22334.29|22334.29|22334.37|22334.37|22334.37|22334.37|22331.02|22331.02|0
1608297010000|2020-12-18 13:10:10|22334.89|22334.89|22334.89|22334.89|22334.89|22334.89|22334.89|22334.89|0
1608297020000|2020-12-18 13:10:20|22333.53|22333.53|22337.22|22337.22|22337.65|22337.65|22333.53|22333.53|0
1608297030000|2020-12-18 13:10:30|22339.06|22339.06|22339.06|22339.06|22339.06|22339.06|22339.06|22339.06|0
1608297040000|2020-12-18 13:10:40|22340.63|22340.63|22338.53|22338.53|22340.63|22340.63|22338.53|22338.53|0
1608297050000|2020-12-18 13:10:50|22338.39|22338.39|22338.39|22338.39|22338.39|22338.39|22338.39|22338.39|0
1608297060000|2020-12-18 13:11:00|22338.19|22338.19|22337.5|22337.5|22338.19|22338.19|22337.5|22337.5|0
1608297070000|2020-12-18 13:11:10|22338.03|22338.03|22338.03|22338.03|22338.03|22338.03|22338.03|22338.03|0
1608297090000|2020-12-18 13:11:30|22338.81|22338.81|22342.14|22342.14|22342.14|22342.14|22338.03|22338.03|0
1608297100000|2020-12-18 13:11:40|22341.36|22341.36|22341.36|22341.36|22341.36|22341.36|22341.36|22341.36|0
1608297110000|2020-12-18 13:11:50|22341.88|22341.88|22344.77|22344.77|22344.77|22344.77|22341.88|22341.88|0
1608297120000|2020-12-18 13:12:00|22345.55|22345.55|22346.07|22346.07|22346.07|22346.07|22345.55|22345.55|0
1608297130000|2020-12-18 13:12:10|22345.55|22345.55|22344.77|22344.77|22345.55|22345.55|22344.77|22344.77|0
1608297140000|2020-12-18 13:12:20|22343.72|22343.72|22342.94|22342.94|22343.72|22343.72|22341.88|22341.88|0
1608297150000|2020-12-18 13:12:30|22345.27|22345.27|22343.58|22343.58|22345.27|22345.27|22343.58|22343.58|0
1608297160000|2020-12-18 13:12:40|22344.63|22344.63|22344.63|22344.63|22344.63|22344.63|22344.63|22344.63|0
1608297180000|2020-12-18 13:13:00|22344.84|22344.84|22344.54|22344.54|22344.84|22344.84|22344.54|22344.54|0
1608297190000|2020-12-18 13:13:10|22343.77|22343.77|22343.77|22343.77|22343.77|22343.77|22343.77|22343.77|0
1608297210000|2020-12-18 13:13:30|22344.2|22344.2|22347.41|22347.41|22347.41|22347.41|22344.2|22344.2|0
1608297220000|2020-12-18 13:13:40|22347.6|22347.6|22348.97|22348.97|22348.97|22348.97|22347.6|22347.6|0
1608297230000|2020-12-18 13:13:50|22349.03|22349.03|22349.03|22349.03|22349.03|22349.03|22349.03|22349.03|0
1608297240000|2020-12-18 13:14:00|22350.41|22350.41|22345.33|22345.33|22351.46|22351.46|22345.33|22345.33|0
1608297270000|2020-12-18 13:14:30|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|0
1608297280000|2020-12-18 13:14:40|22347.22|22347.22|22348.6|22348.6|22348.6|22348.6|22347.22|22347.22|0
1608297290000|2020-12-18 13:14:50|22348.81|22348.81|22350.3|22350.3|22350.3|22350.3|22348.81|22348.81|0
1608297300000|2020-12-18 13:15:00|22351.68|22351.68|22343|22343|22351.68|22351.68|22343|22343|0
1608297310000|2020-12-18 13:15:10|22343.85|22343.85|22343.85|22343.85|22343.85|22343.85|22343.85|22343.85|0
1608297330000|2020-12-18 13:15:30|22343.07|22343.07|22346.03|22346.03|22346.03|22346.03|22343.07|22343.07|0
1608297340000|2020-12-18 13:15:40|22345.35|22345.35|22344.79|22344.79|22346.34|22346.34|22344.79|22344.79|0
1608297350000|2020-12-18 13:15:50|22346.15|22346.15|22345.91|22345.91|22346.15|22346.15|22345.4|22345.4|0
1608297370000|2020-12-18 13:16:10|22344.54|22344.54|22345.47|22345.47|22345.47|22345.47|22344.42|22344.42|0
1608297380000|2020-12-18 13:16:20|22344.95|22344.95|22344.95|22344.95|22344.95|22344.95|22344.95|22344.95|0
1608297390000|2020-12-18 13:16:30|22344.5|22344.5|22344.5|22344.5|22344.5|22344.5|22344.5|22344.5|0
1608297410000|2020-12-18 13:16:50|22344.43|22344.43|22343.66|22343.66|22344.43|22344.43|22343.66|22343.66|0
1608297420000|2020-12-18 13:17:00|22343.13|22343.13|22339.85|22339.85|22343.13|22343.13|22339.85|22339.85|0
1608297430000|2020-12-18 13:17:10|22339.33|22339.33|22339.33|22339.33|22339.33|22339.33|22338.27|22338.27|0
1608297440000|2020-12-18 13:17:20|22340.7|22340.7|22341.75|22341.75|22342.28|22342.28|22340.7|22340.7|0
1608297450000|2020-12-18 13:17:30|22340.39|22340.39|22341.07|22341.07|22341.07|22341.07|22340.39|22340.39|0
1608297460000|2020-12-18 13:17:40|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|22342.63|0
1608297470000|2020-12-18 13:17:50|22343.16|22343.16|22345.77|22345.77|22345.9|22345.9|22343.16|22343.16|0
1608297480000|2020-12-18 13:18:00|22346.45|22346.45|22353.01|22353.01|22353.01|22353.01|22346.45|22346.45|0
1608297490000|2020-12-18 13:18:10|22351.95|22351.95|22352.48|22352.48|22352.48|22352.48|22351.43|22351.43|0
1608297500000|2020-12-18 13:18:20|22353.16|22353.16|22353.99|22353.99|22353.99|22353.99|22352.42|22352.42|0
1608297510000|2020-12-18 13:18:30|22354.43|22354.43|22354.43|22354.43|22354.43|22354.43|22354.43|22354.43|0
1608297520000|2020-12-18 13:18:40|22357.18|22357.18|22356.18|22356.18|22357.18|22357.18|22356.18|22356.18|0
1608297530000|2020-12-18 13:18:50|22354.81|22354.81|22349.8|22349.8|22354.81|22354.81|22349.8|22349.8|0
1608297540000|2020-12-18 13:19:00|22351.17|22351.17|22351.17|22351.17|22351.17|22351.17|22351.17|22351.17|0
1608297550000|2020-12-18 13:19:10|22349.81|22349.81|22349.81|22349.81|22349.81|22349.81|22349.81|22349.81|0
1608297560000|2020-12-18 13:19:20|22348.76|22348.76|22348.54|22348.54|22348.76|22348.76|22348.54|22348.54|0
1608297570000|2020-12-18 13:19:30|22348.47|22348.47|22346.25|22346.25|22348.47|22348.47|22344.88|22344.88|0
1608297580000|2020-12-18 13:19:40|22346.03|22346.03|22345.98|22345.98|22346.03|22346.03|22345.98|22345.98|0
1608297600000|2020-12-18 13:20:00|22346.19|22346.19|22349.14|22349.14|22349.14|22349.14|22346.19|22346.19|0
1608297610000|2020-12-18 13:20:10|22348.62|22348.62|22348.62|22348.62|22348.62|22348.62|22348.62|22348.62|0
1608297620000|2020-12-18 13:20:20|22348.83|22348.83|22348.05|22348.05|22348.83|22348.83|22348.05|22348.05|0
1608297630000|2020-12-18 13:20:30|22347.28|22347.28|22347.28|22347.28|22347.28|22347.28|22347.28|22347.28|0
1608297640000|2020-12-18 13:20:40|22347.48|22347.48|22347.48|22347.48|22347.48|22347.48|22347.48|22347.48|0
1608297660000|2020-12-18 13:21:00|22346.02|22346.02|22346.23|22346.23|22346.23|22346.23|22346.02|22346.02|0
1608297670000|2020-12-18 13:21:10|22345.45|22345.45|22344.08|22344.08|22345.45|22345.45|22344.08|22344.08|0
1608297680000|2020-12-18 13:21:20|22343.65|22343.65|22341.69|22341.69|22343.65|22343.65|22341.5|22341.5|0
1608297690000|2020-12-18 13:21:30|22341.45|22341.45|22341.45|22341.45|22341.45|22341.45|22341.45|22341.45|0
1608297700000|2020-12-18 13:21:40|22341.23|22341.23|22340.18|22340.18|22341.23|22341.23|22340.18|22340.18|0
1608297710000|2020-12-18 13:21:50|22340.4|22340.4|22345.19|22345.19|22345.19|22345.19|22340.4|22340.4|0
1608297720000|2020-12-18 13:22:00|22345.4|22345.4|22345.4|22345.4|22345.4|22345.4|22345.4|22345.4|0
1608297730000|2020-12-18 13:22:10|22345.62|22345.62|22346.4|22346.4|22346.4|22346.4|22345.62|22345.62|0
1608297740000|2020-12-18 13:22:20|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|22347.46|0
1608297750000|2020-12-18 13:22:30|22347.24|22347.24|22347.02|22347.02|22347.24|22347.24|22347.02|22347.02|0
1608297770000|2020-12-18 13:22:50|22348.58|22348.58|22352.6|22352.6|22352.6|22352.6|22348.58|22348.58|0
1608297780000|2020-12-18 13:23:00|22351.92|22351.92|22353.24|22353.24|22353.24|22353.24|22351.92|22351.92|0
1608297790000|2020-12-18 13:23:10|22354.8|22354.8|22355.23|22355.23|22355.23|22355.23|22354.8|22354.8|0
1608297810000|2020-12-18 13:23:30|22356.6|22356.6|22355.23|22355.23|22356.6|22356.6|22355.23|22355.23|0
1608297830000|2020-12-18 13:23:50|22355.35|22355.35|22355.46|22355.46|22355.46|22355.46|22355.35|22355.35|0
1608297840000|2020-12-18 13:24:00|22355.52|22355.52|22357.31|22357.31|22357.31|22357.31|22355.52|22355.52|0
1608297850000|2020-12-18 13:24:10|22356.79|22356.79|22354.33|22354.33|22356.79|22356.79|22354.14|22354.14|0
1608297870000|2020-12-18 13:24:30|22350.72|22350.72|22347.97|22347.97|22350.72|22350.72|22347.97|22347.97|0
1608297880000|2020-12-18 13:24:40|22346.92|22346.92|22346.39|22346.39|22346.92|22346.92|22346.39|22346.39|0
1608297890000|2020-12-18 13:24:50|22345.61|22345.61|22341.8|22341.8|22345.61|22345.61|22341.8|22341.8|0
1608297900000|2020-12-18 13:25:00|22336.3|22336.3|22336.08|22336.08|22336.3|22336.3|22336.08|22336.08|0
1608297910000|2020-12-18 13:25:10|22335.56|22335.56|22335.56|22335.56|22335.56|22335.56|22335.56|22335.56|0
1608297920000|2020-12-18 13:25:20|22334.78|22334.78|22337.53|22337.53|22337.53|22337.53|22334.78|22334.78|0
1608297930000|2020-12-18 13:25:30|22337.67|22337.67|22337.67|22337.67|22337.67|22337.67|22337.67|22337.67|0
1608297940000|2020-12-18 13:25:40|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|22337.14|0
1608297950000|2020-12-18 13:25:50|22335.09|22335.09|22332.16|22332.16|22335.09|22335.09|22332.16|22332.16|0
1608297960000|2020-12-18 13:26:00|22333.74|22333.74|22331.97|22331.97|22333.74|22333.74|22331.97|22331.97|0
1608297970000|2020-12-18 13:26:10|22332.29|22332.29|22330.03|22330.03|22332.29|22332.29|22329.2|22329.2|0
1608297980000|2020-12-18 13:26:20|22329.51|22329.51|22328.24|22328.24|22329.51|22329.51|22328.02|22328.02|0
1608297990000|2020-12-18 13:26:30|22327.71|22327.71|22328.24|22328.24|22329.29|22329.29|22327.71|22327.71|0
1608298010000|2020-12-18 13:26:50|22329.61|22329.61|22330.66|22330.66|22331.19|22331.19|22329.61|22329.61|0
1608298020000|2020-12-18 13:27:00|22331.44|22331.44|22330.92|22330.92|22331.44|22331.44|22330.92|22330.92|0
1608298040000|2020-12-18 13:27:20|22330.98|22330.98|22330.77|22330.77|22330.98|22330.98|22330.77|22330.77|0
1608298050000|2020-12-18 13:27:30|22330.24|22330.24|22327.11|22327.11|22330.24|22330.24|22327.11|22327.11|0
1608298060000|2020-12-18 13:27:40|22326.33|22326.33|22325.55|22325.55|22326.33|22326.33|22324.77|22324.77|0
1608298070000|2020-12-18 13:27:50|22324.77|22324.77|22325.55|22325.55|22325.55|22325.55|22324.77|22324.77|0
1608298080000|2020-12-18 13:28:00|22322.8|22322.8|22324.91|22324.91|22324.91|22324.91|22322.8|22322.8|0
1608298090000|2020-12-18 13:28:10|22330.4|22330.4|22329.03|22329.03|22330.4|22330.4|22329.03|22329.03|0
1608298100000|2020-12-18 13:28:20|22329.81|22329.81|22328.43|22328.43|22329.81|22329.81|22328.43|22328.43|0
1608298120000|2020-12-18 13:28:40|22329.21|22329.21|22329.21|22329.21|22329.21|22329.21|22329.21|22329.21|0
1608298130000|2020-12-18 13:28:50|22329.33|22329.33|22327.87|22327.87|22329.33|22329.33|22327.87|22327.87|0
1608298140000|2020-12-18 13:29:00|22329.45|22329.45|22333.3|22333.3|22335.73|22335.73|22328.92|22328.92|0
1608298150000|2020-12-18 13:29:10|22332.78|22332.78|22333.52|22333.52|22333.73|22333.73|22331.41|22331.41|0
1608298160000|2020-12-18 13:29:20|22331.41|22331.41|22333.21|22333.21|22334.26|22334.26|22330.88|22330.88|0
1608298170000|2020-12-18 13:29:30|22336.16|22336.16|22335.84|22335.84|22336.16|22336.16|22332.68|22332.68|0
1608298180000|2020-12-18 13:29:40|22335.77|22335.77|22330.71|22330.71|22335.77|22335.77|22330.71|22330.71|0
1608298190000|2020-12-18 13:29:50|22330.18|22330.18|22332.23|22332.23|22334.46|22334.46|22326.79|22326.79|0
1608298200000|2020-12-18 13:30:00|22331.7|22331.7|22332.02|22332.02|22334.65|22334.65|22331.17|22331.17|0
1608298210000|2020-12-18 13:30:10|22331.59|22331.59|22333.63|22333.63|22334.68|22334.68|22331.59|22331.59|0
1608298220000|2020-12-18 13:30:20|22332.05|22332.05|22332.05|22332.05|22332.58|22332.58|22330.47|22330.47|0
1608298230000|2020-12-18 13:30:30|22332.58|22332.58|22330.15|22330.15|22332.58|22332.58|22328.57|22328.57|0
1608298240000|2020-12-18 13:30:40|22328.57|22328.57|22326.14|22326.14|22329.62|22329.62|22326.14|22326.14|0
1608298260000|2020-12-18 13:31:00|22324.78|22324.78|22326.36|22326.36|22326.36|22326.36|22324.78|22324.78|0
1608298270000|2020-12-18 13:31:10|22326.57|22326.57|22326.57|22326.57|22326.57|22326.57|22326.57|22326.57|0
1608298290000|2020-12-18 13:31:30|22326.64|22326.64|22326.78|22326.78|22326.78|22326.78|22326.64|22326.64|0
1608298300000|2020-12-18 13:31:40|22326.09|22326.09|22325.29|22325.29|22327.65|22327.65|22325.29|22325.29|0
1608298310000|2020-12-18 13:31:50|22324.77|22324.77|22325.45|22325.45|22325.45|22325.45|22324.77|22324.77|0
1608298320000|2020-12-18 13:32:00|22325.38|22325.38|22325.51|22325.51|22325.51|22325.51|22324.86|22324.86|0
1608298330000|2020-12-18 13:32:10|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|22324.83|0
1608298340000|2020-12-18 13:32:20|22324.95|22324.95|22326|22326|22326|22326|22324.95|22324.95|0
1608298350000|2020-12-18 13:32:30|22326.12|22326.12|22328.86|22328.86|22328.86|22328.86|22326.12|22326.12|0
1608298360000|2020-12-18 13:32:40|22328.17|22328.17|22333.39|22333.39|22333.39|22333.39|22328.17|22328.17|0
1608298380000|2020-12-18 13:33:00|22334.77|22334.77|22334.77|22334.77|22334.77|22334.77|22334.77|22334.77|0
1608298390000|2020-12-18 13:33:10|22336.14|22336.14|22336.14|22336.14|22336.14|22336.14|22336.14|22336.14|0
1608298400000|2020-12-18 13:33:20|22336.36|22336.36|22335.36|22335.36|22336.36|22336.36|22335.36|22335.36|0
1608298410000|2020-12-18 13:33:30|22334.68|22334.68|22334.46|22334.46|22334.68|22334.68|22334.46|22334.46|0
1608298420000|2020-12-18 13:33:40|22332.03|22332.03|22331.14|22331.14|22332.03|22332.03|22331.14|22331.14|0
1608298430000|2020-12-18 13:33:50|22331.25|22331.25|22331.25|22331.25|22331.25|22331.25|22331.25|22331.25|0
1608298450000|2020-12-18 13:34:10|22330.48|22330.48|22331.53|22331.53|22331.53|22331.53|22330.48|22330.48|0
1608298470000|2020-12-18 13:34:30|22330.15|22330.15|22328.95|22328.95|22330.15|22330.15|22328.95|22328.95|0
1608298480000|2020-12-18 13:34:40|22326.84|22326.84|22326.06|22326.06|22326.84|22326.84|22326.06|22326.06|0
1608298490000|2020-12-18 13:34:50|22328.69|22328.69|22329.63|22329.63|22330.15|22330.15|22328.69|22328.69|0
1608298500000|2020-12-18 13:35:00|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|22329.57|0
1608298510000|2020-12-18 13:35:10|22330.95|22330.95|22330.95|22330.95|22330.95|22330.95|22330.95|22330.95|0
1608298520000|2020-12-18 13:35:20|22331.59|22331.59|22331.81|22331.81|22331.81|22331.81|22331.59|22331.59|0
1608298530000|2020-12-18 13:35:30|22331.59|22331.59|22331.59|22331.59|22331.59|22331.59|22331.59|22331.59|0
1608298540000|2020-12-18 13:35:40|22332.37|22332.37|22333.76|22333.76|22333.76|22333.76|22332.37|22332.37|0
1608298570000|2020-12-18 13:36:10|22333.99|22333.99|22333.99|22333.99|22333.99|22333.99|22333.99|22333.99|0
1608298580000|2020-12-18 13:36:20|22334.52|22334.52|22334.52|22334.52|22334.52|22334.52|22334.52|22334.52|0
1608298590000|2020-12-18 13:36:30|22333.74|22333.74|22332.96|22332.96|22333.74|22333.74|22332.96|22332.96|0
1608298600000|2020-12-18 13:36:40|22332.28|22332.28|22332.28|22332.28|22332.28|22332.28|22330.9|22330.9|0
1608298610000|2020-12-18 13:36:50|22332.09|22332.09|22332.62|22332.62|22332.62|22332.62|22332.09|22332.09|0
1608298620000|2020-12-18 13:37:00|22331.24|22331.24|22332.45|22332.45|22332.45|22332.45|22331.24|22331.24|0
1608298640000|2020-12-18 13:37:20|22331.67|22331.67|22335.07|22335.07|22335.07|22335.07|22331.67|22331.67|0
1608298670000|2020-12-18 13:37:50|22334.39|22334.39|22334.39|22334.39|22334.39|22334.39|22334.39|22334.39|0
1608298690000|2020-12-18 13:38:10|22333.86|22333.86|22333.4|22333.4|22333.86|22333.86|22333.34|22333.34|0
1608298700000|2020-12-18 13:38:20|22334.08|22334.08|22334.77|22334.77|22334.77|22334.77|22334.08|22334.08|0
1608298710000|2020-12-18 13:38:30|22333.71|22333.71|22330.51|22330.51|22333.71|22333.71|22330.51|22330.51|0
1608298720000|2020-12-18 13:38:40|22329.13|22329.13|22314.85|22314.85|22329.13|22329.13|22314.85|22314.85|0
1608298730000|2020-12-18 13:38:50|22314.32|22314.32|22316.75|22316.75|22316.75|22316.75|22314.32|22314.32|0
1608298740000|2020-12-18 13:39:00|22316.94|22316.94|22336.35|22336.35|22336.35|22336.35|22316.94|22316.94|0
1608298750000|2020-12-18 13:39:10|22336.47|22336.47|22335.69|22335.69|22336.47|22336.47|22334.32|22334.32|0
1608298760000|2020-12-18 13:39:20|22332.53|22332.53|22334.87|22334.87|22334.87|22334.87|22332.53|22332.53|0
1608298770000|2020-12-18 13:39:30|22333.49|22333.49|22331.94|22331.94|22333.49|22333.49|22331.94|22331.94|0
1608298790000|2020-12-18 13:39:50|22331.8|22331.8|22333.1|22333.1|22333.1|22333.1|22331.8|22331.8|0
1608298810000|2020-12-18 13:40:10|22332.32|22332.32|22330.86|22330.86|22332.32|22332.32|22330.86|22330.86|0
1608298820000|2020-12-18 13:40:20|22329.8|22329.8|22329.28|22329.28|22329.8|22329.8|22329.28|22329.28|0
1608298830000|2020-12-18 13:40:30|22329.06|22329.06|22328.22|22328.22|22329.06|22329.06|22327.69|22327.69|0
1608298840000|2020-12-18 13:40:40|22329.27|22329.27|22327.12|22327.12|22329.27|22329.27|22327.12|22327.12|0
1608298850000|2020-12-18 13:40:50|22326.9|22326.9|22326.12|22326.12|22326.9|22326.9|22326.12|22326.12|0
1608298860000|2020-12-18 13:41:00|22324.22|22324.22|22320.12|22320.12|22324.22|22324.22|22320.12|22320.12|0
1608298870000|2020-12-18 13:41:10|22320.05|22320.05|22322.79|22322.79|22322.79|22322.79|22320.05|22320.05|0
1608298890000|2020-12-18 13:41:30|22322.01|22322.01|22322.01|22322.01|22322.01|22322.01|22322.01|22322.01|0
1608298900000|2020-12-18 13:41:40|22321.23|22321.23|22321.23|22321.23|22321.23|22321.23|22321.23|22321.23|0
1608298910000|2020-12-18 13:41:50|22319.66|22319.66|22321.46|22321.46|22321.46|22321.46|22318.08|22318.08|0
1608298920000|2020-12-18 13:42:00|22321.99|22321.99|22321.99|22321.99|22321.99|22321.99|22321.99|22321.99|0
1608298940000|2020-12-18 13:42:20|22324.73|22324.73|22329.95|22329.95|22329.95|22329.95|22324.73|22324.73|0
1608298950000|2020-12-18 13:42:30|22329.18|22329.18|22328.4|22328.4|22329.18|22329.18|22328.4|22328.4|0
1608298960000|2020-12-18 13:42:40|22328.26|22328.26|22328.26|22328.26|22328.26|22328.26|22328.26|22328.26|0
1608298970000|2020-12-18 13:42:50|22327.93|22327.93|22330.88|22330.88|22330.88|22330.88|22327.93|22327.93|0
1608298990000|2020-12-18 13:43:10|22331.1|22331.1|22331.54|22331.54|22331.54|22331.54|22331.1|22331.1|0
1608299000000|2020-12-18 13:43:20|22331.55|22331.55|22331.55|22331.55|22331.55|22331.55|22331.55|22331.55|0
1608299020000|2020-12-18 13:43:40|22331.69|22331.69|22333.83|22333.83|22333.83|22333.83|22331.69|22331.69|0
1608299030000|2020-12-18 13:43:50|22333.95|22333.95|22335.51|22335.51|22335.51|22335.51|22333.95|22333.95|0
1608299040000|2020-12-18 13:44:00|22341.33|22341.33|22341.54|22341.54|22341.54|22341.54|22341.33|22341.33|0
1608299050000|2020-12-18 13:44:10|22341.01|22341.01|22341.01|22341.01|22341.01|22341.01|22341.01|22341.01|0
1608299060000|2020-12-18 13:44:20|22339.96|22339.96|22340.71|22340.71|22340.71|22340.71|22339.96|22339.96|0
1608299070000|2020-12-18 13:44:30|22343.05|22343.05|22345.06|22345.06|22345.15|22345.15|22343.05|22343.05|0
1608299080000|2020-12-18 13:44:40|22345.27|22345.27|22350.65|22350.65|22350.65|22350.65|22345.27|22345.27|0
1608299090000|2020-12-18 13:44:50|22349.88|22349.88|22351.85|22351.85|22351.85|22351.85|22349.1|22349.1|0
1608299100000|2020-12-18 13:45:00|22350.27|22350.27|22348.71|22348.71|22350.27|22350.27|22348.71|22348.71|0
1608299110000|2020-12-18 13:45:10|22350.08|22350.08|22350.08|22350.08|22350.08|22350.08|22350.08|22350.08|0
1608299120000|2020-12-18 13:45:20|22351.14|22351.14|22356.15|22356.15|22356.15|22356.15|22351.14|22351.14|0
1608299140000|2020-12-18 13:45:40|22354.78|22354.78|22354|22354|22354.78|22354.78|22354|22354|0
1608299150000|2020-12-18 13:45:50|22353.47|22353.47|22352.44|22352.44|22354.53|22354.53|22352.44|22352.44|0
1608299160000|2020-12-18 13:46:00|22349.69|22349.69|22343.32|22343.32|22349.69|22349.69|22343.32|22343.32|0
1608299170000|2020-12-18 13:46:10|22342.63|22342.63|22342.13|22342.13|22342.63|22342.63|22342.13|22342.13|0
1608299180000|2020-12-18 13:46:20|22342.81|22342.81|22342.81|22342.81|22342.81|22342.81|22342.81|22342.81|0
1608299190000|2020-12-18 13:46:30|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|22343.24|0
1608299200000|2020-12-18 13:46:40|22342.46|22342.46|22341.93|22341.93|22342.46|22342.46|22341.93|22341.93|0
1608299230000|2020-12-18 13:47:10|22341.5|22341.5|22340.25|22340.25|22341.5|22341.5|22340.13|22340.13|0
1608299240000|2020-12-18 13:47:20|22339.47|22339.47|22339.47|22339.47|22339.47|22339.47|22339.47|22339.47|0
1608299270000|2020-12-18 13:47:50|22337.89|22337.89|22339.87|22339.87|22339.87|22339.87|22337.89|22337.89|0
1608299280000|2020-12-18 13:48:00|22340.55|22340.55|22340.92|22340.92|22340.92|22340.92|22339.87|22339.87|0
1608299290000|2020-12-18 13:48:10|22341.45|22341.45|22342.43|22342.43|22342.43|22342.43|22340.27|22340.27|0
1608299300000|2020-12-18 13:48:20|22342.86|22342.86|22342.86|22342.86|22342.86|22342.86|22342.86|22342.86|0
1608299310000|2020-12-18 13:48:30|22342.33|22342.33|22341.37|22341.37|22342.33|22342.33|22341.37|22341.37|0
1608299330000|2020-12-18 13:48:50|22339.04|22339.04|22333.19|22333.19|22339.04|22339.04|22333.19|22333.19|0
1608299360000|2020-12-18 13:49:20|22332.66|22332.66|22332.14|22332.14|22332.66|22332.66|22332.14|22332.14|0
1608299370000|2020-12-18 13:49:30|22331.92|22331.92|22330.48|22330.48|22332.7|22332.7|22330.48|22330.48|0
1608299380000|2020-12-18 13:49:40|22331.53|22331.53|22333.27|22333.27|22333.27|22333.27|22331.53|22331.53|0
1608299400000|2020-12-18 13:50:00|22332.49|22332.49|22332.8|22332.8|22332.8|22332.8|22332.27|22332.27|0
1608299420000|2020-12-18 13:50:20|22332.94|22332.94|22332.94|22332.94|22332.94|22332.94|22332.94|22332.94|0
1608299430000|2020-12-18 13:50:30|22333.62|22333.62|22332.94|22332.94|22333.62|22333.62|22332.41|22332.41|0
1608299440000|2020-12-18 13:50:40|22333.99|22333.99|22335.69|22335.69|22336.21|22336.21|22333.99|22333.99|0
1608299450000|2020-12-18 13:50:50|22335.9|22335.9|22336.12|22336.12|22336.12|22336.12|22335.9|22335.9|0
1608299460000|2020-12-18 13:51:00|22336.81|22336.81|22334.38|22334.38|22336.81|22336.81|22334.38|22334.38|0
1608299470000|2020-12-18 13:51:10|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|22334.16|0
1608299480000|2020-12-18 13:51:20|22334.4|22334.4|22335.18|22335.18|22335.18|22335.18|22334.4|22334.4|0
1608299490000|2020-12-18 13:51:30|22335.7|22335.7|22339.95|22339.95|22339.95|22339.95|22335.7|22335.7|0
1608299500000|2020-12-18 13:51:40|22338.59|22338.59|22338.59|22338.59|22338.59|22338.59|22338.59|22338.59|0
1608299510000|2020-12-18 13:51:50|22339.96|22339.96|22341.34|22341.34|22341.34|22341.34|22339.96|22339.96|0
1608299520000|2020-12-18 13:52:00|22341.86|22341.86|22343.13|22343.13|22343.13|22343.13|22341.86|22341.86|0
1608299530000|2020-12-18 13:52:10|22343.81|22343.81|22343.81|22343.81|22343.81|22343.81|22343.81|22343.81|0
1608299540000|2020-12-18 13:52:20|22344.16|22344.16|22345.1|22345.1|22345.1|22345.1|22344.05|22344.05|0
1608299560000|2020-12-18 13:52:40|22344.57|22344.57|22343.52|22343.52|22344.57|22344.57|22343.52|22343.52|0
1608299570000|2020-12-18 13:52:50|22344.9|22344.9|22344.9|22344.9|22344.9|22344.9|22344.9|22344.9|0
1608299580000|2020-12-18 13:53:00|22344.68|22344.68|22343.31|22343.31|22344.68|22344.68|22343.31|22343.31|0
1608299600000|2020-12-18 13:53:20|22343.42|22343.42|22346.06|22346.06|22346.06|22346.06|22343.42|22343.42|0
1608299610000|2020-12-18 13:53:30|22346.2|22346.2|22349.99|22349.99|22349.99|22349.99|22346.2|22346.2|0
1608299620000|2020-12-18 13:53:40|22351.37|22351.37|22356.48|22356.48|22356.48|22356.48|22351.37|22351.37|0
1608299630000|2020-12-18 13:53:50|22356.59|22356.59|22357.25|22357.25|22357.25|22357.25|22356.59|22356.59|0
1608299640000|2020-12-18 13:54:00|22358.3|22358.3|22358.3|22358.3|22358.3|22358.3|22358.3|22358.3|0
1608299650000|2020-12-18 13:54:10|22357.52|22357.52|22357.52|22357.52|22357.52|22357.52|22357.52|22357.52|0
1608299670000|2020-12-18 13:54:30|22356.15|22356.15|22355.93|22355.93|22356.15|22356.15|22355.93|22355.93|0
1608299680000|2020-12-18 13:54:40|22355.81|22355.81|22355.81|22355.81|22355.81|22355.81|22355.81|22355.81|0
1608299690000|2020-12-18 13:54:50|22355.13|22355.13|22355.81|22355.81|22355.81|22355.81|22355.13|22355.13|0
1608299700000|2020-12-18 13:55:00|22357.19|22357.19|22356.66|22356.66|22357.19|22357.19|22356.66|22356.66|0
1608299710000|2020-12-18 13:55:10|22355.61|22355.61|22355.61|22355.61|22355.61|22355.61|22355.61|22355.61|0
1608299730000|2020-12-18 13:55:30|22356.39|22356.39|22351.45|22351.45|22356.39|22356.39|22351.45|22351.45|0
1608299740000|2020-12-18 13:55:40|22352.5|22352.5|22352.71|22352.71|22352.71|22352.71|22352.5|22352.5|0
1608299760000|2020-12-18 13:56:00|22352.5|22352.5|22346.61|22346.61|22352.5|22352.5|22346.61|22346.61|0
1608299770000|2020-12-18 13:56:10|22345.84|22345.84|22336.81|22336.81|22345.84|22345.84|22336.81|22336.81|0
1608299780000|2020-12-18 13:56:20|22336.92|22336.92|22337.17|22337.17|22337.7|22337.7|22336.92|22336.92|0
1608299790000|2020-12-18 13:56:30|22336.96|22336.96|22333.94|22333.94|22336.96|22336.96|22333.41|22333.41|0
1608299800000|2020-12-18 13:56:40|22333.16|22333.16|22327.66|22327.66|22333.16|22333.16|22327.66|22327.66|0
1608299820000|2020-12-18 13:57:00|22328.19|22328.19|22329.49|22329.49|22329.49|22329.49|22327.66|22327.66|0
1608299830000|2020-12-18 13:57:10|22327.92|22327.92|22328.44|22328.44|22328.44|22328.44|22327.92|22327.92|0
1608299840000|2020-12-18 13:57:20|22328.56|22328.56|22331.53|22331.53|22331.53|22331.53|22328.56|22328.56|0
1608299850000|2020-12-18 13:57:30|22332.31|22332.31|22330.79|22330.79|22332.31|22332.31|22330.4|22330.4|0
1608299860000|2020-12-18 13:57:40|22329.42|22329.42|22327.55|22327.55|22329.42|22329.42|22325.91|22325.91|0
1608299870000|2020-12-18 13:57:50|22327.02|22327.02|22332.4|22332.4|22332.4|22332.4|22327.02|22327.02|0
1608299880000|2020-12-18 13:58:00|22331.88|22331.88|22330.19|22330.19|22331.88|22331.88|22329.98|22329.98|0
1608299890000|2020-12-18 13:58:10|22329.67|22329.67|22330.44|22330.44|22330.44|22330.44|22329.67|22329.67|0
1608299900000|2020-12-18 13:58:20|22329.39|22329.39|22328.71|22328.71|22329.39|22329.39|22328.71|22328.71|0
1608299910000|2020-12-18 13:58:30|22328.82|22328.82|22327.77|22327.77|22328.82|22328.82|22327.77|22327.77|0
1608299920000|2020-12-18 13:58:40|22326.99|22326.99|22325.45|22325.45|22326.99|22326.99|22325.45|22325.45|0
1608299940000|2020-12-18 13:59:00|22324.07|22324.07|22327.35|22327.35|22328.72|22328.72|22324.07|22324.07|0
1608299950000|2020-12-18 13:59:10|22327.88|22327.88|22331.08|22331.08|22332.46|22332.46|22327.88|22327.88|0
1608299960000|2020-12-18 13:59:20|22331.86|22331.86|22332.64|22332.64|22332.64|22332.64|22331.86|22331.86|0
1608299970000|2020-12-18 13:59:30|22330.21|22330.21|22330.89|22330.89|22330.89|22330.89|22330.21|22330.21|0
1608299990000|2020-12-18 13:59:50|22331.58|22331.58|22331.58|22331.58|22331.58|22331.58|22331.58|22331.58|0
1608300000000|2020-12-18 14:00:00|22331.79|22331.79|22331.79|22331.79|22331.79|22331.79|22331.79|22331.79|0
1608300010000|2020-12-18 14:00:10|22332.01|22332.01|22332.53|22332.53|22332.53|22332.53|22332.01|22332.01|0
1608300020000|2020-12-18 14:00:20|22333.31|22333.31|22333.78|22333.78|22333.99|22333.99|22333.31|22333.31|0
1608300030000|2020-12-18 14:00:30|22332.4|22332.4|22331.75|22331.75|22333.78|22333.78|22331.54|22331.54|0
1608300040000|2020-12-18 14:00:40|22333.13|22333.13|22334.18|22334.18|22334.18|22334.18|22333.13|22333.13|0
1608300050000|2020-12-18 14:00:50|22333.5|22333.5|22332.82|22332.82|22333.5|22333.5|22332.82|22332.82|0
1608300060000|2020-12-18 14:01:00|22333.5|22333.5|22332.82|22332.82|22333.5|22333.5|22332.82|22332.82|0
1608300070000|2020-12-18 14:01:10|22334.72|22334.72|22335.24|22335.24|22335.24|22335.24|22334.72|22334.72|0
1608300080000|2020-12-18 14:01:20|22335.46|22335.46|22333.44|22333.44|22335.46|22335.46|22333.44|22333.44|0
1608300090000|2020-12-18 14:01:30|22335.49|22335.49|22329.87|22329.87|22336.46|22336.46|22327.91|22327.91|0
1608300100000|2020-12-18 14:01:40|22330.4|22330.4|22331.96|22331.96|22331.96|22331.96|22330.4|22330.4|0
1608300110000|2020-12-18 14:01:50|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|0
1608300130000|2020-12-18 14:02:10|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|22330.65|0
1608300140000|2020-12-18 14:02:20|22330.58|22330.58|22330.58|22330.58|22330.58|22330.58|22330.58|22330.58|0
1608300150000|2020-12-18 14:02:30|22331.27|22331.27|22332.25|22332.25|22332.25|22332.25|22331.2|22331.2|0
1608300160000|2020-12-18 14:02:40|22331.57|22331.57|22332.25|22332.25|22332.25|22332.25|22331.57|22331.57|0
1608300170000|2020-12-18 14:02:50|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|22332.47|0
1608300180000|2020-12-18 14:03:00|22330.89|22330.89|22330.66|22330.66|22330.89|22330.89|22330.66|22330.66|0
1608300190000|2020-12-18 14:03:10|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|22331.18|0
1608300200000|2020-12-18 14:03:20|22331.71|22331.71|22333.68|22333.68|22333.68|22333.68|22331.71|22331.71|0
1608300210000|2020-12-18 14:03:30|22333.82|22333.82|22336.04|22336.04|22336.04|22336.04|22333.82|22333.82|0
1608300220000|2020-12-18 14:03:40|22337.41|22337.41|22337.41|22337.41|22337.41|22337.41|22337.41|22337.41|0
1608300230000|2020-12-18 14:03:50|22338.19|22338.19|22341.9|22341.9|22341.9|22341.9|22338.19|22338.19|0
1608300240000|2020-12-18 14:04:00|22342.08|22342.08|22342.08|22342.08|22342.08|22342.08|22342.08|22342.08|0
1608300250000|2020-12-18 14:04:10|22341.95|22341.95|22345.89|22345.89|22345.89|22345.89|22341.95|22341.95|0
1608300260000|2020-12-18 14:04:20|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|22345.11|0
1608300280000|2020-12-18 14:04:40|22345.63|22345.63|22347|22347|22347|22347|22345.63|22345.63|0
1608300290000|2020-12-18 14:04:50|22349.75|22349.75|22351.3|22351.3|22351.83|22351.83|22349.75|22349.75|0
1608300300000|2020-12-18 14:05:00|22350.25|22350.25|22350.25|22350.25|22350.25|22350.25|22350.25|22350.25|0
1608300310000|2020-12-18 14:05:10|22351.83|22351.83|22351.83|22351.83|22351.83|22351.83|22351.83|22351.83|0
1608300320000|2020-12-18 14:05:20|22353.88|22353.88|22353.88|22353.88|22353.88|22353.88|22353.88|22353.88|0
1608300340000|2020-12-18 14:05:40|22353.35|22353.35|22353.35|22353.35|22353.35|22353.35|22353.35|22353.35|0
1608300350000|2020-12-18 14:05:50|22354.13|22354.13|22354.13|22354.13|22354.13|22354.13|22354.13|22354.13|0
1608300390000|2020-12-18 14:06:30|22353.08|22353.08|22353.9|22353.9|22353.9|22353.9|22353.08|22353.08|0
1608300400000|2020-12-18 14:06:40|22352.52|22352.52|22352.33|22352.33|22352.52|22352.52|22352.33|22352.33|0
1608300410000|2020-12-18 14:06:50|22352.27|22352.27|22351.74|22351.74|22352.27|22352.27|22351.74|22351.74|0
1608300420000|2020-12-18 14:07:00|22351.62|22351.62|22351.83|22351.83|22351.83|22351.83|22350.25|22350.25|0
1608300430000|2020-12-18 14:07:10|22351.05|22351.05|22351.05|22351.05|22351.05|22351.05|22351.05|22351.05|0
1608300440000|2020-12-18 14:07:20|22348.62|22348.62|22345.43|22345.43|22348.62|22348.62|22345.43|22345.43|0
1608300450000|2020-12-18 14:07:30|22344.65|22344.65|22339.88|22339.88|22344.65|22344.65|22337.99|22337.99|0
1608300460000|2020-12-18 14:07:40|22339.75|22339.75|22339.94|22339.94|22339.94|22339.94|22339.75|22339.75|0
1608300470000|2020-12-18 14:07:50|22340.46|22340.46|22340.46|22340.46|22340.46|22340.46|22340.46|22340.46|0
1608300480000|2020-12-18 14:08:00|22341.15|22341.15|22340.02|22340.02|22341.15|22341.15|22340.02|22340.02|0
1608300490000|2020-12-18 14:08:10|22338.65|22338.65|22338.65|22338.65|22338.65|22338.65|22338.65|22338.65|0
1608300500000|2020-12-18 14:08:20|22340.02|22340.02|22340.89|22340.89|22340.89|22340.89|22339.68|22339.68|0
1608300530000|2020-12-18 14:08:50|22340.11|22340.11|22340.11|22340.11|22340.11|22340.11|22338.74|22338.74|0
1608300540000|2020-12-18 14:09:00|22332.95|22332.95|22334.64|22334.64|22336.53|22336.53|22332.95|22332.95|0
1608300550000|2020-12-18 14:09:10|22333.59|22333.59|22337.59|22337.59|22337.59|22337.59|22333.59|22333.59|0
1608300560000|2020-12-18 14:09:20|22338.12|22338.12|22339.43|22339.43|22340.49|22340.49|22338.12|22338.12|0
1608300570000|2020-12-18 14:09:30|22339.5|22339.5|22340.99|22340.99|22341.76|22341.76|22338.72|22338.72|0
1608300580000|2020-12-18 14:09:40|22337.83|22337.83|22337.69|22337.69|22339.93|22339.93|22337.17|22337.17|0
1608300590000|2020-12-18 14:09:50|22335.59|22335.59|22336.25|22336.25|22336.25|22336.25|22335.47|22335.47|0
1608300600000|2020-12-18 14:10:00|22337.83|22337.83|22334.6|22334.6|22337.83|22337.83|22334.6|22334.6|0
1608300610000|2020-12-18 14:10:10|22334.81|22334.81|22331.89|22331.89|22334.81|22334.81|22330.52|22330.52|0
1608300620000|2020-12-18 14:10:20|22331.2|22331.2|22333.88|22333.88|22333.88|22333.88|22331.2|22331.2|0
1608300630000|2020-12-18 14:10:30|22332.51|22332.51|22334.54|22334.54|22334.54|22334.54|22332.51|22332.51|0
1608300640000|2020-12-18 14:10:40|22336.38|22336.38|22335.85|22335.85|22336.38|22336.38|22335.85|22335.85|0
1608300650000|2020-12-18 14:10:50|22337.22|22337.22|22331.63|22331.63|22338.58|22338.58|22331.63|22331.63|0
1608300660000|2020-12-18 14:11:00|22332.41|22332.41|22332.41|22332.41|22332.41|22332.41|22332.41|22332.41|0
1608300670000|2020-12-18 14:11:10|22332.94|22332.94|22333|22333|22333|22333|22332.94|22332.94|0
1608300680000|2020-12-18 14:11:20|22333.69|22333.69|22333.69|22333.69|22334.37|22334.37|22333.69|22333.69|0
1608300690000|2020-12-18 14:11:30|22332.31|22332.31|22332.31|22332.31|22332.31|22332.31|22332.31|22332.31|0
1608300700000|2020-12-18 14:11:40|22331.53|22331.53|22331.53|22331.53|22331.53|22331.53|22330.85|22330.85|0
1608300710000|2020-12-18 14:11:50|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|22331.01|0
1608300730000|2020-12-18 14:12:10|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|22330.32|0
1608300740000|2020-12-18 14:12:20|22331.1|22331.1|22332.04|22332.04|22332.16|22332.16|22331.1|22331.1|0
1608300750000|2020-12-18 14:12:30|22331.51|22331.51|22331.44|22331.44|22331.51|22331.51|22331.44|22331.44|0
1608300760000|2020-12-18 14:12:40|22330.67|22330.67|22331.35|22331.35|22331.35|22331.35|22330.67|22330.67|0
1608300770000|2020-12-18 14:12:50|22331.56|22331.56|22331.11|22331.11|22332.93|22332.93|22331.11|22331.11|0
1608300780000|2020-12-18 14:13:00|22331.8|22331.8|22330.96|22330.96|22332.01|22332.01|22330.43|22330.43|0
1608300800000|2020-12-18 14:13:20|22330.84|22330.84|22325.63|22325.63|22330.84|22330.84|22325.63|22325.63|0
1608300810000|2020-12-18 14:13:30|22323.47|22323.47|22320.88|22320.88|22323.47|22323.47|22320.88|22320.88|0
1608300830000|2020-12-18 14:13:50|22319.33|22319.33|22320.88|22320.88|22320.88|22320.88|22319.33|22319.33|0
1608300840000|2020-12-18 14:14:00|22318.84|22318.84|22317.02|22317.02|22318.84|22318.84|22316.5|22316.5|0
1608300850000|2020-12-18 14:14:10|22316.25|22316.25|22316.25|22316.25|22316.25|22316.25|22316.25|22316.25|0
1608300860000|2020-12-18 14:14:20|22317.82|22317.82|22314.02|22314.02|22317.82|22317.82|22314.02|22314.02|0
1608300870000|2020-12-18 14:14:30|22313.91|22313.91|22314.02|22314.02|22314.02|22314.02|22313.91|22313.91|0
1608300880000|2020-12-18 14:14:40|22313.91|22313.91|22311.12|22311.12|22313.91|22313.91|22311.12|22311.12|0
1608300890000|2020-12-18 14:14:50|22310.34|22310.34|22310.34|22310.34|22310.34|22310.34|22310.34|22310.34|0
1608300900000|2020-12-18 14:15:00|22311.02|22311.02|22311.83|22311.83|22311.83|22311.83|22311.02|22311.02|0
1608300930000|2020-12-18 14:15:30|22312.61|22312.61|22314.85|22314.85|22314.85|22314.85|22312.61|22312.61|0
1608300940000|2020-12-18 14:15:40|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|22314.78|0
1608300950000|2020-12-18 14:15:50|22316.36|22316.36|22319.82|22319.82|22321.44|22321.44|22316.36|22316.36|0
1608300960000|2020-12-18 14:16:00|22319.04|22319.04|22319.04|22319.04|22319.04|22319.04|22319.04|22319.04|0
1608300970000|2020-12-18 14:16:10|22318.52|22318.52|22317.92|22317.92|22318.52|22318.52|22317.92|22317.92|0
1608300980000|2020-12-18 14:16:20|22317.14|22317.14|22316.09|22316.09|22317.14|22317.14|22316.09|22316.09|0
1608300990000|2020-12-18 14:16:30|22315.04|22315.04|22315.15|22315.15|22315.15|22315.15|22315.04|22315.04|0
1608301000000|2020-12-18 14:16:40|22315.21|22315.21|22313.83|22313.83|22315.21|22315.21|22313.83|22313.83|0
1608301010000|2020-12-18 14:16:50|22313.15|22313.15|22313.93|22313.93|22313.93|22313.93|22313.15|22313.15|0
1608301020000|2020-12-18 14:17:00|22314.15|22314.15|22320.82|22320.82|22321.14|22321.14|22314.15|22314.15|0
1608301030000|2020-12-18 14:17:10|22321.59|22321.59|22318.98|22318.98|22322.97|22322.97|22318.98|22318.98|0
1608301050000|2020-12-18 14:17:30|22319.67|22319.67|22319.45|22319.45|22319.67|22319.67|22319.45|22319.45|0
1608301060000|2020-12-18 14:17:40|22317.02|22317.02|22317.28|22317.28|22317.28|22317.28|22316.5|22316.5|0
1608301070000|2020-12-18 14:17:50|22315.91|22315.91|22316.59|22316.59|22316.59|22316.59|22315.91|22315.91|0
1608301080000|2020-12-18 14:18:00|22316.66|22316.66|22316.52|22316.52|22316.66|22316.66|22316.52|22316.52|0
1608301090000|2020-12-18 14:18:10|22316.59|22316.59|22316.8|22316.8|22316.8|22316.8|22316.59|22316.59|0
1608301100000|2020-12-18 14:18:20|22316.87|22316.87|22315.18|22315.18|22317.24|22317.24|22315.18|22315.18|0
1608301120000|2020-12-18 14:18:40|22313.81|22313.81|22313.81|22313.81|22313.81|22313.81|22313.81|22313.81|0
1608301130000|2020-12-18 14:18:50|22312.43|22312.43|22313.21|22313.21|22313.21|22313.21|22312.43|22312.43|0
1608301140000|2020-12-18 14:19:00|22312.16|22312.16|22311.26|22311.26|22312.16|22312.16|22311.26|22311.26|0
1608301150000|2020-12-18 14:19:10|22309.88|22309.88|22310|22310|22310|22310|22309.88|22309.88|0
1608301170000|2020-12-18 14:19:30|22308.94|22308.94|22308.94|22308.94|22308.94|22308.94|22308.94|22308.94|0
1608301180000|2020-12-18 14:19:40|22307.57|22307.57|22307.14|22307.14|22307.57|22307.57|22306.79|22306.79|0
1608301200000|2020-12-18 14:20:00|22307.2|22307.2|22309.26|22309.26|22309.79|22309.79|22307.2|22307.2|0
1608301210000|2020-12-18 14:20:10|22310.04|22310.04|22308.21|22308.21|22310.04|22310.04|22308.21|22308.21|0
1608301220000|2020-12-18 14:20:20|22307.16|22307.16|22307.37|22307.37|22307.37|22307.37|22307.16|22307.16|0
1608301230000|2020-12-18 14:20:30|22306|22306|22308.84|22308.84|22309.15|22309.15|22305.22|22305.22|0
1608301240000|2020-12-18 14:20:40|22309.53|22309.53|22308.47|22308.47|22309.53|22309.53|22308.47|22308.47|0
1608301250000|2020-12-18 14:20:50|22308.69|22308.69|22308.69|22308.69|22308.69|22308.69|22308.69|22308.69|0
1608301260000|2020-12-18 14:21:00|22307.91|22307.91|22308.12|22308.12|22308.12|22308.12|22307.91|22307.91|0
1608301270000|2020-12-18 14:21:10|22307.07|22307.07|22311.32|22311.32|22311.32|22311.32|22307.07|22307.07|0
1608301280000|2020-12-18 14:21:20|22311.11|22311.11|22306.86|22306.86|22311.49|22311.49|22306.86|22306.86|0
1608301290000|2020-12-18 14:21:30|22307.54|22307.54|22306.22|22306.22|22308.18|22308.18|22306.03|22306.03|0
1608301300000|2020-12-18 14:21:40|22307.59|22307.59|22302.46|22302.46|22307.59|22307.59|22302.46|22302.46|0
1608301310000|2020-12-18 14:21:50|22301.68|22301.68|22295.66|22295.66|22302.36|22302.36|22295.66|22295.66|0
1608301320000|2020-12-18 14:22:00|22295.44|22295.44|22296.75|22296.75|22296.75|22296.75|22295.44|22295.44|0
1608301330000|2020-12-18 14:22:10|22296.22|22296.22|22294.32|22294.32|22296.22|22296.22|22294.32|22294.32|0
1608301340000|2020-12-18 14:22:20|22294.1|22294.1|22294.04|22294.04|22294.1|22294.1|22294.04|22294.04|0
1608301350000|2020-12-18 14:22:30|22292.66|22292.66|22285.82|22285.82|22292.66|22292.66|22285.82|22285.82|0
1608301360000|2020-12-18 14:22:40|22284.77|22284.77|22278.42|22278.42|22284.77|22284.77|22277.74|22277.74|0
1608301370000|2020-12-18 14:22:50|22278.3|22278.3|22278.19|22278.19|22278.3|22278.3|22278.19|22278.19|0
1608301390000|2020-12-18 14:23:10|22276.81|22276.81|22277.43|22277.43|22277.49|22277.49|22276.81|22276.81|0
1608301400000|2020-12-18 14:23:20|22278.8|22278.8|22273.14|22273.14|22278.8|22278.8|22268.96|22268.96|0
1608301410000|2020-12-18 14:23:30|22273.67|22273.67|22273.67|22273.67|22273.67|22273.67|22273.67|22273.67|0
1608301420000|2020-12-18 14:23:40|22272.3|22272.3|22270.72|22270.72|22272.3|22272.3|22270.72|22270.72|0
1608301430000|2020-12-18 14:23:50|22270.86|22270.86|22270.01|22270.01|22270.86|22270.86|22270.01|22270.01|0
1608301440000|2020-12-18 14:24:00|22270.79|22270.79|22272.35|22272.35|22272.35|22272.35|22270.79|22270.79|0
1608301450000|2020-12-18 14:24:10|22273.03|22273.03|22275.78|22275.78|22275.78|22275.78|22273.03|22273.03|0
1608301460000|2020-12-18 14:24:20|22276.46|22276.46|22276.46|22276.46|22276.46|22276.46|22276.46|22276.46|0
1608301470000|2020-12-18 14:24:30|22277.24|22277.24|22280.2|22280.2|22280.2|22280.2|22277.24|22277.24|0
1608301480000|2020-12-18 14:24:40|22280.72|22280.72|22280.2|22280.2|22280.72|22280.72|22280.2|22280.2|0
1608301490000|2020-12-18 14:24:50|22279.67|22279.67|22279.74|22279.74|22279.74|22279.74|22279.67|22279.67|0
1608301500000|2020-12-18 14:25:00|22280.27|22280.27|22281.16|22281.16|22281.16|22281.16|22280.27|22280.27|0
1608301510000|2020-12-18 14:25:10|22280.47|22280.47|22278.64|22278.64|22280.47|22280.47|22278.64|22278.64|0
1608301520000|2020-12-18 14:25:20|22280.02|22280.02|22280.41|22280.41|22280.41|22280.41|22279.88|22279.88|0
1608301530000|2020-12-18 14:25:30|22279.63|22279.63|22279.1|22279.1|22279.63|22279.63|22279.1|22279.1|0
1608301540000|2020-12-18 14:25:40|22279.29|22279.29|22277.25|22277.25|22279.29|22279.29|22277.25|22277.25|0
1608301550000|2020-12-18 14:25:50|22277.03|22277.03|22276.77|22276.77|22277.03|22277.03|22276.6|22276.6|0
1608301560000|2020-12-18 14:26:00|22277.3|22277.3|22276.77|22276.77|22277.3|22277.3|22276.77|22276.77|0
1608301570000|2020-12-18 14:26:10|22276.24|22276.24|22274.03|22274.03|22276.24|22276.24|22273.82|22273.82|0
1608301580000|2020-12-18 14:26:20|22273.35|22273.35|22273.43|22273.43|22273.43|22273.43|22273.21|22273.21|0
1608301590000|2020-12-18 14:26:30|22275.33|22275.33|22274.65|22274.65|22275.33|22275.33|22274.65|22274.65|0
1608301600000|2020-12-18 14:26:40|22273.96|22273.96|22264.35|22264.35|22273.96|22273.96|22264.35|22264.35|0
1608301610000|2020-12-18 14:26:50|22264.28|22264.28|22262.06|22262.06|22264.42|22264.42|22262.06|22262.06|0
1608301620000|2020-12-18 14:27:00|22261.92|22261.92|22260.53|22260.53|22262.7|22262.7|22260.53|22260.53|0
1608301630000|2020-12-18 14:27:10|22261.41|22261.41|22260.96|22260.96|22261.41|22261.41|22260.96|22260.96|0
1608301640000|2020-12-18 14:27:20|22258.21|22258.21|22254.38|22254.38|22258.21|22258.21|22254.38|22254.38|0
1608301660000|2020-12-18 14:27:40|22255.16|22255.16|22253.78|22253.78|22255.16|22255.16|22253.78|22253.78|0
1608301670000|2020-12-18 14:27:50|22250.1|22250.1|22245.98|22245.98|22250.62|22250.62|22245.98|22245.98|0
1608301680000|2020-12-18 14:28:00|22247.36|22247.36|22248.35|22248.35|22250.1|22250.1|22247.36|22247.36|0
1608301690000|2020-12-18 14:28:10|22249.4|22249.4|22252.05|22252.05|22252.05|22252.05|22249.4|22249.4|0
1608301700000|2020-12-18 14:28:20|22252.73|22252.73|22253.9|22253.9|22254.63|22254.63|22252.73|22252.73|0
1608301710000|2020-12-18 14:28:30|22254.43|22254.43|22255.73|22255.73|22255.73|22255.73|22254.36|22254.36|0
1608301720000|2020-12-18 14:28:40|22257.11|22257.11|22261.61|22261.61|22262.21|22262.21|22257.11|22257.11|0
1608301730000|2020-12-18 14:28:50|22260.83|22260.83|22261.61|22261.61|22261.61|22261.61|22260.83|22260.83|0
1608301740000|2020-12-18 14:29:00|22262.3|22262.3|22263.5|22263.5|22264.28|22264.28|22260.39|22260.39|0
1608301750000|2020-12-18 14:29:10|22263.37|22263.37|22264.28|22264.28|22264.28|22264.28|22263.37|22263.37|0
1608301760000|2020-12-18 14:29:20|22264.97|22264.97|22263.91|22263.91|22264.97|22264.97|22263.91|22263.91|0
1608301770000|2020-12-18 14:29:30|22265.29|22265.29|22263.64|22263.64|22265.29|22265.29|22263.64|22263.64|0
1608301780000|2020-12-18 14:29:40|22263.11|22263.11|22262.99|22262.99|22263.71|22263.71|22262.99|22262.99|0
1608301790000|2020-12-18 14:29:50|22263.2|22263.2|22260.31|22260.31|22264.36|22264.36|22260.24|22260.24|0
1608301800000|2020-12-18 14:30:00|22262.94|22262.94|22260.82|22260.82|22262.94|22262.94|22260.16|22260.16|0
1608301810000|2020-12-18 14:30:10|22260.59|22260.59|22273.22|22273.22|22273.22|22273.22|22260.59|22260.59|0
1608301820000|2020-12-18 14:30:20|22273.66|22273.66|22279.75|22279.75|22279.75|22279.75|22272.14|22272.14|0
1608301830000|2020-12-18 14:30:30|22279.86|22279.86|22275.54|22275.54|22279.86|22279.86|22275.54|22275.54|0
1608301840000|2020-12-18 14:30:40|22274.85|22274.85|22273.57|22273.57|22276.31|22276.31|22273.57|22273.57|0
1608301850000|2020-12-18 14:30:50|22274.34|22274.34|22278.67|22278.67|22280.05|22280.05|22274.34|22274.34|0
1608301860000|2020-12-18 14:31:00|22277.3|22277.3|22269.24|22269.24|22277.3|22277.3|22269.11|22269.11|0
1608301870000|2020-12-18 14:31:10|22270.62|22270.62|22271.2|22271.2|22272.78|22272.78|22270.62|22270.62|0
1608301880000|2020-12-18 14:31:20|22270.67|22270.67|22268.6|22268.6|22270.67|22270.67|22266.55|22266.55|0
1608301890000|2020-12-18 14:31:30|22269.12|22269.12|22271.76|22271.76|22271.76|22271.76|22269.12|22269.12|0
1608301900000|2020-12-18 14:31:40|22271.23|22271.23|22270.71|22270.71|22271.76|22271.76|22270.71|22270.71|0
1608301910000|2020-12-18 14:31:50|22270.18|22270.18|22265.23|22265.23|22270.71|22270.71|22264.7|22264.7|0
1608301920000|2020-12-18 14:32:00|22265.16|22265.16|22263.9|22263.9|22266.46|22266.46|22263.9|22263.9|0
1608301930000|2020-12-18 14:32:10|22263.37|22263.37|22262.67|22262.67|22263.9|22263.9|22262.53|22262.53|0
1608301940000|2020-12-18 14:32:20|22262.74|22262.74|22266.79|22266.79|22266.79|22266.79|22262.52|22262.52|0
1608301950000|2020-12-18 14:32:30|22267.47|22267.47|22267.11|22267.11|22267.47|22267.47|22266.95|22266.95|0
1608301960000|2020-12-18 14:32:40|22265.06|22265.06|22262.31|22262.31|22265.06|22265.06|22262.31|22262.31|0
1608301970000|2020-12-18 14:32:50|22261.79|22261.79|22262.7|22262.7|22263.23|22263.23|22261.79|22261.79|0
1608301980000|2020-12-18 14:33:00|22262.82|22262.82|22264.78|22264.78|22266.42|22266.42|22262.82|22262.82|0
1608301990000|2020-12-18 14:33:10|22263.42|22263.42|22256.73|22256.73|22264.1|22264.1|22255.68|22255.68|0
1608302000000|2020-12-18 14:33:20|22255.68|22255.68|22254.47|22254.47|22255.68|22255.68|22253.79|22253.79|0
1608302010000|2020-12-18 14:33:30|22253.1|22253.1|22257.93|22257.93|22257.93|22257.93|22253.1|22253.1|0
1608302020000|2020-12-18 14:33:40|22258.61|22258.61|22260.46|22260.46|22260.46|22260.46|22258.54|22258.54|0
1608302030000|2020-12-18 14:33:50|22259.94|22259.94|22259.1|22259.1|22261.15|22261.15|22258.51|22258.51|0
1608302040000|2020-12-18 14:34:00|22257.52|22257.52|22256.89|22256.89|22257.52|22257.52|22256.31|22256.31|0
1608302050000|2020-12-18 14:34:10|22258.27|22258.27|22256.06|22256.06|22258.27|22258.27|22256.06|22256.06|0
1608302060000|2020-12-18 14:34:20|22255.51|22255.51|22245.53|22245.53|22255.51|22255.51|22245.53|22245.53|0
1608302070000|2020-12-18 14:34:30|22245.6|22245.6|22249.49|22249.49|22250.06|22250.06|22242.03|22242.03|0
1608302080000|2020-12-18 14:34:40|22250.18|22250.18|22260.22|22260.22|22260.9|22260.9|22250.18|22250.18|0
1608302090000|2020-12-18 14:34:50|22259.69|22259.69|22260.79|22260.79|22261.32|22261.32|22259.69|22259.69|0
1608302100000|2020-12-18 14:35:00|22260.26|22260.26|22263.17|22263.17|22263.7|22263.7|22260.26|22260.26|0
1608302110000|2020-12-18 14:35:10|22261.59|22261.59|22270.27|22270.27|22270.27|22270.27|22261.59|22261.59|0
1608302120000|2020-12-18 14:35:20|22270.48|22270.48|22273.21|22273.21|22273.21|22273.21|22270.48|22270.48|0
1608302130000|2020-12-18 14:35:30|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|22273.43|0
1608302140000|2020-12-18 14:35:40|22272.38|22272.38|22280.8|22280.8|22280.8|22280.8|22272.38|22272.38|0
1608302150000|2020-12-18 14:35:50|22278.72|22278.72|22278.01|22278.01|22278.72|22278.72|22278.01|22278.01|0
1608302160000|2020-12-18 14:36:00|22277.49|22277.49|22269.64|22269.64|22277.49|22277.49|22267.49|22267.49|0
1608302170000|2020-12-18 14:36:10|22272.91|22272.91|22280.75|22280.75|22280.75|22280.75|22272.91|22272.91|0
1608302180000|2020-12-18 14:36:20|22281.53|22281.53|22279.38|22279.38|22281.53|22281.53|22279.38|22279.38|0
1608302190000|2020-12-18 14:36:30|22280.06|22280.06|22278.91|22278.91|22280.74|22280.74|22278.91|22278.91|0
1608302200000|2020-12-18 14:36:40|22278.84|22278.84|22286.79|22286.79|22287.57|22287.57|22278.84|22278.84|0
1608302210000|2020-12-18 14:36:50|22285.74|22285.74|22284.1|22284.1|22286.63|22286.63|22283.88|22283.88|0
1608302220000|2020-12-18 14:37:00|22282|22282|22278.78|22278.78|22282|22282|22278.78|22278.78|0
1608302230000|2020-12-18 14:37:10|22279.46|22279.46|22278.16|22278.16|22280.05|22280.05|22278.16|22278.16|0
1608302240000|2020-12-18 14:37:20|22278.94|22278.94|22275.41|22275.41|22278.94|22278.94|22273.58|22273.58|0
1608302250000|2020-12-18 14:37:30|22276.46|22276.46|22278.85|22278.85|22281.11|22281.11|22276.46|22276.46|0
1608302260000|2020-12-18 14:37:40|22279.75|22279.75|22274.25|22274.25|22279.97|22279.97|22274.25|22274.25|0
1608302270000|2020-12-18 14:37:50|22271.5|22271.5|22273.47|22273.47|22275.1|22275.1|22271.5|22271.5|0
1608302280000|2020-12-18 14:38:00|22272.69|22272.69|22271.06|22271.06|22272.69|22272.69|22271.06|22271.06|0
1608302290000|2020-12-18 14:38:10|22273.28|22273.28|22271.11|22271.11|22273.81|22273.81|22270.06|22270.06|0
1608302300000|2020-12-18 14:38:20|22272.49|22272.49|22274.4|22274.4|22274.4|22274.4|22272.35|22272.35|0
1608302310000|2020-12-18 14:38:30|22274.33|22274.33|22278.34|22278.34|22278.34|22278.34|22272.95|22272.95|0
1608302320000|2020-12-18 14:38:40|22279.11|22279.11|22277.15|22277.15|22279.11|22279.11|22276.5|22276.5|0
1608302330000|2020-12-18 14:38:50|22279.25|22279.25|22282.42|22282.42|22282.42|22282.42|22279.25|22279.25|0
1608302340000|2020-12-18 14:39:00|22282.21|22282.21|22280.83|22280.83|22282.21|22282.21|22280.1|22280.1|0
1608302350000|2020-12-18 14:39:10|22281.05|22281.05|22277.77|22277.77|22282.09|22282.09|22277.77|22277.77|0
1608302360000|2020-12-18 14:39:20|22277.91|22277.91|22277.15|22277.15|22279.28|22279.28|22277.15|22277.15|0
1608302370000|2020-12-18 14:39:30|22277.37|22277.37|22281.7|22281.7|22281.7|22281.7|22277.37|22277.37|0
1608302380000|2020-12-18 14:39:40|22281.77|22281.77|22279.88|22279.88|22287.06|22287.06|22279.88|22279.88|0
1608302390000|2020-12-18 14:39:50|22278.5|22278.5|22286|22286|22286|22286|22277.82|22277.82|0
1608302400000|2020-12-18 14:40:00|22287.73|22287.73|22282.19|22282.19|22288.51|22288.51|22282.19|22282.19|0
1608302410000|2020-12-18 14:40:10|22282.72|22282.72|22282.83|22282.83|22283.25|22283.25|22282.72|22282.72|0
1608302420000|2020-12-18 14:40:20|22281.46|22281.46|22278.35|22278.35|22281.46|22281.46|22276.29|22276.29|0
1608302430000|2020-12-18 14:40:30|22279.4|22279.4|22278.37|22278.37|22279.4|22279.4|22276.79|22276.79|0
1608302440000|2020-12-18 14:40:40|22277.84|22277.84|22277.84|22277.84|22277.84|22277.84|22277.84|22277.84|0
1608302450000|2020-12-18 14:40:50|22278.62|22278.62|22279.18|22279.18|22279.18|22279.18|22277.06|22277.06|0
1608302460000|2020-12-18 14:41:00|22277.81|22277.81|22279.61|22279.61|22282.22|22282.22|22277.81|22277.81|0
1608302470000|2020-12-18 14:41:10|22281.16|22281.16|22282.98|22282.98|22282.98|22282.98|22280.17|22280.17|0
1608302480000|2020-12-18 14:41:20|22282.86|22282.86|22284.45|22284.45|22284.45|22284.45|22281.49|22281.49|0
1608302490000|2020-12-18 14:41:30|22283.93|22283.93|22290.52|22290.52|22290.52|22290.52|22283.93|22283.93|0
1608302500000|2020-12-18 14:41:40|22289.75|22289.75|22288.17|22288.17|22289.75|22289.75|22288.17|22288.17|0
1608302510000|2020-12-18 14:41:50|22287.64|22287.64|22286.4|22286.4|22287.64|22287.64|22284.14|22284.14|0
1608302520000|2020-12-18 14:42:00|22285.72|22285.72|22283.48|22283.48|22286.4|22286.4|22282.95|22282.95|0
1608302530000|2020-12-18 14:42:10|22282.8|22282.8|22284.57|22284.57|22284.57|22284.57|22282.67|22282.67|0
1608302540000|2020-12-18 14:42:20|22285.25|22285.25|22297.09|22297.09|22298.39|22298.39|22283.89|22283.89|0
1608302550000|2020-12-18 14:42:30|22295.19|22295.19|22290.93|22290.93|22295.71|22295.71|22288.55|22288.55|0
1608302560000|2020-12-18 14:42:40|22290.81|22290.81|22297.67|22297.67|22297.67|22297.67|22290.81|22290.81|0
1608302570000|2020-12-18 14:42:50|22296.9|22296.9|22292.23|22292.23|22298.27|22298.27|22292.23|22292.23|0
1608302580000|2020-12-18 14:43:00|22290.85|22290.85|22297.09|22297.09|22297.95|22297.95|22290.27|22290.27|0
1608302590000|2020-12-18 14:43:10|22297.87|22297.87|22298.47|22298.47|22298.47|22298.47|22297.09|22297.09|0
1608302600000|2020-12-18 14:43:20|22298.35|22298.35|22298.84|22298.84|22300.98|22300.98|22298.35|22298.35|0
1608302610000|2020-12-18 14:43:30|22295.68|22295.68|22292.93|22292.93|22295.68|22295.68|22292.93|22292.93|0
1608302620000|2020-12-18 14:43:40|22292.41|22292.41|22292.45|22292.45|22293.93|22293.93|22291.07|22291.07|0
1608302630000|2020-12-18 14:43:50|22292.97|22292.97|22292.36|22292.36|22293.41|22293.41|22292.05|22292.05|0
1608302640000|2020-12-18 14:44:00|22291.83|22291.83|22288.57|22288.57|22291.83|22291.83|22288.57|22288.57|0
1608302650000|2020-12-18 14:44:10|22289.94|22289.94|22294.61|22294.61|22294.61|22294.61|22289.94|22289.94|0
1608302660000|2020-12-18 14:44:20|22294.08|22294.08|22294.2|22294.2|22294.2|22294.2|22293.67|22293.67|0
1608302670000|2020-12-18 14:44:30|22293.15|22293.15|22285.02|22285.02|22293.15|22293.15|22284.05|22284.05|0
1608302680000|2020-12-18 14:44:40|22286.07|22286.07|22283.46|22283.46|22286.2|22286.2|22281.41|22281.41|0
1608302690000|2020-12-18 14:44:50|22284.31|22284.31|22281.88|22281.88|22284.31|22284.31|22281.88|22281.88|0
1608302700000|2020-12-18 14:45:00|22282.93|22282.93|22279.14|22279.14|22283.93|22283.93|22279.14|22279.14|0
1608302710000|2020-12-18 14:45:10|22279.67|22279.67|22274.33|22274.33|22279.67|22279.67|22274.33|22274.33|0
1608302720000|2020-12-18 14:45:20|22273.8|22273.8|22278.35|22278.35|22278.42|22278.42|22273.8|22273.8|0
1608302730000|2020-12-18 14:45:30|22278.88|22278.88|22270.8|22270.8|22278.88|22278.88|22269.47|22269.47|0
1608302740000|2020-12-18 14:45:40|22270.87|22270.87|22269.86|22269.86|22274.37|22274.37|22269.86|22269.86|0
1608302750000|2020-12-18 14:45:50|22270.64|22270.64|22271.9|22271.9|22273.07|22273.07|22270.64|22270.64|0
1608302760000|2020-12-18 14:46:00|22272.68|22272.68|22276.29|22276.29|22276.81|22276.81|22272.68|22272.68|0
1608302770000|2020-12-18 14:46:10|22275.51|22275.51|22275.47|22275.47|22276.15|22276.15|22275.47|22275.47|0
1608302780000|2020-12-18 14:46:20|22276.52|22276.52|22282.77|22282.77|22282.77|22282.77|22276.52|22276.52|0
1608302790000|2020-12-18 14:46:30|22281.99|22281.99|22274.1|22274.1|22281.99|22281.99|22274.1|22274.1|0
1608302800000|2020-12-18 14:46:40|22271.35|22271.35|22276.51|22276.51|22276.51|22276.51|22271.13|22271.13|0
1608302810000|2020-12-18 14:46:50|22273.77|22273.77|22275.92|22275.92|22276.17|22276.17|22272.71|22272.71|0
1608302820000|2020-12-18 14:47:00|22277.29|22277.29|22275.67|22275.67|22277.82|22277.82|22275.67|22275.67|0
1608302830000|2020-12-18 14:47:10|22274.29|22274.29|22273.49|22273.49|22274.29|22274.29|22272.71|22272.71|0
1608302840000|2020-12-18 14:47:20|22273.71|22273.71|22271.41|22271.41|22273.71|22273.71|22271.41|22271.41|0
1608302850000|2020-12-18 14:47:30|22270.03|22270.03|22273.98|22273.98|22275.54|22275.54|22268.13|22268.13|0
1608302860000|2020-12-18 14:47:40|22274.51|22274.51|22275.03|22275.03|22275.03|22275.03|22274.51|22274.51|0
1608302870000|2020-12-18 14:47:50|22275.72|22275.72|22273.14|22273.14|22276.4|22276.4|22272.62|22272.62|0
1608302880000|2020-12-18 14:48:00|22275.56|22275.56|22271.97|22271.97|22278.52|22278.52|22271.97|22271.97|0
1608302890000|2020-12-18 14:48:10|22271.54|22271.54|22281.82|22281.82|22282.64|22282.64|22271.54|22271.54|0
1608302900000|2020-12-18 14:48:20|22281.29|22281.29|22278.35|22278.35|22281.29|22281.29|22277.29|22277.29|0
1608302910000|2020-12-18 14:48:30|22274.22|22274.22|22275.8|22275.8|22275.8|22275.8|22272.99|22272.99|0
1608302920000|2020-12-18 14:48:40|22274.24|22274.24|22272.72|22272.72|22274.24|22274.24|22272.19|22272.19|0
1608302930000|2020-12-18 14:48:50|22271.67|22271.67|22270.48|22270.48|22271.67|22271.67|22270.48|22270.48|0
1608302940000|2020-12-18 14:49:00|22267.73|22267.73|22263.85|22263.85|22267.73|22267.73|22263.85|22263.85|0
1608302950000|2020-12-18 14:49:10|22263.16|22263.16|22264.47|22264.47|22264.61|22264.61|22263.03|22263.03|0
1608302960000|2020-12-18 14:49:20|22263.1|22263.1|22259.4|22259.4|22263.1|22263.1|22259.4|22259.4|0
1608302970000|2020-12-18 14:49:30|22258.62|22258.62|22253.57|22253.57|22258.62|22258.62|22251.47|22251.47|0
1608302980000|2020-12-18 14:49:40|22254.1|22254.1|22252.35|22252.35|22255.46|22255.46|22252.35|22252.35|0
1608302990000|2020-12-18 14:49:50|22252.22|22252.22|22251.9|22251.9|22252.43|22252.43|22251.9|22251.9|0
1608303000000|2020-12-18 14:50:00|22252.43|22252.43|22252.96|22252.96|22252.96|22252.96|22252.43|22252.43|0
1608303020000|2020-12-18 14:50:20|22253.07|22253.07|22244.74|22244.74|22253.07|22253.07|22244.74|22244.74|0
1608303030000|2020-12-18 14:50:30|22243.37|22243.37|22243.37|22243.37|22243.37|22243.37|22243.37|22243.37|0
1608303040000|2020-12-18 14:50:40|22244.42|22244.42|22237.59|22237.59|22244.42|22244.42|22237.59|22237.59|0
1608303050000|2020-12-18 14:50:50|22237.37|22237.37|22230.24|22230.24|22237.37|22237.37|22230.03|22230.03|0
1608303060000|2020-12-18 14:51:00|22229.18|22229.18|22232.56|22232.56|22233.09|22233.09|22228.76|22228.76|0
1608303070000|2020-12-18 14:51:10|22232.78|22232.78|22219.21|22219.21|22232.78|22232.78|22219.21|22219.21|0
1608303080000|2020-12-18 14:51:20|22219.89|22219.89|22223.66|22223.66|22224.77|22224.77|22219.21|22219.21|0
1608303090000|2020-12-18 14:51:30|22223.44|22223.44|22220.93|22220.93|22223.44|22223.44|22220.93|22220.93|0
1608303100000|2020-12-18 14:51:40|22219.57|22219.57|22217.3|22217.3|22219.57|22219.57|22216.11|22216.11|0
1608303110000|2020-12-18 14:51:50|22218.67|22218.67|22223.17|22223.17|22223.17|22223.17|22216.61|22216.61|0
1608303120000|2020-12-18 14:52:00|22223.69|22223.69|22226.71|22226.71|22227.85|22227.85|22223.69|22223.69|0
1608303130000|2020-12-18 14:52:10|22227.49|22227.49|22214.27|22214.27|22227.49|22227.49|22213.49|22213.49|0
1608303140000|2020-12-18 14:52:20|22213.58|22213.58|22216.59|22216.59|22216.59|22216.59|22213.58|22213.58|0
1608303150000|2020-12-18 14:52:30|22216.06|22216.06|22207.61|22207.61|22216.06|22216.06|22205.78|22205.78|0
1608303160000|2020-12-18 14:52:40|22208.14|22208.14|22202.04|22202.04|22212.23|22212.23|22202.04|22202.04|0
1608303170000|2020-12-18 14:52:50|22204.79|22204.79|22203.98|22203.98|22204.79|22204.79|22202.11|22202.11|0
1608303180000|2020-12-18 14:53:00|22203.91|22203.91|22201.37|22201.37|22204.63|22204.63|22201.15|22201.15|0
1608303190000|2020-12-18 14:53:10|22202.95|22202.95|22186.64|22186.64|22203.48|22203.48|22186.21|22186.21|0
1608303200000|2020-12-18 14:53:20|22186.43|22186.43|22195.68|22195.68|22195.68|22195.68|22185.9|22185.9|0
1608303210000|2020-12-18 14:53:30|22194.62|22194.62|22190|22190|22195.68|22195.68|22189.54|22189.54|0
1608303220000|2020-12-18 14:53:40|22191.05|22191.05|22177.96|22177.96|22191.05|22191.05|22177.96|22177.96|0
1608303230000|2020-12-18 14:53:50|22179.33|22179.33|22175.59|22175.59|22179.33|22179.33|22175.59|22175.59|0
1608303240000|2020-12-18 14:54:00|22175.37|22175.37|22166.92|22166.92|22175.37|22175.37|22166.92|22166.92|0
1608303250000|2020-12-18 14:54:10|22165.54|22165.54|22167.89|22167.89|22168.01|22168.01|22164.17|22164.17|0
1608303260000|2020-12-18 14:54:20|22168.42|22168.42|22183.71|22183.71|22183.71|22183.71|22168.42|22168.42|0
1608303270000|2020-12-18 14:54:30|22184.71|22184.71|22181.13|22181.13|22184.71|22184.71|22179.75|22179.75|0
1608303280000|2020-12-18 14:54:40|22182.5|22182.5|22185.22|22185.22|22185.22|22185.22|22177.33|22177.33|0
1608303290000|2020-12-18 14:54:50|22184.17|22184.17|22187.96|22187.96|22187.96|22187.96|22184.17|22184.17|0
1608303300000|2020-12-18 14:55:00|22187.73|22187.73|22197.01|22197.01|22197.23|22197.23|22187.73|22187.73|0
1608303310000|2020-12-18 14:55:10|22196.23|22196.23|22194.54|22194.54|22196.23|22196.23|22194.54|22194.54|0
1608303320000|2020-12-18 14:55:20|22194.68|22194.68|22203.85|22203.85|22203.85|22203.85|22194.68|22194.68|0
1608303330000|2020-12-18 14:55:30|22205.22|22205.22|22205.75|22205.75|22205.75|22205.75|22204.69|22204.69|0
1608303340000|2020-12-18 14:55:40|22204.97|22204.97|22199.43|22199.43|22204.97|22204.97|22199.43|22199.43|0
1608303350000|2020-12-18 14:55:50|22198.9|22198.9|22203.57|22203.57|22203.57|22203.57|22197.72|22197.72|0
1608303360000|2020-12-18 14:56:00|22200.3|22200.3|22208.34|22208.34|22209.02|22209.02|22200.3|22200.3|0
1608303370000|2020-12-18 14:56:10|22206.96|22206.96|22206.96|22206.96|22206.96|22206.96|22206.18|22206.18|0
1608303380000|2020-12-18 14:56:20|22208.27|22208.27|22207.74|22207.74|22208.27|22208.27|22203.94|22203.94|0
1608303390000|2020-12-18 14:56:30|22209.79|22209.79|22213.01|22213.01|22214.06|22214.06|22209.79|22209.79|0
1608303400000|2020-12-18 14:56:40|22215.44|22215.44|22211.89|22211.89|22215.44|22215.44|22211.89|22211.89|0
1608303410000|2020-12-18 14:56:50|22213.47|22213.47|22214.32|22214.32|22215.9|22215.9|22211.04|22211.04|0
1608303420000|2020-12-18 14:57:00|22213.79|22213.79|22220.48|22220.48|22220.48|22220.48|22213.05|22213.05|0
1608303430000|2020-12-18 14:57:10|22221.16|22221.16|22222.74|22222.74|22223.52|22223.52|22221.16|22221.16|0
1608303440000|2020-12-18 14:57:20|22222.22|22222.22|22213.42|22213.42|22222.22|22222.22|22213.42|22213.42|0
1608303450000|2020-12-18 14:57:30|22215|22215|22212.9|22212.9|22215|22215|22212.05|22212.05|0
1608303460000|2020-12-18 14:57:40|22212.37|22212.37|22210.81|22210.81|22212.37|22212.37|22210.81|22210.81|0
1608303470000|2020-12-18 14:57:50|22210.29|22210.29|22212.02|22212.02|22212.02|22212.02|22210.29|22210.29|0
1608303480000|2020-12-18 14:58:00|22213.4|22213.4|22214.33|22214.33|22214.86|22214.86|22213.4|22213.4|0
1608303490000|2020-12-18 14:58:10|22213.81|22213.81|22213.81|22213.81|22213.81|22213.81|22213.81|22213.81|0
1608303500000|2020-12-18 14:58:20|22213.28|22213.28|22212.62|22212.62|22213.28|22213.28|22211.97|22211.97|0
1608303510000|2020-12-18 14:58:30|22211.24|22211.24|22221.85|22221.85|22221.85|22221.85|22209.87|22209.87|0
1608303520000|2020-12-18 14:58:40|22223.22|22223.22|22221.66|22221.66|22223.22|22223.22|22217.11|22217.11|0
1608303530000|2020-12-18 14:58:50|22220.88|22220.88|22221.4|22221.4|22221.4|22221.4|22219.5|22219.5|0
1608303540000|2020-12-18 14:59:00|22222.78|22222.78|22223.3|22223.3|22228.16|22228.16|22222.78|22222.78|0
1608303550000|2020-12-18 14:59:10|22224.36|22224.36|22226.49|22226.49|22226.49|22226.49|22224.36|22224.36|0
1608303560000|2020-12-18 14:59:20|22225.96|22225.96|22229.97|22229.97|22229.97|22229.97|22224.59|22224.59|0
1608303570000|2020-12-18 14:59:30|22230.75|22230.75|22230.75|22230.75|22231.28|22231.28|22230.75|22230.75|0
1608303580000|2020-12-18 14:59:40|22231.63|22231.63|22230.26|22230.26|22231.63|22231.63|22230.26|22230.26|0
1608303590000|2020-12-18 14:59:50|22227.15|22227.15|22228.38|22228.38|22229.94|22229.94|22224.01|22224.01|0
1608303600000|2020-12-18 15:00:00|22227.82|22227.82|22226.65|22226.65|22228.5|22228.5|22225.87|22225.87|0
1608303610000|2020-12-18 15:00:10|22227.43|22227.43|22226.65|22226.65|22228.21|22228.21|22225.87|22225.87|0
1608303620000|2020-12-18 15:00:20|22227.43|22227.43|22229.61|22229.61|22233.1|22233.1|22227.43|22227.43|0
1608303630000|2020-12-18 15:00:30|22230.29|22230.29|22232.13|22232.13|22237.09|22237.09|22225.96|22225.96|0
1608303640000|2020-12-18 15:00:40|22231.45|22231.45|22227.68|22227.68|22232.33|22232.33|22227.68|22227.68|0
1608303650000|2020-12-18 15:00:50|22227.15|22227.15|22233.33|22233.33|22233.85|22233.85|22227.15|22227.15|0
1608303660000|2020-12-18 15:01:00|22232.64|22232.64|22224.87|22224.87|22232.64|22232.64|22224.87|22224.87|0
1608303670000|2020-12-18 15:01:10|22222.82|22222.82|22217.68|22217.68|22223.91|22223.91|22217.68|22217.68|0
1608303680000|2020-12-18 15:01:20|22219.05|22219.05|22220.41|22220.41|22220.41|22220.41|22218.37|22218.37|0
1608303690000|2020-12-18 15:01:30|22220.94|22220.94|22229.21|22229.21|22229.21|22229.21|22220.94|22220.94|0
1608303700000|2020-12-18 15:01:40|22229.74|22229.74|22229.11|22229.11|22230.17|22230.17|22229.11|22229.11|0
1608303710000|2020-12-18 15:01:50|22228.59|22228.59|22229.42|22229.42|22229.42|22229.42|22226.8|22226.8|0
1608303720000|2020-12-18 15:02:00|22231.76|22231.76|22236.33|22236.33|22236.33|22236.33|22231.76|22231.76|0
1608303730000|2020-12-18 15:02:10|22236.86|22236.86|22238.48|22238.48|22239.28|22239.28|22236.86|22236.86|0
1608303740000|2020-12-18 15:02:20|22239.01|22239.01|22235.94|22235.94|22239.01|22239.01|22232.98|22232.98|0
1608303750000|2020-12-18 15:02:30|22237.84|22237.84|22236.74|22236.74|22239.92|22239.92|22236.74|22236.74|0
1608303760000|2020-12-18 15:02:40|22235.37|22235.37|22229.69|22229.69|22235.37|22235.37|22229.69|22229.69|0
1608303770000|2020-12-18 15:02:50|22229.47|22229.47|22228.1|22228.1|22229.47|22229.47|22228.1|22228.1|0
1608303780000|2020-12-18 15:03:00|22229.68|22229.68|22232.7|22232.7|22233.48|22233.48|22229.68|22229.68|0
1608303790000|2020-12-18 15:03:10|22233.13|22233.13|22228.28|22228.28|22233.13|22233.13|22228.28|22228.28|0
1608303800000|2020-12-18 15:03:20|22228.8|22228.8|22234.48|22234.48|22236.38|22236.38|22228.8|22228.8|0
1608303810000|2020-12-18 15:03:30|22233.7|22233.7|22235.83|22235.83|22237.38|22237.38|22233.7|22233.7|0
1608303820000|2020-12-18 15:03:40|22236.61|22236.61|22236.17|22236.17|22236.94|22236.94|22235.83|22235.83|0
1608303830000|2020-12-18 15:03:50|22238.07|22238.07|22238.59|22238.59|22238.59|22238.59|22238.07|22238.07|0
1608303840000|2020-12-18 15:04:00|22237.54|22237.54|22232.89|22232.89|22237.54|22237.54|22232.89|22232.89|0
1608303850000|2020-12-18 15:04:10|22232.21|22232.21|22226.67|22226.67|22232.21|22232.21|22226.67|22226.67|0
1608303860000|2020-12-18 15:04:20|22226.45|22226.45|22218.83|22218.83|22226.45|22226.45|22218.83|22218.83|0
1608303870000|2020-12-18 15:04:30|22216.72|22216.72|22216.03|22216.03|22217.41|22217.41|22214.67|22214.67|0
1608303880000|2020-12-18 15:04:40|22215.97|22215.97|22215.07|22215.07|22216.65|22216.65|22215.07|22215.07|0
1608303890000|2020-12-18 15:04:50|22215.75|22215.75|22209.45|22209.45|22216.36|22216.36|22209.45|22209.45|0
1608303900000|2020-12-18 15:05:00|22208.67|22208.67|22212.62|22212.62|22214.18|22214.18|22208.67|22208.67|0
1608303910000|2020-12-18 15:05:10|22212.75|22212.75|22215.98|22215.98|22215.98|22215.98|22212.29|22212.29|0
1608303920000|2020-12-18 15:05:20|22216.76|22216.76|22209.5|22209.5|22219.5|22219.5|22209.5|22209.5|0
1608303930000|2020-12-18 15:05:30|22208.82|22208.82|22208.82|22208.82|22208.82|22208.82|22208.82|22208.82|0
1608303940000|2020-12-18 15:05:40|22208.04|22208.04|22215.61|22215.61|22216.47|22216.47|22208.04|22208.04|0
1608303950000|2020-12-18 15:05:50|22214.24|22214.24|22220.23|22220.23|22221.01|22221.01|22212.86|22212.86|0
1608303960000|2020-12-18 15:06:00|22217.48|22217.48|22214.35|22214.35|22217.48|22217.48|22209.7|22209.7|0
1608303970000|2020-12-18 15:06:10|22214.22|22214.22|22212.14|22212.14|22214.22|22214.22|22211.93|22211.93|0
1608303980000|2020-12-18 15:06:20|22211.46|22211.46|22209.72|22209.72|22211.99|22211.99|22209.72|22209.72|0
1608303990000|2020-12-18 15:06:30|22208.35|22208.35|22203.53|22203.53|22208.35|22208.35|22203.53|22203.53|0
1608304000000|2020-12-18 15:06:40|22203|22203|22211.82|22211.82|22211.82|22211.82|22203|22203|0
1608304010000|2020-12-18 15:06:50|22211.29|22211.29|22212.6|22212.6|22212.6|22212.6|22211.29|22211.29|0
1608304020000|2020-12-18 15:07:00|22211.54|22211.54|22215.48|22215.48|22215.48|22215.48|22211.54|22211.54|0
1608304030000|2020-12-18 15:07:10|22214.95|22214.95|22217.06|22217.06|22217.06|22217.06|22214.11|22214.11|0
1608304040000|2020-12-18 15:07:20|22216.01|22216.01|22215.48|22215.48|22216.01|22216.01|22214.43|22214.43|0
1608304050000|2020-12-18 15:07:30|22216.86|22216.86|22222.96|22222.96|22222.96|22222.96|22216.86|22216.86|0
1608304060000|2020-12-18 15:07:40|22224.33|22224.33|22222.36|22222.36|22224.33|22224.33|22221.59|22221.59|0
1608304070000|2020-12-18 15:07:50|22221.59|22221.59|22216.63|22216.63|22222.02|22222.02|22216.11|22216.11|0
1608304080000|2020-12-18 15:08:00|22216.11|22216.11|22213.34|22213.34|22217.94|22217.94|22213.34|22213.34|0
1608304090000|2020-12-18 15:08:10|22214.39|22214.39|22220.1|22220.1|22220.1|22220.1|22214.39|22214.39|0
1608304100000|2020-12-18 15:08:20|22220.03|22220.03|22223.64|22223.64|22223.64|22223.64|22218.05|22218.05|0
1608304110000|2020-12-18 15:08:30|22223.53|22223.53|22223.21|22223.21|22224.58|22224.58|22223.21|22223.21|0
1608304120000|2020-12-18 15:08:40|22222.15|22222.15|22220.33|22220.33|22222.15|22222.15|22220.09|22220.09|0
1608304130000|2020-12-18 15:08:50|22220.86|22220.86|22223.07|22223.07|22223.28|22223.28|22220.86|22220.86|0
1608304140000|2020-12-18 15:09:00|22222.85|22222.85|22225.72|22225.72|22226.57|22226.57|22222.85|22222.85|0
1608304150000|2020-12-18 15:09:10|22228.47|22228.47|22225.72|22225.72|22228.47|22228.47|22225.72|22225.72|0
1608304160000|2020-12-18 15:09:20|22225.84|22225.84|22226.79|22226.79|22226.83|22226.83|22225.84|22225.84|0
1608304170000|2020-12-18 15:09:30|22229.54|22229.54|22238.45|22238.45|22239.23|22239.23|22228.69|22228.69|0
1608304180000|2020-12-18 15:09:40|22237.92|22237.92|22237.78|22237.78|22237.92|22237.92|22237.78|22237.78|0
1608304190000|2020-12-18 15:09:50|22238.31|22238.31|22238.13|22238.13|22238.31|22238.31|22236.75|22236.75|0
1608304200000|2020-12-18 15:10:00|22238.56|22238.56|22241.38|22241.38|22241.81|22241.81|22238.34|22238.34|0
1608304210000|2020-12-18 15:10:10|22242.44|22242.44|22236.65|22236.65|22242.44|22242.44|22236.65|22236.65|0
1608304220000|2020-12-18 15:10:20|22243.57|22243.57|22240.03|22240.03|22243.57|22243.57|22240.03|22240.03|0
1608304230000|2020-12-18 15:10:30|22241.4|22241.4|22243.52|22243.52|22243.74|22243.74|22241.4|22241.4|0
1608304240000|2020-12-18 15:10:40|22243.63|22243.63|22244.44|22244.44|22244.44|22244.44|22243.63|22243.63|0
1608304250000|2020-12-18 15:10:50|22243.39|22243.39|22246.21|22246.21|22246.21|22246.21|22242.86|22242.86|0
1608304260000|2020-12-18 15:11:00|22245.74|22245.74|22253.66|22253.66|22253.78|22253.78|22245.74|22245.74|0
1608304270000|2020-12-18 15:11:10|22252.98|22252.98|22266.12|22266.12|22266.12|22266.12|22252.45|22252.45|0
1608304280000|2020-12-18 15:11:20|22265.35|22265.35|22266.15|22266.15|22266.4|22266.4|22265.35|22265.35|0
1608304290000|2020-12-18 15:11:30|22266.27|22266.27|22267.6|22267.6|22270.75|22270.75|22266.27|22266.27|0
1608304300000|2020-12-18 15:11:40|22267.72|22267.72|22274.74|22274.74|22274.74|22274.74|22266.44|22266.44|0
1608304310000|2020-12-18 15:11:50|22273.38|22273.38|22275.59|22275.59|22275.89|22275.89|22271.16|22271.16|0
1608304320000|2020-12-18 15:12:00|22277.14|22277.14|22287.49|22287.49|22287.49|22287.49|22277.14|22277.14|0
1608304330000|2020-12-18 15:12:10|22288.87|22288.87|22294.16|22294.16|22294.69|22294.69|22288.87|22288.87|0
1608304340000|2020-12-18 15:12:20|22296.5|22296.5|22290.93|22290.93|22296.5|22296.5|22290.93|22290.93|0
1608304350000|2020-12-18 15:12:30|22290.72|22290.72|22291.97|22291.97|22292.22|22292.22|22290.41|22290.41|0
1608304360000|2020-12-18 15:12:40|22290.07|22290.07|22290.75|22290.75|22291.97|22291.97|22290.07|22290.07|0
1608304380000|2020-12-18 15:13:00|22289.97|22289.97|22288.88|22288.88|22289.97|22289.97|22286.77|22286.77|0
1608304390000|2020-12-18 15:13:10|22287.83|22287.83|22279.94|22279.94|22287.83|22287.83|22278.57|22278.57|0
1608304400000|2020-12-18 15:13:20|22280.01|22280.01|22281.17|22281.17|22281.39|22281.39|22280.01|22280.01|0
1608304410000|2020-12-18 15:13:30|22282.55|22282.55|22277.27|22277.27|22282.55|22282.55|22277.27|22277.27|0
1608304420000|2020-12-18 15:13:40|22280.02|22280.02|22279.96|22279.96|22280.02|22280.02|22279.96|22279.96|0
1608304430000|2020-12-18 15:13:50|22280.17|22280.17|22273.72|22273.72|22280.17|22280.17|22273.72|22273.72|0
1608304440000|2020-12-18 15:14:00|22274.4|22274.4|22285.88|22285.88|22285.88|22285.88|22274.4|22274.4|0
1608304450000|2020-12-18 15:14:10|22288.63|22288.63|22291.76|22291.76|22291.76|22291.76|22288.63|22288.63|0
1608304460000|2020-12-18 15:14:20|22290.71|22290.71|22292.82|22292.82|22292.82|22292.82|22290.71|22290.71|0
1608304470000|2020-12-18 15:14:30|22292.29|22292.29|22297.47|22297.47|22297.54|22297.54|22292.29|22292.29|0
1608304480000|2020-12-18 15:14:40|22297.99|22297.99|22295.64|22295.64|22297.99|22297.99|22295.64|22295.64|0
1608304490000|2020-12-18 15:14:50|22294.26|22294.26|22290.44|22290.44|22297.01|22297.01|22289.92|22289.92|0
1608304500000|2020-12-18 15:15:00|22290.66|22290.66|22287.7|22287.7|22292.56|22292.56|22284.64|22284.64|0
1608304510000|2020-12-18 15:15:10|22286.32|22286.32|22284.54|22284.54|22286.56|22286.56|22284.54|22284.54|0
1608304520000|2020-12-18 15:15:20|22284.75|22284.75|22285.84|22285.84|22285.84|22285.84|22284.75|22284.75|0
1608304530000|2020-12-18 15:15:30|22285.78|22285.78|22286.62|22286.62|22286.62|22286.62|22285.25|22285.25|0
1608304540000|2020-12-18 15:15:40|22286.51|22286.51|22285.61|22285.61|22287.29|22287.29|22285.61|22285.61|0
1608304550000|2020-12-18 15:15:50|22286.99|22286.99|22285.2|22285.2|22287.1|22287.1|22284.99|22284.99|0
1608304560000|2020-12-18 15:16:00|22285.73|22285.73|22289.65|22289.65|22289.65|22289.65|22285.73|22285.73|0
1608304570000|2020-12-18 15:16:10|22290.95|22290.95|22290.36|22290.36|22290.95|22290.95|22289.58|22289.58|0
1608304580000|2020-12-18 15:16:20|22288.8|22288.8|22286.94|22286.94|22289.48|22289.48|22286.94|22286.94|0
1608304590000|2020-12-18 15:16:30|22288.31|22288.31|22288.96|22288.96|22288.96|22288.96|22288.31|22288.31|0
1608304600000|2020-12-18 15:16:40|22288.18|22288.18|22287.13|22287.13|22288.18|22288.18|22285.76|22285.76|0
1608304610000|2020-12-18 15:16:50|22285.76|22285.76|22286.51|22286.51|22286.51|22286.51|22282.71|22282.71|0
1608304620000|2020-12-18 15:17:00|22287.29|22287.29|22288.01|22288.01|22288.01|22288.01|22286.63|22286.63|0
1608304630000|2020-12-18 15:17:10|22290.16|22290.16|22291.43|22291.43|22292.8|22292.8|22290.16|22290.16|0
1608304640000|2020-12-18 15:17:20|22292.98|22292.98|22295.83|22295.83|22298.58|22298.58|22292.98|22292.98|0
1608304650000|2020-12-18 15:17:30|22296.36|22296.36|22296.38|22296.38|22297.75|22297.75|22296.36|22296.36|0
1608304660000|2020-12-18 15:17:40|22296.26|22296.26|22296.26|22296.26|22296.26|22296.26|22296.26|22296.26|0
1608304670000|2020-12-18 15:17:50|22296.21|22296.21|22295.15|22295.15|22296.21|22296.21|22295.15|22295.15|0
1608304680000|2020-12-18 15:18:00|22295.02|22295.02|22295.02|22295.02|22295.02|22295.02|22295.02|22295.02|0
1608304690000|2020-12-18 15:18:10|22293.64|22293.64|22293.64|22293.64|22295.02|22295.02|22293.64|22293.64|0
1608304700000|2020-12-18 15:18:20|22296.39|22296.39|22300.62|22300.62|22300.62|22300.62|22296.39|22296.39|0
1608304710000|2020-12-18 15:18:30|22300.55|22300.55|22305.66|22305.66|22305.66|22305.66|22300.55|22300.55|0
1608304720000|2020-12-18 15:18:40|22308.41|22308.41|22309.39|22309.39|22309.39|22309.39|22308.41|22308.41|0
1608304740000|2020-12-18 15:19:00|22309.18|22309.18|22314.51|22314.51|22315.04|22315.04|22309.18|22309.18|0
1608304750000|2020-12-18 15:19:10|22317.26|22317.26|22319.39|22319.39|22320.44|22320.44|22316.96|22316.96|0
1608304760000|2020-12-18 15:19:20|22320.44|22320.44|22321.78|22321.78|22321.78|22321.78|22320.44|22320.44|0
1608304770000|2020-12-18 15:19:30|22324.53|22324.53|22330.71|22330.71|22330.71|22330.71|22324.53|22324.53|0
1608304780000|2020-12-18 15:19:40|22331.23|22331.23|22331.31|22331.31|22334.8|22334.8|22331.23|22331.23|0
1608304790000|2020-12-18 15:19:50|22329.93|22329.93|22325.21|22325.21|22330.15|22330.15|22325.21|22325.21|0
1608304800000|2020-12-18 15:20:00|22322.46|22322.46|22317.5|22317.5|22322.98|22322.98|22317.5|22317.5|0
1608304810000|2020-12-18 15:20:10|22316.72|22316.72|22314.93|22314.93|22316.72|22316.72|22314.93|22314.93|0
1608304820000|2020-12-18 15:20:20|22315.04|22315.04|22316.36|22316.36|22317.2|22317.2|22315.04|22315.04|0
1608304830000|2020-12-18 15:20:30|22316.48|22316.48|22315.74|22315.74|22317.12|22317.12|22315.74|22315.74|0
1608304840000|2020-12-18 15:20:40|22318.49|22318.49|22319.88|22319.88|22319.88|22319.88|22318.49|22318.49|0
1608304850000|2020-12-18 15:20:50|22322.63|22322.63|22323.69|22323.69|22323.69|22323.69|22322.63|22322.63|0
1608304860000|2020-12-18 15:21:00|22323.92|22323.92|22318.38|22318.38|22323.92|22323.92|22318.38|22318.38|0
1608304870000|2020-12-18 15:21:10|22316.27|22316.27|22316.27|22316.27|22316.27|22316.27|22316.27|22316.27|0
1608304880000|2020-12-18 15:21:20|22314.9|22314.9|22317.65|22317.65|22317.65|22317.65|22314.9|22314.9|0
1608304890000|2020-12-18 15:21:30|22317.58|22317.58|22322.68|22322.68|22322.68|22322.68|22317.36|22317.36|0
1608304900000|2020-12-18 15:21:40|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|22324.05|0
1608304910000|2020-12-18 15:21:50|22323.52|22323.52|22323.94|22323.94|22323.94|22323.94|22323.52|22323.52|0
1608304920000|2020-12-18 15:22:00|22324.08|22324.08|22319.97|22319.97|22324.08|22324.08|22319.97|22319.97|0
1608304940000|2020-12-18 15:22:20|22318.59|22318.59|22314.13|22314.13|22318.59|22318.59|22314.13|22314.13|0
1608304950000|2020-12-18 15:22:30|22313.35|22313.35|22307.43|22307.43|22313.35|22313.35|22307.43|22307.43|0
1608304960000|2020-12-18 15:22:40|22306.06|22306.06|22298.76|22298.76|22306.58|22306.58|22298.76|22298.76|0
1608304970000|2020-12-18 15:22:50|22298.08|22298.08|22297.96|22297.96|22298.08|22298.08|22297.96|22297.96|0
1608304980000|2020-12-18 15:23:00|22298.49|22298.49|22299.76|22299.76|22299.76|22299.76|22297.8|22297.8|0
1608304990000|2020-12-18 15:23:10|22300.28|22300.28|22296.08|22296.08|22302.87|22302.87|22296.08|22296.08|0
1608305010000|2020-12-18 15:23:30|22295.85|22295.85|22292.06|22292.06|22297.75|22297.75|22292.06|22292.06|0
1608305020000|2020-12-18 15:23:40|22291.95|22291.95|22290.89|22290.89|22291.95|22291.95|22290.89|22290.89|0
1608305030000|2020-12-18 15:23:50|22290.68|22290.68|22291.23|22291.23|22291.23|22291.23|22288.52|22288.52|0
1608305040000|2020-12-18 15:24:00|22291.29|22291.29|22293.13|22293.13|22294.5|22294.5|22291.29|22291.29|0
1608305050000|2020-12-18 15:24:10|22291.76|22291.76|22292.19|22292.19|22292.19|22292.19|22291.76|22291.76|0
1608305060000|2020-12-18 15:24:20|22293.57|22293.57|22290.99|22290.99|22293.57|22293.57|22290.99|22290.99|0
1608305070000|2020-12-18 15:24:30|22287.26|22287.26|22288.57|22288.57|22288.57|22288.57|22287.26|22287.26|0
1608305090000|2020-12-18 15:24:50|22289.09|22289.09|22292.83|22292.83|22292.83|22292.83|22289.09|22289.09|0
1608305100000|2020-12-18 15:25:00|22294.26|22294.26|22294.79|22294.79|22294.79|22294.79|22294.26|22294.26|0
1608305110000|2020-12-18 15:25:10|22295.57|22295.57|22297.33|22297.33|22297.4|22297.4|22295.57|22295.57|0
1608305120000|2020-12-18 15:25:20|22298.11|22298.11|22296.01|22296.01|22299.7|22299.7|22295.49|22295.49|0
1608305130000|2020-12-18 15:25:30|22293.26|22293.26|22283.02|22283.02|22293.26|22293.26|22283.02|22283.02|0
1608305140000|2020-12-18 15:25:40|22282.8|22282.8|22282.99|22282.99|22282.99|22282.99|22282.8|22282.8|0
1608305150000|2020-12-18 15:25:50|22281.62|22281.62|22281.57|22281.57|22281.84|22281.84|22280.26|22280.26|0
1608305160000|2020-12-18 15:26:00|22282.35|22282.35|22285.8|22285.8|22285.8|22285.8|22281.66|22281.66|0
1608305170000|2020-12-18 15:26:10|22286.02|22286.02|22281.13|22281.13|22287.4|22287.4|22281.13|22281.13|0
1608305180000|2020-12-18 15:26:20|22280.08|22280.08|22277.22|22277.22|22280.08|22280.08|22277.22|22277.22|0
1608305190000|2020-12-18 15:26:30|22274.47|22274.47|22274|22274|22274.52|22274.52|22273.47|22273.47|0
1608305200000|2020-12-18 15:26:40|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|22273.56|0
1608305210000|2020-12-18 15:26:50|22273.77|22273.77|22265.06|22265.06|22273.77|22273.77|22265.06|22265.06|0
1608305220000|2020-12-18 15:27:00|22264.84|22264.84|22262.02|22262.02|22266.22|22266.22|22261.7|22261.7|0
1608305230000|2020-12-18 15:27:10|22260.64|22260.64|22253.1|22253.1|22260.64|22260.64|22253.1|22253.1|0
1608305240000|2020-12-18 15:27:20|22252.88|22252.88|22249.74|22249.74|22252.88|22252.88|22249.74|22249.74|0
1608305250000|2020-12-18 15:27:30|22250.79|22250.79|22243.67|22243.67|22252.17|22252.17|22243.67|22243.67|0
1608305260000|2020-12-18 15:27:40|22246.42|22246.42|22250.11|22250.11|22250.64|22250.64|22246.42|22246.42|0
1608305270000|2020-12-18 15:27:50|22248.07|22248.07|22247.28|22247.28|22248.27|22248.27|22246.69|22246.69|0
1608305280000|2020-12-18 15:28:00|22247.5|22247.5|22246.44|22246.44|22247.5|22247.5|22246.44|22246.44|0
1608305290000|2020-12-18 15:28:10|22245.67|22245.67|22241.11|22241.11|22245.67|22245.67|22241.11|22241.11|0
1608305300000|2020-12-18 15:28:20|22240.99|22240.99|22241.11|22241.11|22241.11|22241.11|22240.99|22240.99|0
1608305310000|2020-12-18 15:28:30|22238.36|22238.36|22242.69|22242.69|22242.69|22242.69|22237.31|22237.31|0
1608305320000|2020-12-18 15:28:40|22241.11|22241.11|22244.25|22244.25|22244.25|22244.25|22241.11|22241.11|0
1608305330000|2020-12-18 15:28:50|22247.21|22247.21|22243.4|22243.4|22247.21|22247.21|22242.88|22242.88|0
1608305340000|2020-12-18 15:29:00|22243.62|22243.62|22243.43|22243.43|22244.15|22244.15|22243.43|22243.43|0
1608305350000|2020-12-18 15:29:10|22240.68|22240.68|22243.43|22243.43|22243.43|22243.43|22240.68|22240.68|0
1608305360000|2020-12-18 15:29:20|22242.65|22242.65|22246.23|22246.23|22248.29|22248.29|22242.65|22242.65|0
1608305370000|2020-12-18 15:29:30|22245.71|22245.71|22242.96|22242.96|22245.71|22245.71|22242.96|22242.96|0
1608305380000|2020-12-18 15:29:40|22244.33|22244.33|22244.86|22244.86|22244.86|22244.86|22244.33|22244.33|0
1608305390000|2020-12-18 15:29:50|22243.48|22243.48|22242.65|22242.65|22244.01|22244.01|22242.65|22242.65|0
1608305400000|2020-12-18 15:30:00|22242.12|22242.12|22241|22241|22242.12|22242.12|22241|22241|0
1608305410000|2020-12-18 15:30:10|22240.93|22240.93|22245.08|22245.08|22245.08|22245.08|22240.93|22240.93|0
1608305420000|2020-12-18 15:30:20|22242.33|22242.33|22242.33|22242.33|22242.33|22242.33|22242.33|22242.33|0
1608305430000|2020-12-18 15:30:30|22242.77|22242.77|22242.93|22242.93|22244.83|22244.83|22242.77|22242.77|0
1608305440000|2020-12-18 15:30:40|22244.48|22244.48|22246.02|22246.02|22246.02|22246.02|22244.48|22244.48|0
1608305450000|2020-12-18 15:30:50|22245.49|22245.49|22242.75|22242.75|22247.92|22247.92|22242.75|22242.75|0
1608305460000|2020-12-18 15:31:00|22244.12|22244.12|22245.81|22245.81|22248.77|22248.77|22240.6|22240.6|0
1608305470000|2020-12-18 15:31:10|22247.18|22247.18|22246.74|22246.74|22249.24|22249.24|22245.96|22245.96|0
1608305480000|2020-12-18 15:31:20|22245.96|22245.96|22245.96|22245.96|22245.96|22245.96|22245.96|22245.96|0
1608305490000|2020-12-18 15:31:30|22247.34|22247.34|22243.77|22243.77|22247.34|22247.34|22243.77|22243.77|0
1608305500000|2020-12-18 15:31:40|22241.02|22241.02|22239.03|22239.03|22241.02|22241.02|22238.09|22238.09|0
1608305520000|2020-12-18 15:32:00|22236.28|22236.28|22236.61|22236.61|22236.61|22236.61|22234.18|22234.18|0
1608305530000|2020-12-18 15:32:10|22235.23|22235.23|22230.11|22230.11|22235.23|22235.23|22229.92|22229.92|0
1608305540000|2020-12-18 15:32:20|22229.43|22229.43|22229.25|22229.25|22231.82|22231.82|22223.25|22223.25|0
1608305550000|2020-12-18 15:32:30|22227.2|22227.2|22226.9|22226.9|22227.2|22227.2|22226.9|22226.9|0
1608305560000|2020-12-18 15:32:40|22226.69|22226.69|22230.13|22230.13|22232.88|22232.88|22225.69|22225.69|0
1608305570000|2020-12-18 15:32:50|22229.7|22229.7|22224.06|22224.06|22229.7|22229.7|22224.06|22224.06|0
1608305580000|2020-12-18 15:33:00|22225.43|22225.43|22228.7|22228.7|22228.7|22228.7|22225.43|22225.43|0
1608305590000|2020-12-18 15:33:10|22228.64|22228.64|22223.53|22223.53|22228.64|22228.64|22223.53|22223.53|0
1608305600000|2020-12-18 15:33:20|22222.15|22222.15|22222.09|22222.09|22222.15|22222.15|22222.09|22222.09|0
1608305610000|2020-12-18 15:33:30|22221.04|22221.04|22222.09|22222.09|22222.09|22222.09|22221.04|22221.04|0
1608305620000|2020-12-18 15:33:40|22221.86|22221.86|22220.67|22220.67|22221.86|22221.86|22220.67|22220.67|0
1608305630000|2020-12-18 15:33:50|22222.05|22222.05|22219.3|22219.3|22222.05|22222.05|22219.3|22219.3|0
1608305640000|2020-12-18 15:34:00|22219.03|22219.03|22215.45|22215.45|22219.03|22219.03|22214.65|22214.65|0
1608305650000|2020-12-18 15:34:10|22214.77|22214.77|22213.4|22213.4|22214.77|22214.77|22213.4|22213.4|0
1608305660000|2020-12-18 15:34:20|22213.92|22213.92|22215.28|22215.28|22215.5|22215.5|22213.92|22213.92|0
1608305670000|2020-12-18 15:34:30|22215.35|22215.35|22218.85|22218.85|22218.85|22218.85|22214.3|22214.3|0
1608305680000|2020-12-18 15:34:40|22218.16|22218.16|22219.72|22219.72|22219.72|22219.72|22218.16|22218.16|0
1608305690000|2020-12-18 15:34:50|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|22218.35|0
1608305700000|2020-12-18 15:35:00|22219.13|22219.13|22223.36|22223.36|22223.36|22223.36|22219.13|22219.13|0
1608305710000|2020-12-18 15:35:10|22224.73|22224.73|22227.68|22227.68|22227.68|22227.68|22224.73|22224.73|0
1608305720000|2020-12-18 15:35:20|22228.46|22228.46|22231.91|22231.91|22231.91|22231.91|22228.46|22228.46|0
1608305730000|2020-12-18 15:35:30|22232.44|22232.44|22230.93|22230.93|22233.82|22233.82|22230.93|22230.93|0
1608305740000|2020-12-18 15:35:40|22231.46|22231.46|22232.05|22232.05|22232.05|22232.05|22231.46|22231.46|0
1608305750000|2020-12-18 15:35:50|22233.43|22233.43|22227.59|22227.59|22233.43|22233.43|22227.59|22227.59|0
1608305760000|2020-12-18 15:36:00|22228.27|22228.27|22223.63|22223.63|22229.48|22229.48|22221.62|22221.62|0
1608305770000|2020-12-18 15:36:10|22223.41|22223.41|22224.76|22224.76|22224.76|22224.76|22223.2|22223.2|0
1608305780000|2020-12-18 15:36:20|22225.29|22225.29|22230.04|22230.04|22230.04|22230.04|22225.29|22225.29|0
1608305790000|2020-12-18 15:36:30|22230.56|22230.56|22233.98|22233.98|22233.98|22233.98|22230.56|22230.56|0
1608305800000|2020-12-18 15:36:40|22237.26|22237.26|22236.99|22236.99|22239.41|22239.41|22236.14|22236.14|0
1608305810000|2020-12-18 15:36:50|22237.51|22237.51|22237.4|22237.4|22239.41|22239.41|22237.26|22237.26|0
1608305820000|2020-12-18 15:37:00|22238.45|22238.45|22243.27|22243.27|22243.27|22243.27|22238.45|22238.45|0
1608305830000|2020-12-18 15:37:10|22242.75|22242.75|22233.77|22233.77|22242.75|22242.75|22233.77|22233.77|0
1608305840000|2020-12-18 15:37:20|22232.99|22232.99|22235.08|22235.08|22235.08|22235.08|22232.99|22232.99|0
1608305850000|2020-12-18 15:37:30|22235.6|22235.6|22239.62|22239.62|22239.62|22239.62|22235.6|22235.6|0
1608305860000|2020-12-18 15:37:40|22239.4|22239.4|22237.69|22237.69|22239.4|22239.4|22237.69|22237.69|0
1608305870000|2020-12-18 15:37:50|22237.81|22237.81|22238.22|22238.22|22239.73|22239.73|22237.44|22237.44|0
1608305880000|2020-12-18 15:38:00|22238.01|22238.01|22230.95|22230.95|22238.01|22238.01|22230.95|22230.95|0
1608305890000|2020-12-18 15:38:10|22230.17|22230.17|22226.81|22226.81|22230.17|22230.17|22223.78|22223.78|0
1608305900000|2020-12-18 15:38:20|22228.37|22228.37|22230.91|22230.91|22230.91|22230.91|22227.11|22227.11|0
1608305910000|2020-12-18 15:38:30|22229.35|22229.35|22223.82|22223.82|22229.35|22229.35|22223.82|22223.82|0
1608305920000|2020-12-18 15:38:40|22224.35|22224.35|22225.77|22225.77|22225.77|22225.77|22223.5|22223.5|0
1608305930000|2020-12-18 15:38:50|22226.3|22226.3|22225.06|22225.06|22226.3|22226.3|22225.06|22225.06|0
1608305940000|2020-12-18 15:39:00|22224.85|22224.85|22224.85|22224.85|22224.85|22224.85|22224.85|22224.85|0
1608305960000|2020-12-18 15:39:20|22224.19|22224.19|22224.12|22224.12|22224.26|22224.26|22224.12|22224.12|0
1608305970000|2020-12-18 15:39:30|22225.49|22225.49|22221.68|22221.68|22225.49|22225.49|22221.68|22221.68|0
1608305980000|2020-12-18 15:39:40|22223.06|22223.06|22226.48|22226.48|22228.91|22228.91|22223.06|22223.06|0
1608305990000|2020-12-18 15:39:50|22226.92|22226.92|22230.57|22230.57|22231.35|22231.35|22226.92|22226.92|0
1608306000000|2020-12-18 15:40:00|22230.05|22230.05|22230.39|22230.39|22230.39|22230.39|22226.68|22226.68|0
1608306010000|2020-12-18 15:40:10|22230.91|22230.91|22235.19|22235.19|22235.19|22235.19|22230.91|22230.91|0
1608306020000|2020-12-18 15:40:20|22237.29|22237.29|22233.63|22233.63|22237.29|22237.29|22233.63|22233.63|0
1608306030000|2020-12-18 15:40:30|22230.88|22230.88|22228.45|22228.45|22231.73|22231.73|22228.45|22228.45|0
1608306040000|2020-12-18 15:40:40|22227.4|22227.4|22227.93|22227.93|22227.93|22227.93|22227.4|22227.4|0
1608306050000|2020-12-18 15:40:50|22229.3|22229.3|22221.11|22221.11|22229.37|22229.37|22221.11|22221.11|0
1608306060000|2020-12-18 15:41:00|22221.64|22221.64|22225.42|22225.42|22225.65|22225.65|22221.64|22221.64|0
1608306070000|2020-12-18 15:41:10|22227|22227|22227|22227|22227|22227|22227|22227|0
1608306080000|2020-12-18 15:41:20|22227.52|22227.52|22233.01|22233.01|22233.01|22233.01|22227.52|22227.52|0
1608306090000|2020-12-18 15:41:30|22234.06|22234.06|22237.33|22237.33|22237.33|22237.33|22234.06|22234.06|0
1608306100000|2020-12-18 15:41:40|22237.54|22237.54|22244.93|22244.93|22244.93|22244.93|22237.54|22237.54|0
1608306110000|2020-12-18 15:41:50|22243.03|22243.03|22241.78|22241.78|22243.03|22243.03|22241.78|22241.78|0
1608306120000|2020-12-18 15:42:00|22240.73|22240.73|22241.57|22241.57|22241.57|22241.57|22240.3|22240.3|0
1608306130000|2020-12-18 15:42:10|22241.78|22241.78|22244.79|22244.79|22244.79|22244.79|22241.26|22241.26|0
1608306140000|2020-12-18 15:42:20|22245.32|22245.32|22245.32|22245.32|22246.69|22246.69|22245.32|22245.32|0
1608306150000|2020-12-18 15:42:30|22246.37|22246.37|22246.37|22246.37|22246.44|22246.44|22245.85|22245.85|0
1608306160000|2020-12-18 15:42:40|22246.59|22246.59|22250.86|22250.86|22250.86|22250.86|22246.59|22246.59|0
1608306170000|2020-12-18 15:42:50|22249.49|22249.49|22250.44|22250.44|22251.13|22251.13|22249.49|22249.49|0
1608306180000|2020-12-18 15:43:00|22249.92|22249.92|22239.78|22239.78|22250.44|22250.44|22238.63|22238.63|0
1608306190000|2020-12-18 15:43:10|22241.15|22241.15|22239.78|22239.78|22241.15|22241.15|22239.78|22239.78|0
1608306200000|2020-12-18 15:43:20|22238.2|22238.2|22235.14|22235.14|22238.2|22238.2|22235.14|22235.14|0
1608306210000|2020-12-18 15:43:30|22234.92|22234.92|22226.29|22226.29|22238.15|22238.15|22226.29|22226.29|0
1608306220000|2020-12-18 15:43:40|22225.23|22225.23|22226.29|22226.29|22226.29|22226.29|22225.23|22225.23|0
1608306230000|2020-12-18 15:43:50|22227.66|22227.66|22227.52|22227.52|22227.66|22227.66|22227.52|22227.52|0
1608306240000|2020-12-18 15:44:00|22226.15|22226.15|22223.77|22223.77|22226.15|22226.15|22223.03|22223.03|0
1608306250000|2020-12-18 15:44:10|22224.3|22224.3|22223.42|22223.42|22224.3|22224.3|22222.74|22222.74|0
1608306260000|2020-12-18 15:44:20|22224.8|22224.8|22229.8|22229.8|22230.58|22230.58|22224.8|22224.8|0
1608306270000|2020-12-18 15:44:30|22229.59|22229.59|22227.29|22227.29|22229.59|22229.59|22227.16|22227.16|0
1608306280000|2020-12-18 15:44:40|22227.18|22227.18|22223.59|22223.59|22227.18|22227.18|22223.38|22223.38|0
1608306290000|2020-12-18 15:44:50|22224.37|22224.37|22222.99|22222.99|22224.37|22224.37|22222.99|22222.99|0
1608306300000|2020-12-18 15:45:00|22222.88|22222.88|22223.83|22223.83|22223.83|22223.83|22222.88|22222.88|0
1608306310000|2020-12-18 15:45:10|22225.21|22225.21|22225.92|22225.92|22225.92|22225.92|22225.21|22225.21|0
1608306320000|2020-12-18 15:45:20|22226.14|22226.14|22227.58|22227.58|22228.96|22228.96|22226.14|22226.14|0
1608306330000|2020-12-18 15:45:30|22228.11|22228.11|22225.39|22225.39|22228.11|22228.11|22225.39|22225.39|0
1608306340000|2020-12-18 15:45:40|22222.96|22222.96|22223.39|22223.39|22223.39|22223.39|22222.96|22222.96|0
1608306350000|2020-12-18 15:45:50|22223.61|22223.61|22222.24|22222.24|22223.61|22223.61|22222.24|22222.24|0
1608306360000|2020-12-18 15:46:00|22220.16|22220.16|22217.63|22217.63|22220.16|22220.16|22217.63|22217.63|0
1608306370000|2020-12-18 15:46:10|22216.95|22216.95|22218.22|22218.22|22218.22|22218.22|22216.95|22216.95|0
1608306380000|2020-12-18 15:46:20|22217.44|22217.44|22216.91|22216.91|22217.44|22217.44|22216.91|22216.91|0
1608306390000|2020-12-18 15:46:30|22216.98|22216.98|22211.54|22211.54|22216.98|22216.98|22210.81|22210.81|0
1608306400000|2020-12-18 15:46:40|22211.32|22211.32|22211.84|22211.84|22211.84|22211.84|22211.32|22211.32|0
1608306410000|2020-12-18 15:46:50|22212.53|22212.53|22218.22|22218.22|22220.27|22220.27|22212.53|22212.53|0
1608306420000|2020-12-18 15:47:00|22218.9|22218.9|22211.37|22211.37|22218.9|22218.9|22211.31|22211.31|0
1608306430000|2020-12-18 15:47:10|22210.6|22210.6|22209.29|22209.29|22210.6|22210.6|22207.86|22207.86|0
1608306440000|2020-12-18 15:47:20|22209.82|22209.82|22209.49|22209.49|22210.02|22210.02|22209.49|22209.49|0
1608306450000|2020-12-18 15:47:30|22207.6|22207.6|22208.05|22208.05|22208.05|22208.05|22207.6|22207.6|0
1608306460000|2020-12-18 15:47:40|22207.62|22207.62|22206.46|22206.46|22207.84|22207.84|22206.46|22206.46|0
1608306470000|2020-12-18 15:47:50|22206.34|22206.34|22206.09|22206.09|22206.34|22206.34|22204.01|22204.01|0
1608306480000|2020-12-18 15:48:00|22205.57|22205.57|22203.67|22203.67|22205.57|22205.57|22203.67|22203.67|0
1608306490000|2020-12-18 15:48:10|22203.55|22203.55|22203.75|22203.75|22203.82|22203.82|22203.55|22203.55|0
1608306510000|2020-12-18 15:48:30|22204.28|22204.28|22204.56|22204.56|22204.56|22204.56|22204.28|22204.28|0
1608306520000|2020-12-18 15:48:40|22203.19|22203.19|22203.33|22203.33|22203.33|22203.33|22203.19|22203.19|0
1608306530000|2020-12-18 15:48:50|22203.39|22203.39|22202.34|22202.34|22203.39|22203.39|22202.34|22202.34|0
1608306540000|2020-12-18 15:49:00|22204.24|22204.24|22202.34|22202.34|22204.24|22204.24|22202.34|22202.34|0
1608306550000|2020-12-18 15:49:10|22201.81|22201.81|22201.02|22201.02|22202.34|22202.34|22201.02|22201.02|0
1608306560000|2020-12-18 15:49:20|22200.95|22200.95|22206.42|22206.42|22206.42|22206.42|22200.88|22200.88|0
1608306570000|2020-12-18 15:49:30|22205.89|22205.89|22206.42|22206.42|22206.42|22206.42|22205.36|22205.36|0
1608306580000|2020-12-18 15:49:40|22206.94|22206.94|22209.37|22209.37|22211.8|22211.8|22206.94|22206.94|0
1608306590000|2020-12-18 15:49:50|22208|22208|22209.06|22209.06|22209.06|22209.06|22207.68|22207.68|0
1608306600000|2020-12-18 15:50:00|22210.11|22210.11|22208.21|22208.21|22210.64|22210.64|22208.21|22208.21|0
1608306610000|2020-12-18 15:50:10|22207.68|22207.68|22207.68|22207.68|22207.68|22207.68|22207.68|22207.68|0
1608306620000|2020-12-18 15:50:20|22208.21|22208.21|22208.21|22208.21|22208.21|22208.21|22207.68|22207.68|0
1608306630000|2020-12-18 15:50:30|22207.16|22207.16|22207.68|22207.68|22207.68|22207.68|22207.16|22207.16|0
1608306640000|2020-12-18 15:50:40|22206.13|22206.13|22204.64|22204.64|22206.13|22206.13|22204.57|22204.57|0
1608306660000|2020-12-18 15:51:00|22205.16|22205.16|22211.48|22211.48|22212.01|22212.01|22205.16|22205.16|0
1608306670000|2020-12-18 15:51:10|22213.04|22213.04|22215.26|22215.26|22215.79|22215.79|22212.26|22212.26|0
1608306680000|2020-12-18 15:51:20|22214.73|22214.73|22214.62|22214.62|22214.73|22214.73|22214.62|22214.62|0
1608306690000|2020-12-18 15:51:30|22216.2|22216.2|22217.57|22217.57|22217.57|22217.57|22216.2|22216.2|0
1608306710000|2020-12-18 15:51:50|22218.62|22218.62|22218.62|22218.62|22218.62|22218.62|22218.62|22218.62|0
1608306720000|2020-12-18 15:52:00|22218.74|22218.74|22217.37|22217.37|22220.12|22220.12|22217.37|22217.37|0
1608306730000|2020-12-18 15:52:10|22215.47|22215.47|22215.47|22215.47|22215.47|22215.47|22215.47|22215.47|0
1608306740000|2020-12-18 15:52:20|22216.84|22216.84|22216.98|22216.98|22216.98|22216.98|22216.84|22216.84|0
1608306750000|2020-12-18 15:52:30|22217.5|22217.5|22217.29|22217.29|22217.5|22217.5|22217.29|22217.29|0
1608306760000|2020-12-18 15:52:40|22216.65|22216.65|22212.13|22212.13|22216.65|22216.65|22211.6|22211.6|0
1608306770000|2020-12-18 15:52:50|22212.01|22212.01|22211.8|22211.8|22212.01|22212.01|22211.8|22211.8|0
1608306780000|2020-12-18 15:53:00|22211.69|22211.69|22213|22213|22213|22213|22211.62|22211.62|0
1608306790000|2020-12-18 15:53:10|22210.25|22210.25|22209.01|22209.01|22210.25|22210.25|22207.57|22207.57|0
1608306800000|2020-12-18 15:53:20|22208.49|22208.49|22205.53|22205.53|22208.49|22208.49|22203.79|22203.79|0
1608306810000|2020-12-18 15:53:30|22206.21|22206.21|22204.66|22204.66|22206.21|22206.21|22204.66|22204.66|0
1608306820000|2020-12-18 15:53:40|22206.21|22206.21|22208.16|22208.16|22208.16|22208.16|22206.21|22206.21|0
1608306830000|2020-12-18 15:53:50|22208.94|22208.94|22208.91|22208.91|22208.98|22208.98|22208.16|22208.16|0
1608306840000|2020-12-18 15:54:00|22210.29|22210.29|22213.33|22213.33|22213.4|22213.4|22210.29|22210.29|0
1608306850000|2020-12-18 15:54:10|22212.65|22212.65|22207.71|22207.71|22212.65|22212.65|22207.71|22207.71|0
1608306860000|2020-12-18 15:54:20|22206.33|22206.33|22204.96|22204.96|22206.33|22206.33|22203.58|22203.58|0
1608306870000|2020-12-18 15:54:30|22204.74|22204.74|22204.33|22204.33|22204.86|22204.86|22204.33|22204.33|0
1608306880000|2020-12-18 15:54:40|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|22203.81|0
1608306890000|2020-12-18 15:54:50|22201.76|22201.76|22201.23|22201.23|22201.76|22201.76|22201.23|22201.23|0
1608306900000|2020-12-18 15:55:00|22201.37|22201.37|22205.8|22205.8|22206.58|22206.58|22201.37|22201.37|0
1608306910000|2020-12-18 15:55:10|22205.87|22205.87|22198.39|22198.39|22205.87|22205.87|22198.39|22198.39|0
1608306920000|2020-12-18 15:55:20|22200.72|22200.72|22204.84|22204.84|22204.84|22204.84|22198.57|22198.57|0
1608306930000|2020-12-18 15:55:30|22204.96|22204.96|22222.07|22222.07|22222.07|22222.07|22204.96|22204.96|0
1608306940000|2020-12-18 15:55:40|22222.28|22222.28|22224.5|22224.5|22225.56|22225.56|22222.28|22222.28|0
1608306950000|2020-12-18 15:55:50|22223.13|22223.13|22221.37|22221.37|22223.13|22223.13|22220.96|22220.96|0
1608306960000|2020-12-18 15:56:00|22222.74|22222.74|22218.33|22218.33|22224.77|22224.77|22218.33|22218.33|0
1608306970000|2020-12-18 15:56:10|22218.27|22218.27|22219.51|22219.51|22219.51|22219.51|22218.12|22218.12|0
1608306980000|2020-12-18 15:56:20|22219.73|22219.73|22215.72|22215.72|22220.46|22220.46|22215.72|22215.72|0
1608306990000|2020-12-18 15:56:30|22217.28|22217.28|22222.07|22222.07|22222.07|22222.07|22217.28|22217.28|0
1608307000000|2020-12-18 15:56:40|22224.17|22224.17|22225.73|22225.73|22225.95|22225.95|22224.17|22224.17|0
1608307010000|2020-12-18 15:56:50|22226.78|22226.78|22214.76|22214.76|22230.58|22230.58|22214.24|22214.24|0
1608307020000|2020-12-18 15:57:00|22217.1|22217.1|22219.18|22219.18|22219.18|22219.18|22217.1|22217.1|0
1608307030000|2020-12-18 15:57:10|22219.71|22219.71|22218.86|22218.86|22219.78|22219.78|22218.86|22218.86|0
1608307040000|2020-12-18 15:57:20|22219.92|22219.92|22223.98|22223.98|22224.05|22224.05|22219.92|22219.92|0
1608307050000|2020-12-18 15:57:30|22224.67|22224.67|22228.24|22228.24|22228.24|22228.24|22224.6|22224.6|0
1608307060000|2020-12-18 15:57:40|22226.93|22226.93|22223.44|22223.44|22226.93|22226.93|22223.13|22223.13|0
1608307070000|2020-12-18 15:57:50|22223.11|22223.11|22220.95|22220.95|22223.11|22223.11|22220.95|22220.95|0
1608307080000|2020-12-18 15:58:00|22221.02|22221.02|22226.45|22226.45|22226.45|22226.45|22221.02|22221.02|0
1608307100000|2020-12-18 15:58:20|22226.38|22226.38|22226.38|22226.38|22226.38|22226.38|22226.38|22226.38|0
1608307110000|2020-12-18 15:58:30|22224.8|22224.8|22228.02|22228.02|22228.02|22228.02|22224.8|22224.8|0
1608307120000|2020-12-18 15:58:40|22228.8|22228.8|22228.8|22228.8|22228.8|22228.8|22228.8|22228.8|0
1608307130000|2020-12-18 15:58:50|22228.58|22228.58|22227.38|22227.38|22228.82|22228.82|22227.38|22227.38|0
1608307140000|2020-12-18 15:59:00|22225.48|22225.48|22224.06|22224.06|22225.64|22225.64|22224.06|22224.06|0
1608307150000|2020-12-18 15:59:10|22223.84|22223.84|22213.88|22213.88|22223.84|22223.84|22213.88|22213.88|0
1608307160000|2020-12-18 15:59:20|22214.66|22214.66|22213.82|22213.82|22214.88|22214.88|22213.82|22213.82|0
1608307170000|2020-12-18 15:59:30|22213.61|22213.61|22216.56|22216.56|22216.56|22216.56|22212.93|22212.93|0
1608307190000|2020-12-18 15:59:50|22216.66|22216.66|22217.41|22217.41|22217.41|22217.41|22216.66|22216.66|0
1608307200000|2020-12-18 16:00:00|22216.03|22216.03|22218.94|22218.94|22219.01|22219.01|22214.98|22214.98|0
1608307210000|2020-12-18 16:00:10|22220.31|22220.31|22222.64|22222.64|22222.7|22222.7|22220.31|22220.31|0
1608307220000|2020-12-18 16:00:20|22222.7|22222.7|22222.55|22222.55|22224.01|22224.01|22222.55|22222.55|0
1608307230000|2020-12-18 16:00:30|22223.33|22223.33|22225.36|22225.36|22225.36|22225.36|22223.33|22223.33|0
1608307240000|2020-12-18 16:00:40|22225.43|22225.43|22225.43|22225.43|22225.43|22225.43|22225.43|22225.43|0
1608307250000|2020-12-18 16:00:50|22224.75|22224.75|22226.31|22226.31|22227.09|22227.09|22224.75|22224.75|0
1608307260000|2020-12-18 16:01:00|22226.09|22226.09|22225.36|22225.36|22226.09|22226.09|22224.56|22224.56|0
1608307270000|2020-12-18 16:01:10|22225.55|22225.55|22226.31|22226.31|22226.31|22226.31|22225.55|22225.55|0
1608307280000|2020-12-18 16:01:20|22227.09|22227.09|22225.26|22225.26|22227.09|22227.09|22225.26|22225.26|0
1608307290000|2020-12-18 16:01:30|22224.48|22224.48|22218.05|22218.05|22224.48|22224.48|22218.05|22218.05|0
1608307300000|2020-12-18 16:01:40|22218.83|22218.83|22220.36|22220.36|22220.36|22220.36|22218.83|22218.83|0
1608307310000|2020-12-18 16:01:50|22220.29|22220.29|22221.16|22221.16|22221.94|22221.94|22219.51|22219.51|0
1608307320000|2020-12-18 16:02:00|22222.21|22222.21|22223.58|22223.58|22223.58|22223.58|22222.21|22222.21|0
1608307330000|2020-12-18 16:02:10|22224.36|22224.36|22224.58|22224.58|22224.58|22224.58|22224.36|22224.36|0
1608307340000|2020-12-18 16:02:20|22225.1|22225.1|22225.1|22225.1|22225.1|22225.1|22225.1|22225.1|0
1608307350000|2020-12-18 16:02:30|22225.03|22225.03|22224.76|22224.76|22225.03|22225.03|22224.76|22224.76|0
1608307370000|2020-12-18 16:02:50|22226.13|22226.13|22226.19|22226.19|22226.19|22226.19|22226.13|22226.13|0
1608307380000|2020-12-18 16:03:00|22224.82|22224.82|22219.91|22219.91|22224.82|22224.82|22219.56|22219.56|0
1608307390000|2020-12-18 16:03:10|22219.13|22219.13|22217.69|22217.69|22219.13|22219.13|22217.69|22217.69|0
1608307400000|2020-12-18 16:03:20|22217.57|22217.57|22218.42|22218.42|22219.4|22219.4|22215.14|22215.14|0
1608307410000|2020-12-18 16:03:30|22218.3|22218.3|22215.02|22215.02|22218.3|22218.3|22215.02|22215.02|0
1608307420000|2020-12-18 16:03:40|22214.25|22214.25|22212.08|22212.08|22214.25|22214.25|22212.08|22212.08|0
1608307430000|2020-12-18 16:03:50|22211.56|22211.56|22211.81|22211.81|22211.81|22211.81|22208.81|22208.81|0
1608307440000|2020-12-18 16:04:00|22215.93|22215.93|22217.44|22217.44|22218.86|22218.86|22215.93|22215.93|0
1608307450000|2020-12-18 16:04:10|22216.07|22216.07|22215.01|22215.01|22216.07|22216.07|22215.01|22215.01|0
1608307460000|2020-12-18 16:04:20|22213.65|22213.65|22214.43|22214.43|22214.43|22214.43|22213.65|22213.65|0
1608307470000|2020-12-18 16:04:30|22214.31|22214.31|22214.31|22214.31|22214.31|22214.31|22214.31|22214.31|0
1608307480000|2020-12-18 16:04:40|22214.53|22214.53|22211.1|22211.1|22214.53|22214.53|22211.05|22211.05|0
1608307490000|2020-12-18 16:04:50|22212.48|22212.48|22213.3|22213.3|22213.3|22213.3|22212.48|22212.48|0
1608307500000|2020-12-18 16:05:00|22213.98|22213.98|22222.16|22222.16|22222.16|22222.16|22213.98|22213.98|0
1608307510000|2020-12-18 16:05:10|22221.1|22221.1|22221.63|22221.63|22221.63|22221.63|22221.1|22221.1|0
1608307520000|2020-12-18 16:05:20|22222.16|22222.16|22223|22223|22223|22223|22222.16|22222.16|0
1608307530000|2020-12-18 16:05:30|22222.94|22222.94|22222.94|22222.94|22222.94|22222.94|22222.94|22222.94|0
1608307540000|2020-12-18 16:05:40|22223.05|22223.05|22224.84|22224.84|22225.62|22225.62|22223.05|22223.05|0
1608307550000|2020-12-18 16:05:50|22224.77|22224.77|22223.88|22223.88|22224.77|22224.77|22223.88|22223.88|0
1608307560000|2020-12-18 16:06:00|22222.83|22222.83|22219.34|22219.34|22222.83|22222.83|22219.34|22219.34|0
1608307570000|2020-12-18 16:06:10|22217.31|22217.31|22217.31|22217.31|22217.31|22217.31|22217.31|22217.31|0
1608307580000|2020-12-18 16:06:20|22217.53|22217.53|22217.53|22217.53|22217.53|22217.53|22217.53|22217.53|0
1608307590000|2020-12-18 16:06:30|22216.15|22216.15|22211.8|22211.8|22216.15|22216.15|22211.8|22211.8|0
1608307600000|2020-12-18 16:06:40|22211.92|22211.92|22212.23|22212.23|22212.76|22212.76|22211.92|22211.92|0
1608307610000|2020-12-18 16:06:50|22213.11|22213.11|22215.1|22215.1|22215.1|22215.1|22212.42|22212.42|0
1608307620000|2020-12-18 16:07:00|22215.03|22215.03|22205.35|22205.35|22215.03|22215.03|22205.35|22205.35|0
1608307630000|2020-12-18 16:07:10|22205.42|22205.42|22204.83|22204.83|22205.73|22205.73|22204.83|22204.83|0
1608307640000|2020-12-18 16:07:20|22204.61|22204.61|22195.88|22195.88|22204.61|22204.61|22195.88|22195.88|0
1608307650000|2020-12-18 16:07:30|22197.25|22197.25|22196.4|22196.4|22197.25|22197.25|22195.87|22195.87|0
1608307660000|2020-12-18 16:07:40|22195.35|22195.35|22193.97|22193.97|22195.35|22195.35|22193.97|22193.97|0
1608307670000|2020-12-18 16:07:50|22195.35|22195.35|22195.46|22195.46|22195.46|22195.46|22195.35|22195.35|0
1608307680000|2020-12-18 16:08:00|22195.68|22195.68|22196.35|22196.35|22196.43|22196.43|22195.67|22195.67|0
1608307690000|2020-12-18 16:08:10|22196.28|22196.28|22197.64|22197.64|22197.86|22197.86|22196.28|22196.28|0
1608307700000|2020-12-18 16:08:20|22196.86|22196.86|22188.72|22188.72|22196.86|22196.86|22188.19|22188.19|0
1608307710000|2020-12-18 16:08:30|22187.41|22187.41|22180.24|22180.24|22187.41|22187.41|22180.24|22180.24|0
1608307720000|2020-12-18 16:08:40|22179.19|22179.19|22182.12|22182.12|22182.12|22182.12|22179.19|22179.19|0
1608307730000|2020-12-18 16:08:50|22183.7|22183.7|22189.25|22189.25|22189.25|22189.25|22183.7|22183.7|0
1608307740000|2020-12-18 16:09:00|22189.93|22189.93|22193.95|22193.95|22193.95|22193.95|22189.93|22189.93|0
1608307750000|2020-12-18 16:09:10|22194.39|22194.39|22193.08|22193.08|22195.72|22195.72|22193.08|22193.08|0
1608307760000|2020-12-18 16:09:20|22192.87|22192.87|22192.2|22192.2|22193.39|22193.39|22192.2|22192.2|0
1608307770000|2020-12-18 16:09:30|22190.83|22190.83|22186.59|22186.59|22190.83|22190.83|22186.59|22186.59|0
1608307780000|2020-12-18 16:09:40|22186.07|22186.07|22181.5|22181.5|22186.07|22186.07|22180.98|22180.98|0
1608307790000|2020-12-18 16:09:50|22181.44|22181.44|22180.35|22180.35|22181.44|22181.44|22179.54|22179.54|0
1608307800000|2020-12-18 16:10:00|22180.23|22180.23|22176.95|22176.95|22180.23|22180.23|22176.95|22176.95|0
1608307810000|2020-12-18 16:10:10|22179.38|22179.38|22183.31|22183.31|22183.31|22183.31|22179.38|22179.38|0
1608307820000|2020-12-18 16:10:20|22182.53|22182.53|22185.96|22185.96|22185.96|22185.96|22182.53|22182.53|0
1608307830000|2020-12-18 16:10:30|22186.03|22186.03|22185.57|22185.57|22186.03|22186.03|22185.5|22185.5|0
1608307840000|2020-12-18 16:10:40|22186.35|22186.35|22187.93|22187.93|22188.45|22188.45|22186.35|22186.35|0
1608307850000|2020-12-18 16:10:50|22187.71|22187.71|22193.35|22193.35|22193.35|22193.35|22187.71|22187.71|0
1608307860000|2020-12-18 16:11:00|22192.29|22192.29|22191.03|22191.03|22192.29|22192.29|22190.14|22190.14|0
1608307870000|2020-12-18 16:11:10|22189.46|22189.46|22188.26|22188.26|22190.49|22190.49|22187.74|22187.74|0
1608307880000|2020-12-18 16:11:20|22187.74|22187.74|22187.52|22187.52|22187.74|22187.74|22187.52|22187.52|0
1608307890000|2020-12-18 16:11:30|22187|22187|22181.29|22181.29|22187|22187|22181.29|22181.29|0
1608307900000|2020-12-18 16:11:40|22181.18|22181.18|22183.6|22183.6|22183.6|22183.6|22181.18|22181.18|0
1608307910000|2020-12-18 16:11:50|22183.39|22183.39|22183.57|22183.57|22184.95|22184.95|22183.39|22183.39|0
1608307920000|2020-12-18 16:12:00|22183.5|22183.5|22187.8|22187.8|22187.8|22187.8|22182.45|22182.45|0
1608307930000|2020-12-18 16:12:10|22188.85|22188.85|22188.85|22188.85|22189.63|22189.63|22188.85|22188.85|0
1608307950000|2020-12-18 16:12:30|22188.33|22188.33|22182.26|22182.26|22188.33|22188.33|22182.26|22182.26|0
1608307960000|2020-12-18 16:12:40|22181.05|22181.05|22177.77|22177.77|22181.58|22181.58|22177.77|22177.77|0
1608307970000|2020-12-18 16:12:50|22176.4|22176.4|22175.87|22175.87|22177.77|22177.77|22174.82|22174.82|0
1608307980000|2020-12-18 16:13:00|22176.4|22176.4|22177.5|22177.5|22180.77|22180.77|22176.28|22176.28|0
1608307990000|2020-12-18 16:13:10|22176.97|22176.97|22173.22|22173.22|22176.97|22176.97|22164.65|22164.65|0
1608308000000|2020-12-18 16:13:20|22173.01|22173.01|22169.8|22169.8|22173.01|22173.01|22167.19|22167.19|0
1608308010000|2020-12-18 16:13:30|22170.48|22170.48|22164.54|22164.54|22170.48|22170.48|22164.54|22164.54|0
1608308020000|2020-12-18 16:13:40|22165.91|22165.91|22167.38|22167.38|22167.38|22167.38|22162.12|22162.12|0
1608308030000|2020-12-18 16:13:50|22168.75|22168.75|22163.49|22163.49|22168.75|22168.75|22163.49|22163.49|0
1608308040000|2020-12-18 16:14:00|22163.43|22163.43|22163.02|22163.02|22164.43|22164.43|22162.8|22162.8|0
1608308050000|2020-12-18 16:14:10|22162.8|22162.8|22155.72|22155.72|22162.8|22162.8|22155.72|22155.72|0
1608308060000|2020-12-18 16:14:20|22157.09|22157.09|22153.52|22153.52|22157.09|22157.09|22152.99|22152.99|0
1608308070000|2020-12-18 16:14:30|22153.58|22153.58|22154.83|22154.83|22154.83|22154.83|22153.46|22153.46|0
1608308080000|2020-12-18 16:14:40|22155.36|22155.36|22159.02|22159.02|22159.02|22159.02|22155.36|22155.36|0
1608308090000|2020-12-18 16:14:50|22158.91|22158.91|22161.64|22161.64|22161.64|22161.64|22158.91|22158.91|0
1608308100000|2020-12-18 16:15:00|22161.11|22161.11|22156.31|22156.31|22161.11|22161.11|22156.31|22156.31|0
1608308110000|2020-12-18 16:15:10|22157.09|22157.09|22155.79|22155.79|22158.15|22158.15|22155.79|22155.79|0
1608308120000|2020-12-18 16:15:20|22154.41|22154.41|22155.56|22155.56|22155.56|22155.56|22152.56|22152.56|0
1608308130000|2020-12-18 16:15:30|22154.51|22154.51|22149.4|22149.4|22154.51|22154.51|22146.97|22146.97|0
1608308140000|2020-12-18 16:15:40|22148.62|22148.62|22145.66|22145.66|22148.62|22148.62|22144.89|22144.89|0
1608308150000|2020-12-18 16:15:50|22145.14|22145.14|22145.77|22145.77|22146.58|22146.58|22144.26|22144.26|0
1608308160000|2020-12-18 16:16:00|22144.19|22144.19|22146.02|22146.02|22146.02|22146.02|22144.19|22144.19|0
1608308170000|2020-12-18 16:16:10|22146.55|22146.55|22148.42|22148.42|22148.42|22148.42|22146.52|22146.52|0
1608308180000|2020-12-18 16:16:20|22150.85|22150.85|22154.68|22154.68|22154.68|22154.68|22150.85|22150.85|0
1608308190000|2020-12-18 16:16:30|22154.74|22154.74|22158|22158|22158.06|22158.06|22154.74|22154.74|0
1608308200000|2020-12-18 16:16:40|22158.78|22158.78|22156.67|22156.67|22158.78|22158.78|22156.67|22156.67|0
1608308210000|2020-12-18 16:16:50|22156.53|22156.53|22156.56|22156.56|22156.56|22156.56|22155|22155|0
1608308220000|2020-12-18 16:17:00|22154.98|22154.98|22154.04|22154.04|22154.98|22154.98|22153.36|22153.36|0
1608308230000|2020-12-18 16:17:10|22153.97|22153.97|22152|22152|22153.97|22153.97|22152|22152|0
1608308240000|2020-12-18 16:17:20|22151.47|22151.47|22151.47|22151.47|22151.47|22151.47|22151.47|22151.47|0
1608308250000|2020-12-18 16:17:30|22152.15|22152.15|22151.47|22151.47|22152.15|22152.15|22151.47|22151.47|0
1608308260000|2020-12-18 16:17:40|22152.25|22152.25|22158.92|22158.92|22158.92|22158.92|22151.72|22151.72|0
1608308270000|2020-12-18 16:17:50|22159.14|22159.14|22163.93|22163.93|22163.93|22163.93|22159.14|22159.14|0
1608308280000|2020-12-18 16:18:00|22164.46|22164.46|22162.88|22162.88|22164.98|22164.98|22161.96|22161.96|0
1608308290000|2020-12-18 16:18:10|22163.01|22163.01|22165.37|22165.37|22165.37|22165.37|22162.94|22162.94|0
1608308300000|2020-12-18 16:18:20|22166.05|22166.05|22169.97|22169.97|22169.97|22169.97|22166.05|22166.05|0
1608308310000|2020-12-18 16:18:30|22170.65|22170.65|22172.39|22172.39|22172.39|22172.39|22170.13|22170.13|0
1608308320000|2020-12-18 16:18:40|22170.81|22170.81|22174.38|22174.38|22174.38|22174.38|22170.81|22170.81|0
1608308330000|2020-12-18 16:18:50|22174.91|22174.91|22173.19|22173.19|22174.91|22174.91|22173.19|22173.19|0
1608308340000|2020-12-18 16:19:00|22173.31|22173.31|22173.69|22173.69|22176.06|22176.06|22173.31|22173.31|0
1608308350000|2020-12-18 16:19:10|22173.16|22173.16|22173.16|22173.16|22173.16|22173.16|22173.16|22173.16|0
1608308360000|2020-12-18 16:19:20|22173.69|22173.69|22170.23|22170.23|22173.69|22173.69|22168.39|22168.39|0
1608308370000|2020-12-18 16:19:30|22170.75|22170.75|22170.75|22170.75|22170.75|22170.75|22170.75|22170.75|0
1608308380000|2020-12-18 16:19:40|22172.31|22172.31|22172.31|22172.31|22172.31|22172.31|22172.24|22172.24|0
1608308390000|2020-12-18 16:19:50|22171.78|22171.78|22170.61|22170.61|22171.78|22171.78|22168.18|22168.18|0
1608308400000|2020-12-18 16:20:00|22170.09|22170.09|22171.45|22171.45|22171.45|22171.45|22170.09|22170.09|0
1608308410000|2020-12-18 16:20:10|22170.08|22170.08|22171.45|22171.45|22171.45|22171.45|22170.08|22170.08|0
1608308420000|2020-12-18 16:20:20|22170.67|22170.67|22167.88|22167.88|22170.81|22170.81|22167.72|22167.72|0
1608308430000|2020-12-18 16:20:30|22166.42|22166.42|22165.74|22165.74|22166.42|22166.42|22165.74|22165.74|0
1608308440000|2020-12-18 16:20:40|22166.26|22166.26|22166.79|22166.79|22166.86|22166.86|22166.26|22166.26|0
1608308450000|2020-12-18 16:20:50|22167.32|22167.32|22165.3|22165.3|22167.32|22167.32|22165.3|22165.3|0
1608308460000|2020-12-18 16:21:00|22164.18|22164.18|22163.24|22163.24|22164.18|22164.18|22163.24|22163.24|0
1608308470000|2020-12-18 16:21:10|22164.01|22164.01|22169.72|22169.72|22171.23|22171.23|22163.69|22163.69|0
1608308480000|2020-12-18 16:21:20|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|22170.24|0
1608308490000|2020-12-18 16:21:30|22172.29|22172.29|22169.54|22169.54|22172.29|22172.29|22169.54|22169.54|0
1608308500000|2020-12-18 16:21:40|22168.76|22168.76|22167.89|22167.89|22168.76|22168.76|22167.67|22167.67|0
1608308510000|2020-12-18 16:21:50|22168.41|22168.41|22181.44|22181.44|22181.44|22181.44|22168.41|22168.41|0
1608308520000|2020-12-18 16:22:00|22181.25|22181.25|22181.54|22181.54|22181.54|22181.54|22180.39|22180.39|0
1608308530000|2020-12-18 16:22:10|22182.91|22182.91|22183.83|22183.83|22184.47|22184.47|22181.54|22181.54|0
1608308540000|2020-12-18 16:22:20|22183.61|22183.61|22185.26|22185.26|22185.26|22185.26|22182.83|22182.83|0
1608308550000|2020-12-18 16:22:30|22186.15|22186.15|22184.52|22184.52|22186.29|22186.29|22184.52|22184.52|0
1608308560000|2020-12-18 16:22:40|22183.67|22183.67|22185.93|22185.93|22185.93|22185.93|22183.67|22183.67|0
1608308570000|2020-12-18 16:22:50|22186.36|22186.36|22183.2|22183.2|22186.36|22186.36|22183.2|22183.2|0
1608308580000|2020-12-18 16:23:00|22184.57|22184.57|22183.66|22183.66|22186.65|22186.65|22183.45|22183.45|0
1608308590000|2020-12-18 16:23:10|22185.04|22185.04|22187.14|22187.14|22187.14|22187.14|22185.04|22185.04|0
1608308600000|2020-12-18 16:23:20|22186.62|22186.62|22186.73|22186.73|22186.75|22186.75|22186.59|22186.59|0
1608308610000|2020-12-18 16:23:30|22186.79|22186.79|22186.13|22186.13|22187.59|22187.59|22186.01|22186.01|0
1608308620000|2020-12-18 16:23:40|22186.65|22186.65|22179.89|22179.89|22187.55|22187.55|22179.89|22179.89|0
1608308630000|2020-12-18 16:23:50|22179.66|22179.66|22177.37|22177.37|22180.34|22180.34|22177.37|22177.37|0
1608308640000|2020-12-18 16:24:00|22177.44|22177.44|22178.29|22178.29|22178.29|22178.29|22177.44|22177.44|0
1608308650000|2020-12-18 16:24:10|22178.36|22178.36|22181.27|22181.27|22181.27|22181.27|22178.14|22178.14|0
1608308660000|2020-12-18 16:24:20|22180.49|22180.49|22176.6|22176.6|22181.27|22181.27|22176.6|22176.6|0
1608308670000|2020-12-18 16:24:30|22176.07|22176.07|22175.45|22175.45|22176.5|22176.5|22175.45|22175.45|0
1608308680000|2020-12-18 16:24:40|22175.23|22175.23|22169.37|22169.37|22175.76|22175.76|22169.02|22169.02|0
1608308690000|2020-12-18 16:24:50|22169.49|22169.49|22171.92|22171.92|22172.44|22172.44|22168.96|22168.96|0
1608308700000|2020-12-18 16:25:00|22173.29|22173.29|22173.04|22173.04|22173.82|22173.82|22173.04|22173.04|0
1608308710000|2020-12-18 16:25:10|22171.67|22171.67|22171.12|22171.12|22172.72|22172.72|22169.24|22169.24|0
1608308720000|2020-12-18 16:25:20|22171|22171|22172.2|22172.2|22172.31|22172.31|22169.63|22169.63|0
1608308730000|2020-12-18 16:25:30|22172.09|22172.09|22171.9|22171.9|22172.31|22172.31|22171.78|22171.78|0
1608308740000|2020-12-18 16:25:40|22172.01|22172.01|22172.69|22172.69|22172.69|22172.69|22172.01|22172.01|0
1608308750000|2020-12-18 16:25:50|22172.48|22172.48|22169.99|22169.99|22172.48|22172.48|22169.99|22169.99|0
1608308760000|2020-12-18 16:26:00|22169.22|22169.22|22169.99|22169.99|22169.99|22169.99|22169.22|22169.22|0
1608308770000|2020-12-18 16:26:10|22169.93|22169.93|22169.87|22169.87|22169.93|22169.93|22169.87|22169.87|0
1608308780000|2020-12-18 16:26:20|22168.5|22168.5|22165.25|22165.25|22168.71|22168.71|22165.25|22165.25|0
1608308790000|2020-12-18 16:26:30|22164.72|22164.72|22156.79|22156.79|22164.72|22164.72|22154.88|22154.88|0
1608308800000|2020-12-18 16:26:40|22156.26|22156.26|22151.91|22151.91|22157.06|22157.06|22151.91|22151.91|0
1608308810000|2020-12-18 16:26:50|22152.44|22152.44|22149.64|22149.64|22152.51|22152.51|22148.26|22148.26|0
1608308820000|2020-12-18 16:27:00|22150.42|22150.42|22147.43|22147.43|22150.88|22150.88|22147.43|22147.43|0
1608308830000|2020-12-18 16:27:10|22146.65|22146.65|22144.16|22144.16|22146.65|22146.65|22139.83|22139.83|0
1608308840000|2020-12-18 16:27:20|22147.84|22147.84|22147.78|22147.78|22148.52|22148.52|22147.78|22147.78|0
1608308850000|2020-12-18 16:27:30|22145.42|22145.42|22142.49|22142.49|22146.18|22146.18|22142.49|22142.49|0
1608308860000|2020-12-18 16:27:40|22143.18|22143.18|22143.18|22143.18|22143.18|22143.18|22143.18|22143.18|0
1608308870000|2020-12-18 16:27:50|22141.81|22141.81|22137.18|22137.18|22143.06|22143.06|22137.18|22137.18|0
1608308880000|2020-12-18 16:28:00|22137.06|22137.06|22130.34|22130.34|22137.06|22137.06|22130.34|22130.34|0
1608308890000|2020-12-18 16:28:10|22134.47|22134.47|22134.57|22134.57|22137.74|22137.74|22132.67|22132.67|0
1608308900000|2020-12-18 16:28:20|22134.34|22134.34|22150.4|22150.4|22150.93|22150.93|22134.12|22134.12|0
1608308910000|2020-12-18 16:28:30|22149.62|22149.62|22149.17|22149.17|22149.62|22149.62|22146.58|22146.58|0
1608308920000|2020-12-18 16:28:40|22149.69|22149.69|22155.22|22155.22|22155.55|22155.55|22149.69|22149.69|0
1608308930000|2020-12-18 16:28:50|22155.43|22155.43|22163.06|22163.06|22163.18|22163.18|22154.75|22154.75|0
1608308940000|2020-12-18 16:29:00|22165.34|22165.34|22167.01|22167.01|22167.08|22167.08|22165.34|22165.34|0
1608308950000|2020-12-18 16:29:10|22166.23|22166.23|22159.56|22159.56|22166.58|22166.58|22159.5|22159.5|0
1608308960000|2020-12-18 16:29:20|22160.25|22160.25|22164.57|22164.57|22164.57|22164.57|22160.03|22160.03|0
1608308970000|2020-12-18 16:29:30|22163.81|22163.81|22165.52|22165.52|22165.52|22165.52|22162.67|22162.67|0
1608308980000|2020-12-18 16:29:40|22164.77|22164.77|22168.98|22168.98|22171.25|22171.25|22163.22|22163.22|0
1608308990000|2020-12-18 16:29:50|22167.43|22167.43|22160.37|22160.37|22167.43|22167.43|22158.97|22158.97|0
1608538500000|2020-12-21 08:15:00|22379.6|22379.6|22381.41|22381.41|22386.65|22386.65|22379.6|22379.6|0
1608538510000|2020-12-21 08:15:10|22380.02|22380.02|22380.71|22380.71|22381.74|22381.74|22378.3|22378.3|0
1608538520000|2020-12-21 08:15:20|22385.65|22385.65|22368.5|22368.5|22388.27|22388.27|22365.75|22365.75|0
1608538530000|2020-12-21 08:15:30|22367.44|22367.44|22365.38|22365.38|22367.44|22367.44|22365.38|22365.38|0
1608538540000|2020-12-21 08:15:40|22363.81|22363.81|22367.78|22367.78|22368.17|22368.17|22363.81|22363.81|0
1608538550000|2020-12-21 08:15:50|22368.05|22368.05|22377.53|22377.53|22377.88|22377.88|22366.34|22366.34|0
1608538560000|2020-12-21 08:16:00|22377.11|22377.11|22369.48|22369.48|22377.11|22377.11|22369.48|22369.48|0
1608538570000|2020-12-21 08:16:10|22368.1|22368.1|22358.37|22358.37|22368.1|22368.1|22358.37|22358.37|0
1608538580000|2020-12-21 08:16:20|22362.52|22362.52|22362.25|22362.25|22362.52|22362.52|22358.37|22358.37|0
1608538590000|2020-12-21 08:16:30|22363.04|22363.04|22361.84|22361.84|22363.04|22363.04|22360.46|22360.46|0
1608538600000|2020-12-21 08:16:40|22363.43|22363.43|22380.28|22380.28|22380.66|22380.66|22363.43|22363.43|0
1608538610000|2020-12-21 08:16:50|22377.51|22377.51|22395.57|22395.57|22395.57|22395.57|22373.62|22373.62|0
1608538620000|2020-12-21 08:17:00|22392.8|22392.8|22392.89|22392.89|22396.92|22396.92|22392.8|22392.8|0
1608538630000|2020-12-21 08:17:10|22392.11|22392.11|22363.91|22363.91|22397.06|22397.06|22363.91|22363.91|0
1608538640000|2020-12-21 08:17:20|22360.73|22360.73|22369.55|22369.55|22370.08|22370.08|22358.31|22358.31|0
1608538650000|2020-12-21 08:17:30|22370.34|22370.34|22371.71|22371.71|22371.71|22371.71|22370.34|22370.34|0
1608538660000|2020-12-21 08:17:40|22372.4|22372.4|22372.4|22372.4|22372.4|22372.4|22372.4|22372.4|0
1608538670000|2020-12-21 08:17:50|22371.72|22371.72|22372.4|22372.4|22372.4|22372.4|22371.72|22371.72|0
1608538680000|2020-12-21 08:18:00|22372.85|22372.85|22375.81|22375.81|22377.67|22377.67|22372.05|22372.05|0
1608538690000|2020-12-21 08:18:10|22371.65|22371.65|22371.01|22371.01|22371.65|22371.65|22366.4|22366.4|0
1608538700000|2020-12-21 08:18:20|22371.08|22371.08|22385.5|22385.5|22385.5|22385.5|22367.73|22367.73|0
1608538710000|2020-12-21 08:18:30|22385.28|22385.28|22387.93|22387.93|22388.37|22388.37|22385.28|22385.28|0
1608538720000|2020-12-21 08:18:40|22385.61|22385.61|22383.01|22383.01|22385.61|22385.61|22383.01|22383.01|0
1608538730000|2020-12-21 08:18:50|22382.48|22382.48|22399.98|22399.98|22399.98|22399.98|22382.48|22382.48|0
1608538740000|2020-12-21 08:19:00|22399.91|22399.91|22417.93|22417.93|22417.93|22417.93|22399.91|22399.91|0
1608538750000|2020-12-21 08:19:10|22418.14|22418.14|22414.97|22414.97|22418.14|22418.14|22414.71|22414.71|0
1608538760000|2020-12-21 08:19:20|22413.59|22413.59|22412.85|22412.85|22414.23|22414.23|22412.85|22412.85|0
1608538770000|2020-12-21 08:19:30|22413.05|22413.05|22414.62|22414.62|22414.62|22414.62|22413.05|22413.05|0
1608538780000|2020-12-21 08:19:40|22413.05|22413.05|22420.51|22420.51|22420.51|22420.51|22413.05|22413.05|0
1608538790000|2020-12-21 08:19:50|22420.28|22420.28|22415.22|22415.22|22422.34|22422.34|22411.61|22411.61|0
1608538800000|2020-12-21 08:20:00|22416|22416|22415.12|22415.12|22416.06|22416.06|22413.99|22413.99|0
1608538810000|2020-12-21 08:20:10|22415.05|22415.05|22414.79|22414.79|22416.43|22416.43|22414.79|22414.79|0
1608538820000|2020-12-21 08:20:20|22414.65|22414.65|22415.1|22415.1|22415.55|22415.55|22414.65|22414.65|0
1608538830000|2020-12-21 08:20:30|22417.87|22417.87|22407.56|22407.56|22417.87|22417.87|22407.56|22407.56|0
1608538840000|2020-12-21 08:20:40|22405.44|22405.44|22411.45|22411.45|22412.84|22412.84|22403.15|22403.15|0
1608538850000|2020-12-21 08:20:50|22411.11|22411.11|22409.58|22409.58|22411.11|22411.11|22409.58|22409.58|0
1608538860000|2020-12-21 08:21:00|22408.52|22408.52|22395.18|22395.18|22408.52|22408.52|22395.18|22395.18|0
1608538870000|2020-12-21 08:21:10|22395.63|22395.63|22405.45|22405.45|22405.45|22405.45|22395.63|22395.63|0
1608538880000|2020-12-21 08:21:20|22406.09|22406.09|22407.04|22407.04|22407.63|22407.63|22406.09|22406.09|0
1608538890000|2020-12-21 08:21:30|22407.72|22407.72|22420.18|22420.18|22420.18|22420.18|22407.72|22407.72|0
1608538900000|2020-12-21 08:21:40|22420.39|22420.39|22431.12|22431.12|22433.13|22433.13|22420.39|22420.39|0
1608538910000|2020-12-21 08:21:50|22429.73|22429.73|22427.82|22427.82|22429.75|22429.75|22427|22427|0
1608538920000|2020-12-21 08:22:00|22430.47|22430.47|22438.81|22438.81|22439.02|22439.02|22430.36|22430.36|0
1608538930000|2020-12-21 08:22:10|22438.46|22438.46|22417.4|22417.4|22438.46|22438.46|22417.4|22417.4|0
1608538940000|2020-12-21 08:22:20|22411.57|22411.57|22417.06|22417.06|22419.71|22419.71|22410|22410|0
1608538950000|2020-12-21 08:22:30|22416.99|22416.99|22419.04|22419.04|22419.04|22419.04|22416.85|22416.85|0
1608538960000|2020-12-21 08:22:40|22418.26|22418.26|22414.93|22414.93|22418.26|22418.26|22409.19|22409.19|0
1608538970000|2020-12-21 08:22:50|22414.71|22414.71|22414.3|22414.3|22414.71|22414.71|22414.3|22414.3|0
1608538980000|2020-12-21 08:23:00|22403.85|22403.85|22397.24|22397.24|22405.42|22405.42|22397.24|22397.24|0
1608538990000|2020-12-21 08:23:10|22397.46|22397.46|22393.03|22393.03|22397.46|22397.46|22390.94|22390.94|0
1608539000000|2020-12-21 08:23:20|22389.35|22389.35|22385.75|22385.75|22389.35|22389.35|22383.95|22383.95|0
1608539010000|2020-12-21 08:23:30|22387.31|22387.31|22389.96|22389.96|22389.96|22389.96|22387.31|22387.31|0
1608539020000|2020-12-21 08:23:40|22389.69|22389.69|22387.46|22387.46|22389.69|22389.69|22387.34|22387.34|0
1608539030000|2020-12-21 08:23:50|22387.69|22387.69|22380.82|22380.82|22389.28|22389.28|22380.27|22380.27|0
1608539040000|2020-12-21 08:24:00|22375.93|22375.93|22363.39|22363.39|22375.93|22375.93|22362.15|22362.15|0
1608539050000|2020-12-21 08:24:10|22365.75|22365.75|22361.65|22361.65|22366.57|22366.57|22361.65|22361.65|0
1608539060000|2020-12-21 08:24:20|22362.18|22362.18|22353.33|22353.33|22362.18|22362.18|22353.27|22353.27|0
1608539070000|2020-12-21 08:24:30|22351.27|22351.27|22336.96|22336.96|22351.48|22351.48|22335.87|22335.87|0
1608539080000|2020-12-21 08:24:40|22337.49|22337.49|22348.97|22348.97|22348.97|22348.97|22337.49|22337.49|0
1608539090000|2020-12-21 08:24:50|22353.12|22353.12|22358.68|22358.68|22358.68|22358.68|22352.69|22352.69|0
1608539100000|2020-12-21 08:25:00|22358.48|22358.48|22353|22353|22358.7|22358.7|22353|22353|0
1608539110000|2020-12-21 08:25:10|22352.77|22352.77|22358.66|22358.66|22358.66|22358.66|22349.41|22349.41|0
1608539120000|2020-12-21 08:25:20|22360.25|22360.25|22355.67|22355.67|22364.83|22364.83|22355.67|22355.67|0
1608539130000|2020-12-21 08:25:30|22355.91|22355.91|22356.74|22356.74|22357.28|22357.28|22355.91|22355.91|0
1608539150000|2020-12-21 08:25:50|22356.67|22356.67|22344.58|22344.58|22356.67|22356.67|22344.23|22344.23|0
1608539160000|2020-12-21 08:26:00|22343.8|22343.8|22341.03|22341.03|22343.8|22343.8|22341.03|22341.03|0
1608539170000|2020-12-21 08:26:10|22341.71|22341.71|22343.51|22343.51|22343.51|22343.51|22335.59|22335.59|0
1608539180000|2020-12-21 08:26:20|22347.66|22347.66|22352.69|22352.69|22356.84|22356.84|22347.66|22347.66|0
1608539190000|2020-12-21 08:26:30|22352.11|22352.11|22357.23|22357.23|22357.23|22357.23|22351.66|22351.66|0
1608539200000|2020-12-21 08:26:40|22359.99|22359.99|22354.87|22354.87|22359.99|22359.99|22353.05|22353.05|0
1608539210000|2020-12-21 08:26:50|22356.25|22356.25|22356.06|22356.06|22357.04|22357.04|22356.06|22356.06|0
1608539220000|2020-12-21 08:27:00|22355.28|22355.28|22344.38|22344.38|22355.28|22355.28|22341.62|22341.62|0
1608539230000|2020-12-21 08:27:10|22345.94|22345.94|22350.05|22350.05|22350.28|22350.28|22345.94|22345.94|0
1608539240000|2020-12-21 08:27:20|22350.26|22350.26|22346.82|22346.82|22350.26|22350.26|22346.82|22346.82|0
1608539250000|2020-12-21 08:27:30|22347.61|22347.61|22329.1|22329.1|22347.61|22347.61|22329.1|22329.1|0
1608539260000|2020-12-21 08:27:40|22327.72|22327.72|22324.93|22324.93|22327.72|22327.72|22323.71|22323.71|0
1608539270000|2020-12-21 08:27:50|22324.15|22324.15|22324.49|22324.49|22324.49|22324.49|22323.57|22323.57|0
1608539280000|2020-12-21 08:28:00|22323.96|22323.96|22345.33|22345.33|22345.33|22345.33|22323.62|22323.62|0
1608539290000|2020-12-21 08:28:10|22345.68|22345.68|22341.31|22341.31|22345.68|22345.68|22341.31|22341.31|0
1608539300000|2020-12-21 08:28:20|22341.42|22341.42|22343.11|22343.11|22343.11|22343.11|22341.31|22341.31|0
1608539310000|2020-12-21 08:28:30|22343.89|22343.89|22356.35|22356.35|22356.35|22356.35|22343.7|22343.7|0
1608539320000|2020-12-21 08:28:40|22356.59|22356.59|22354.05|22354.05|22356.59|22356.59|22354.05|22354.05|0
1608539330000|2020-12-21 08:28:50|22354.27|22354.27|22350.4|22350.4|22354.27|22354.27|22348.78|22348.78|0
1608539340000|2020-12-21 08:29:00|22350.26|22350.26|22356.06|22356.06|22357.89|22357.89|22350.26|22350.26|0
1608539350000|2020-12-21 08:29:10|22356.51|22356.51|22361.66|22361.66|22361.66|22361.66|22356.06|22356.06|0
1608539360000|2020-12-21 08:29:20|22360.07|22360.07|22358.89|22358.89|22361.25|22361.25|22358.89|22358.89|0
1608539370000|2020-12-21 08:29:30|22353.96|22353.96|22351.91|22351.91|22353.96|22353.96|22351.91|22351.91|0
1608539380000|2020-12-21 08:29:40|22352.1|22352.1|22352.47|22352.47|22352.47|22352.47|22351.85|22351.85|0
1608539390000|2020-12-21 08:29:50|22352.66|22352.66|22346.89|22346.89|22352.66|22352.66|22345.33|22345.33|0
1608539400000|2020-12-21 08:30:00|22339.71|22339.71|22333.16|22333.16|22339.72|22339.72|22332.77|22332.77|0
1608539410000|2020-12-21 08:30:10|22331.59|22331.59|22325.3|22325.3|22333.94|22333.94|22321.86|22321.86|0
1608539420000|2020-12-21 08:30:20|22326.08|22326.08|22326.48|22326.48|22326.87|22326.87|22326.08|22326.08|0
1608539430000|2020-12-21 08:30:30|22327.85|22327.85|22326.75|22326.75|22327.85|22327.85|22324.79|22324.79|0
1608539440000|2020-12-21 08:30:40|22326.51|22326.51|22324.92|22324.92|22326.51|22326.51|22324.39|22324.39|0
1608539450000|2020-12-21 08:30:50|22325.71|22325.71|22326.7|22326.7|22328.56|22328.56|22322.07|22322.07|0
1608539460000|2020-12-21 08:31:00|22328.08|22328.08|22337.52|22337.52|22339.05|22339.05|22328.08|22328.08|0
1608539470000|2020-12-21 08:31:10|22338.21|22338.21|22328.34|22328.34|22338.21|22338.21|22326.83|22326.83|0
1608539480000|2020-12-21 08:31:20|22328.57|22328.57|22336.04|22336.04|22336.04|22336.04|22328.57|22328.57|0
1608539490000|2020-12-21 08:31:30|22335.85|22335.85|22335.85|22335.85|22335.85|22335.85|22335.85|22335.85|0
1608539500000|2020-12-21 08:31:40|22339.29|22339.29|22347.47|22347.47|22347.82|22347.82|22339.29|22339.29|0
1608539510000|2020-12-21 08:31:50|22347.53|22347.53|22349.22|22349.22|22349.22|22349.22|22347.53|22347.53|0
1608539520000|2020-12-21 08:32:00|22350.01|22350.01|22348.84|22348.84|22350.46|22350.46|22348.84|22348.84|0
1608539530000|2020-12-21 08:32:10|22348.96|22348.96|22329.46|22329.46|22348.96|22348.96|22329.31|22329.31|0
1608539540000|2020-12-21 08:32:20|22328.4|22328.4|22328.21|22328.21|22329.42|22329.42|22326.36|22326.36|0
1608539560000|2020-12-21 08:32:40|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|22326.83|0
1608539570000|2020-12-21 08:32:50|22326.76|22326.76|22320.71|22320.71|22327.66|22327.66|22320.71|22320.71|0
1608539580000|2020-12-21 08:33:00|22322.3|22322.3|22337|22337|22337|22337|22322.3|22322.3|0
1608539590000|2020-12-21 08:33:10|22337.79|22337.79|22344.09|22344.09|22344.09|22344.09|22337.79|22337.79|0
1608539600000|2020-12-21 08:33:20|22345.15|22345.15|22345.15|22345.15|22345.15|22345.15|22345.15|22345.15|0
1608539610000|2020-12-21 08:33:30|22347.27|22347.27|22350.39|22350.39|22350.39|22350.39|22347.27|22347.27|0
1608539620000|2020-12-21 08:33:40|22350.16|22350.16|22347.76|22347.76|22354.48|22354.48|22347.76|22347.76|0
1608539630000|2020-12-21 08:33:50|22347.29|22347.29|22330.97|22330.97|22348.4|22348.4|22330.97|22330.97|0
1608539640000|2020-12-21 08:34:00|22330.5|22330.5|22331.5|22331.5|22331.72|22331.72|22329.82|22329.82|0
1608539650000|2020-12-21 08:34:10|22333.09|22333.09|22326.23|22326.23|22333.31|22333.31|22326.23|22326.23|0
1608539660000|2020-12-21 08:34:20|22325.7|22325.7|22316.38|22316.38|22325.7|22325.7|22316.38|22316.38|0
1608539670000|2020-12-21 08:34:30|22317.76|22317.76|22313.27|22313.27|22317.76|22317.76|22313.27|22313.27|0
1608539680000|2020-12-21 08:34:40|22313.72|22313.72|22314.32|22314.32|22314.32|22314.32|22312.93|22312.93|0
1608539690000|2020-12-21 08:34:50|22316.44|22316.44|22314.5|22314.5|22316.44|22316.44|22311.52|22311.52|0
1608539700000|2020-12-21 08:35:00|22314.26|22314.26|22302.13|22302.13|22314.26|22314.26|22302.13|22302.13|0
1608539710000|2020-12-21 08:35:10|22303.69|22303.69|22306.88|22306.88|22306.88|22306.88|22303.69|22303.69|0
1608539720000|2020-12-21 08:35:20|22307.66|22307.66|22316.01|22316.01|22316.01|22316.01|22307.66|22307.66|0
1608539730000|2020-12-21 08:35:30|22313.24|22313.24|22317.31|22317.31|22317.76|22317.76|22313.24|22313.24|0
1608539740000|2020-12-21 08:35:40|22321.46|22321.46|22320.25|22320.25|22321.46|22321.46|22317.79|22317.79|0
1608539750000|2020-12-21 08:35:50|22321.81|22321.81|22319.25|22319.25|22323.4|22323.4|22319.25|22319.25|0
1608539760000|2020-12-21 08:36:00|22319.6|22319.6|22322.54|22322.54|22322.54|22322.54|22319.6|22319.6|0
1608539770000|2020-12-21 08:36:10|22330.19|22330.19|22329.52|22329.52|22330.19|22330.19|22328.81|22328.81|0
1608539780000|2020-12-21 08:36:20|22330.9|22330.9|22342.48|22342.48|22343.17|22343.17|22329.51|22329.51|0
1608539790000|2020-12-21 08:36:30|22340.89|22340.89|22351.53|22351.53|22352.22|22352.22|22340.89|22340.89|0
1608539800000|2020-12-21 08:36:40|22353|22353|22360.45|22360.45|22361.83|22361.83|22353|22353|0
1608539810000|2020-12-21 08:36:50|22358.86|22358.86|22358.26|22358.26|22359.18|22359.18|22358.26|22358.26|0
1608539820000|2020-12-21 08:37:00|22354.11|22354.11|22344.42|22344.42|22354.11|22354.11|22344.42|22344.42|0
1608539830000|2020-12-21 08:37:10|22344.49|22344.49|22331.17|22331.17|22344.49|22344.49|22331.17|22331.17|0
1608539840000|2020-12-21 08:37:20|22331.24|22331.24|22339.58|22339.58|22339.58|22339.58|22330.17|22330.17|0
1608539850000|2020-12-21 08:37:30|22338.01|22338.01|22338.02|22338.02|22338.47|22338.47|22337.33|22337.33|0
1608539860000|2020-12-21 08:37:40|22337.9|22337.9|22326.31|22326.31|22337.9|22337.9|22326.31|22326.31|0
1608539870000|2020-12-21 08:37:50|22326.9|22326.9|22330.68|22330.68|22330.68|22330.68|22326.9|22326.9|0
1608539880000|2020-12-21 08:38:00|22330.22|22330.22|22330.22|22330.22|22330.22|22330.22|22330.22|22330.22|0
1608539890000|2020-12-21 08:38:10|22330.16|22330.16|22328.66|22328.66|22331.54|22331.54|22328.66|22328.66|0
1608539900000|2020-12-21 08:38:20|22325.91|22325.91|22325.91|22325.91|22325.91|22325.91|22325.91|22325.91|0
1608539910000|2020-12-21 08:38:30|22320.61|22320.61|22319.72|22319.72|22321.28|22321.28|22319.72|22319.72|0
1608539920000|2020-12-21 08:38:40|22316.95|22316.95|22319.63|22319.63|22319.63|22319.63|22314.11|22314.11|0
1608539930000|2020-12-21 08:38:50|22321.01|22321.01|22323.76|22323.76|22324.29|22324.29|22321.01|22321.01|0
1608539940000|2020-12-21 08:39:00|22327.91|22327.91|22327.91|22327.91|22327.91|22327.91|22327.91|22327.91|0
1608539950000|2020-12-21 08:39:10|22327.22|22327.22|22329.85|22329.85|22329.85|22329.85|22327.1|22327.1|0
1608539970000|2020-12-21 08:39:30|22329.32|22329.32|22329.05|22329.05|22330.7|22330.7|22329.05|22329.05|0
1608539980000|2020-12-21 08:39:40|22329.5|22329.5|22319.18|22319.18|22329.73|22329.73|22319.18|22319.18|0
1608539990000|2020-12-21 08:39:50|22318.4|22318.4|22316.41|22316.41|22321.53|22321.53|22316.41|22316.41|0
1608540000000|2020-12-21 08:40:00|22316.64|22316.64|22316.64|22316.64|22316.64|22316.64|22316.19|22316.19|0
1608540010000|2020-12-21 08:40:10|22316.41|22316.41|22316.53|22316.53|22317.79|22317.79|22315.67|22315.67|0
1608540020000|2020-12-21 08:40:20|22316.3|22316.3|22315.52|22315.52|22316.3|22316.3|22312.59|22312.59|0
1608540030000|2020-12-21 08:40:30|22315.07|22315.07|22315.29|22315.29|22315.29|22315.29|22315.07|22315.07|0
1608540040000|2020-12-21 08:40:40|22313.23|22313.23|22319.74|22319.74|22319.74|22319.74|22313.23|22313.23|0
1608540050000|2020-12-21 08:40:50|22324.51|22324.51|22319.83|22319.83|22331.1|22331.1|22319.83|22319.83|0
1608540060000|2020-12-21 08:41:00|22320.36|22320.36|22326.65|22326.65|22326.65|22326.65|22320.01|22320.01|0
1608540070000|2020-12-21 08:41:10|22326.44|22326.44|22324.55|22324.55|22326.58|22326.58|22324.39|22324.39|0
1608540080000|2020-12-21 08:41:20|22326.67|22326.67|22318.57|22318.57|22326.67|22326.67|22318.57|22318.57|0
1608540090000|2020-12-21 08:41:30|22318.18|22318.18|22318.18|22318.18|22318.18|22318.18|22318.18|22318.18|0
1608540100000|2020-12-21 08:41:40|22318.71|22318.71|22317.4|22317.4|22318.71|22318.71|22317.4|22317.4|0
1608540110000|2020-12-21 08:41:50|22316.61|22316.61|22299.94|22299.94|22316.61|22316.61|22299.94|22299.94|0
1608540120000|2020-12-21 08:42:00|22293.05|22293.05|22292.32|22292.32|22293.83|22293.83|22290.84|22290.84|0
1608540130000|2020-12-21 08:42:10|22288.16|22288.16|22286.89|22286.89|22288.95|22288.95|22286.36|22286.36|0
1608540140000|2020-12-21 08:42:20|22287.67|22287.67|22292.9|22292.9|22294.59|22294.59|22285.32|22285.32|0
1608540150000|2020-12-21 08:42:30|22291.84|22291.84|22293.45|22293.45|22299.17|22299.17|22291.84|22291.84|0
1608540160000|2020-12-21 08:42:40|22294.04|22294.04|22295.7|22295.7|22295.7|22295.7|22293.35|22293.35|0
1608540170000|2020-12-21 08:42:50|22294.33|22294.33|22294.33|22294.33|22294.33|22294.33|22294.33|22294.33|0
1608540180000|2020-12-21 08:43:00|22297.1|22297.1|22299.31|22299.31|22299.31|22299.31|22297.1|22297.1|0
1608540190000|2020-12-21 08:43:10|22300|22300|22297.8|22297.8|22300|22300|22297.8|22297.8|0
1608540200000|2020-12-21 08:43:20|22297.02|22297.02|22294.58|22294.58|22297.02|22297.02|22293.52|22293.52|0
1608540210000|2020-12-21 08:43:30|22294.69|22294.69|22297.83|22297.83|22297.83|22297.83|22294.69|22294.69|0
1608540220000|2020-12-21 08:43:40|22303.36|22303.36|22305.02|22305.02|22305.02|22305.02|22303.36|22303.36|0
1608540230000|2020-12-21 08:43:50|22300.87|22300.87|22297.13|22297.13|22300.87|22300.87|22296.46|22296.46|0
1608540240000|2020-12-21 08:44:00|22298.52|22298.52|22300.23|22300.23|22301.29|22301.29|22298.52|22298.52|0
1608540250000|2020-12-21 08:44:10|22299.55|22299.55|22302.14|22302.14|22302.14|22302.14|22299.55|22299.55|0
1608540260000|2020-12-21 08:44:20|22302.07|22302.07|22302.45|22302.45|22302.52|22302.52|22302.07|22302.07|0
1608540270000|2020-12-21 08:44:30|22302.38|22302.38|22285.81|22285.81|22302.38|22302.38|22284.75|22284.75|0
1608540280000|2020-12-21 08:44:40|22284.24|22284.24|22288.37|22288.37|22289.03|22289.03|22284.24|22284.24|0
1608540290000|2020-12-21 08:44:50|22289.95|22289.95|22294.5|22294.5|22294.5|22294.5|22289.5|22289.5|0
1608540300000|2020-12-21 08:45:00|22295.28|22295.28|22305.85|22305.85|22308.62|22308.62|22295.28|22295.28|0
1608540310000|2020-12-21 08:45:10|22304.26|22304.26|22303.81|22303.81|22304.26|22304.26|22303.81|22303.81|0
1608540320000|2020-12-21 08:45:20|22303.88|22303.88|22301.81|22301.81|22304.02|22304.02|22301.81|22301.81|0
1608540330000|2020-12-21 08:45:30|22300.25|22300.25|22302.55|22302.55|22302.55|22302.55|22299.27|22299.27|0
1608540340000|2020-12-21 08:45:40|22303.93|22303.93|22302.55|22302.55|22303.93|22303.93|22302.55|22302.55|0
1608540350000|2020-12-21 08:45:50|22304.67|22304.67|22305.52|22305.52|22305.87|22305.87|22304.67|22304.67|0
1608540360000|2020-12-21 08:46:00|22305.64|22305.64|22294.88|22294.88|22305.64|22305.64|22294.88|22294.88|0
1608540370000|2020-12-21 08:46:10|22294.95|22294.95|22299.34|22299.34|22299.34|22299.34|22294.95|22294.95|0
1608540380000|2020-12-21 08:46:20|22300.13|22300.13|22307.59|22307.59|22307.59|22307.59|22300.13|22300.13|0
1608540390000|2020-12-21 08:46:30|22308.65|22308.65|22309.27|22309.27|22309.27|22309.27|22308.65|22308.65|0
1608540400000|2020-12-21 08:46:40|22307.88|22307.88|22304.85|22304.85|22307.88|22307.88|22304.71|22304.71|0
1608540410000|2020-12-21 08:46:50|22304.63|22304.63|22304.03|22304.03|22304.63|22304.63|22304.03|22304.03|0
1608540420000|2020-12-21 08:47:00|22299.87|22299.87|22288.01|22288.01|22300.12|22300.12|22288.01|22288.01|0
1608540430000|2020-12-21 08:47:10|22285.42|22285.42|22285.95|22285.95|22286.48|22286.48|22285.42|22285.42|0
1608540440000|2020-12-21 08:47:20|22287.52|22287.52|22270.67|22270.67|22288.3|22288.3|22270.67|22270.67|0
1608540450000|2020-12-21 08:47:30|22271.45|22271.45|22274.36|22274.36|22274.36|22274.36|22270.92|22270.92|0
1608540460000|2020-12-21 08:47:40|22273.83|22273.83|22274.11|22274.11|22275.67|22275.67|22273.83|22273.83|0
1608540470000|2020-12-21 08:47:50|22274.64|22274.64|22282.81|22282.81|22282.81|22282.81|22274.64|22274.64|0
1608540480000|2020-12-21 08:48:00|22283.87|22283.87|22286.76|22286.76|22286.76|22286.76|22283.87|22283.87|0
1608540490000|2020-12-21 08:48:10|22286.83|22286.83|22292.96|22292.96|22292.96|22292.96|22286.83|22286.83|0
1608540500000|2020-12-21 08:48:20|22293.27|22293.27|22293.47|22293.47|22293.47|22293.47|22293.27|22293.27|0
1608540520000|2020-12-21 08:48:40|22292.94|22292.94|22294.88|22294.88|22294.88|22294.88|22292.94|22292.94|0
1608540530000|2020-12-21 08:48:50|22295.34|22295.34|22297.39|22297.39|22297.39|22297.39|22295.34|22295.34|0
1608540540000|2020-12-21 08:49:00|22298.17|22298.17|22299.29|22299.29|22299.29|22299.29|22298.11|22298.11|0
1608540550000|2020-12-21 08:49:10|22304.83|22304.83|22305.18|22305.18|22305.53|22305.53|22304.83|22304.83|0
1608540560000|2020-12-21 08:49:20|22303.12|22303.12|22301.53|22301.53|22303.12|22303.12|22301.53|22301.53|0
1608540570000|2020-12-21 08:49:30|22301.66|22301.66|22296.68|22296.68|22301.66|22301.66|22296.54|22296.54|0
1608540590000|2020-12-21 08:49:50|22294.64|22294.64|22293.01|22293.01|22294.64|22294.64|22292.48|22292.48|0
1608540600000|2020-12-21 08:50:00|22291.44|22291.44|22287.9|22287.9|22291.44|22291.44|22287.9|22287.9|0
1608540610000|2020-12-21 08:50:10|22287.11|22287.11|22279.56|22279.56|22287.11|22287.11|22277.82|22277.82|0
1608540630000|2020-12-21 08:50:30|22276.79|22276.79|22270.93|22270.93|22276.79|22276.79|22270.73|22270.73|0
1608540640000|2020-12-21 08:50:40|22272.31|22272.31|22277.13|22277.13|22277.13|22277.13|22272.31|22272.31|0
1608540650000|2020-12-21 08:50:50|22276.07|22276.07|22272.34|22272.34|22276.07|22276.07|22271.23|22271.23|0
1608540660000|2020-12-21 08:51:00|22272.12|22272.12|22274.43|22274.43|22274.89|22274.89|22272.12|22272.12|0
1608540670000|2020-12-21 08:51:10|22276.02|22276.02|22273.59|22273.59|22276.02|22276.02|22273.39|22273.39|0
1608540680000|2020-12-21 08:51:20|22273.39|22273.39|22271.06|22271.06|22274.77|22274.77|22271.06|22271.06|0
1608540690000|2020-12-21 08:51:30|22270|22270|22270|22270|22270|22270|22270|22270|0
1608540700000|2020-12-21 08:51:40|22268.94|22268.94|22267.97|22267.97|22273.59|22273.59|22267.97|22267.97|0
1608540710000|2020-12-21 08:51:50|22263.82|22263.82|22263.82|22263.82|22263.82|22263.82|22263.82|22263.82|0
1608540720000|2020-12-21 08:52:00|22265.2|22265.2|22262.18|22262.18|22265.2|22265.2|22262.18|22262.18|0
1608540730000|2020-12-21 08:52:10|22260.59|22260.59|22261.43|22261.43|22264.08|22264.08|22259.81|22259.81|0
1608540740000|2020-12-21 08:52:20|22261.2|22261.2|22266.4|22266.4|22266.4|22266.4|22261.2|22261.2|0
1608540750000|2020-12-21 08:52:30|22265.87|22265.87|22268.16|22268.16|22268.16|22268.16|22265.87|22265.87|0
1608540760000|2020-12-21 08:52:40|22267.1|22267.1|22267.04|22267.04|22267.1|22267.1|22266.97|22266.97|0
1608540770000|2020-12-21 08:52:50|22266.9|22266.9|22268.75|22268.75|22268.75|22268.75|22266.57|22266.57|0
1608540780000|2020-12-21 08:53:00|22268.52|22268.52|22280.04|22280.04|22280.04|22280.04|22266.93|22266.93|0
1608540790000|2020-12-21 08:53:10|22280.82|22280.82|22282.9|22282.9|22282.9|22282.9|22280.14|22280.14|0
1608540800000|2020-12-21 08:53:20|22282.22|22282.22|22280.85|22280.85|22282.22|22282.22|22280.85|22280.85|0
1608540820000|2020-12-21 08:53:40|22280.38|22280.38|22275.45|22275.45|22281.07|22281.07|22275.45|22275.45|0
1608540830000|2020-12-21 08:53:50|22273.33|22273.33|22278.38|22278.38|22278.38|22278.38|22268.61|22268.61|0
1608540840000|2020-12-21 08:54:00|22279.06|22279.06|22276.72|22276.72|22279.06|22279.06|22276.72|22276.72|0
1608540850000|2020-12-21 08:54:10|22276.94|22276.94|22272.01|22272.01|22276.94|22276.94|22272.01|22272.01|0
1608540860000|2020-12-21 08:54:20|22271.22|22271.22|22263.56|22263.56|22271.22|22271.22|22263.56|22263.56|0
1608540870000|2020-12-21 08:54:30|22255.07|22255.07|22254.45|22254.45|22256.46|22256.46|22254.45|22254.45|0
1608540880000|2020-12-21 08:54:40|22254.68|22254.68|22233.69|22233.69|22254.68|22254.68|22233.69|22233.69|0
1608540890000|2020-12-21 08:54:50|22233.93|22233.93|22234.03|22234.03|22234.65|22234.65|22233.86|22233.86|0
1608540900000|2020-12-21 08:55:00|22233.91|22233.91|22237.66|22237.66|22239.36|22239.36|22230.29|22230.29|0
1608540910000|2020-12-21 08:55:10|22238.11|22238.11|22236.52|22236.52|22238.11|22238.11|22236.52|22236.52|0
1608540920000|2020-12-21 08:55:20|22235.83|22235.83|22238.99|22238.99|22238.99|22238.99|22235.83|22235.83|0
1608540930000|2020-12-21 08:55:30|22238.55|22238.55|22237.76|22237.76|22238.55|22238.55|22237.76|22237.76|0
1608540940000|2020-12-21 08:55:40|22230.84|22230.84|22230.66|22230.66|22231.44|22231.44|22230.66|22230.66|0
1608540950000|2020-12-21 08:55:50|22229.28|22229.28|22231.24|22231.24|22232.02|22232.02|22228.47|22228.47|0
1608540960000|2020-12-21 08:56:00|22232.55|22232.55|22238.21|22238.21|22238.21|22238.21|22232.55|22232.55|0
1608540970000|2020-12-21 08:56:10|22237.74|22237.74|22238.19|22238.19|22238.19|22238.19|22237.06|22237.06|0
1608540980000|2020-12-21 08:56:20|22240.96|22240.96|22246.15|22246.15|22246.15|22246.15|22240.96|22240.96|0
1608540990000|2020-12-21 08:56:30|22246.5|22246.5|22246.53|22246.53|22246.53|22246.53|22246.5|22246.5|0
1608541000000|2020-12-21 08:56:40|22247|22247|22247.47|22247.47|22247.47|22247.47|22247|22247|0
1608541010000|2020-12-21 08:56:50|22246.92|22246.92|22249.11|22249.11|22249.11|22249.11|22246.92|22246.92|0
1608541020000|2020-12-21 08:57:00|22249.64|22249.64|22249.13|22249.13|22249.92|22249.92|22249.13|22249.13|0
1608541030000|2020-12-21 08:57:10|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|22248.07|0
1608541040000|2020-12-21 08:57:20|22252.41|22252.41|22252.17|22252.17|22252.41|22252.41|22251.94|22251.94|0
1608541050000|2020-12-21 08:57:30|22252.7|22252.7|22251.44|22251.44|22253.23|22253.23|22251.44|22251.44|0
1608541060000|2020-12-21 08:57:40|22251.66|22251.66|22248.11|22248.11|22251.66|22251.66|22248.11|22248.11|0
1608541070000|2020-12-21 08:57:50|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|22245.74|0
1608541080000|2020-12-21 08:58:00|22243.08|22243.08|22246.63|22246.63|22246.63|22246.63|22243.08|22243.08|0
1608541090000|2020-12-21 08:58:10|22245.32|22245.32|22245.32|22245.32|22245.32|22245.32|22245.32|22245.32|0
1608541100000|2020-12-21 08:58:20|22246.89|22246.89|22247.17|22247.17|22250.03|22250.03|22245.56|22245.56|0
1608541110000|2020-12-21 08:58:30|22247.86|22247.86|22243.09|22243.09|22247.86|22247.86|22242.03|22242.03|0
1608541120000|2020-12-21 08:58:40|22241.72|22241.72|22234.59|22234.59|22241.72|22241.72|22234.59|22234.59|0
1608541130000|2020-12-21 08:58:50|22234.12|22234.12|22232.6|22232.6|22234.24|22234.24|22232.6|22232.6|0
1608541140000|2020-12-21 08:59:00|22235.55|22235.55|22234.58|22234.58|22238.67|22238.67|22234.58|22234.58|0
1608541150000|2020-12-21 08:59:10|22232.51|22232.51|22225.39|22225.39|22233.04|22233.04|22225.39|22225.39|0
1608541160000|2020-12-21 08:59:20|22226.98|22226.98|22226.98|22226.98|22226.98|22226.98|22226.98|22226.98|0
1608541170000|2020-12-21 08:59:30|22227.37|22227.37|22231.64|22231.64|22231.64|22231.64|22227.37|22227.37|0
1608541180000|2020-12-21 08:59:40|22228.11|22228.11|22227.05|22227.05|22228.11|22228.11|22227.05|22227.05|0
1608541190000|2020-12-21 08:59:50|22233.96|22233.96|22236.24|22236.24|22236.47|22236.47|22233.28|22233.28|0
1608541200000|2020-12-21 09:00:00|22235.89|22235.89|22222.84|22222.84|22236.01|22236.01|22221.25|22221.25|0
1608541210000|2020-12-21 09:00:10|22222.15|22222.15|22222.15|22222.15|22222.15|22222.15|22222.15|22222.15|0
1608541220000|2020-12-21 09:00:20|22222.62|22222.62|22222.97|22222.97|22222.97|22222.97|22222.62|22222.62|0
1608541230000|2020-12-21 09:00:30|22220.22|22220.22|22211.95|22211.95|22220.22|22220.22|22211.95|22211.95|0
1608541240000|2020-12-21 09:00:40|22216.1|22216.1|22220.23|22220.23|22220.23|22220.23|22216.1|22216.1|0
1608541250000|2020-12-21 09:00:50|22222.35|22222.35|22227.08|22227.08|22228.69|22228.69|22222.35|22222.35|0
1608541260000|2020-12-21 09:01:00|22225.49|22225.49|22221.62|22221.62|22225.49|22225.49|22220.94|22220.94|0
1608541270000|2020-12-21 09:01:10|22222.31|22222.31|22218.96|22218.96|22222.55|22222.55|22218.96|22218.96|0
1608541280000|2020-12-21 09:01:20|22224.62|22224.62|22219.33|22219.33|22224.84|22224.84|22218.8|22218.8|0
1608541290000|2020-12-21 09:01:30|22218.87|22218.87|22217.99|22217.99|22218.87|22218.87|22217.99|22217.99|0
1608541300000|2020-12-21 09:01:40|22220.97|22220.97|22225.3|22225.3|22225.3|22225.3|22220.97|22220.97|0
1608541310000|2020-12-21 09:01:50|22227.42|22227.42|22227.24|22227.24|22227.42|22227.42|22226.89|22226.89|0
1608541320000|2020-12-21 09:02:00|22226.46|22226.46|22223.79|22223.79|22226.56|22226.56|22223.79|22223.79|0
1608541330000|2020-12-21 09:02:10|22224.26|22224.26|22217.28|22217.28|22224.26|22224.26|22217.28|22217.28|0
1608541340000|2020-12-21 09:02:20|22221.44|22221.44|22224.28|22224.28|22224.28|22224.28|22221.44|22221.44|0
1608541350000|2020-12-21 09:02:30|22225.34|22225.34|22224.74|22224.74|22225.34|22225.34|22223.95|22223.95|0
1608541360000|2020-12-21 09:02:40|22225.52|22225.52|22226.37|22226.37|22226.37|22226.37|22223.67|22223.67|0
1608541370000|2020-12-21 09:02:50|22225.84|22225.84|22226.98|22226.98|22226.98|22226.98|22225.84|22225.84|0
1608541380000|2020-12-21 09:03:00|22227.2|22227.2|22225.18|22225.18|22227.79|22227.79|22224.51|22224.51|0
1608541390000|2020-12-21 09:03:10|22225.11|22225.11|22223.54|22223.54|22225.11|22225.11|22222.16|22222.16|0
1608541400000|2020-12-21 09:03:20|22220.77|22220.77|22223.54|22223.54|22223.54|22223.54|22220.77|22220.77|0
1608541420000|2020-12-21 09:03:40|22222.48|22222.48|22227.86|22227.86|22227.86|22227.86|22222.48|22222.48|0
1608541430000|2020-12-21 09:03:50|22232.7|22232.7|22235.69|22235.69|22235.69|22235.69|22232.7|22232.7|0
1608541440000|2020-12-21 09:04:00|22236.24|22236.24|22238.79|22238.79|22241.07|22241.07|22236.24|22236.24|0
1608541450000|2020-12-21 09:04:10|22241.14|22241.14|22237.15|22237.15|22241.83|22241.83|22236.92|22236.92|0
1608541460000|2020-12-21 09:04:20|22236.46|22236.46|22234.03|22234.03|22236.46|22236.46|22234.03|22234.03|0
1608541470000|2020-12-21 09:04:30|22233.67|22233.67|22221.7|22221.7|22233.84|22233.84|22221.7|22221.7|0
1608541480000|2020-12-21 09:04:40|22219.58|22219.58|22221.74|22221.74|22221.74|22221.74|22219.58|22219.58|0
1608541490000|2020-12-21 09:04:50|22221.48|22221.48|22220.24|22220.24|22222.87|22222.87|22220.24|22220.24|0
1608541500000|2020-12-21 09:05:00|22221.81|22221.81|22230.73|22230.73|22231.45|22231.45|22221.58|22221.58|0
1608541520000|2020-12-21 09:05:20|22230.97|22230.97|22230.95|22230.95|22230.97|22230.97|22225.95|22225.95|0
1608541530000|2020-12-21 09:05:30|22230.26|22230.26|22229.35|22229.35|22230.26|22230.26|22229.35|22229.35|0
1608541540000|2020-12-21 09:05:40|22226.7|22226.7|22226.7|22226.7|22226.7|22226.7|22226.7|22226.7|0
1608541550000|2020-12-21 09:05:50|22231.06|22231.06|22232.04|22232.04|22232.28|22232.28|22231.06|22231.06|0
1608541560000|2020-12-21 09:06:00|22232.73|22232.73|22243.77|22243.77|22243.77|22243.77|22232.73|22232.73|0
1608541570000|2020-12-21 09:06:10|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|22243.08|0
1608541580000|2020-12-21 09:06:20|22242.02|22242.02|22242.02|22242.02|22242.02|22242.02|22242.02|22242.02|0
1608541590000|2020-12-21 09:06:30|22242.47|22242.47|22243.15|22243.15|22243.15|22243.15|22242.47|22242.47|0
1608541600000|2020-12-21 09:06:40|22242.47|22242.47|22242.48|22242.48|22242.48|22242.48|22241.79|22241.79|0
1608541610000|2020-12-21 09:06:50|22242.93|22242.93|22240.38|22240.38|22242.93|22242.93|22240.38|22240.38|0
1608541620000|2020-12-21 09:07:00|22240.91|22240.91|22242.97|22242.97|22242.97|22242.97|22240.91|22240.91|0
1608541630000|2020-12-21 09:07:10|22240.2|22240.2|22236.65|22236.65|22240.2|22240.2|22236.65|22236.65|0
1608541640000|2020-12-21 09:07:20|22237.34|22237.34|22235.43|22235.43|22237.34|22237.34|22235.43|22235.43|0
1608541650000|2020-12-21 09:07:30|22232.14|22232.14|22231.35|22231.35|22232.14|22232.14|22231.35|22231.35|0
1608541660000|2020-12-21 09:07:40|22231.13|22231.13|22232.52|22232.52|22232.52|22232.52|22231.13|22231.13|0
1608541670000|2020-12-21 09:07:50|22232.66|22232.66|22233.38|22233.38|22233.61|22233.61|22232.66|22232.66|0
1608541680000|2020-12-21 09:08:00|22232.69|22232.69|22232.69|22232.69|22232.69|22232.69|22232.69|22232.69|0
1608541690000|2020-12-21 09:08:10|22233.14|22233.14|22232.8|22232.8|22233.14|22233.14|22232.27|22232.27|0
1608541700000|2020-12-21 09:08:20|22233.33|22233.33|22233.33|22233.33|22233.33|22233.33|22233.33|22233.33|0
1608541710000|2020-12-21 09:08:30|22230.56|22230.56|22224.54|22224.54|22230.56|22230.56|22224.54|22224.54|0
1608541730000|2020-12-21 09:08:50|22225.23|22225.23|22222.88|22222.88|22225.23|22225.23|22222.88|22222.88|0
1608541740000|2020-12-21 09:09:00|22220.76|22220.76|22220.76|22220.76|22220.76|22220.76|22220.76|22220.76|0
1608541750000|2020-12-21 09:09:10|22219.98|22219.98|22222.33|22222.33|22223.12|22223.12|22219.98|22219.98|0
1608541760000|2020-12-21 09:09:20|22222.11|22222.11|22221.79|22221.79|22222.11|22222.11|22221.1|22221.1|0
1608541770000|2020-12-21 09:09:30|22221.1|22221.1|22221.1|22221.1|22221.1|22221.1|22221.1|22221.1|0
1608541790000|2020-12-21 09:09:50|22219.04|22219.04|22219.81|22219.81|22221.4|22221.4|22219.04|22219.04|0
1608541800000|2020-12-21 09:10:00|22221.2|22221.2|22220.92|22220.92|22221.2|22221.2|22220.92|22220.92|0
1608541810000|2020-12-21 09:10:10|22221.05|22221.05|22222.91|22222.91|22222.91|22222.91|22218.89|22218.89|0
1608541820000|2020-12-21 09:10:20|22223.12|22223.12|22223.25|22223.25|22223.25|22223.25|22221.5|22221.5|0
1608541830000|2020-12-21 09:10:30|22222.56|22222.56|22229.66|22229.66|22230.35|22230.35|22222.03|22222.03|0
1608541840000|2020-12-21 09:10:40|22228.28|22228.28|22224.25|22224.25|22228.28|22228.28|22224.13|22224.13|0
1608541860000|2020-12-21 09:11:00|22223.89|22223.89|22224.01|22224.01|22224.01|22224.01|22223.89|22223.89|0
1608541870000|2020-12-21 09:11:10|22223.32|22223.32|22221.76|22221.76|22223.32|22223.32|22221.76|22221.76|0
1608541880000|2020-12-21 09:11:20|22220.19|22220.19|22219.94|22219.94|22220.63|22220.63|22219.73|22219.73|0
1608541890000|2020-12-21 09:11:30|22218.56|22218.56|22216.44|22216.44|22218.56|22218.56|22216.44|22216.44|0
1608541900000|2020-12-21 09:11:40|22214.87|22214.87|22213.28|22213.28|22214.87|22214.87|22213.28|22213.28|0
1608541910000|2020-12-21 09:11:50|22204.07|22204.07|22202.85|22202.85|22204.07|22204.07|22202.85|22202.85|0
1608541920000|2020-12-21 09:12:00|22202.16|22202.16|22198.11|22198.11|22202.85|22202.85|22198.11|22198.11|0
1608541930000|2020-12-21 09:12:10|22198.79|22198.79|22193.72|22193.72|22198.79|22198.79|22192.99|22192.99|0
1608541950000|2020-12-21 09:12:30|22193.93|22193.93|22195.5|22195.5|22195.5|22195.5|22193.93|22193.93|0
1608541960000|2020-12-21 09:12:40|22195.77|22195.77|22191.89|22191.89|22195.91|22195.91|22191.89|22191.89|0
1608541970000|2020-12-21 09:12:50|22189.77|22189.77|22191.87|22191.87|22191.87|22191.87|22183.5|22183.5|0
1608541980000|2020-12-21 09:13:00|22193.24|22193.24|22192.57|22192.57|22193.24|22193.24|22192.57|22192.57|0
1608541990000|2020-12-21 09:13:10|22191.51|22191.51|22179.71|22179.71|22191.51|22191.51|22179.71|22179.71|0
1608542000000|2020-12-21 09:13:20|22180.77|22180.77|22182.09|22182.09|22182.09|22182.09|22180.77|22180.77|0
1608542010000|2020-12-21 09:13:30|22183.46|22183.46|22178.28|22178.28|22183.46|22183.46|22178.28|22178.28|0
1608542020000|2020-12-21 09:13:40|22175.63|22175.63|22175.48|22175.48|22176.16|22176.16|22175.48|22175.48|0
1608542030000|2020-12-21 09:13:50|22175.71|22175.71|22172.3|22172.3|22175.71|22175.71|22172.3|22172.3|0
1608542040000|2020-12-21 09:14:00|22167.09|22167.09|22164.65|22164.65|22167.09|22167.09|22164.65|22164.65|0
1608542050000|2020-12-21 09:14:10|22161.88|22161.88|22161.42|22161.42|22161.88|22161.88|22161.42|22161.42|0
1608542060000|2020-12-21 09:14:20|22161.23|22161.23|22163.64|22163.64|22163.88|22163.88|22161.23|22161.23|0
1608542070000|2020-12-21 09:14:30|22162.95|22162.95|22171.34|22171.34|22171.34|22171.34|22162.95|22162.95|0
1608542080000|2020-12-21 09:14:40|22169.22|22169.22|22166.03|22166.03|22169.22|22169.22|22166.03|22166.03|0
1608542090000|2020-12-21 09:14:50|22160.5|22160.5|22160.95|22160.95|22160.95|22160.95|22160.5|22160.5|0
1608542100000|2020-12-21 09:15:00|22159.89|22159.89|22152.22|22152.22|22159.89|22159.89|22152.22|22152.22|0
1608542110000|2020-12-21 09:15:10|22152.9|22152.9|22154.96|22154.96|22154.96|22154.96|22152.9|22152.9|0
1608542120000|2020-12-21 09:15:20|22155.03|22155.03|22166.46|22166.46|22166.46|22166.46|22155.03|22155.03|0
1608542140000|2020-12-21 09:15:40|22165.93|22165.93|22166.28|22166.28|22166.28|22166.28|22165.93|22165.93|0
1608542150000|2020-12-21 09:15:50|22169.05|22169.05|22173.05|22173.05|22173.05|22173.05|22168.16|22168.16|0
1608542160000|2020-12-21 09:16:00|22173.74|22173.74|22174.92|22174.92|22177.93|22177.93|22173.74|22173.74|0
1608542170000|2020-12-21 09:16:10|22174.99|22174.99|22173.69|22173.69|22174.99|22174.99|22173.62|22173.62|0
1608542180000|2020-12-21 09:16:20|22176.46|22176.46|22178.54|22178.54|22180.6|22180.6|22176.46|22176.46|0
1608542190000|2020-12-21 09:16:30|22177.85|22177.85|22179.22|22179.22|22179.22|22179.22|22177.85|22177.85|0
1608542200000|2020-12-21 09:16:40|22177.87|22177.87|22177.34|22177.34|22177.87|22177.87|22177.34|22177.34|0
1608542210000|2020-12-21 09:16:50|22176.89|22176.89|22176.89|22176.89|22176.89|22176.89|22176.89|22176.89|0
1608542220000|2020-12-21 09:17:00|22178.45|22178.45|22183.97|22183.97|22183.97|22183.97|22178.45|22178.45|0
1608542230000|2020-12-21 09:17:10|22185.54|22185.54|22192.61|22192.61|22192.61|22192.61|22185.54|22185.54|0
1608542240000|2020-12-21 09:17:20|22193.99|22193.99|22195.05|22195.05|22195.05|22195.05|22193.99|22193.99|0
1608542250000|2020-12-21 09:17:30|22195.74|22195.74|22200.53|22200.53|22200.53|22200.53|22195.74|22195.74|0
1608542260000|2020-12-21 09:17:40|22200.31|22200.31|22197.93|22197.93|22200.31|22200.31|22197.93|22197.93|0
1608542270000|2020-12-21 09:17:50|22197.4|22197.4|22198.99|22198.99|22198.99|22198.99|22196.87|22196.87|0
1608542280000|2020-12-21 09:18:00|22199.78|22199.78|22201.37|22201.37|22201.37|22201.37|22199.78|22199.78|0
1608542290000|2020-12-21 09:18:10|22202.15|22202.15|22198.12|22198.12|22202.15|22202.15|22198.12|22198.12|0
1608542300000|2020-12-21 09:18:20|22196.12|22196.12|22195.42|22195.42|22196.12|22196.12|22194.73|22194.73|0
1608542310000|2020-12-21 09:18:30|22195.65|22195.65|22197.4|22197.4|22197.4|22197.4|22195.65|22195.65|0
1608542320000|2020-12-21 09:18:40|22196.34|22196.34|22196.7|22196.7|22197.09|22197.09|22194.82|22194.82|0
1608542330000|2020-12-21 09:18:50|22194.58|22194.58|22212.32|22212.32|22212.32|22212.32|22194.58|22194.58|0
1608542340000|2020-12-21 09:19:00|22212.51|22212.51|22205.67|22205.67|22212.51|22212.51|22205.67|22205.67|0
1608542350000|2020-12-21 09:19:10|22204.61|22204.61|22198.59|22198.59|22204.61|22204.61|22198.59|22198.59|0
1608542360000|2020-12-21 09:19:20|22199.96|22199.96|22198.59|22198.59|22199.96|22199.96|22198.59|22198.59|0
1608542370000|2020-12-21 09:19:30|22197.93|22197.93|22189.02|22189.02|22197.93|22197.93|22189.02|22189.02|0
1608542380000|2020-12-21 09:19:40|22189.24|22189.24|22186.71|22186.71|22189.47|22189.47|22186.71|22186.71|0
1608542390000|2020-12-21 09:19:50|22186.18|22186.18|22186.66|22186.66|22187.33|22187.33|22185.72|22185.72|0
1608542400000|2020-12-21 09:20:00|22186.13|22186.13|22186.13|22186.13|22186.13|22186.13|22186.13|22186.13|0
1608542410000|2020-12-21 09:20:10|22187.19|22187.19|22184.05|22184.05|22187.19|22187.19|22184.05|22184.05|0
1608542420000|2020-12-21 09:20:20|22180.22|22180.22|22181.08|22181.08|22181.08|22181.08|22179.69|22179.69|0
1608542430000|2020-12-21 09:20:30|22180.76|22180.76|22186.8|22186.8|22187.76|22187.76|22180.76|22180.76|0
1608542440000|2020-12-21 09:20:40|22186.99|22186.99|22188.59|22188.59|22188.82|22188.82|22186.54|22186.54|0
1608542450000|2020-12-21 09:20:50|22189.12|22189.12|22198.6|22198.6|22198.6|22198.6|22189.12|22189.12|0
1608542460000|2020-12-21 09:21:00|22197.01|22197.01|22197.29|22197.29|22197.29|22197.29|22197.01|22197.01|0
1608542470000|2020-12-21 09:21:10|22198.01|22198.01|22197.34|22197.34|22198.01|22198.01|22197.34|22197.34|0
1608542480000|2020-12-21 09:21:20|22198.12|22198.12|22206.02|22206.02|22206.02|22206.02|22198.12|22198.12|0
1608542490000|2020-12-21 09:21:30|22206.81|22206.81|22207.75|22207.75|22208.81|22208.81|22204.36|22204.36|0
1608542500000|2020-12-21 09:21:40|22206.36|22206.36|22205.68|22205.68|22209.52|22209.52|22204.3|22204.3|0
1608542510000|2020-12-21 09:21:50|22205.61|22205.61|22205.53|22205.53|22206.5|22206.5|22205.13|22205.13|0
1608542520000|2020-12-21 09:22:00|22205.6|22205.6|22212.13|22212.13|22216.85|22216.85|22205.6|22205.6|0
1608542530000|2020-12-21 09:22:10|22211.85|22211.85|22209.08|22209.08|22211.85|22211.85|22209.08|22209.08|0
1608542540000|2020-12-21 09:22:20|22208.4|22208.4|22212.03|22212.03|22212.03|22212.03|22208.4|22208.4|0
1608542550000|2020-12-21 09:22:30|22209.68|22209.68|22204.29|22204.29|22209.68|22209.68|22204.29|22204.29|0
1608542560000|2020-12-21 09:22:40|22203.6|22203.6|22203.6|22203.6|22203.6|22203.6|22203.6|22203.6|0
1608542570000|2020-12-21 09:22:50|22203.99|22203.99|22196.5|22196.5|22203.99|22203.99|22194.04|22194.04|0
1608542580000|2020-12-21 09:23:00|22195.12|22195.12|22193.69|22193.69|22197.24|22197.24|22192.54|22192.54|0
1608542590000|2020-12-21 09:23:10|22195.86|22195.86|22198.19|22198.19|22198.51|22198.51|22195.86|22195.86|0
1608542600000|2020-12-21 09:23:20|22197.97|22197.97|22197.28|22197.28|22197.97|22197.97|22197.28|22197.28|0
1608542610000|2020-12-21 09:23:30|22197.97|22197.97|22199.2|22199.2|22199.54|22199.54|22197.97|22197.97|0
1608542620000|2020-12-21 09:23:40|22198.76|22198.76|22198.76|22198.76|22198.76|22198.76|22198.76|22198.76|0
1608542630000|2020-12-21 09:23:50|22197.7|22197.7|22198.76|22198.76|22198.76|22198.76|22197.7|22197.7|0
1608542640000|2020-12-21 09:24:00|22197.98|22197.98|22196.59|22196.59|22197.98|22197.98|22196.59|22196.59|0
1608542670000|2020-12-21 09:24:30|22195|22195|22195|22195|22195|22195|22195|22195|0
1608542680000|2020-12-21 09:24:40|22199.38|22199.38|22201.95|22201.95|22201.95|22201.95|22199.38|22199.38|0
1608542690000|2020-12-21 09:24:50|22202.48|22202.48|22201.58|22201.58|22203.15|22203.15|22201.58|22201.58|0
1608542700000|2020-12-21 09:25:00|22201.05|22201.05|22201.05|22201.05|22201.05|22201.05|22201.05|22201.05|0
1608542710000|2020-12-21 09:25:10|22200.52|22200.52|22196.51|22196.51|22200.52|22200.52|22194.26|22194.26|0
1608542720000|2020-12-21 09:25:20|22194.92|22194.92|22192.25|22192.25|22195.71|22195.71|22192.25|22192.25|0
1608542730000|2020-12-21 09:25:30|22190.87|22190.87|22185.51|22185.51|22190.87|22190.87|22185.51|22185.51|0
1608542750000|2020-12-21 09:25:50|22186.88|22186.88|22186.88|22186.88|22186.88|22186.88|22186.88|22186.88|0
1608542760000|2020-12-21 09:26:00|22187.57|22187.57|22186.82|22186.82|22191.07|22191.07|22186.82|22186.82|0
1608542770000|2020-12-21 09:26:10|22186.03|22186.03|22177.4|22177.4|22186.03|22186.03|22177.4|22177.4|0
1608542790000|2020-12-21 09:26:30|22177.62|22177.62|22173.62|22173.62|22177.62|22177.62|22173.62|22173.62|0
1608542800000|2020-12-21 09:26:40|22170.97|22170.97|22169.38|22169.38|22170.97|22170.97|22168.9|22168.9|0
1608542810000|2020-12-21 09:26:50|22169.31|22169.31|22167.75|22167.75|22169.31|22169.31|22167.75|22167.75|0
1608542820000|2020-12-21 09:27:00|22167.22|22167.22|22165.83|22165.83|22167.22|22167.22|22165.83|22165.83|0
1608542830000|2020-12-21 09:27:10|22166.36|22166.36|22163.2|22163.2|22166.36|22166.36|22163.2|22163.2|0
1608542840000|2020-12-21 09:27:20|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|22163.89|0
1608542850000|2020-12-21 09:27:30|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|0
1608542860000|2020-12-21 09:27:40|22166.67|22166.67|22176.39|22176.39|22176.39|22176.39|22166.67|22166.67|0
1608542870000|2020-12-21 09:27:50|22177.17|22177.17|22181.1|22181.1|22181.1|22181.1|22177.17|22177.17|0
1608542880000|2020-12-21 09:28:00|22181.22|22181.22|22181.22|22181.22|22181.22|22181.22|22181.22|22181.22|0
1608542890000|2020-12-21 09:28:10|22180.44|22180.44|22179.65|22179.65|22180.44|22180.44|22179.65|22179.65|0
1608542900000|2020-12-21 09:28:20|22180.1|22180.1|22179.88|22179.88|22180.1|22180.1|22179.88|22179.88|0
1608542910000|2020-12-21 09:28:30|22180.57|22180.57|22176.26|22176.26|22181.12|22181.12|22176.26|22176.26|0
1608542920000|2020-12-21 09:28:40|22176.48|22176.48|22176.48|22176.48|22176.48|22176.48|22176.48|22176.48|0
1608542930000|2020-12-21 09:28:50|22176.37|22176.37|22174.82|22174.82|22177.05|22177.05|22174.82|22174.82|0
1608542940000|2020-12-21 09:29:00|22174.35|22174.35|22171.68|22171.68|22174.35|22174.35|22170.72|22170.72|0
1608542950000|2020-12-21 09:29:10|22172.47|22172.47|22172.47|22172.47|22172.47|22172.47|22172.47|22172.47|0
1608542960000|2020-12-21 09:29:20|22170.88|22170.88|22171|22171|22171|22171|22169.63|22169.63|0
1608542980000|2020-12-21 09:29:40|22173.83|22173.83|22176.96|22176.96|22178.34|22178.34|22173.83|22173.83|0
1608542990000|2020-12-21 09:29:50|22176.18|22176.18|22179.81|22179.81|22179.81|22179.81|22176.18|22176.18|0
1608543000000|2020-12-21 09:30:00|22179.02|22179.02|22177.47|22177.47|22179.03|22179.03|22177.47|22177.47|0
1608543010000|2020-12-21 09:30:10|22179.03|22179.03|22178.25|22178.25|22179.03|22179.03|22177.47|22177.47|0
1608543020000|2020-12-21 09:30:20|22175.62|22175.62|22175.72|22175.72|22175.72|22175.72|22174.94|22174.94|0
1608543040000|2020-12-21 09:30:40|22176.25|22176.25|22175.38|22175.38|22176.25|22176.25|22174.59|22174.59|0
1608543050000|2020-12-21 09:30:50|22169.84|22169.84|22166.89|22166.89|22169.84|22169.84|22166.89|22166.89|0
1608543060000|2020-12-21 09:31:00|22164.14|22164.14|22158.95|22158.95|22164.14|22164.14|22158.95|22158.95|0
1608543070000|2020-12-21 09:31:10|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|22160.01|0
1608543090000|2020-12-21 09:31:30|22158.63|22158.63|22163.67|22163.67|22163.67|22163.67|22158.39|22158.39|0
1608543100000|2020-12-21 09:31:40|22162.98|22162.98|22163.86|22163.86|22163.86|22163.86|22162.3|22162.3|0
1608543110000|2020-12-21 09:31:50|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|22164.55|0
1608543120000|2020-12-21 09:32:00|22164.76|22164.76|22164.69|22164.69|22164.76|22164.76|22164.69|22164.69|0
1608543130000|2020-12-21 09:32:10|22163.99|22163.99|22165.37|22165.37|22166.05|22166.05|22163.99|22163.99|0
1608543140000|2020-12-21 09:32:20|22163.98|22163.98|22164.51|22164.51|22164.51|22164.51|22163.98|22163.98|0
1608543160000|2020-12-21 09:32:40|22165.2|22165.2|22164.96|22164.96|22165.2|22165.2|22164.51|22164.51|0
1608543170000|2020-12-21 09:32:50|22164.27|22164.27|22164.27|22164.27|22164.27|22164.27|22164.27|22164.27|0
1608543180000|2020-12-21 09:33:00|22162.02|22162.02|22160.45|22160.45|22162.02|22162.02|22160.45|22160.45|0
1608543190000|2020-12-21 09:33:10|22160.9|22160.9|22162.51|22162.51|22162.51|22162.51|22160.9|22160.9|0
1608543200000|2020-12-21 09:33:20|22163.04|22163.04|22163.11|22163.11|22163.8|22163.8|22163.04|22163.04|0
1608543210000|2020-12-21 09:33:30|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|22163.32|0
1608543220000|2020-12-21 09:33:40|22162.63|22162.63|22161.95|22161.95|22162.63|22162.63|22161.95|22161.95|0
1608543230000|2020-12-21 09:33:50|22162.17|22162.17|22162.17|22162.17|22162.17|22162.17|22162.17|22162.17|0
1608543240000|2020-12-21 09:34:00|22163.23|22163.23|22164.28|22164.28|22164.28|22164.28|22163.22|22163.22|0
1608543250000|2020-12-21 09:34:10|22163.22|22163.22|22163.22|22163.22|22163.22|22163.22|22163.22|22163.22|0
1608543260000|2020-12-21 09:34:20|22162.44|22162.44|22163.6|22163.6|22163.6|22163.6|22162.21|22162.21|0
1608543270000|2020-12-21 09:34:30|22162.93|22162.93|22161.78|22161.78|22162.93|22162.93|22159.13|22159.13|0
1608543280000|2020-12-21 09:34:40|22161.64|22161.64|22161.64|22161.64|22161.64|22161.64|22161.64|22161.64|0
1608543290000|2020-12-21 09:34:50|22163.02|22163.02|22163.02|22163.02|22163.02|22163.02|22163.02|22163.02|0
1608543300000|2020-12-21 09:35:00|22163.37|22163.37|22164.1|22164.1|22164.6|22164.6|22163.23|22163.23|0
1608543310000|2020-12-21 09:35:10|22162.72|22162.72|22160.65|22160.65|22162.72|22162.72|22160.65|22160.65|0
1608543320000|2020-12-21 09:35:20|22159.26|22159.26|22140.53|22140.53|22159.26|22159.26|22140.53|22140.53|0
1608543330000|2020-12-21 09:35:30|22140.3|22140.3|22136.53|22136.53|22140.3|22140.3|22136.53|22136.53|0
1608543340000|2020-12-21 09:35:40|22133.32|22133.32|22133.77|22133.77|22133.77|22133.77|22133.32|22133.32|0
1608543360000|2020-12-21 09:36:00|22133.08|22133.08|22121.24|22121.24|22133.08|22133.08|22121.24|22121.24|0
1608543370000|2020-12-21 09:36:10|22117.53|22117.53|22117.53|22117.53|22117.53|22117.53|22117.53|22117.53|0
1608543390000|2020-12-21 09:36:30|22118.9|22118.9|22117.91|22117.91|22122.25|22122.25|22117.91|22117.91|0
1608543400000|2020-12-21 09:36:40|22118.7|22118.7|22123.38|22123.38|22123.38|22123.38|22118.48|22118.48|0
1608543410000|2020-12-21 09:36:50|22124.85|22124.85|22125.79|22125.79|22127.62|22127.62|22124.85|22124.85|0
1608543420000|2020-12-21 09:37:00|22126.02|22126.02|22128.3|22128.3|22128.3|22128.3|22126.02|22126.02|0
1608543430000|2020-12-21 09:37:10|22127.77|22127.77|22127.77|22127.77|22127.77|22127.77|22127.77|22127.77|0
1608543440000|2020-12-21 09:37:20|22129.15|22129.15|22126.69|22126.69|22129.15|22129.15|22126.69|22126.69|0
1608543450000|2020-12-21 09:37:30|22126.8|22126.8|22133.31|22133.31|22134.69|22134.69|22126.8|22126.8|0
1608543460000|2020-12-21 09:37:40|22134.88|22134.88|22135.15|22135.15|22135.15|22135.15|22134.88|22134.88|0
1608543470000|2020-12-21 09:37:50|22136.53|22136.53|22136.53|22136.53|22136.53|22136.53|22136.53|22136.53|0
1608543480000|2020-12-21 09:38:00|22138.12|22138.12|22138.12|22138.12|22138.12|22138.12|22138.12|22138.12|0
1608543490000|2020-12-21 09:38:10|22132.59|22132.59|22134.16|22134.16|22134.16|22134.16|22132.59|22132.59|0
1608543500000|2020-12-21 09:38:20|22138.31|22138.31|22138.31|22138.31|22138.31|22138.31|22138.31|22138.31|0
1608543510000|2020-12-21 09:38:30|22136.93|22136.93|22137.04|22137.04|22137.16|22137.16|22136.93|22136.93|0
1608543520000|2020-12-21 09:38:40|22135.66|22135.66|22135.39|22135.39|22135.66|22135.66|22135.39|22135.39|0
1608543530000|2020-12-21 09:38:50|22135.92|22135.92|22136.45|22136.45|22136.45|22136.45|22135.77|22135.77|0
1608543540000|2020-12-21 09:39:00|22137.51|22137.51|22141.68|22141.68|22142.49|22142.49|22137.51|22137.51|0
1608543550000|2020-12-21 09:39:10|22143.8|22143.8|22141.15|22141.15|22143.8|22143.8|22141.15|22141.15|0
1608543560000|2020-12-21 09:39:20|22142.74|22142.74|22143.27|22143.27|22143.27|22143.27|22142.74|22142.74|0
1608543590000|2020-12-21 09:39:50|22142.58|22142.58|22142.58|22142.58|22142.58|22142.58|22142.58|22142.58|0
1608543600000|2020-12-21 09:40:00|22141.52|22141.52|22139.98|22139.98|22141.52|22141.52|22139.98|22139.98|0
1608543610000|2020-12-21 09:40:10|22140.77|22140.77|22142.36|22142.36|22142.36|22142.36|22140.77|22140.77|0
1608543620000|2020-12-21 09:40:20|22141.57|22141.57|22135.83|22135.83|22141.57|22141.57|22134.45|22134.45|0
1608543630000|2020-12-21 09:40:30|22134.45|22134.45|22130.33|22130.33|22134.45|22134.45|22130.33|22130.33|0
1608543640000|2020-12-21 09:40:40|22128.96|22128.96|22128.96|22128.96|22128.96|22128.96|22128.96|22128.96|0
1608543650000|2020-12-21 09:40:50|22128.27|22128.27|22126.9|22126.9|22128.27|22128.27|22126.9|22126.9|0
1608543660000|2020-12-21 09:41:00|22126.21|22126.21|22119.87|22119.87|22126.62|22126.62|22119.87|22119.87|0
1608543670000|2020-12-21 09:41:10|22115.54|22115.54|22117.37|22117.37|22117.37|22117.37|22113.93|22113.93|0
1608543680000|2020-12-21 09:41:20|22118.16|22118.16|22116.08|22116.08|22118.16|22118.16|22115.39|22115.39|0
1608543690000|2020-12-21 09:41:30|22117.14|22117.14|22117.14|22117.14|22117.14|22117.14|22117.14|22117.14|0
1608543700000|2020-12-21 09:41:40|22119.21|22119.21|22119.76|22119.76|22121.37|22121.37|22119.21|22119.21|0
1608543710000|2020-12-21 09:41:50|22119.07|22119.07|22118.19|22118.19|22119.07|22119.07|22117.68|22117.68|0
1608543720000|2020-12-21 09:42:00|22117.41|22117.41|22111.93|22111.93|22117.41|22117.41|22111.93|22111.93|0
1608543730000|2020-12-21 09:42:10|22115.64|22115.64|22115.64|22115.64|22115.64|22115.64|22115.64|22115.64|0
1608543750000|2020-12-21 09:42:30|22111.91|22111.91|22112.57|22112.57|22114.08|22114.08|22111.91|22111.91|0
1608543760000|2020-12-21 09:42:40|22109.8|22109.8|22108.27|22108.27|22109.8|22109.8|22107.74|22107.74|0
1608543770000|2020-12-21 09:42:50|22106.7|22106.7|22103.76|22103.76|22106.7|22106.7|22103.76|22103.76|0
1608543780000|2020-12-21 09:43:00|22100.26|22100.26|22102.23|22102.23|22102.23|22102.23|22098.79|22098.79|0
1608543790000|2020-12-21 09:43:10|22101.65|22101.65|22084.73|22084.73|22101.65|22101.65|22084.73|22084.73|0
1608543800000|2020-12-21 09:43:20|22081.96|22081.96|22079.68|22079.68|22081.96|22081.96|22078.3|22078.3|0
1608543810000|2020-12-21 09:43:30|22081.25|22081.25|22079.98|22079.98|22081.25|22081.25|22079.08|22079.08|0
1608543820000|2020-12-21 09:43:40|22078.42|22078.42|22077.27|22077.27|22078.42|22078.42|22075.37|22075.37|0
1608543830000|2020-12-21 09:43:50|22077|22077|22073.79|22073.79|22077|22077|22073.79|22073.79|0
1608543840000|2020-12-21 09:44:00|22076.07|22076.07|22075.36|22075.36|22079.02|22079.02|22075.36|22075.36|0
1608543850000|2020-12-21 09:44:10|22073.01|22073.01|22067.43|22067.43|22073.01|22073.01|22067.29|22067.29|0
1608543860000|2020-12-21 09:44:20|22067.65|22067.65|22057.94|22057.94|22067.65|22067.65|22057.06|22057.06|0
1608543870000|2020-12-21 09:44:30|22056.38|22056.38|22062.3|22062.3|22064.75|22064.75|22055.69|22055.69|0
1608543880000|2020-12-21 09:44:40|22061.52|22061.52|22054.83|22054.83|22061.52|22061.52|22054.83|22054.83|0
1608543890000|2020-12-21 09:44:50|22055.28|22055.28|22043.91|22043.91|22062.83|22062.83|22043.91|22043.91|0
1608543900000|2020-12-21 09:45:00|22044.13|22044.13|22039.96|22039.96|22044.13|22044.13|22036.02|22036.02|0
1608543910000|2020-12-21 09:45:10|22040.66|22040.66|22039.5|22039.5|22043.01|22043.01|22036.75|22036.75|0
1608543920000|2020-12-21 09:45:20|22039.62|22039.62|22039.51|22039.51|22043.45|22043.45|22038.82|22038.82|0
1608543930000|2020-12-21 09:45:30|22037.16|22037.16|22046.19|22046.19|22046.19|22046.19|22037.04|22037.04|0
1608543940000|2020-12-21 09:45:40|22048.26|22048.26|22048.87|22048.87|22049.31|22049.31|22048.26|22048.26|0
1608543950000|2020-12-21 09:45:50|22048.18|22048.18|22035.58|22035.58|22050.53|22050.53|22035.58|22035.58|0
1608543960000|2020-12-21 09:46:00|22034.21|22034.21|22040.37|22040.37|22040.37|22040.37|22032.82|22032.82|0
1608543970000|2020-12-21 09:46:10|22040.82|22040.82|22052.69|22052.69|22053.98|22053.98|22040.82|22040.82|0
1608543980000|2020-12-21 09:46:20|22053.38|22053.38|22027.39|22027.39|22053.38|22053.38|22027.39|22027.39|0
1608543990000|2020-12-21 09:46:30|22026|22026|22030.55|22030.55|22030.55|22030.55|22021.92|22021.92|0
1608544000000|2020-12-21 09:46:40|22031.34|22031.34|22022.6|22022.6|22031.34|22031.34|22022.6|22022.6|0
1608544010000|2020-12-21 09:46:50|22023.13|22023.13|22015.68|22015.68|22027.5|22027.5|22015.68|22015.68|0
1608544020000|2020-12-21 09:47:00|22015.45|22015.45|22011.58|22011.58|22017.85|22017.85|22010.2|22010.2|0
1608544030000|2020-12-21 09:47:10|22010.2|22010.2|21993.7|21993.7|22010.2|22010.2|21993.7|21993.7|0
1608544040000|2020-12-21 09:47:20|21993.48|21993.48|21991.93|21991.93|21994.77|21994.77|21987.78|21987.78|0
1608544050000|2020-12-21 09:47:30|21991.73|21991.73|21991.69|21991.69|21992.38|21992.38|21990.79|21990.79|0
1608544060000|2020-12-21 09:47:40|21994.45|21994.45|21991.09|21991.09|21994.45|21994.45|21991.09|21991.09|0
1608544070000|2020-12-21 09:47:50|21991.39|21991.39|21991.74|21991.74|21992.78|21992.78|21990.01|21990.01|0
1608544080000|2020-12-21 09:48:00|21990.15|21990.15|21984.25|21984.25|21990.15|21990.15|21982.75|21982.75|0
1608544090000|2020-12-21 09:48:10|21981.26|21981.26|21991.55|21991.55|21991.55|21991.55|21976.89|21976.89|0
1608544100000|2020-12-21 09:48:20|21991.32|21991.32|21990.1|21990.1|21991.32|21991.32|21987.17|21987.17|0
1608544110000|2020-12-21 09:48:30|21989.41|21989.41|21996.45|21996.45|21996.67|21996.67|21988.65|21988.65|0
1608544120000|2020-12-21 09:48:40|21996|21996|21986.16|21986.16|21996|21996|21986.16|21986.16|0
1608544130000|2020-12-21 09:48:50|21984.04|21984.04|21984.04|21984.04|21984.04|21984.04|21983.37|21983.37|0
1608544140000|2020-12-21 09:49:00|21985.43|21985.43|21995.64|21995.64|21995.64|21995.64|21985.43|21985.43|0
1608544150000|2020-12-21 09:49:10|21995.52|21995.52|21996.22|21996.22|21998.67|21998.67|21994.14|21994.14|0
1608544160000|2020-12-21 09:49:20|21995.53|21995.53|21989.5|21989.5|21995.53|21995.53|21987.21|21987.21|0
1608544170000|2020-12-21 09:49:30|21991.66|21991.66|22002.56|22002.56|22003.62|22003.62|21991.66|21991.66|0
1608544180000|2020-12-21 09:49:40|22003.93|22003.93|22000.21|22000.21|22004.37|22004.37|22000.21|22000.21|0
1608544190000|2020-12-21 09:49:50|21997.45|21997.45|21996.69|21996.69|21997.45|21997.45|21996.69|21996.69|0
1608544200000|2020-12-21 09:50:00|21996|21996|21994.85|21994.85|22000.19|22000.19|21994.85|21994.85|0
1608544210000|2020-12-21 09:50:10|21995.07|21995.07|21987.2|21987.2|21995.07|21995.07|21987.2|21987.2|0
1608544220000|2020-12-21 09:50:20|21987.42|21987.42|21984.54|21984.54|21987.42|21987.42|21982.98|21982.98|0
1608544230000|2020-12-21 09:50:30|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|0
1608544240000|2020-12-21 09:50:40|21985.38|21985.38|21980.33|21980.33|21985.38|21985.38|21978.78|21978.78|0
1608544250000|2020-12-21 09:50:50|21981.01|21981.01|21981.27|21981.27|21982.47|21982.47|21979.7|21979.7|0
1608544260000|2020-12-21 09:51:00|21982.05|21982.05|21993.19|21993.19|21993.19|21993.19|21982.05|21982.05|0
1608544270000|2020-12-21 09:51:10|21992.85|21992.85|21997.77|21997.77|21997.77|21997.77|21991.47|21991.47|0
1608544280000|2020-12-21 09:51:20|21996.39|21996.39|21994.9|21994.9|21996.39|21996.39|21994.22|21994.22|0
1608544290000|2020-12-21 09:51:30|21996.28|21996.28|21997.84|21997.84|21997.84|21997.84|21996.28|21996.28|0
1608544300000|2020-12-21 09:51:40|21998.43|21998.43|21996.86|21996.86|21999.22|21999.22|21996.86|21996.86|0
1608544310000|2020-12-21 09:51:50|21998.98|21998.98|21996.74|21996.74|21999.5|21999.5|21995.35|21995.35|0
1608544320000|2020-12-21 09:52:00|21995.36|21995.36|21996.63|21996.63|21997.43|21997.43|21995.36|21995.36|0
1608544330000|2020-12-21 09:52:10|22002.9|22002.9|22011.45|22011.45|22012.14|22012.14|22002.9|22002.9|0
1608544340000|2020-12-21 09:52:20|22011.58|22011.58|22012.03|22012.03|22012.03|22012.03|22011.58|22011.58|0
1608544350000|2020-12-21 09:52:30|22010.65|22010.65|22012.46|22012.46|22012.46|22012.46|22010.65|22010.65|0
1608544360000|2020-12-21 09:52:40|22014.03|22014.03|22005.51|22005.51|22014.03|22014.03|22005.51|22005.51|0
1608544370000|2020-12-21 09:52:50|22005.37|22005.37|21995.93|21995.93|22005.37|22005.37|21995.93|21995.93|0
1608544380000|2020-12-21 09:53:00|21997.31|21997.31|21998.69|21998.69|21998.69|21998.69|21997.31|21997.31|0
1608544390000|2020-12-21 09:53:10|22000.08|22000.08|22005.65|22005.65|22005.65|22005.65|22000.08|22000.08|0
1608544400000|2020-12-21 09:53:20|22005.58|22005.58|21999.01|21999.01|22005.58|22005.58|21999.01|21999.01|0
1608544410000|2020-12-21 09:53:30|21995.34|21995.34|21991.07|21991.07|21995.34|21995.34|21987.39|21987.39|0
1608544420000|2020-12-21 09:53:40|21990.28|21990.28|21993.05|21993.05|21993.05|21993.05|21990.28|21990.28|0
1608544430000|2020-12-21 09:53:50|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|0
1608544440000|2020-12-21 09:54:00|21990.07|21990.07|21984.42|21984.42|21990.07|21990.07|21984.2|21984.2|0
1608544450000|2020-12-21 09:54:10|21986.58|21986.58|21987.36|21987.36|21987.36|21987.36|21986.58|21986.58|0
1608544460000|2020-12-21 09:54:20|21988.75|21988.75|22000.58|22000.58|22000.58|22000.58|21988.75|21988.75|0
1608544470000|2020-12-21 09:54:30|22003.34|22003.34|22002.84|22002.84|22003.62|22003.62|22001.27|22001.27|0
1608544480000|2020-12-21 09:54:40|22000.07|22000.07|22003.53|22003.53|22004.91|22004.91|22000.07|22000.07|0
1608544490000|2020-12-21 09:54:50|22004.22|22004.22|22005.32|22005.32|22005.32|22005.32|22004.22|22004.22|0
1608544500000|2020-12-21 09:55:00|22010.62|22010.62|22011.31|22011.31|22011.31|22011.31|22009.93|22009.93|0
1608544520000|2020-12-21 09:55:20|22008.16|22008.16|22001.08|22001.08|22008.16|22008.16|22000.85|22000.85|0
1608544530000|2020-12-21 09:55:30|21998.33|21998.33|21999.76|21999.76|22000.45|22000.45|21998.33|21998.33|0
1608544540000|2020-12-21 09:55:40|21999.29|21999.29|21996.79|21996.79|21999.52|21999.52|21996.79|21996.79|0
1608544550000|2020-12-21 09:55:50|21994.02|21994.02|21994.02|21994.02|21994.02|21994.02|21994.02|21994.02|0
1608544560000|2020-12-21 09:56:00|21992.64|21992.64|21973.84|21973.84|21992.64|21992.64|21966.81|21966.81|0
1608544570000|2020-12-21 09:56:10|21972.46|21972.46|21971.78|21971.78|21972.46|21972.46|21971.78|21971.78|0
1608544580000|2020-12-21 09:56:20|21975.93|21975.93|21973.87|21973.87|21975.93|21975.93|21973.87|21973.87|0
1608544590000|2020-12-21 09:56:30|21974.09|21974.09|21976.85|21976.85|21976.85|21976.85|21974.09|21974.09|0
1608544600000|2020-12-21 09:56:40|21976.4|21976.4|21973.54|21973.54|21976.4|21976.4|21973.54|21973.54|0
1608544610000|2020-12-21 09:56:50|21972.86|21972.86|21972.86|21972.86|21972.86|21972.86|21972.86|21972.86|0
1608544620000|2020-12-21 09:57:00|21974.24|21974.24|21975.07|21975.07|21975.85|21975.85|21974.24|21974.24|0
1608544630000|2020-12-21 09:57:10|21974.48|21974.48|21962.58|21962.58|21974.48|21974.48|21962.58|21962.58|0
1608544640000|2020-12-21 09:57:20|21964.93|21964.93|21959.92|21959.92|21964.93|21964.93|21959.92|21959.92|0
1608544650000|2020-12-21 09:57:30|21957.85|21957.85|21957.89|21957.89|21958.14|21958.14|21957.85|21957.85|0
1608544660000|2020-12-21 09:57:40|21957.36|21957.36|21959.66|21959.66|21959.66|21959.66|21957.14|21957.14|0
1608544670000|2020-12-21 09:57:50|21960.12|21960.12|21959.33|21959.33|21960.12|21960.12|21959.33|21959.33|0
1608544680000|2020-12-21 09:58:00|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|0
1608544690000|2020-12-21 09:58:10|21958.97|21958.97|21967.57|21967.57|21969.63|21969.63|21958.97|21958.97|0
1608544700000|2020-12-21 09:58:20|21967.8|21967.8|21965.74|21965.74|21967.8|21967.8|21965.74|21965.74|0
1608544710000|2020-12-21 09:58:30|21966.43|21966.43|21968.19|21968.19|21969.57|21969.57|21966.43|21966.43|0
1608544720000|2020-12-21 09:58:40|21968.13|21968.13|21972.15|21972.15|21972.15|21972.15|21968.13|21968.13|0
1608544730000|2020-12-21 09:58:50|21970.78|21970.78|21971.31|21971.31|21971.31|21971.31|21970.78|21970.78|0
1608544740000|2020-12-21 09:59:00|21970.63|21970.63|21970.35|21970.35|21970.63|21970.63|21970.35|21970.35|0
1608544750000|2020-12-21 09:59:10|21970.8|21970.8|21976.07|21976.07|21977.46|21977.46|21970.8|21970.8|0
1608544760000|2020-12-21 09:59:20|21975.88|21975.88|21975.6|21975.6|21981.64|21981.64|21975.6|21975.6|0
1608544770000|2020-12-21 09:59:30|21974.23|21974.23|21970.87|21970.87|21974.46|21974.46|21970.87|21970.87|0
1608544780000|2020-12-21 09:59:40|21969.49|21969.49|21968.1|21968.1|21971.84|21971.84|21967.6|21967.6|0
1608544790000|2020-12-21 09:59:50|21965.36|21965.36|21965.16|21965.16|21965.36|21965.36|21965.16|21965.16|0
1608544800000|2020-12-21 10:00:00|21964.48|21964.48|21961.23|21961.23|21966.56|21966.56|21958.88|21958.88|0
1608544810000|2020-12-21 10:00:10|21960.45|21960.45|21952.87|21952.87|21960.87|21960.87|21952.87|21952.87|0
1608544820000|2020-12-21 10:00:20|21952.21|21952.21|21951.61|21951.61|21952.21|21952.21|21950.83|21950.83|0
1608544830000|2020-12-21 10:00:30|21948.39|21948.39|21937.61|21937.61|21948.39|21948.39|21937.61|21937.61|0
1608544840000|2020-12-21 10:00:40|21934.85|21934.85|21929.95|21929.95|21934.85|21934.85|21929.95|21929.95|0
1608544850000|2020-12-21 10:00:50|21929.17|21929.17|21925.6|21925.6|21929.95|21929.95|21924.24|21924.24|0
1608544860000|2020-12-21 10:01:00|21926.28|21926.28|21926.28|21926.28|21926.28|21926.28|21926.28|21926.28|0
1608544870000|2020-12-21 10:01:10|21927.85|21927.85|21927.85|21927.85|21927.85|21927.85|21927.85|21927.85|0
1608544880000|2020-12-21 10:01:20|21925.79|21925.79|21923.3|21923.3|21927.18|21927.18|21923.3|21923.3|0
1608544890000|2020-12-21 10:01:30|21923.83|21923.83|21927.64|21927.64|21927.64|21927.64|21923.39|21923.39|0
1608544900000|2020-12-21 10:01:40|21925.19|21925.19|21919.4|21919.4|21925.19|21925.19|21919.4|21919.4|0
1608544910000|2020-12-21 10:01:50|21921.46|21921.46|21915.97|21915.97|21921.46|21921.46|21913.2|21913.2|0
1608544920000|2020-12-21 10:02:00|21915.74|21915.74|21915.5|21915.5|21916.19|21916.19|21915.43|21915.43|0
1608544930000|2020-12-21 10:02:10|21914.97|21914.97|21916.66|21916.66|21916.66|21916.66|21914.5|21914.5|0
1608544940000|2020-12-21 10:02:20|21915.29|21915.29|21915.29|21915.29|21915.29|21915.29|21914.84|21914.84|0
1608544950000|2020-12-21 10:02:30|21914.83|21914.83|21914.83|21914.83|21914.83|21914.83|21914.83|21914.83|0
1608544960000|2020-12-21 10:02:40|21915.05|21915.05|21919.2|21919.2|21919.2|21919.2|21915.05|21915.05|0
1608544970000|2020-12-21 10:02:50|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|21917.81|0
1608544980000|2020-12-21 10:03:00|21917.59|21917.59|21907.34|21907.34|21917.59|21917.59|21907.34|21907.34|0
1608544990000|2020-12-21 10:03:10|21905.97|21905.97|21899.53|21899.53|21906.65|21906.65|21899.53|21899.53|0
1608545000000|2020-12-21 10:03:20|21898.84|21898.84|21894.16|21894.16|21898.84|21898.84|21894.16|21894.16|0
1608545010000|2020-12-21 10:03:30|21894.23|21894.23|21895.36|21895.36|21896.05|21896.05|21893.7|21893.7|0
1608545020000|2020-12-21 10:03:40|21896.73|21896.73|21898.21|21898.21|21898.21|21898.21|21896.73|21896.73|0
1608545030000|2020-12-21 10:03:50|21899.8|21899.8|21890.91|21890.91|21901.87|21901.87|21890.91|21890.91|0
1608545040000|2020-12-21 10:04:00|21889.85|21889.85|21883.55|21883.55|21889.85|21889.85|21883.55|21883.55|0
1608545050000|2020-12-21 10:04:10|21884.23|21884.23|21885.62|21885.62|21885.62|21885.62|21884.23|21884.23|0
1608545060000|2020-12-21 10:04:20|21887.74|21887.74|21890.61|21890.61|21893.34|21893.34|21887.74|21887.74|0
1608545070000|2020-12-21 10:04:30|21892.2|21892.2|21895.51|21895.51|21896.88|21896.88|21892.2|21892.2|0
1608545080000|2020-12-21 10:04:40|21895.37|21895.37|21895.37|21895.37|21895.37|21895.37|21895.37|21895.37|0
1608545090000|2020-12-21 10:04:50|21896.27|21896.27|21897.07|21897.07|21897.17|21897.17|21896.27|21896.27|0
1608545100000|2020-12-21 10:05:00|21896.85|21896.85|21891.78|21891.78|21899.89|21899.89|21891.32|21891.32|0
1608545110000|2020-12-21 10:05:10|21891.58|21891.58|21895.57|21895.57|21897.64|21897.64|21891.58|21891.58|0
1608545120000|2020-12-21 10:05:20|21895.69|21895.69|21896.35|21896.35|21896.88|21896.88|21895.57|21895.57|0
1608545130000|2020-12-21 10:05:30|21895.67|21895.67|21893.54|21893.54|21895.67|21895.67|21893.54|21893.54|0
1608545140000|2020-12-21 10:05:40|21892.76|21892.76|21886.89|21886.89|21892.76|21892.76|21886.89|21886.89|0
1608545150000|2020-12-21 10:05:50|21885.5|21885.5|21883.36|21883.36|21885.5|21885.5|21883.36|21883.36|0
1608545160000|2020-12-21 10:06:00|21882.69|21882.69|21882.23|21882.23|21882.76|21882.76|21882.23|21882.23|0
1608545170000|2020-12-21 10:06:10|21882.92|21882.92|21880.04|21880.04|21882.92|21882.92|21879.51|21879.51|0
1608545180000|2020-12-21 10:06:20|21880.26|21880.26|21885.42|21885.42|21886.33|21886.33|21879.5|21879.5|0
1608545190000|2020-12-21 10:06:30|21886.11|21886.11|21885.43|21885.43|21886.49|21886.49|21885.43|21885.43|0
1608545200000|2020-12-21 10:06:40|21884.98|21884.98|21873.55|21873.55|21884.98|21884.98|21873.09|21873.09|0
1608545210000|2020-12-21 10:06:50|21872.97|21872.97|21871.39|21871.39|21873.42|21873.42|21871.39|21871.39|0
1608545220000|2020-12-21 10:07:00|21870|21870|21862.1|21862.1|21870|21870|21855.9|21855.9|0
1608545230000|2020-12-21 10:07:10|21863.48|21863.48|21875.6|21875.6|21875.83|21875.83|21863.48|21863.48|0
1608545240000|2020-12-21 10:07:20|21874.91|21874.91|21883.31|21883.31|21883.31|21883.31|21874.91|21874.91|0
1608545250000|2020-12-21 10:07:30|21888.08|21888.08|21888.51|21888.51|21891.71|21891.71|21887.11|21887.11|0
1608545260000|2020-12-21 10:07:40|21888.96|21888.96|21888.45|21888.45|21888.96|21888.96|21887.67|21887.67|0
1608545270000|2020-12-21 10:07:50|21888.68|21888.68|21887.3|21887.3|21889.51|21889.51|21886.85|21886.85|0
1608545280000|2020-12-21 10:08:00|21885.92|21885.92|21896.75|21896.75|21896.75|21896.75|21885.92|21885.92|0
1608545290000|2020-12-21 10:08:10|21892.62|21892.62|21887.05|21887.05|21894.22|21894.22|21887.05|21887.05|0
1608545300000|2020-12-21 10:08:20|21885.48|21885.48|21884.57|21884.57|21885.48|21885.48|21884.34|21884.34|0
1608545310000|2020-12-21 10:08:30|21884.36|21884.36|21883.45|21883.45|21884.36|21884.36|21883.45|21883.45|0
1608545320000|2020-12-21 10:08:40|21883.22|21883.22|21881.51|21881.51|21883.22|21883.22|21880.55|21880.55|0
1608545330000|2020-12-21 10:08:50|21880.83|21880.83|21879.83|21879.83|21881.74|21881.74|21879.83|21879.83|0
1608545340000|2020-12-21 10:09:00|21881.42|21881.42|21881.81|21881.81|21889.9|21889.9|21881.42|21881.42|0
1608545350000|2020-12-21 10:09:10|21882.08|21882.08|21880.69|21880.69|21884.25|21884.25|21879.57|21879.57|0
1608545360000|2020-12-21 10:09:20|21880.16|21880.16|21879.77|21879.77|21880.16|21880.16|21879.77|21879.77|0
1608545370000|2020-12-21 10:09:30|21879.58|21879.58|21879.08|21879.08|21880.95|21880.95|21879.08|21879.08|0
1608545380000|2020-12-21 10:09:40|21874.47|21874.47|21873.49|21873.49|21874.47|21874.47|21873.49|21873.49|0
1608545390000|2020-12-21 10:09:50|21872.8|21872.8|21873.03|21873.03|21873.49|21873.49|21872.8|21872.8|0
1608545400000|2020-12-21 10:10:00|21871.66|21871.66|21862.92|21862.92|21871.66|21871.66|21862.92|21862.92|0
1608545410000|2020-12-21 10:10:10|21864.49|21864.49|21864.64|21864.64|21872.69|21872.69|21864.41|21864.41|0
1608545420000|2020-12-21 10:10:20|21864.86|21864.86|21875.26|21875.26|21880.79|21880.79|21864.86|21864.86|0
1608545430000|2020-12-21 10:10:30|21873.87|21873.87|21875.26|21875.26|21875.26|21875.26|21873.87|21873.87|0
1608545440000|2020-12-21 10:10:40|21875.94|21875.94|21878.69|21878.69|21878.69|21878.69|21875.41|21875.41|0
1608545450000|2020-12-21 10:10:50|21879.22|21879.22|21881.24|21881.24|21881.71|21881.71|21879.22|21879.22|0
1608545460000|2020-12-21 10:11:00|21884.54|21884.54|21897.65|21897.65|21897.65|21897.65|21884.54|21884.54|0
1608545470000|2020-12-21 10:11:10|21896.27|21896.27|21896.5|21896.5|21896.5|21896.5|21896.27|21896.27|0
1608545480000|2020-12-21 10:11:20|21896.36|21896.36|21896.29|21896.29|21896.36|21896.36|21896.29|21896.29|0
1608545490000|2020-12-21 10:11:30|21900.99|21900.99|21906.93|21906.93|21906.93|21906.93|21900.99|21900.99|0
1608545500000|2020-12-21 10:11:40|21906.7|21906.7|21907.76|21907.76|21908.82|21908.82|21906.7|21906.7|0
1608545510000|2020-12-21 10:11:50|21908.21|21908.21|21906.23|21906.23|21908.21|21908.21|21901.33|21901.33|0
1608545520000|2020-12-21 10:12:00|21905.55|21905.55|21903.96|21903.96|21905.55|21905.55|21903.96|21903.96|0
1608545530000|2020-12-21 10:12:10|21903.73|21903.73|21904.31|21904.31|21904.31|21904.31|21903.25|21903.25|0
1608545540000|2020-12-21 10:12:20|21904.76|21904.76|21897.41|21897.41|21904.76|21904.76|21897.41|21897.41|0
1608545550000|2020-12-21 10:12:30|21896.73|21896.73|21895.94|21895.94|21896.73|21896.73|21895.94|21895.94|0
1608545560000|2020-12-21 10:12:40|21894.88|21894.88|21899.72|21899.72|21900.5|21900.5|21894.88|21894.88|0
1608545570000|2020-12-21 10:12:50|21900.25|21900.25|21903|21903|21905.39|21905.39|21900.25|21900.25|0
1608545580000|2020-12-21 10:13:00|21903.79|21903.79|21902.22|21902.22|21904.57|21904.57|21902.22|21902.22|0
1608545590000|2020-12-21 10:13:10|21904.28|21904.28|21905.19|21905.19|21905.19|21905.19|21904.28|21904.28|0
1608545600000|2020-12-21 10:13:20|21904.96|21904.96|21905.03|21905.03|21905.03|21905.03|21903.44|21903.44|0
1608545610000|2020-12-21 10:13:30|21903.44|21903.44|21903.91|21903.91|21903.91|21903.91|21903.44|21903.44|0
1608545620000|2020-12-21 10:13:40|21904.11|21904.11|21904.11|21904.11|21904.11|21904.11|21904.11|21904.11|0
1608545630000|2020-12-21 10:13:50|21901.36|21901.36|21899.97|21899.97|21901.36|21901.36|21899.19|21899.19|0
1608545640000|2020-12-21 10:14:00|21899.75|21899.75|21900.86|21900.86|21901.31|21901.31|21899.75|21899.75|0
1608545650000|2020-12-21 10:14:10|21901.31|21901.31|21901.99|21901.99|21901.99|21901.99|21901.31|21901.31|0
1608545660000|2020-12-21 10:14:20|21900.42|21900.42|21900.42|21900.42|21900.42|21900.42|21900.42|21900.42|0
1608545670000|2020-12-21 10:14:30|21901.21|21901.21|21894|21894|21901.21|21901.21|21894|21894|0
1608545680000|2020-12-21 10:14:40|21893.47|21893.47|21896.29|21896.29|21897.87|21897.87|21893.47|21893.47|0
1608545690000|2020-12-21 10:14:50|21892.13|21892.13|21882.81|21882.81|21892.13|21892.13|21882.81|21882.81|0
1608545700000|2020-12-21 10:15:00|21882.13|21882.13|21878.95|21878.95|21882.13|21882.13|21871.26|21871.26|0
1608545710000|2020-12-21 10:15:10|21879.4|21879.4|21883.11|21883.11|21883.56|21883.56|21879.4|21879.4|0
1608545720000|2020-12-21 10:15:20|21883.33|21883.33|21890.97|21890.97|21890.97|21890.97|21883.11|21883.11|0
1608545730000|2020-12-21 10:15:30|21891.41|21891.41|21892.72|21892.72|21892.72|21892.72|21891.41|21891.41|0
1608545740000|2020-12-21 10:15:40|21893.5|21893.5|21909.3|21909.3|21909.3|21909.3|21893.5|21893.5|0
1608545750000|2020-12-21 10:15:50|21909.99|21909.99|21918.46|21918.46|21919.56|21919.56|21909.99|21909.99|0
1608545760000|2020-12-21 10:16:00|21920.52|21920.52|21919.66|21919.66|21920.9|21920.9|21919.27|21919.27|0
1608545770000|2020-12-21 10:16:10|21921.22|21921.22|21921.22|21921.22|21921.22|21921.22|21921.22|21921.22|0
1608545780000|2020-12-21 10:16:20|21919.84|21919.84|21927.76|21927.76|21927.76|21927.76|21919.84|21919.84|0
1608545790000|2020-12-21 10:16:30|21925.64|21925.64|21921.03|21921.03|21925.64|21925.64|21921.03|21921.03|0
1608545800000|2020-12-21 10:16:40|21920.34|21920.34|21915.16|21915.16|21920.34|21920.34|21913.57|21913.57|0
1608545810000|2020-12-21 10:16:50|21908.11|21908.11|21905.62|21905.62|21909.17|21909.17|21905.62|21905.62|0
1608545820000|2020-12-21 10:17:00|21904.24|21904.24|21889.29|21889.29|21904.24|21904.24|21889.29|21889.29|0
1608545830000|2020-12-21 10:17:10|21885.66|21885.66|21873.38|21873.38|21885.88|21885.88|21873.38|21873.38|0
1608545840000|2020-12-21 10:17:20|21872.32|21872.32|21876.86|21876.86|21879.46|21879.46|21872.32|21872.32|0
1608545850000|2020-12-21 10:17:30|21876.64|21876.64|21877.19|21877.19|21877.19|21877.19|21875.07|21875.07|0
1608545860000|2020-12-21 10:17:40|21878.76|21878.76|21879.44|21879.44|21881.29|21881.29|21878.76|21878.76|0
1608545870000|2020-12-21 10:17:50|21880.23|21880.23|21875.88|21875.88|21880.92|21880.92|21875.66|21875.66|0
1608545880000|2020-12-21 10:18:00|21875.74|21875.74|21870.87|21870.87|21875.74|21875.74|21870.87|21870.87|0
1608545890000|2020-12-21 10:18:10|21872.25|21872.25|21873.07|21873.07|21875.8|21875.8|21872.25|21872.25|0
1608545900000|2020-12-21 10:18:20|21870.31|21870.31|21869.55|21869.55|21870.31|21870.31|21869.55|21869.55|0
1608545910000|2020-12-21 10:18:30|21871.12|21871.12|21874.23|21874.23|21874.23|21874.23|21871.12|21871.12|0
1608545920000|2020-12-21 10:18:40|21878.38|21878.38|21888.71|21888.71|21888.71|21888.71|21878.38|21878.38|0
1608545930000|2020-12-21 10:18:50|21889.5|21889.5|21882.25|21882.25|21889.94|21889.94|21882.25|21882.25|0
1608545940000|2020-12-21 10:19:00|21883.82|21883.82|21889.64|21889.64|21889.64|21889.64|21883.82|21883.82|0
1608545950000|2020-12-21 10:19:10|21891.02|21891.02|21891.02|21891.02|21891.02|21891.02|21891.02|21891.02|0
1608545960000|2020-12-21 10:19:20|21891.8|21891.8|21898.1|21898.1|21898.1|21898.1|21891.8|21891.8|0
1608545970000|2020-12-21 10:19:30|21895.66|21895.66|21893.76|21893.76|21895.66|21895.66|21893.76|21893.76|0
1608545980000|2020-12-21 10:19:40|21893.31|21893.31|21889.03|21889.03|21893.31|21893.31|21889.03|21889.03|0
1608545990000|2020-12-21 10:19:50|21883.08|21883.08|21884.49|21884.49|21887.02|21887.02|21883.08|21883.08|0
1608546000000|2020-12-21 10:20:00|21882.93|21882.93|21887.87|21887.87|21887.87|21887.87|21882.93|21882.93|0
1608546010000|2020-12-21 10:20:10|21887.34|21887.34|21873.23|21873.23|21887.34|21887.34|21870.6|21870.6|0
1608546020000|2020-12-21 10:20:20|21872.48|21872.48|21866.86|21866.86|21872.48|21872.48|21865.86|21865.86|0
1608546030000|2020-12-21 10:20:30|21867.64|21867.64|21865.71|21865.71|21867.64|21867.64|21861.96|21861.96|0
1608546040000|2020-12-21 10:20:40|21864.15|21864.15|21866.22|21866.22|21866.22|21866.22|21864.15|21864.15|0
1608546050000|2020-12-21 10:20:50|21864.84|21864.84|21871.05|21871.05|21874.01|21874.01|21864.84|21864.84|0
1608546060000|2020-12-21 10:21:00|21870.52|21870.52|21870.56|21870.56|21870.78|21870.78|21870.52|21870.52|0
1608546070000|2020-12-21 10:21:10|21871.34|21871.34|21869.96|21869.96|21871.34|21871.34|21869.96|21869.96|0
1608546080000|2020-12-21 10:21:20|21869.72|21869.72|21878.31|21878.31|21878.31|21878.31|21869.72|21869.72|0
1608546090000|2020-12-21 10:21:30|21878.38|21878.38|21882.58|21882.58|21882.58|21882.58|21878.38|21878.38|0
1608546100000|2020-12-21 10:21:40|21883.27|21883.27|21884.33|21884.33|21884.33|21884.33|21883.27|21883.27|0
1608546110000|2020-12-21 10:21:50|21883.64|21883.64|21876.09|21876.09|21883.64|21883.64|21876.09|21876.09|0
1608546120000|2020-12-21 10:22:00|21876.32|21876.32|21862.08|21862.08|21876.32|21876.32|21862.08|21862.08|0
1608546130000|2020-12-21 10:22:10|21861.02|21861.02|21860.58|21860.58|21861.02|21861.02|21860.58|21860.58|0
1608546140000|2020-12-21 10:22:20|21859.52|21859.52|21861.36|21861.36|21861.36|21861.36|21859.29|21859.29|0
1608546150000|2020-12-21 10:22:30|21856.25|21856.25|21857.69|21857.69|21859.08|21859.08|21855.47|21855.47|0
1608546160000|2020-12-21 10:22:40|21857.91|21857.91|21866.04|21866.04|21866.04|21866.04|21856.85|21856.85|0
1608546170000|2020-12-21 10:22:50|21865.83|21865.83|21871.96|21871.96|21871.96|21871.96|21865.83|21865.83|0
1608546180000|2020-12-21 10:23:00|21873.02|21873.02|21873.02|21873.02|21873.02|21873.02|21873.02|21873.02|0
1608546190000|2020-12-21 10:23:10|21873.55|21873.55|21874.22|21874.22|21874.22|21874.22|21873.55|21873.55|0
1608546200000|2020-12-21 10:23:20|21874|21874|21872.33|21872.33|21879.56|21879.56|21872.33|21872.33|0
1608546210000|2020-12-21 10:23:30|21873.11|21873.11|21861.52|21861.52|21873.11|21873.11|21860.46|21860.46|0
1608546220000|2020-12-21 10:23:40|21860.14|21860.14|21857.81|21857.81|21860.14|21860.14|21857.81|21857.81|0
1608546230000|2020-12-21 10:23:50|21861.11|21861.11|21861.64|21861.64|21861.64|21861.64|21861.11|21861.11|0
1608546240000|2020-12-21 10:24:00|21861.42|21861.42|21856.18|21856.18|21861.42|21861.42|21856.18|21856.18|0
1608546250000|2020-12-21 10:24:10|21856.96|21856.96|21853.67|21853.67|21856.96|21856.96|21853.67|21853.67|0
1608546260000|2020-12-21 10:24:20|21854.36|21854.36|21841.09|21841.09|21854.36|21854.36|21841.09|21841.09|0
1608546270000|2020-12-21 10:24:30|21841.56|21841.56|21835.89|21835.89|21843.72|21843.72|21835.89|21835.89|0
1608546280000|2020-12-21 10:24:40|21838.66|21838.66|21837.74|21837.74|21838.66|21838.66|21837.74|21837.74|0
1608546290000|2020-12-21 10:24:50|21839.12|21839.12|21830.89|21830.89|21839.12|21839.12|21830.89|21830.89|0
1608546300000|2020-12-21 10:25:00|21829.91|21829.91|21833.99|21833.99|21836.08|21836.08|21829.91|21829.91|0
1608546310000|2020-12-21 10:25:10|21834.21|21834.21|21832.5|21832.5|21835.27|21835.27|21831.05|21831.05|0
1608546320000|2020-12-21 10:25:20|21828.68|21828.68|21837.72|21837.72|21837.72|21837.72|21828.15|21828.15|0
1608546330000|2020-12-21 10:25:30|21834.95|21834.95|21817.93|21817.93|21835.73|21835.73|21811.92|21811.92|0
1608546340000|2020-12-21 10:25:40|21819.31|21819.31|21819.16|21819.16|21821.47|21821.47|21819.16|21819.16|0
1608546350000|2020-12-21 10:25:50|21817.57|21817.57|21805.32|21805.32|21817.57|21817.57|21803.75|21803.75|0
1608546360000|2020-12-21 10:26:00|21804.79|21804.79|21807.37|21807.37|21808.75|21808.75|21801.29|21801.29|0
1608546370000|2020-12-21 10:26:10|21806.99|21806.99|21811.36|21811.36|21816.77|21816.77|21806.99|21806.99|0
1608546380000|2020-12-21 10:26:20|21811.14|21811.14|21808.55|21808.55|21811.14|21811.14|21804.21|21804.21|0
1608546390000|2020-12-21 10:26:30|21811.32|21811.32|21824.08|21824.08|21831.36|21831.36|21811.32|21811.32|0
1608546400000|2020-12-21 10:26:40|21831.9|21831.9|21844.6|21844.6|21848.48|21848.48|21831.9|21831.9|0
1608546410000|2020-12-21 10:26:50|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|21844.07|0
1608546420000|2020-12-21 10:27:00|21843.01|21843.01|21809.35|21809.35|21843.79|21843.79|21807.88|21807.88|0
1608546430000|2020-12-21 10:27:10|21808.57|21808.57|21801|21801|21808.57|21808.57|21797.13|21797.13|0
1608546440000|2020-12-21 10:27:20|21799.41|21799.41|21808.09|21808.09|21808.09|21808.09|21799.41|21799.41|0
1608546450000|2020-12-21 10:27:30|21808.16|21808.16|21799.22|21799.22|21808.16|21808.16|21799.22|21799.22|0
1608546460000|2020-12-21 10:27:40|21800.6|21800.6|21798.9|21798.9|21800.6|21800.6|21798.9|21798.9|0
1608546470000|2020-12-21 10:27:50|21802.08|21802.08|21802.96|21802.96|21803.64|21803.64|21801.57|21801.57|0
1608546480000|2020-12-21 10:28:00|21802.73|21802.73|21802.5|21802.5|21803.88|21803.88|21801.03|21801.03|0
1608546490000|2020-12-21 10:28:10|21800.91|21800.91|21797.37|21797.37|21800.91|21800.91|21797.37|21797.37|0
1608546500000|2020-12-21 10:28:20|21796.59|21796.59|21793.04|21793.04|21796.59|21796.59|21793.04|21793.04|0
1608546510000|2020-12-21 10:28:30|21795.79|21795.79|21803.88|21803.88|21811.77|21811.77|21795.79|21795.79|0
1608546520000|2020-12-21 10:28:40|21805.25|21805.25|21803.63|21803.63|21806.43|21806.43|21803.63|21803.63|0
1608546530000|2020-12-21 10:28:50|21804.16|21804.16|21794.62|21794.62|21804.16|21804.16|21790.73|21790.73|0
1608546540000|2020-12-21 10:29:00|21792.27|21792.27|21803.94|21803.94|21803.94|21803.94|21792.26|21792.26|0
1608546550000|2020-12-21 10:29:10|21806.29|21806.29|21811.12|21811.12|21811.12|21811.12|21799.98|21799.98|0
1608546560000|2020-12-21 10:29:20|21809.53|21809.53|21798.6|21798.6|21810.06|21810.06|21798.6|21798.6|0
1608546570000|2020-12-21 10:29:30|21797.01|21797.01|21794.16|21794.16|21797.01|21797.01|21794.16|21794.16|0
1608546580000|2020-12-21 10:29:40|21794.06|21794.06|21791.64|21791.64|21795.38|21795.38|21791.64|21791.64|0
1608546590000|2020-12-21 10:29:50|21792.33|21792.33|21790.39|21790.39|21792.33|21792.33|21785.4|21785.4|0
1608546600000|2020-12-21 10:30:00|21790.26|21790.26|21759.62|21759.62|21791.32|21791.32|21757.44|21757.44|0
1608546610000|2020-12-21 10:30:10|21759.02|21759.02|21751.6|21751.6|21759.02|21759.02|21741.92|21741.92|0
1608546620000|2020-12-21 10:30:20|21753.19|21753.19|21768.48|21768.48|21770.6|21770.6|21753.19|21753.19|0
1608546630000|2020-12-21 10:30:30|21758.9|21758.9|21763.21|21763.21|21763.43|21763.43|21758.55|21758.55|0
1608546640000|2020-12-21 10:30:40|21762.43|21762.43|21759.96|21759.96|21762.43|21762.43|21759.27|21759.27|0
1608546650000|2020-12-21 10:30:50|21759.89|21759.89|21765.3|21765.3|21765.3|21765.3|21757.97|21757.97|0
1608546660000|2020-12-21 10:31:00|21765.37|21765.37|21764.47|21764.47|21767.62|21767.62|21764.47|21764.47|0
1608546670000|2020-12-21 10:31:10|21763.09|21763.09|21752.97|21752.97|21763.09|21763.09|21752.97|21752.97|0
1608546680000|2020-12-21 10:31:20|21754.56|21754.56|21765.13|21765.13|21766.5|21766.5|21754.56|21754.56|0
1608546690000|2020-12-21 10:31:30|21765.91|21765.91|21770.91|21770.91|21771.47|21771.47|21764.54|21764.54|0
1608546700000|2020-12-21 10:31:40|21768.75|21768.75|21755.86|21755.86|21777.01|21777.01|21751.79|21751.79|0
1608546710000|2020-12-21 10:31:50|21755.58|21755.58|21741.8|21741.8|21755.58|21755.58|21741.8|21741.8|0
1608546720000|2020-12-21 10:32:00|21738.85|21738.85|21713.92|21713.92|21738.85|21738.85|21713.92|21713.92|0
1608546730000|2020-12-21 10:32:10|21712.86|21712.86|21715.24|21715.24|21715.24|21715.24|21700.56|21700.56|0
1608546740000|2020-12-21 10:32:20|21714.55|21714.55|21709.14|21709.14|21714.55|21714.55|21709.14|21709.14|0
1608546750000|2020-12-21 10:32:30|21710.73|21710.73|21711.04|21711.04|21711.04|21711.04|21710.51|21710.51|0
1608546760000|2020-12-21 10:32:40|21708.39|21708.39|21708.51|21708.51|21708.51|21708.51|21708.39|21708.39|0
1608546770000|2020-12-21 10:32:50|21708.45|21708.45|21713.22|21713.22|21713.22|21713.22|21708.45|21708.45|0
1608546780000|2020-12-21 10:33:00|21714.28|21714.28|21705.6|21705.6|21720.75|21720.75|21705.6|21705.6|0
1608546790000|2020-12-21 10:33:10|21704.94|21704.94|21704.07|21704.07|21710.53|21710.53|21699.35|21699.35|0
1608546800000|2020-12-21 10:33:20|21705.13|21705.13|21693.99|21693.99|21706.19|21706.19|21693.99|21693.99|0
1608546810000|2020-12-21 10:33:30|21695.36|21695.36|21694.05|21694.05|21704.82|21704.82|21694.05|21694.05|0
1608546820000|2020-12-21 10:33:40|21693.83|21693.83|21697.52|21697.52|21697.52|21697.52|21693.48|21693.48|0
1608546830000|2020-12-21 10:33:50|21697.75|21697.75|21710.89|21710.89|21710.89|21710.89|21697.31|21697.31|0
1608546840000|2020-12-21 10:34:00|21715.82|21715.82|21718.03|21718.03|21718.03|21718.03|21715.04|21715.04|0
1608546850000|2020-12-21 10:34:10|21720.8|21720.8|21739.76|21739.76|21739.76|21739.76|21720.8|21720.8|0
1608546860000|2020-12-21 10:34:20|21739.08|21739.08|21738.85|21738.85|21739.53|21739.53|21738.85|21738.85|0
1608546870000|2020-12-21 10:34:30|21739.29|21739.29|21743.02|21743.02|21743.8|21743.8|21739.29|21739.29|0
1608546880000|2020-12-21 10:34:40|21741.43|21741.43|21744.88|21744.88|21744.88|21744.88|21739.77|21739.77|0
1608546890000|2020-12-21 10:34:50|21743.31|21743.31|21731.59|21731.59|21743.31|21743.31|21731.36|21731.36|0
1608546900000|2020-12-21 10:35:00|21734.36|21734.36|21727.54|21727.54|21735.93|21735.93|21726.76|21726.76|0
1608546910000|2020-12-21 10:35:10|21727.32|21727.32|21733.89|21733.89|21733.89|21733.89|21727.32|21727.32|0
1608546920000|2020-12-21 10:35:20|21731.24|21731.24|21729.12|21729.12|21731.38|21731.38|21727.31|21727.31|0
1608546930000|2020-12-21 10:35:30|21730.5|21730.5|21745.71|21745.71|21745.71|21745.71|21729.72|21729.72|0
1608546940000|2020-12-21 10:35:40|21745.02|21745.02|21749.23|21749.23|21752.05|21752.05|21745.02|21745.02|0
1608546950000|2020-12-21 10:35:50|21749.42|21749.42|21751.75|21751.75|21752.19|21752.19|21749.42|21749.42|0
1608546960000|2020-12-21 10:36:00|21753.31|21753.31|21749.95|21749.95|21753.31|21753.31|21749.56|21749.56|0
1608546970000|2020-12-21 10:36:10|21750.74|21750.74|21749.57|21749.57|21753.39|21753.39|21748.78|21748.78|0
1608546980000|2020-12-21 10:36:20|21750.35|21750.35|21751.2|21751.2|21754.31|21754.31|21750.15|21750.15|0
1608546990000|2020-12-21 10:36:30|21751.66|21751.66|21756.32|21756.32|21756.32|21756.32|21749.13|21749.13|0
1608547000000|2020-12-21 10:36:40|21756.45|21756.45|21746.44|21746.44|21756.45|21756.45|21746.44|21746.44|0
1608547010000|2020-12-21 10:36:50|21746.66|21746.66|21742.16|21742.16|21746.66|21746.66|21742.16|21742.16|0
1608547020000|2020-12-21 10:37:00|21749.07|21749.07|21754.4|21754.4|21754.4|21754.4|21747.2|21747.2|0
1608547030000|2020-12-21 10:37:10|21754.53|21754.53|21769.51|21769.51|21769.51|21769.51|21754.53|21754.53|0
1608547040000|2020-12-21 10:37:20|21769.73|21769.73|21775.66|21775.66|21775.66|21775.66|21768.58|21768.58|0
1608547050000|2020-12-21 10:37:30|21775.21|21775.21|21775.5|21775.5|21775.5|21775.5|21769.56|21769.56|0
1608547060000|2020-12-21 10:37:40|21775.94|21775.94|21789.43|21789.43|21791.86|21791.86|21775.94|21775.94|0
1608547070000|2020-12-21 10:37:50|21790.8|21790.8|21792.26|21792.26|21792.26|21792.26|21789.43|21789.43|0
1608547080000|2020-12-21 10:38:00|21793.83|21793.83|21794.15|21794.15|21794.15|21794.15|21792.77|21792.77|0
1608547090000|2020-12-21 10:38:10|21794.37|21794.37|21796.33|21796.33|21798.4|21798.4|21789.55|21789.55|0
1608547100000|2020-12-21 10:38:20|21801.82|21801.82|21835.59|21835.59|21835.59|21835.59|21801.82|21801.82|0
1608547110000|2020-12-21 10:38:30|21837.65|21837.65|21857.37|21857.37|21858.31|21858.31|21837.65|21837.65|0
1608547120000|2020-12-21 10:38:40|21859.49|21859.49|21875.34|21875.34|21875.34|21875.34|21859.49|21859.49|0
1608547130000|2020-12-21 10:38:50|21876.9|21876.9|21873.3|21873.3|21880.2|21880.2|21872.61|21872.61|0
1608547140000|2020-12-21 10:39:00|21872.61|21872.61|21858.18|21858.18|21872.61|21872.61|21858.18|21858.18|0
1608547150000|2020-12-21 10:39:10|21859.08|21859.08|21856.35|21856.35|21859.08|21859.08|21856.35|21856.35|0
1608547160000|2020-12-21 10:39:20|21854.97|21854.97|21854.38|21854.38|21855.1|21855.1|21854.18|21854.18|0
1608547170000|2020-12-21 10:39:30|21854.6|21854.6|21853.07|21853.07|21854.6|21854.6|21851.93|21851.93|0
1608547180000|2020-12-21 10:39:40|21853.75|21853.75|21857.44|21857.44|21859.04|21859.04|21853.75|21853.75|0
1608547190000|2020-12-21 10:39:50|21859.6|21859.6|21857.62|21857.62|21859.6|21859.6|21857.25|21857.25|0
1608547200000|2020-12-21 10:40:00|21856.05|21856.05|21847.78|21847.78|21856.05|21856.05|21847.78|21847.78|0
1608547210000|2020-12-21 10:40:10|21843.63|21843.63|21839.47|21839.47|21843.63|21843.63|21839.47|21839.47|0
1608547220000|2020-12-21 10:40:20|21842.31|21842.31|21843.26|21843.26|21843.71|21843.71|21842.31|21842.31|0
1608547230000|2020-12-21 10:40:30|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|21844.63|0
1608547240000|2020-12-21 10:40:40|21843.85|21843.85|21841.09|21841.09|21843.85|21843.85|21840.39|21840.39|0
1608547250000|2020-12-21 10:40:50|21845.24|21845.24|21846.55|21846.55|21849.32|21849.32|21845.24|21845.24|0
1608547260000|2020-12-21 10:41:00|21845.18|21845.18|21840.35|21840.35|21845.18|21845.18|21836.38|21836.38|0
1608547270000|2020-12-21 10:41:10|21843.58|21843.58|21835.27|21835.27|21846.13|21846.13|21835.27|21835.27|0
1608547280000|2020-12-21 10:41:20|21835.5|21835.5|21842.14|21842.14|21842.14|21842.14|21834.82|21834.82|0
1608547290000|2020-12-21 10:41:30|21841.45|21841.45|21841.96|21841.96|21841.96|21841.96|21838.46|21838.46|0
1608547300000|2020-12-21 10:41:40|21843.35|21843.35|21830.01|21830.01|21843.35|21843.35|21830.01|21830.01|0
1608547310000|2020-12-21 10:41:50|21832.78|21832.78|21832.67|21832.67|21833.46|21833.46|21831.89|21831.89|0
1608547320000|2020-12-21 10:42:00|21835.62|21835.62|21847.16|21847.16|21847.16|21847.16|21835.62|21835.62|0
1608547330000|2020-12-21 10:42:10|21846.94|21846.94|21845.66|21845.66|21846.94|21846.94|21840.17|21840.17|0
1608547340000|2020-12-21 10:42:20|21845.43|21845.43|21845.43|21845.43|21845.43|21845.43|21845.43|21845.43|0
1608547350000|2020-12-21 10:42:30|21846.12|21846.12|21843.38|21843.38|21846.59|21846.59|21843.38|21843.38|0
1608547360000|2020-12-21 10:42:40|21845.44|21845.44|21843.87|21843.87|21845.44|21845.44|21843.87|21843.87|0
1608547370000|2020-12-21 10:42:50|21847.05|21847.05|21847.74|21847.74|21847.74|21847.74|21847.05|21847.05|0
1608547380000|2020-12-21 10:43:00|21848.43|21848.43|21844.84|21844.84|21848.43|21848.43|21843.36|21843.36|0
1608547390000|2020-12-21 10:43:10|21844.61|21844.61|21844.37|21844.37|21845.06|21845.06|21844.37|21844.37|0
1608547400000|2020-12-21 10:43:20|21842.99|21842.99|21840.92|21840.92|21842.99|21842.99|21840.92|21840.92|0
1608547410000|2020-12-21 10:43:30|21840.23|21840.23|21832.61|21832.61|21840.23|21840.23|21832.59|21832.59|0
1608547420000|2020-12-21 10:43:40|21833.39|21833.39|21829.18|21829.18|21833.99|21833.99|21829.18|21829.18|0
1608547430000|2020-12-21 10:43:50|21827.61|21827.61|21819.8|21819.8|21827.61|21827.61|21819.8|21819.8|0
1608547440000|2020-12-21 10:44:00|21820.48|21820.48|21821.42|21821.42|21821.42|21821.42|21816.26|21816.26|0
1608547450000|2020-12-21 10:44:10|21820.96|21820.96|21816|21816|21821.42|21821.42|21816|21816|0
1608547460000|2020-12-21 10:44:20|21814.62|21814.62|21816.7|21816.7|21816.7|21816.7|21813.94|21813.94|0
1608547470000|2020-12-21 10:44:30|21818.08|21818.08|21824.67|21824.67|21824.67|21824.67|21818.08|21818.08|0
1608547480000|2020-12-21 10:44:40|21826.79|21826.79|21833.81|21833.81|21833.81|21833.81|21826.79|21826.79|0
1608547490000|2020-12-21 10:44:50|21832.42|21832.42|21831.04|21831.04|21832.42|21832.42|21831.04|21831.04|0
1608547500000|2020-12-21 10:45:00|21829.65|21829.65|21825.81|21825.81|21829.65|21829.65|21822.83|21822.83|0
1608547510000|2020-12-21 10:45:10|21825.02|21825.02|21833.83|21833.83|21833.96|21833.96|21825.02|21825.02|0
1608547520000|2020-12-21 10:45:20|21834.11|21834.11|21832.63|21832.63|21834.18|21834.18|21831.41|21831.41|0
1608547530000|2020-12-21 10:45:30|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|21833.31|0
1608547540000|2020-12-21 10:45:40|21833.66|21833.66|21833.13|21833.13|21833.66|21833.66|21833.13|21833.13|0
1608547550000|2020-12-21 10:45:50|21833.58|21833.58|21835.65|21835.65|21835.65|21835.65|21833.13|21833.13|0
1608547560000|2020-12-21 10:46:00|21835.87|21835.87|21820.21|21820.21|21836.4|21836.4|21820.21|21820.21|0
1608547570000|2020-12-21 10:46:10|21818.64|21818.64|21815.06|21815.06|21818.64|21818.64|21812.29|21812.29|0
1608547580000|2020-12-21 10:46:20|21815.59|21815.59|21813.6|21813.6|21815.59|21815.59|21812.82|21812.82|0
1608547590000|2020-12-21 10:46:30|21816.35|21816.35|21828.02|21828.02|21828.02|21828.02|21816.35|21816.35|0
1608547600000|2020-12-21 10:46:40|21825.25|21825.25|21827.25|21827.25|21827.78|21827.78|21825.03|21825.03|0
1608547610000|2020-12-21 10:46:50|21827.93|21827.93|21825.17|21825.17|21827.93|21827.93|21825.17|21825.17|0
1608547620000|2020-12-21 10:47:00|21823.78|21823.78|21826.12|21826.12|21826.12|21826.12|21820.25|21820.25|0
1608547630000|2020-12-21 10:47:10|21823.35|21823.35|21823.16|21823.16|21823.35|21823.35|21820.6|21820.6|0
1608547640000|2020-12-21 10:47:20|21819.45|21819.45|21814.52|21814.52|21819.57|21819.57|21812.19|21812.19|0
1608547650000|2020-12-21 10:47:30|21813.73|21813.73|21802.35|21802.35|21813.73|21813.73|21802.04|21802.04|0
1608547660000|2020-12-21 10:47:40|21803.41|21803.41|21803.94|21803.94|21803.94|21803.94|21803.41|21803.41|0
1608547670000|2020-12-21 10:47:50|21804.73|21804.73|21797.92|21797.92|21804.73|21804.73|21796.33|21796.33|0
1608547680000|2020-12-21 10:48:00|21799.3|21799.3|21810.81|21810.81|21810.81|21810.81|21799.3|21799.3|0
1608547690000|2020-12-21 10:48:10|21817.66|21817.66|21816.38|21816.38|21819.26|21819.26|21816.38|21816.38|0
1608547700000|2020-12-21 10:48:20|21814.91|21814.91|21813.78|21813.78|21814.91|21814.91|21813.78|21813.78|0
1608547710000|2020-12-21 10:48:30|21809.63|21809.63|21800.55|21800.55|21809.63|21809.63|21800.55|21800.55|0
1608547720000|2020-12-21 10:48:40|21804.5|21804.5|21805.31|21805.31|21805.31|21805.31|21804.5|21804.5|0
1608547730000|2020-12-21 10:48:50|21802.96|21802.96|21805.31|21805.31|21805.31|21805.31|21802.96|21802.96|0
1608547740000|2020-12-21 10:49:00|21805.84|21805.84|21799.21|21799.21|21806.5|21806.5|21799.21|21799.21|0
1608547750000|2020-12-21 10:49:10|21797.83|21797.83|21790.6|21790.6|21797.83|21797.83|21790.6|21790.6|0
1608547760000|2020-12-21 10:49:20|21786.02|21786.02|21786.05|21786.05|21786.98|21786.98|21777.77|21777.77|0
1608547770000|2020-12-21 10:49:30|21784.68|21784.68|21785.53|21785.53|21785.53|21785.53|21781.24|21781.24|0
1608547780000|2020-12-21 10:49:40|21783.94|21783.94|21783.73|21783.73|21785.1|21785.1|21783.04|21783.04|0
1608547790000|2020-12-21 10:49:50|21784.51|21784.51|21782.6|21782.6|21785.81|21785.81|21782.6|21782.6|0
1608547800000|2020-12-21 10:50:00|21783.66|21783.66|21786.31|21786.31|21786.31|21786.31|21782.27|21782.27|0
1608547810000|2020-12-21 10:50:10|21786.08|21786.08|21800.93|21800.93|21800.93|21800.93|21785.86|21785.86|0
1608547820000|2020-12-21 10:50:20|21804.09|21804.09|21812.05|21812.05|21812.05|21812.05|21804.09|21804.09|0
1608547830000|2020-12-21 10:50:30|21813.62|21813.62|21810.65|21810.65|21813.62|21813.62|21810.46|21810.46|0
1608547840000|2020-12-21 10:50:40|21811|21811|21801.03|21801.03|21811|21811|21800.19|21800.19|0
1608547850000|2020-12-21 10:50:50|21800.25|21800.25|21795.81|21795.81|21800.25|21800.25|21795.81|21795.81|0
1608547860000|2020-12-21 10:51:00|21797.87|21797.87|21793.64|21793.64|21798.59|21798.59|21791.52|21791.52|0
1608547870000|2020-12-21 10:51:10|21793.11|21793.11|21793.11|21793.11|21793.11|21793.11|21793.11|21793.11|0
1608547880000|2020-12-21 10:51:20|21793.79|21793.79|21796.54|21796.54|21796.54|21796.54|21792.42|21792.42|0
1608547890000|2020-12-21 10:51:30|21798.11|21798.11|21803.49|21803.49|21805.55|21805.55|21796.54|21796.54|0
1608547900000|2020-12-21 10:51:40|21803.26|21803.26|21794.66|21794.66|21803.26|21803.26|21794.66|21794.66|0
1608547910000|2020-12-21 10:51:50|21793.88|21793.88|21793.63|21793.63|21798.61|21798.61|21793.07|21793.07|0
1608547920000|2020-12-21 10:52:00|21791.28|21791.28|21793.21|21793.21|21794.05|21794.05|21791.28|21791.28|0
1608547930000|2020-12-21 10:52:10|21788.65|21788.65|21790.36|21790.36|21790.36|21790.36|21787.99|21787.99|0
1608547940000|2020-12-21 10:52:20|21786.92|21786.92|21785.86|21785.86|21786.92|21786.92|21785.86|21785.86|0
1608547950000|2020-12-21 10:52:30|21785.01|21785.01|21766.94|21766.94|21785.01|21785.01|21766.94|21766.94|0
1608547960000|2020-12-21 10:52:40|21768.51|21768.51|21741.5|21741.5|21768.51|21768.51|21741.5|21741.5|0
1608547970000|2020-12-21 10:52:50|21740.84|21740.84|21726.26|21726.26|21740.96|21740.96|21725.71|21725.71|0
1608547980000|2020-12-21 10:53:00|21723.51|21723.51|21717.93|21717.93|21723.93|21723.93|21715.33|21715.33|0
1608547990000|2020-12-21 10:53:10|21713.78|21713.78|21702.54|21702.54|21718.81|21718.81|21702.54|21702.54|0
1608548000000|2020-12-21 10:53:20|21700.95|21700.95|21694.15|21694.15|21700.95|21700.95|21691.49|21691.49|0
1608548010000|2020-12-21 10:53:30|21704.74|21704.74|21707.28|21707.28|21707.97|21707.97|21702.3|21702.3|0
1608548020000|2020-12-21 10:53:40|21706.59|21706.59|21727.15|21727.15|21727.15|21727.15|21706.59|21706.59|0
1608548030000|2020-12-21 10:53:50|21727.26|21727.26|21731.55|21731.55|21733.26|21733.26|21727.26|21727.26|0
1608548040000|2020-12-21 10:54:00|21732.21|21732.21|21738.8|21738.8|21740.18|21740.18|21732.21|21732.21|0
1608548050000|2020-12-21 10:54:10|21737.41|21737.41|21722.49|21722.49|21737.41|21737.41|21722.49|21722.49|0
1608548060000|2020-12-21 10:54:20|21718.86|21718.86|21722.29|21722.29|21722.29|21722.29|21718.86|21718.86|0
1608548070000|2020-12-21 10:54:30|21720.92|21720.92|21724.05|21724.05|21724.05|21724.05|21720.92|21720.92|0
1608548080000|2020-12-21 10:54:40|21723.27|21723.27|21725.25|21725.25|21725.7|21725.7|21723.27|21723.27|0
1608548090000|2020-12-21 10:54:50|21736.73|21736.73|21737.92|21737.92|21737.92|21737.92|21736.54|21736.54|0
1608548100000|2020-12-21 10:55:00|21738.6|21738.6|21748.14|21748.14|21748.14|21748.14|21737.22|21737.22|0
1608548110000|2020-12-21 10:55:10|21746.55|21746.55|21743.33|21743.33|21746.55|21746.55|21742.87|21742.87|0
1608548120000|2020-12-21 10:55:20|21743.26|21743.26|21740.45|21740.45|21743.71|21743.71|21734.71|21734.71|0
1608548130000|2020-12-21 10:55:30|21740.51|21740.51|21738.03|21738.03|21746.03|21746.03|21738.03|21738.03|0
1608548140000|2020-12-21 10:55:40|21734.43|21734.43|21731.62|21731.62|21736.74|21736.74|21731.62|21731.62|0
1608548150000|2020-12-21 10:55:50|21732.4|21732.4|21730.81|21730.81|21733.99|21733.99|21730.81|21730.81|0
1608548160000|2020-12-21 10:56:00|21729.44|21729.44|21723.8|21723.8|21729.44|21729.44|21723.8|21723.8|0
1608548170000|2020-12-21 10:56:10|21721.03|21721.03|21717.85|21717.85|21721.03|21721.03|21716.95|21716.95|0
1608548180000|2020-12-21 10:56:20|21718.13|21718.13|21716.81|21716.81|21718.2|21718.2|21716.02|21716.02|0
1608548190000|2020-12-21 10:56:30|21713.1|21713.1|21695.18|21695.18|21713.1|21713.1|21695.18|21695.18|0
1608548200000|2020-12-21 10:56:40|21692.83|21692.83|21681.4|21681.4|21692.83|21692.83|21681.4|21681.4|0
1608548210000|2020-12-21 10:56:50|21680.03|21680.03|21672.79|21672.79|21680.03|21680.03|21672.56|21672.56|0
1608548220000|2020-12-21 10:57:00|21671.73|21671.73|21671.01|21671.01|21672.38|21672.38|21661.47|21661.47|0
1608548230000|2020-12-21 10:57:10|21671.13|21671.13|21661.54|21661.54|21671.13|21671.13|21661.54|21661.54|0
1608548240000|2020-12-21 10:57:20|21658.48|21658.48|21654.92|21654.92|21659.63|21659.63|21654.58|21654.58|0
1608548250000|2020-12-21 10:57:30|21653.33|21653.33|21667.04|21667.04|21671.6|21671.6|21653.33|21653.33|0
1608548260000|2020-12-21 10:57:40|21671.2|21671.2|21676.32|21676.32|21676.32|21676.32|21666.2|21666.2|0
1608548270000|2020-12-21 10:57:50|21679.09|21679.09|21724.84|21724.84|21724.84|21724.84|21679.09|21679.09|0
1608548280000|2020-12-21 10:58:00|21720.69|21720.69|21727.18|21727.18|21727.18|21727.18|21720.69|21720.69|0
1608548290000|2020-12-21 10:58:10|21732.67|21732.67|21729.7|21729.7|21734.54|21734.54|21729.49|21729.49|0
1608548300000|2020-12-21 10:58:20|21726.93|21726.93|21724.35|21724.35|21726.93|21726.93|21710.12|21710.12|0
1608548310000|2020-12-21 10:58:30|21725.26|21725.26|21740.03|21740.03|21740.03|21740.03|21725.26|21725.26|0
1608548320000|2020-12-21 10:58:40|21739.34|21739.34|21742.21|21742.21|21743.09|21743.09|21738.4|21738.4|0
1608548330000|2020-12-21 10:58:50|21740.62|21740.62|21728.54|21728.54|21741.15|21741.15|21726.26|21726.26|0
1608548340000|2020-12-21 10:59:00|21728.87|21728.87|21738.98|21738.98|21738.98|21738.98|21728.87|21728.87|0
1608548350000|2020-12-21 10:59:10|21738.2|21738.2|21753.54|21753.54|21753.54|21753.54|21738.2|21738.2|0
1608548360000|2020-12-21 10:59:20|21754.23|21754.23|21745.72|21745.72|21754.23|21754.23|21745.72|21745.72|0
1608548370000|2020-12-21 10:59:30|21738.19|21738.19|21732.2|21732.2|21738.19|21738.19|21732.2|21732.2|0
1608548380000|2020-12-21 10:59:40|21728.34|21728.34|21719.34|21719.34|21728.34|21728.34|21715.42|21715.42|0
1608548390000|2020-12-21 10:59:50|21719.56|21719.56|21718.79|21718.79|21719.56|21719.56|21718.79|21718.79|0
1608548400000|2020-12-21 11:00:00|21718.1|21718.1|21706.88|21706.88|21718.1|21718.1|21706.88|21706.88|0
1608548410000|2020-12-21 11:00:10|21707.57|21707.57|21706.45|21706.45|21713.67|21713.67|21705.61|21705.61|0
1608548420000|2020-12-21 11:00:20|21706.98|21706.98|21730.15|21730.15|21730.15|21730.15|21706.98|21706.98|0
1608548430000|2020-12-21 11:00:30|21729.46|21729.46|21722.95|21722.95|21729.46|21729.46|21722.95|21722.95|0
1608548440000|2020-12-21 11:00:40|21727.1|21727.1|21730.99|21730.99|21730.99|21730.99|21724.73|21724.73|0
1608548450000|2020-12-21 11:00:50|21733.59|21733.59|21732.89|21732.89|21733.59|21733.59|21732.2|21732.2|0
1608548460000|2020-12-21 11:01:00|21732.2|21732.2|21733.87|21733.87|21735.43|21735.43|21732.2|21732.2|0
1608548470000|2020-12-21 11:01:10|21735.25|21735.25|21733.87|21733.87|21735.25|21735.25|21733.87|21733.87|0
1608548480000|2020-12-21 11:01:20|21734.4|21734.4|21736|21736|21736|21736|21734.4|21734.4|0
1608548490000|2020-12-21 11:01:30|21736.68|21736.68|21739.86|21739.86|21739.86|21739.86|21736.68|21736.68|0
1608548500000|2020-12-21 11:01:40|21740.55|21740.55|21740.23|21740.23|21741.79|21741.79|21737.65|21737.65|0
1608548510000|2020-12-21 11:01:50|21743.67|21743.67|21743.67|21743.67|21743.67|21743.67|21743.67|21743.67|0
1608548520000|2020-12-21 11:02:00|21746.65|21746.65|21750.4|21750.4|21750.51|21750.51|21746.65|21746.65|0
1608548530000|2020-12-21 11:02:10|21751.78|21751.78|21752.02|21752.02|21752.02|21752.02|21751.78|21751.78|0
1608548540000|2020-12-21 11:02:20|21749.95|21749.95|21745.11|21745.11|21749.95|21749.95|21743.73|21743.73|0
1608548550000|2020-12-21 11:02:30|21746.48|21746.48|21746.48|21746.48|21746.48|21746.48|21746.48|21746.48|0
1608548560000|2020-12-21 11:02:40|21746.36|21746.36|21745.68|21745.68|21746.36|21746.36|21745.68|21745.68|0
1608548570000|2020-12-21 11:02:50|21744.89|21744.89|21745.58|21745.58|21745.58|21745.58|21744.89|21744.89|0
1608548580000|2020-12-21 11:03:00|21742.4|21742.4|21748.04|21748.04|21748.04|21748.04|21742.4|21742.4|0
1608548590000|2020-12-21 11:03:10|21748.83|21748.83|21742.67|21742.67|21751.57|21751.57|21742.67|21742.67|0
1608548600000|2020-12-21 11:03:20|21742.45|21742.45|21723.17|21723.17|21742.45|21742.45|21723.17|21723.17|0
1608548610000|2020-12-21 11:03:30|21722.64|21722.64|21720.45|21720.45|21723.17|21723.17|21714.83|21714.83|0
1608548630000|2020-12-21 11:03:50|21721.23|21721.23|21727.14|21727.14|21727.14|21727.14|21719.64|21719.64|0
1608548640000|2020-12-21 11:04:00|21727.5|21727.5|21748.27|21748.27|21748.27|21748.27|21727.5|21727.5|0
1608548650000|2020-12-21 11:04:10|21749.65|21749.65|21767.73|21767.73|21770.47|21770.47|21749.65|21749.65|0
1608548660000|2020-12-21 11:04:20|21766.14|21766.14|21764.03|21764.03|21766.14|21766.14|21764.03|21764.03|0
1608548670000|2020-12-21 11:04:30|21762.97|21762.97|21765.09|21765.09|21765.09|21765.09|21762.97|21762.97|0
1608548680000|2020-12-21 11:04:40|21763.7|21763.7|21761.94|21761.94|21764.19|21764.19|21760.57|21760.57|0
1608548690000|2020-12-21 11:04:50|21761.41|21761.41|21749.36|21749.36|21761.41|21761.41|21749.36|21749.36|0
1608548700000|2020-12-21 11:05:00|21750.95|21750.95|21760.04|21760.04|21760.04|21760.04|21744.23|21744.23|0
1608548710000|2020-12-21 11:05:10|21758.45|21758.45|21764.43|21764.43|21764.43|21764.43|21758.1|21758.1|0
1608548720000|2020-12-21 11:05:20|21765.12|21765.12|21758.09|21758.09|21765.12|21765.12|21758.09|21758.09|0
1608548730000|2020-12-21 11:05:30|21758.78|21758.78|21759.46|21759.46|21759.46|21759.46|21758.78|21758.78|0
1608548750000|2020-12-21 11:05:50|21759.69|21759.69|21762.99|21762.99|21763.52|21763.52|21759.69|21759.69|0
1608548760000|2020-12-21 11:06:00|21761.6|21761.6|21758.36|21758.36|21761.6|21761.6|21758.36|21758.36|0
1608548770000|2020-12-21 11:06:10|21760.42|21760.42|21760.5|21760.5|21760.95|21760.95|21760.42|21760.42|0
1608548780000|2020-12-21 11:06:20|21760.95|21760.95|21775.74|21775.74|21775.74|21775.74|21760.95|21760.95|0
1608548790000|2020-12-21 11:06:30|21774.96|21774.96|21770.4|21770.4|21774.96|21774.96|21769.06|21769.06|0
1608548800000|2020-12-21 11:06:40|21769.61|21769.61|21783.4|21783.4|21783.4|21783.4|21769.61|21769.61|0
1608548810000|2020-12-21 11:06:50|21784.99|21784.99|21784.46|21784.46|21784.99|21784.99|21784.46|21784.46|0
1608548820000|2020-12-21 11:07:00|21784.01|21784.01|21779.09|21779.09|21784.01|21784.01|21776.15|21776.15|0
1608548830000|2020-12-21 11:07:10|21782.27|21782.27|21781.52|21781.52|21783.64|21783.64|21781.52|21781.52|0
1608548840000|2020-12-21 11:07:20|21787.05|21787.05|21785.67|21785.67|21787.05|21787.05|21785.67|21785.67|0
1608548850000|2020-12-21 11:07:30|21783.76|21783.76|21784.66|21784.66|21784.66|21784.66|21783.76|21783.76|0
1608548860000|2020-12-21 11:07:40|21783.27|21783.27|21778.4|21778.4|21783.27|21783.27|21778.4|21778.4|0
1608548870000|2020-12-21 11:07:50|21779.08|21779.08|21779.66|21779.66|21779.66|21779.66|21779.08|21779.08|0
1608548880000|2020-12-21 11:08:00|21781.05|21781.05|21775.87|21775.87|21781.32|21781.32|21773.75|21773.75|0
1608548890000|2020-12-21 11:08:10|21774.28|21774.28|21777.78|21777.78|21777.78|21777.78|21774.05|21774.05|0
1608548900000|2020-12-21 11:08:20|21775.66|21775.66|21773.6|21773.6|21775.66|21775.66|21773.37|21773.37|0
1608548910000|2020-12-21 11:08:30|21774.97|21774.97|21775.78|21775.78|21776.56|21776.56|21774.97|21774.97|0
1608548920000|2020-12-21 11:08:40|21776|21776|21770.94|21770.94|21776|21776|21770.94|21770.94|0
1608548930000|2020-12-21 11:08:50|21770.25|21770.25|21770.25|21770.25|21770.25|21770.25|21770.25|21770.25|0
1608548940000|2020-12-21 11:09:00|21768.88|21768.88|21757.56|21757.56|21768.88|21768.88|21757.56|21757.56|0
1608548950000|2020-12-21 11:09:10|21761.72|21761.72|21762.17|21762.17|21762.17|21762.17|21761.72|21761.72|0
1608548960000|2020-12-21 11:09:20|21758.25|21758.25|21758.28|21758.28|21758.62|21758.62|21752.63|21752.63|0
1608548970000|2020-12-21 11:09:30|21757.5|21757.5|21757.27|21757.27|21757.5|21757.5|21757.27|21757.27|0
1608548980000|2020-12-21 11:09:40|21755.68|21755.68|21764.71|21764.71|21765.24|21765.24|21755.68|21755.68|0
1608548990000|2020-12-21 11:09:50|21766.28|21766.28|21765.02|21765.02|21766.28|21766.28|21764.94|21764.94|0
1608549000000|2020-12-21 11:10:00|21764.23|21764.23|21759.85|21759.85|21764.23|21764.23|21759.27|21759.27|0
1608549010000|2020-12-21 11:10:10|21758.46|21758.46|21758.97|21758.97|21759.75|21759.75|21757.93|21757.93|0
1608549020000|2020-12-21 11:10:20|21759.19|21759.19|21757.28|21757.28|21759.19|21759.19|21755.9|21755.9|0
1608549030000|2020-12-21 11:10:30|21756.5|21756.5|21756.5|21756.5|21756.5|21756.5|21756.5|21756.5|0
1608549040000|2020-12-21 11:10:40|21753.73|21753.73|21766.94|21766.94|21766.94|21766.94|21753.73|21753.73|0
1608549050000|2020-12-21 11:10:50|21767.63|21767.63|21763.57|21763.57|21767.63|21767.63|21763.04|21763.04|0
1608549060000|2020-12-21 11:11:00|21763.79|21763.79|21767.95|21767.95|21767.95|21767.95|21763.79|21763.79|0
1608549070000|2020-12-21 11:11:10|21769.51|21769.51|21775.31|21775.31|21775.31|21775.31|21769.5|21769.5|0
1608549080000|2020-12-21 11:11:20|21775.09|21775.09|21777.09|21777.09|21777.09|21777.09|21775.09|21775.09|0
1608549090000|2020-12-21 11:11:30|21777.71|21777.71|21777.71|21777.71|21777.71|21777.71|21777.71|21777.71|0
1608549100000|2020-12-21 11:11:40|21779.3|21779.3|21772.02|21772.02|21779.3|21779.3|21772.02|21772.02|0
1608549110000|2020-12-21 11:11:50|21773.41|21773.41|21778.65|21778.65|21778.88|21778.88|21772.02|21772.02|0
1608549120000|2020-12-21 11:12:00|21777.27|21777.27|21776.64|21776.64|21777.27|21777.27|21775.89|21775.89|0
1608549130000|2020-12-21 11:12:10|21776.5|21776.5|21781.02|21781.02|21782.4|21782.4|21773.3|21773.3|0
1608549140000|2020-12-21 11:12:20|21782.4|21782.4|21800.47|21800.47|21800.47|21800.47|21782.4|21782.4|0
1608549150000|2020-12-21 11:12:30|21800.7|21800.7|21791.92|21791.92|21806.42|21806.42|21791.92|21791.92|0
1608549160000|2020-12-21 11:12:40|21791.72|21791.72|21791.8|21791.8|21791.8|21791.8|21791.58|21791.58|0
1608549170000|2020-12-21 11:12:50|21791.02|21791.02|21789.82|21789.82|21791.02|21791.02|21786.87|21786.87|0
1608549180000|2020-12-21 11:13:00|21792.47|21792.47|21793.78|21793.78|21793.78|21793.78|21792.4|21792.4|0
1608549190000|2020-12-21 11:13:10|21796.14|21796.14|21799.25|21799.25|21799.85|21799.85|21796.14|21796.14|0
1608549200000|2020-12-21 11:13:20|21800.63|21800.63|21809.99|21809.99|21809.99|21809.99|21800.63|21800.63|0
1608549210000|2020-12-21 11:13:30|21811.37|21811.37|21816.88|21816.88|21819.99|21819.99|21811.37|21811.37|0
1608549220000|2020-12-21 11:13:40|21813.44|21813.44|21813.23|21813.23|21814.83|21814.83|21813.23|21813.23|0
1608549230000|2020-12-21 11:13:50|21810.88|21810.88|21810.72|21810.72|21812.29|21812.29|21805.11|21805.11|0
1608549240000|2020-12-21 11:14:00|21810.19|21810.19|21810.47|21810.47|21811.25|21811.25|21810.19|21810.19|0
1608549250000|2020-12-21 11:14:10|21810.69|21810.69|21821.95|21821.95|21823.34|21823.34|21810.69|21810.69|0
1608549260000|2020-12-21 11:14:20|21820.38|21820.38|21813.36|21813.36|21820.38|21820.38|21813.36|21813.36|0
1608549270000|2020-12-21 11:14:30|21810.38|21810.38|21805.97|21805.97|21810.38|21810.38|21805.97|21805.97|0
1608549280000|2020-12-21 11:14:40|21808.74|21808.74|21810.09|21810.09|21812.85|21812.85|21808.74|21808.74|0
1608549290000|2020-12-21 11:14:50|21809.18|21809.18|21809.41|21809.41|21809.41|21809.41|21809.18|21809.18|0
1608549300000|2020-12-21 11:15:00|21810.79|21810.79|21811.32|21811.32|21811.32|21811.32|21810.79|21810.79|0
1608549310000|2020-12-21 11:15:10|21809.75|21809.75|21817.02|21817.02|21817.02|21817.02|21809.75|21809.75|0
1608549320000|2020-12-21 11:15:20|21816.91|21816.91|21816.91|21816.91|21817.44|21817.44|21814.79|21814.79|0
1608549330000|2020-12-21 11:15:30|21818.29|21818.29|21831.42|21831.42|21831.42|21831.42|21817.44|21817.44|0
1608549340000|2020-12-21 11:15:40|21830.03|21830.03|21831.99|21831.99|21831.99|21831.99|21829.92|21829.92|0
1608549350000|2020-12-21 11:15:50|21828.51|21828.51|21822.16|21822.16|21828.51|21828.51|21822.16|21822.16|0
1608549360000|2020-12-21 11:16:00|21817.27|21817.27|21818.65|21818.65|21818.65|21818.65|21817.27|21817.27|0
1608549370000|2020-12-21 11:16:10|21819.71|21819.71|21821.12|21821.12|21822.18|21822.18|21818.13|21818.13|0
1608549380000|2020-12-21 11:16:20|21822.71|21822.71|21822|21822|21824.28|21824.28|21822|21822|0
1608549390000|2020-12-21 11:16:30|21821.21|21821.21|21823.74|21823.74|21823.74|21823.74|21821.21|21821.21|0
1608549410000|2020-12-21 11:16:50|21815.37|21815.37|21814.59|21814.59|21815.97|21815.97|21814.59|21814.59|0
1608549420000|2020-12-21 11:17:00|21815.61|21815.61|21815.1|21815.1|21816.37|21816.37|21814.91|21814.91|0
1608549430000|2020-12-21 11:17:10|21816.48|21816.48|21814.5|21814.5|21817.27|21817.27|21814.5|21814.5|0
1608549440000|2020-12-21 11:17:20|21815.88|21815.88|21815.88|21815.88|21815.88|21815.88|21815.88|21815.88|0
1608549450000|2020-12-21 11:17:30|21817.95|21817.95|21822.09|21822.09|21822.09|21822.09|21816.57|21816.57|0
1608549460000|2020-12-21 11:17:40|21823.47|21823.47|21817|21817|21823.47|21823.47|21817|21817|0
1608549470000|2020-12-21 11:17:50|21814.23|21814.23|21806.61|21806.61|21814.23|21814.23|21806.61|21806.61|0
1608549480000|2020-12-21 11:18:00|21800.51|21800.51|21781.78|21781.78|21800.51|21800.51|21781.78|21781.78|0
1608549490000|2020-12-21 11:18:10|21786.01|21786.01|21786.77|21786.77|21786.77|21786.77|21779.81|21779.81|0
1608549500000|2020-12-21 11:18:20|21787.56|21787.56|21788.2|21788.2|21788.34|21788.34|21787.56|21787.56|0
1608549510000|2020-12-21 11:18:30|21788.89|21788.89|21785.66|21785.66|21788.89|21788.89|21785.66|21785.66|0
1608549520000|2020-12-21 11:18:40|21787.05|21787.05|21779.36|21779.36|21787.05|21787.05|21779.36|21779.36|0
1608549530000|2020-12-21 11:18:50|21775.13|21775.13|21776.92|21776.92|21776.92|21776.92|21772.22|21772.22|0
1608549540000|2020-12-21 11:19:00|21779.69|21779.69|21780.7|21780.7|21780.7|21780.7|21776.92|21776.92|0
1608549550000|2020-12-21 11:19:10|21776.55|21776.55|21774.79|21774.79|21777.23|21777.23|21774.79|21774.79|0
1608549560000|2020-12-21 11:19:20|21774.98|21774.98|21774.06|21774.06|21774.98|21774.98|21774.06|21774.06|0
1608549570000|2020-12-21 11:19:30|21773.38|21773.38|21772|21772|21773.38|21773.38|21772|21772|0
1608549580000|2020-12-21 11:19:40|21773.38|21773.38|21769.95|21769.95|21773.38|21773.38|21769.95|21769.95|0
1608549590000|2020-12-21 11:19:50|21768.56|21768.56|21763.59|21763.59|21768.56|21768.56|21763.59|21763.59|0
1608549600000|2020-12-21 11:20:00|21760.04|21760.04|21751.58|21751.58|21760.04|21760.04|21751.58|21751.58|0
1608549610000|2020-12-21 11:20:10|21754.03|21754.03|21754.72|21754.72|21755.25|21755.25|21753.34|21753.34|0
1608549620000|2020-12-21 11:20:20|21757.7|21757.7|21760.82|21760.82|21760.82|21760.82|21755.58|21755.58|0
1608549630000|2020-12-21 11:20:30|21760.23|21760.23|21754.28|21754.28|21760.23|21760.23|21754.28|21754.28|0
1608549640000|2020-12-21 11:20:40|21753.81|21753.81|21752.06|21752.06|21754.6|21754.6|21752.06|21752.06|0
1608549650000|2020-12-21 11:20:50|21753.44|21753.44|21758.77|21758.77|21758.77|21758.77|21753.44|21753.44|0
1608549660000|2020-12-21 11:21:00|21760.15|21760.15|21755.56|21755.56|21760.27|21760.27|21754.18|21754.18|0
1608549670000|2020-12-21 11:21:10|21755.03|21755.03|21754.45|21754.45|21755.03|21755.03|21754.45|21754.45|0
1608549680000|2020-12-21 11:21:20|21754.52|21754.52|21760.69|21760.69|21760.69|21760.69|21754.52|21754.52|0
1608549700000|2020-12-21 11:21:40|21759.63|21759.63|21751.7|21751.7|21759.63|21759.63|21751.7|21751.7|0
1608549710000|2020-12-21 11:21:50|21752.76|21752.76|21753.29|21753.29|21753.29|21753.29|21752.76|21752.76|0
1608549720000|2020-12-21 11:22:00|21753.41|21753.41|21749.05|21749.05|21753.41|21753.41|21749.05|21749.05|0
1608549730000|2020-12-21 11:22:10|21747.66|21747.66|21745.51|21745.51|21747.66|21747.66|21745.51|21745.51|0
1608549750000|2020-12-21 11:22:30|21744.72|21744.72|21744.72|21744.72|21744.72|21744.72|21744.72|21744.72|0
1608549760000|2020-12-21 11:22:40|21744.65|21744.65|21741.7|21741.7|21744.65|21744.65|21740.32|21740.32|0
1608549770000|2020-12-21 11:22:50|21738.93|21738.93|21733.96|21733.96|21738.93|21738.93|21733.43|21733.43|0
1608549780000|2020-12-21 11:23:00|21733.18|21733.18|21730.05|21730.05|21733.18|21733.18|21730.05|21730.05|0
1608549790000|2020-12-21 11:23:10|21729.27|21729.27|21728.28|21728.28|21729.27|21729.27|21726.9|21726.9|0
1608549800000|2020-12-21 11:23:20|21729.06|21729.06|21731.87|21731.87|21731.87|21731.87|21729.06|21729.06|0
1608549810000|2020-12-21 11:23:30|21734.73|21734.73|21728.09|21728.09|21734.73|21734.73|21727.31|21727.31|0
1608549830000|2020-12-21 11:23:50|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|0
1608549840000|2020-12-21 11:24:00|21730.26|21730.26|21734.91|21734.91|21735.13|21735.13|21730.26|21730.26|0
1608549850000|2020-12-21 11:24:10|21732.14|21732.14|21731.45|21731.45|21732.14|21732.14|21731.45|21731.45|0
1608549870000|2020-12-21 11:24:30|21731.68|21731.68|21732.36|21732.36|21732.36|21732.36|21731.68|21731.68|0
1608549880000|2020-12-21 11:24:40|21733.05|21733.05|21729.65|21729.65|21733.05|21733.05|21728.98|21728.98|0
1608549890000|2020-12-21 11:24:50|21729.87|21729.87|21733.84|21733.84|21734.19|21734.19|21729.87|21729.87|0
1608549900000|2020-12-21 11:25:00|21734.37|21734.37|21729.12|21729.12|21734.37|21734.37|21729.12|21729.12|0
1608549910000|2020-12-21 11:25:10|21728.59|21728.59|21728.37|21728.37|21728.59|21728.59|21727.92|21727.92|0
1608549920000|2020-12-21 11:25:20|21728.9|21728.9|21716.6|21716.6|21729.96|21729.96|21716.6|21716.6|0
1608549930000|2020-12-21 11:25:30|21713.85|21713.85|21713.23|21713.23|21714.9|21714.9|21711.5|21711.5|0
1608549940000|2020-12-21 11:25:40|21712.78|21712.78|21711.94|21711.94|21713.23|21713.23|21711.94|21711.94|0
1608549950000|2020-12-21 11:25:50|21715.1|21715.1|21723.39|21723.39|21723.63|21723.63|21715.1|21715.1|0
1608549960000|2020-12-21 11:26:00|21727.54|21727.54|21751.79|21751.79|21751.79|21751.79|21727.54|21727.54|0
1608549970000|2020-12-21 11:26:10|21751.72|21751.72|21753.62|21753.62|21753.84|21753.84|21751.72|21751.72|0
1608549980000|2020-12-21 11:26:20|21756.36|21756.36|21762.23|21762.23|21762.23|21762.23|21756.36|21756.36|0
1608549990000|2020-12-21 11:26:30|21763.62|21763.62|21763.16|21763.16|21763.62|21763.62|21763.16|21763.16|0
1608550000000|2020-12-21 11:26:40|21762.25|21762.25|21757.03|21757.03|21762.37|21762.37|21756.8|21756.8|0
1608550010000|2020-12-21 11:26:50|21754.97|21754.97|21754.95|21754.95|21754.97|21754.97|21753.36|21753.36|0
1608550020000|2020-12-21 11:27:00|21754.73|21754.73|21735.87|21735.87|21754.73|21754.73|21735.87|21735.87|0
1608550030000|2020-12-21 11:27:10|21734.28|21734.28|21727.43|21727.43|21737.3|21737.3|21727.43|21727.43|0
1608550040000|2020-12-21 11:27:20|21726.97|21726.97|21722.71|21722.71|21726.97|21726.97|21721.85|21721.85|0
1608550050000|2020-12-21 11:27:30|21722.93|21722.93|21723.32|21723.32|21723.32|21723.32|21722.93|21722.93|0
1608550060000|2020-12-21 11:27:40|21719.88|21719.88|21719.88|21719.88|21719.88|21719.88|21719.88|21719.88|0
1608550070000|2020-12-21 11:27:50|21724.03|21724.03|21719.75|21719.75|21724.03|21724.03|21719.75|21719.75|0
1608550080000|2020-12-21 11:28:00|21719.16|21719.16|21718.61|21718.61|21719.16|21719.16|21717.33|21717.33|0
1608550090000|2020-12-21 11:28:10|21718.08|21718.08|21716.94|21716.94|21718.52|21718.52|21716.94|21716.94|0
1608550100000|2020-12-21 11:28:20|21715.56|21715.56|21710.45|21710.45|21715.56|21715.56|21710.45|21710.45|0
1608550110000|2020-12-21 11:28:30|21710.21|21710.21|21709.29|21709.29|21710.21|21710.21|21709.29|21709.29|0
1608550120000|2020-12-21 11:28:40|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|21709.82|0
1608550130000|2020-12-21 11:28:50|21714.5|21714.5|21719.26|21719.26|21719.26|21719.26|21714.5|21714.5|0
1608550140000|2020-12-21 11:29:00|21720.83|21720.83|21727.24|21727.24|21727.24|21727.24|21720.83|21720.83|0
1608550150000|2020-12-21 11:29:10|21727.77|21727.77|21731.72|21731.72|21731.72|21731.72|21727.21|21727.21|0
1608550160000|2020-12-21 11:29:20|21737.26|21737.26|21736.58|21736.58|21737.26|21737.26|21736.58|21736.58|0
1608550170000|2020-12-21 11:29:30|21735.01|21735.01|21736.15|21736.15|21736.15|21736.15|21734.42|21734.42|0
1608550180000|2020-12-21 11:29:40|21735.62|21735.62|21745.05|21745.05|21745.05|21745.05|21735.62|21735.62|0
1608550190000|2020-12-21 11:29:50|21743.67|21743.67|21747.4|21747.4|21747.4|21747.4|21741.43|21741.43|0
1608550200000|2020-12-21 11:30:00|21750.05|21750.05|21752.3|21752.3|21753.99|21753.99|21750.05|21750.05|0
1608550210000|2020-12-21 11:30:10|21750.83|21750.83|21751.81|21751.81|21751.81|21751.81|21742.76|21742.76|0
1608550220000|2020-12-21 11:30:20|21753.87|21753.87|21757.63|21757.63|21757.63|21757.63|21753.87|21753.87|0
1608550230000|2020-12-21 11:30:30|21760.39|21760.39|21771.88|21771.88|21771.88|21771.88|21760.39|21760.39|0
1608550240000|2020-12-21 11:30:40|21769.72|21769.72|21765.34|21765.34|21769.72|21769.72|21763.05|21763.05|0
1608550250000|2020-12-21 11:30:50|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|21763.77|0
1608550260000|2020-12-21 11:31:00|21765.15|21765.15|21766.54|21766.54|21766.54|21766.54|21765.15|21765.15|0
1608550270000|2020-12-21 11:31:10|21764.97|21764.97|21744.8|21744.8|21764.97|21764.97|21744.8|21744.8|0
1608550280000|2020-12-21 11:31:20|21744.66|21744.66|21735.8|21735.8|21744.66|21744.66|21735.02|21735.02|0
1608550290000|2020-12-21 11:31:30|21739.51|21739.51|21758.05|21758.05|21758.05|21758.05|21739.51|21739.51|0
1608550300000|2020-12-21 11:31:40|21759.11|21759.11|21758.56|21758.56|21760.33|21760.33|21758.06|21758.06|0
1608550310000|2020-12-21 11:31:50|21758.79|21758.79|21755.19|21755.19|21758.79|21758.79|21755.19|21755.19|0
1608550320000|2020-12-21 11:32:00|21754.74|21754.74|21750.59|21750.59|21754.74|21754.74|21750.59|21750.59|0
1608550330000|2020-12-21 11:32:10|21749.2|21749.2|21748.75|21748.75|21749.2|21749.2|21748.75|21748.75|0
1608550340000|2020-12-21 11:32:20|21747.58|21747.58|21738.12|21738.12|21747.58|21747.58|21736.75|21736.75|0
1608550350000|2020-12-21 11:32:30|21738.81|21738.81|21742.45|21742.45|21743.84|21743.84|21737.13|21737.13|0
1608550360000|2020-12-21 11:32:40|21742.67|21742.67|21745.38|21745.38|21745.83|21745.83|21742.67|21742.67|0
1608550370000|2020-12-21 11:32:50|21746.76|21746.76|21749.07|21749.07|21749.94|21749.94|21746.76|21746.76|0
1608550380000|2020-12-21 11:33:00|21749.19|21749.19|21749.19|21749.19|21749.19|21749.19|21749.19|21749.19|0
1608550400000|2020-12-21 11:33:20|21753.43|21753.43|21757.05|21757.05|21757.58|21757.58|21753.43|21753.43|0
1608550410000|2020-12-21 11:33:30|21754.97|21754.97|21754.97|21754.97|21754.97|21754.97|21754.97|21754.97|0
1608550430000|2020-12-21 11:33:50|21758.43|21758.43|21758.88|21758.88|21761.2|21761.2|21758.43|21758.43|0
1608550440000|2020-12-21 11:34:00|21758.54|21758.54|21759.07|21759.07|21759.07|21759.07|21758.54|21758.54|0
1608550450000|2020-12-21 11:34:10|21758.84|21758.84|21758.54|21758.54|21759.07|21759.07|21758.54|21758.54|0
1608550460000|2020-12-21 11:34:20|21758.42|21758.42|21758.42|21758.42|21758.42|21758.42|21758.42|21758.42|0
1608550470000|2020-12-21 11:34:30|21755.45|21755.45|21744.54|21744.54|21755.45|21755.45|21741.61|21741.61|0
1608550480000|2020-12-21 11:34:40|21745.07|21745.07|21748.3|21748.3|21748.3|21748.3|21745.07|21745.07|0
1608550490000|2020-12-21 11:34:50|21751.06|21751.06|21755.2|21755.2|21756.95|21756.95|21751.06|21751.06|0
1608550500000|2020-12-21 11:35:00|21755.27|21755.27|21758.78|21758.78|21758.78|21758.78|21755.27|21755.27|0
1608550510000|2020-12-21 11:35:10|21759|21759|21762.5|21762.5|21762.5|21762.5|21759|21759|0
1608550520000|2020-12-21 11:35:20|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|21765.63|0
1608550530000|2020-12-21 11:35:30|21765.18|21765.18|21769.98|21769.98|21769.98|21769.98|21765.18|21765.18|0
1608550540000|2020-12-21 11:35:40|21769.49|21769.49|21769.97|21769.97|21770.11|21770.11|21769.42|21769.42|0
1608550550000|2020-12-21 11:35:50|21769.76|21769.76|21775.23|21775.23|21779.31|21779.31|21769.76|21769.76|0
1608550560000|2020-12-21 11:36:00|21776.79|21776.79|21774.77|21774.77|21777.11|21777.11|21774.32|21774.32|0
1608550570000|2020-12-21 11:36:10|21772.71|21772.71|21789.12|21789.12|21789.12|21789.12|21771.33|21771.33|0
1608550580000|2020-12-21 11:36:20|21789.24|21789.24|21783.3|21783.3|21789.24|21789.24|21783.3|21783.3|0
1608550590000|2020-12-21 11:36:30|21782.63|21782.63|21772.48|21772.48|21782.63|21782.63|21771.57|21771.57|0
1608550600000|2020-12-21 11:36:40|21776.21|21776.21|21781.81|21781.81|21781.81|21781.81|21776.21|21776.21|0
1608550610000|2020-12-21 11:36:50|21782.37|21782.37|21782.93|21782.93|21783.61|21783.61|21782.37|21782.37|0
1608550620000|2020-12-21 11:37:00|21782.68|21782.68|21789.71|21789.71|21789.71|21789.71|21782.48|21782.48|0
1608550630000|2020-12-21 11:37:10|21790.77|21790.77|21791.63|21791.63|21794.21|21794.21|21790.24|21790.24|0
1608550640000|2020-12-21 11:37:20|21792.25|21792.25|21793.59|21793.59|21795.16|21795.16|21792.25|21792.25|0
1608550650000|2020-12-21 11:37:30|21793.8|21793.8|21797.75|21797.75|21797.75|21797.75|21793.8|21793.8|0
1608550660000|2020-12-21 11:37:40|21798.53|21798.53|21796.39|21796.39|21799.44|21799.44|21796.16|21796.16|0
1608550670000|2020-12-21 11:37:50|21794.33|21794.33|21794.1|21794.1|21794.78|21794.78|21794.1|21794.1|0
1608550680000|2020-12-21 11:38:00|21793.04|21793.04|21777.99|21777.99|21793.04|21793.04|21777.09|21777.09|0
1608550690000|2020-12-21 11:38:10|21780.05|21780.05|21783.96|21783.96|21785.34|21785.34|21780.05|21780.05|0
1608550700000|2020-12-21 11:38:20|21782.58|21782.58|21780.77|21780.77|21782.58|21782.58|21780.77|21780.77|0
1608550710000|2020-12-21 11:38:30|21781.46|21781.46|21787.86|21787.86|21787.86|21787.86|21781.46|21781.46|0
1608550720000|2020-12-21 11:38:40|21787.17|21787.17|21785.79|21785.79|21787.17|21787.17|21785.79|21785.79|0
1608550730000|2020-12-21 11:38:50|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|21785.56|0
1608550740000|2020-12-21 11:39:00|21784.19|21784.19|21782.44|21782.44|21784.19|21784.19|21782.44|21782.44|0
1608550750000|2020-12-21 11:39:10|21782.66|21782.66|21785.07|21785.07|21785.07|21785.07|21782.47|21782.47|0
1608550760000|2020-12-21 11:39:20|21786.45|21786.45|21786.45|21786.45|21786.45|21786.45|21786.45|21786.45|0
1608550770000|2020-12-21 11:39:30|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|21786.67|0
1608550780000|2020-12-21 11:39:40|21785.98|21785.98|21785.98|21785.98|21785.98|21785.98|21785.98|21785.98|0
1608550790000|2020-12-21 11:39:50|21786.89|21786.89|21787.35|21787.35|21787.35|21787.35|21786.21|21786.21|0
1608550800000|2020-12-21 11:40:00|21786.67|21786.67|21784.27|21784.27|21787.36|21787.36|21782.43|21782.43|0
1608550810000|2020-12-21 11:40:10|21781.9|21781.9|21781.12|21781.12|21781.9|21781.9|21779.28|21779.28|0
1608550820000|2020-12-21 11:40:20|21780.59|21780.59|21779.38|21779.38|21781.97|21781.97|21779.38|21779.38|0
1608550830000|2020-12-21 11:40:30|21779.83|21779.83|21777.75|21777.75|21780.53|21780.53|21777.05|21777.05|0
1608550840000|2020-12-21 11:40:40|21779.14|21779.14|21778.38|21778.38|21783.69|21783.69|21778.38|21778.38|0
1608550850000|2020-12-21 11:40:50|21778.03|21778.03|21776.87|21776.87|21778.03|21778.03|21776.65|21776.65|0
1608550860000|2020-12-21 11:41:00|21776.66|21776.66|21773.68|21773.68|21776.66|21776.66|21773.44|21773.44|0
1608550870000|2020-12-21 11:41:10|21776.44|21776.44|21778.48|21778.48|21778.82|21778.82|21776.44|21776.44|0
1608550880000|2020-12-21 11:41:20|21778.7|21778.7|21772.13|21772.13|21778.7|21778.7|21772.13|21772.13|0
1608550890000|2020-12-21 11:41:30|21774.19|21774.19|21774.5|21774.5|21774.5|21774.5|21773.02|21773.02|0
1608550900000|2020-12-21 11:41:40|21780.77|21780.77|21788.46|21788.46|21788.46|21788.46|21780.77|21780.77|0
1608550910000|2020-12-21 11:41:50|21791.55|21791.55|21794.04|21794.04|21794.27|21794.27|21791.55|21791.55|0
1608550920000|2020-12-21 11:42:00|21795.42|21795.42|21818.68|21818.68|21820.14|21820.14|21793.85|21793.85|0
1608550930000|2020-12-21 11:42:10|21818.75|21818.75|21813.92|21813.92|21818.75|21818.75|21807.74|21807.74|0
1608550940000|2020-12-21 11:42:20|21815.05|21815.05|21822.53|21822.53|21822.53|21822.53|21815.05|21815.05|0
1608550950000|2020-12-21 11:42:30|21822.6|21822.6|21825.83|21825.83|21825.83|21825.83|21822.6|21822.6|0
1608550960000|2020-12-21 11:42:40|21829.45|21829.45|21827.12|21827.12|21829.45|21829.45|21825.99|21825.99|0
1608550970000|2020-12-21 11:42:50|21826.9|21826.9|21832.08|21832.08|21832.76|21832.76|21826.67|21826.67|0
1608550980000|2020-12-21 11:43:00|21832.77|21832.77|21833.55|21833.55|21833.55|21833.55|21832.77|21832.77|0
1608550990000|2020-12-21 11:43:10|21834.24|21834.24|21821.86|21821.86|21834.24|21834.24|21821.64|21821.64|0
1608551000000|2020-12-21 11:43:20|21821.64|21821.64|21820.08|21820.08|21821.64|21821.64|21820.08|21820.08|0
1608551010000|2020-12-21 11:43:30|21809.1|21809.1|21806.24|21806.24|21810.16|21810.16|21806.24|21806.24|0
1608551020000|2020-12-21 11:43:40|21804.18|21804.18|21800.57|21800.57|21804.18|21804.18|21800.57|21800.57|0
1608551030000|2020-12-21 11:43:50|21801.96|21801.96|21806.82|21806.82|21806.82|21806.82|21801.96|21801.96|0
1608551040000|2020-12-21 11:44:00|21808.41|21808.41|21811.54|21811.54|21811.54|21811.54|21808.41|21808.41|0
1608551050000|2020-12-21 11:44:10|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|21813.66|0
1608551070000|2020-12-21 11:44:30|21813.88|21813.88|21813.88|21813.88|21813.88|21813.88|21813.88|21813.88|0
1608551080000|2020-12-21 11:44:40|21814.71|21814.71|21815.4|21815.4|21815.4|21815.4|21814.71|21814.71|0
1608551090000|2020-12-21 11:44:50|21815.85|21815.85|21823.22|21823.22|21823.31|21823.31|21815.4|21815.4|0
1608551100000|2020-12-21 11:45:00|21823.67|21823.67|21829.59|21829.59|21830.95|21830.95|21823.67|21823.67|0
1608551110000|2020-12-21 11:45:10|21829.36|21829.36|21829.59|21829.59|21829.59|21829.59|21829.36|21829.36|0
1608551120000|2020-12-21 11:45:20|21829.06|21829.06|21829.06|21829.06|21829.06|21829.06|21829.06|21829.06|0
1608551130000|2020-12-21 11:45:30|21828.99|21828.99|21828.99|21828.99|21828.99|21828.99|21828.99|21828.99|0
1608551140000|2020-12-21 11:45:40|21827.42|21827.42|21825.35|21825.35|21827.42|21827.42|21825.35|21825.35|0
1608551150000|2020-12-21 11:45:50|21826.13|21826.13|21822.9|21822.9|21826.13|21826.13|21822.9|21822.9|0
1608551160000|2020-12-21 11:46:00|21822|21822|21821.76|21821.76|21822.92|21822.92|21821.54|21821.54|0
1608551170000|2020-12-21 11:46:10|21820.98|21820.98|21820.18|21820.18|21820.98|21820.98|21819.73|21819.73|0
1608551180000|2020-12-21 11:46:20|21819.4|21819.4|21802.33|21802.33|21819.4|21819.4|21802.33|21802.33|0
1608551190000|2020-12-21 11:46:30|21799.56|21799.56|21795.24|21795.24|21799.56|21799.56|21795.24|21795.24|0
1608551200000|2020-12-21 11:46:40|21796.63|21796.63|21800.06|21800.06|21800.07|21800.07|21796.63|21796.63|0
1608551210000|2020-12-21 11:46:50|21799|21799|21803|21803|21803|21803|21799|21799|0
1608551230000|2020-12-21 11:47:10|21803.47|21803.47|21804.07|21804.07|21804.07|21804.07|21802.69|21802.69|0
1608551240000|2020-12-21 11:47:20|21804.6|21804.6|21805.66|21805.66|21805.66|21805.66|21804.6|21804.6|0
1608551250000|2020-12-21 11:47:30|21806.35|21806.35|21807.36|21807.36|21807.36|21807.36|21806.35|21806.35|0
1608551260000|2020-12-21 11:47:40|21807.59|21807.59|21807.59|21807.59|21807.59|21807.59|21807.59|21807.59|0
1608551270000|2020-12-21 11:47:50|21811.02|21811.02|21814.59|21814.59|21814.59|21814.59|21811.02|21811.02|0
1608551290000|2020-12-21 11:48:10|21817.36|21817.36|21817.36|21817.36|21817.36|21817.36|21817.36|21817.36|0
1608551300000|2020-12-21 11:48:20|21817.13|21817.13|21819.48|21819.48|21819.48|21819.48|21817.13|21817.13|0
1608551310000|2020-12-21 11:48:30|21819.26|21819.26|21821.15|21821.15|21821.15|21821.15|21819.26|21819.26|0
1608551320000|2020-12-21 11:48:40|21822.54|21822.54|21827.1|21827.1|21827.1|21827.1|21822.54|21822.54|0
1608551330000|2020-12-21 11:48:50|21826.32|21826.32|21825.18|21825.18|21826.38|21826.38|21823.62|21823.62|0
1608551340000|2020-12-21 11:49:00|21824.5|21824.5|21829.68|21829.68|21829.68|21829.68|21824.5|21824.5|0
1608551350000|2020-12-21 11:49:10|21830.58|21830.58|21829.22|21829.22|21830.58|21830.58|21829.22|21829.22|0
1608551360000|2020-12-21 11:49:20|21831.99|21831.99|21833.92|21833.92|21838.06|21838.06|21831.99|21831.99|0
1608551370000|2020-12-21 11:49:30|21834.37|21834.37|21834.5|21834.5|21834.5|21834.5|21834.15|21834.15|0
1608551380000|2020-12-21 11:49:40|21834.38|21834.38|21834.38|21834.38|21834.38|21834.38|21834.38|21834.38|0
1608551400000|2020-12-21 11:50:00|21833.6|21833.6|21832.21|21832.21|21834.78|21834.78|21831.93|21831.93|0
1608551410000|2020-12-21 11:50:10|21829.56|21829.56|21812.22|21812.22|21829.56|21829.56|21812.12|21812.12|0
1608551420000|2020-12-21 11:50:20|21812.15|21812.15|21803.14|21803.14|21812.15|21812.15|21803.14|21803.14|0
1608551430000|2020-12-21 11:50:30|21794.75|21794.75|21789.56|21789.56|21794.75|21794.75|21789.33|21789.33|0
1608551440000|2020-12-21 11:50:40|21789.63|21789.63|21788.72|21788.72|21789.86|21789.86|21788.72|21788.72|0
1608551450000|2020-12-21 11:50:50|21790.09|21790.09|21791.47|21791.47|21791.47|21791.47|21790.09|21790.09|0
1608551460000|2020-12-21 11:51:00|21792.16|21792.16|21788.71|21788.71|21792.16|21792.16|21788.02|21788.02|0
1608551470000|2020-12-21 11:51:10|21788.48|21788.48|21787.83|21787.83|21788.48|21788.48|21784.7|21784.7|0
1608551480000|2020-12-21 11:51:20|21788.89|21788.89|21792.12|21792.12|21792.12|21792.12|21788.89|21788.89|0
1608551490000|2020-12-21 11:51:30|21793.5|21793.5|21801.28|21801.28|21802.84|21802.84|21793.5|21793.5|0
1608551510000|2020-12-21 11:51:50|21803.48|21803.48|21809.49|21809.49|21809.63|21809.63|21803.48|21803.48|0
1608551520000|2020-12-21 11:52:00|21809.94|21809.94|21819.75|21819.75|21820.81|21820.81|21809.94|21809.94|0
1608551530000|2020-12-21 11:52:10|21818.85|21818.85|21817.68|21817.68|21819.52|21819.52|21817.68|21817.68|0
1608551540000|2020-12-21 11:52:20|21814.91|21814.91|21803.13|21803.13|21814.91|21814.91|21803.13|21803.13|0
1608551550000|2020-12-21 11:52:30|21803.58|21803.58|21802.78|21802.78|21803.79|21803.79|21802.78|21802.78|0
1608551560000|2020-12-21 11:52:40|21800.13|21800.13|21795.09|21795.09|21800.13|21800.13|21795.09|21795.09|0
1608551580000|2020-12-21 11:53:00|21794.95|21794.95|21794.95|21794.95|21795.4|21795.4|21794.95|21794.95|0
1608551590000|2020-12-21 11:53:10|21793.38|21793.38|21793.38|21793.38|21793.38|21793.38|21793.38|21793.38|0
1608551600000|2020-12-21 11:53:20|21788.89|21788.89|21780.46|21780.46|21791.01|21791.01|21780.46|21780.46|0
1608551610000|2020-12-21 11:53:30|21780.01|21780.01|21774.71|21774.71|21780.01|21780.01|21774.71|21774.71|0
1608551620000|2020-12-21 11:53:40|21772.64|21772.64|21774.3|21774.3|21775.09|21775.09|21772.64|21772.64|0
1608551630000|2020-12-21 11:53:50|21777.07|21777.07|21772.74|21772.74|21777.07|21777.07|21772.74|21772.74|0
1608551650000|2020-12-21 11:54:10|21772.6|21772.6|21771.91|21771.91|21772.6|21772.6|21771.91|21771.91|0
1608551660000|2020-12-21 11:54:20|21771.56|21771.56|21771.56|21771.56|21771.56|21771.56|21771.56|21771.56|0
1608551670000|2020-12-21 11:54:30|21771.11|21771.11|21761.4|21761.4|21771.11|21771.11|21761.4|21761.4|0
1608551680000|2020-12-21 11:54:40|21767.06|21767.06|21766.38|21766.38|21768.63|21768.63|21766.38|21766.38|0
1608551690000|2020-12-21 11:54:50|21764.31|21764.31|21761.37|21761.37|21764.31|21764.31|21761.37|21761.37|0
1608551700000|2020-12-21 11:55:00|21762.15|21762.15|21760.07|21760.07|21762.15|21762.15|21759.39|21759.39|0
1608551710000|2020-12-21 11:55:10|21759.28|21759.28|21759.28|21759.28|21759.28|21759.28|21759.28|21759.28|0
1608551720000|2020-12-21 11:55:20|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|21759.06|0
1608551730000|2020-12-21 11:55:30|21760.44|21760.44|21760.44|21760.44|21760.44|21760.44|21760.44|21760.44|0
1608551740000|2020-12-21 11:55:40|21761.66|21761.66|21761.66|21761.66|21761.66|21761.66|21761.66|21761.66|0
1608551750000|2020-12-21 11:55:50|21763.04|21763.04|21768.8|21768.8|21768.8|21768.8|21763.04|21763.04|0
1608551760000|2020-12-21 11:56:00|21768.67|21768.67|21768.67|21768.67|21768.67|21768.67|21768.67|21768.67|0
1608551770000|2020-12-21 11:56:10|21770.68|21770.68|21782.51|21782.51|21782.51|21782.51|21767.92|21767.92|0
1608551780000|2020-12-21 11:56:20|21784.57|21784.57|21786.34|21786.34|21786.34|21786.34|21782.75|21782.75|0
1608551790000|2020-12-21 11:56:30|21786.56|21786.56|21787.42|21787.42|21787.42|21787.42|21786.4|21786.4|0
1608551800000|2020-12-21 11:56:40|21786.04|21786.04|21789.09|21789.09|21789.09|21789.09|21786.04|21786.04|0
1608551810000|2020-12-21 11:56:50|21791.21|21791.21|21793.55|21793.55|21799.27|21799.27|21791.21|21791.21|0
1608551820000|2020-12-21 11:57:00|21793.79|21793.79|21795.17|21795.17|21795.17|21795.17|21793.79|21793.79|0
1608551840000|2020-12-21 11:57:20|21794.49|21794.49|21782.6|21782.6|21794.49|21794.49|21782.6|21782.6|0
1608551850000|2020-12-21 11:57:30|21783.04|21783.04|21772.28|21772.28|21783.04|21783.04|21772.09|21772.09|0
1608551860000|2020-12-21 11:57:40|21776.43|21776.43|21776.43|21776.43|21776.43|21776.43|21776.43|21776.43|0
1608551870000|2020-12-21 11:57:50|21778.82|21778.82|21776.98|21776.98|21778.82|21778.82|21776.98|21776.98|0
1608551880000|2020-12-21 11:58:00|21776.2|21776.2|21770.81|21770.81|21776.2|21776.2|21770.81|21770.81|0
1608551890000|2020-12-21 11:58:10|21771.49|21771.49|21771.93|21771.93|21771.93|21771.93|21770.36|21770.36|0
1608551900000|2020-12-21 11:58:20|21771.47|21771.47|21771.06|21771.06|21774.24|21774.24|21771.06|21771.06|0
1608551910000|2020-12-21 11:58:30|21771|21771|21767.22|21767.22|21771|21771|21767.22|21767.22|0
1608551920000|2020-12-21 11:58:40|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|21767.9|0
1608551930000|2020-12-21 11:58:50|21768.13|21768.13|21764.2|21764.2|21768.13|21768.13|21763.42|21763.42|0
1608551940000|2020-12-21 11:59:00|21764.13|21764.13|21761.95|21761.95|21766.3|21766.3|21761.95|21761.95|0
1608551950000|2020-12-21 11:59:10|21764.07|21764.07|21767.2|21767.2|21767.2|21767.2|21764.07|21764.07|0
1608551960000|2020-12-21 11:59:20|21769.97|21769.97|21772.52|21772.52|21772.59|21772.59|21769.97|21769.97|0
1608551970000|2020-12-21 11:59:30|21769.57|21769.57|21769.79|21769.79|21771.84|21771.84|21769.57|21769.57|0
1608551980000|2020-12-21 11:59:40|21768.41|21768.41|21761.38|21761.38|21771.17|21771.17|21761.38|21761.38|0
1608551990000|2020-12-21 11:59:50|21762.17|21762.17|21764.48|21764.48|21766.32|21766.32|21762.17|21762.17|0
1608552000000|2020-12-21 12:00:00|21765.87|21765.87|21781.6|21781.6|21784.18|21784.18|21765.87|21765.87|0
1608552010000|2020-12-21 12:00:10|21781.37|21781.37|21781.6|21781.6|21781.6|21781.6|21781.37|21781.37|0
1608552020000|2020-12-21 12:00:20|21787.14|21787.14|21793.06|21793.06|21794.44|21794.44|21787.14|21787.14|0
1608552030000|2020-12-21 12:00:30|21796.24|21796.24|21804.9|21804.9|21807.25|21807.25|21796.24|21796.24|0
1608552040000|2020-12-21 12:00:40|21802.78|21802.78|21798.9|21798.9|21802.78|21802.78|21797.06|21797.06|0
1608552060000|2020-12-21 12:01:00|21799.69|21799.69|21798.09|21798.09|21799.69|21799.69|21797.64|21797.64|0
1608552070000|2020-12-21 12:01:10|21800.86|21800.86|21802.5|21802.5|21803.51|21803.51|21800.86|21800.86|0
1608552080000|2020-12-21 12:01:20|21803.21|21803.21|21803.23|21803.23|21803.33|21803.33|21802.54|21802.54|0
1608552090000|2020-12-21 12:01:30|21804.01|21804.01|21805.39|21805.39|21805.39|21805.39|21803.82|21803.82|0
1608552100000|2020-12-21 12:01:40|21804.01|21804.01|21797.69|21797.69|21804.01|21804.01|21797.69|21797.69|0
1608552110000|2020-12-21 12:01:50|21798.75|21798.75|21798.75|21798.75|21798.75|21798.75|21798.75|21798.75|0
1608552120000|2020-12-21 12:02:00|21795.98|21795.98|21795.54|21795.54|21795.98|21795.98|21795.54|21795.54|0
1608552130000|2020-12-21 12:02:10|21795.32|21795.32|21798.27|21798.27|21798.27|21798.27|21795.32|21795.32|0
1608552140000|2020-12-21 12:02:20|21798.95|21798.95|21801.91|21801.91|21801.91|21801.91|21798.95|21798.95|0
1608552150000|2020-12-21 12:02:30|21804.03|21804.03|21810.35|21810.35|21810.35|21810.35|21804.03|21804.03|0
1608552160000|2020-12-21 12:02:40|21811.04|21811.04|21819.69|21819.69|21819.69|21819.69|21810.81|21810.81|0
1608552170000|2020-12-21 12:02:50|21820.48|21820.48|21823.43|21823.43|21823.66|21823.66|21820.48|21820.48|0
1608552180000|2020-12-21 12:03:00|21822.05|21822.05|21820.67|21820.67|21822.05|21822.05|21819.77|21819.77|0
1608552190000|2020-12-21 12:03:10|21824.82|21824.82|21827.47|21827.47|21827.47|21827.47|21824.82|21824.82|0
1608552200000|2020-12-21 12:03:20|21830.12|21830.12|21834.44|21834.44|21834.44|21834.44|21830.12|21830.12|0
1608552210000|2020-12-21 12:03:30|21833.38|21833.38|21827.67|21827.67|21833.38|21833.38|21827.67|21827.67|0
1608552230000|2020-12-21 12:03:50|21827.79|21827.79|21833.79|21833.79|21833.79|21833.79|21827.79|21827.79|0
1608552240000|2020-12-21 12:04:00|21834.02|21834.02|21846.1|21846.1|21846.1|21846.1|21832.46|21832.46|0
1608552250000|2020-12-21 12:04:10|21845.57|21845.57|21840.47|21840.47|21845.57|21845.57|21839.76|21839.76|0
1608552260000|2020-12-21 12:04:20|21839.68|21839.68|21836.96|21836.96|21839.68|21839.68|21835.39|21835.39|0
1608552270000|2020-12-21 12:04:30|21837.65|21837.65|21841.37|21841.37|21841.37|21841.37|21837.65|21837.65|0
1608552280000|2020-12-21 12:04:40|21840.84|21840.84|21840.84|21840.84|21840.84|21840.84|21840.84|21840.84|0
1608552290000|2020-12-21 12:04:50|21841.53|21841.53|21844.45|21844.45|21844.45|21844.45|21841.53|21841.53|0
1608552300000|2020-12-21 12:05:00|21847.1|21847.1|21847.1|21847.1|21847.1|21847.1|21847.1|21847.1|0
1608552310000|2020-12-21 12:05:10|21846.88|21846.88|21848.04|21848.04|21848.52|21848.52|21846.88|21846.88|0
1608552320000|2020-12-21 12:05:20|21847.81|21847.81|21849.1|21849.1|21849.1|21849.1|21847.59|21847.59|0
1608552330000|2020-12-21 12:05:30|21850.66|21850.66|21849.65|21849.65|21850.66|21850.66|21849.65|21849.65|0
1608552340000|2020-12-21 12:05:40|21848.87|21848.87|21848.59|21848.59|21848.87|21848.87|21845.18|21845.18|0
1608552360000|2020-12-21 12:06:00|21849.28|21849.28|21846.53|21846.53|21849.28|21849.28|21846.53|21846.53|0
1608552370000|2020-12-21 12:06:10|21845.75|21845.75|21842.2|21842.2|21845.75|21845.75|21842.2|21842.2|0
1608552380000|2020-12-21 12:06:20|21842.54|21842.54|21850.07|21850.07|21850.07|21850.07|21842.54|21842.54|0
1608552390000|2020-12-21 12:06:30|21851.81|21851.81|21855.76|21855.76|21855.76|21855.76|21851.81|21851.81|0
1608552400000|2020-12-21 12:06:40|21857.92|21857.92|21858.55|21858.55|21860.68|21860.68|21857.92|21857.92|0
1608552410000|2020-12-21 12:06:50|21857.16|21857.16|21851.04|21851.04|21857.16|21857.16|21851.04|21851.04|0
1608552420000|2020-12-21 12:07:00|21850.26|21850.26|21850.32|21850.32|21851.38|21851.38|21846.55|21846.55|0
1608552430000|2020-12-21 12:07:10|21850.85|21850.85|21850.98|21850.98|21850.98|21850.98|21850.85|21850.85|0
1608552440000|2020-12-21 12:07:20|21852.36|21852.36|21855.67|21855.67|21855.67|21855.67|21852.36|21852.36|0
1608552450000|2020-12-21 12:07:30|21856.36|21856.36|21868.48|21868.48|21868.48|21868.48|21856.36|21856.36|0
1608552460000|2020-12-21 12:07:40|21870.83|21870.83|21867.58|21867.58|21873.09|21873.09|21867.58|21867.58|0
1608552470000|2020-12-21 12:07:50|21867.35|21867.35|21873.93|21873.93|21874.38|21874.38|21867.35|21867.35|0
1608552480000|2020-12-21 12:08:00|21873.14|21873.14|21866.47|21866.47|21873.14|21873.14|21866.47|21866.47|0
1608552490000|2020-12-21 12:08:10|21865.78|21865.78|21852.73|21852.73|21866.01|21866.01|21852.73|21852.73|0
1608552500000|2020-12-21 12:08:20|21853.42|21853.42|21851.22|21851.22|21855.73|21855.73|21851.22|21851.22|0
1608552510000|2020-12-21 12:08:30|21851.91|21851.91|21848.75|21848.75|21851.91|21851.91|21848.75|21848.75|0
1608552520000|2020-12-21 12:08:40|21848.05|21848.05|21843.06|21843.06|21848.05|21848.05|21843.06|21843.06|0
1608552530000|2020-12-21 12:08:50|21840.3|21840.3|21842.91|21842.91|21843.97|21843.97|21840.3|21840.3|0
1608552540000|2020-12-21 12:09:00|21842.22|21842.22|21834.31|21834.31|21842.22|21842.22|21834.31|21834.31|0
1608552550000|2020-12-21 12:09:10|21832.19|21832.19|21829.04|21829.04|21832.19|21832.19|21829.04|21829.04|0
1608552560000|2020-12-21 12:09:20|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|21826.27|0
1608552570000|2020-12-21 12:09:30|21826.04|21826.04|21823.29|21823.29|21826.04|21826.04|21823.29|21823.29|0
1608552580000|2020-12-21 12:09:40|21821.92|21821.92|21817.5|21817.5|21822.37|21822.37|21817.5|21817.5|0
1608552590000|2020-12-21 12:09:50|21817.23|21817.23|21815.94|21815.94|21818.29|21818.29|21815.94|21815.94|0
1608552600000|2020-12-21 12:10:00|21817|21817|21813.26|21813.26|21818.31|21818.31|21813.26|21813.26|0
1608552620000|2020-12-21 12:10:20|21811.7|21811.7|21816.53|21816.53|21816.53|21816.53|21811.7|21811.7|0
1608552630000|2020-12-21 12:10:30|21815.36|21815.36|21816.04|21816.04|21819.8|21819.8|21815.36|21815.36|0
1608552640000|2020-12-21 12:10:40|21817.1|21817.1|21811.86|21811.86|21817.1|21817.1|21811.86|21811.86|0
1608552650000|2020-12-21 12:10:50|21810.48|21810.48|21810.48|21810.48|21810.48|21810.48|21810.48|21810.48|0
1608552660000|2020-12-21 12:11:00|21805.92|21805.92|21805.92|21805.92|21806.61|21806.61|21805.24|21805.24|0
1608552670000|2020-12-21 12:11:10|21806.15|21806.15|21801.3|21801.3|21806.15|21806.15|21800.83|21800.83|0
1608552680000|2020-12-21 12:11:20|21798.93|21798.93|21795.23|21795.23|21798.93|21798.93|21794.77|21794.77|0
1608552690000|2020-12-21 12:11:30|21796.61|21796.61|21796.61|21796.61|21796.61|21796.61|21796.61|21796.61|0
1608552700000|2020-12-21 12:11:40|21795.83|21795.83|21793.45|21793.45|21795.83|21795.83|21793.44|21793.44|0
1608552710000|2020-12-21 12:11:50|21793.66|21793.66|21793.7|21793.7|21793.73|21793.73|21793.52|21793.52|0
1608552720000|2020-12-21 12:12:00|21793.82|21793.82|21796.34|21796.34|21796.34|21796.34|21793.82|21793.82|0
1608552730000|2020-12-21 12:12:10|21800.12|21800.12|21800.45|21800.45|21800.45|21800.45|21799.66|21799.66|0
1608552740000|2020-12-21 12:12:20|21803.2|21803.2|21805.56|21805.56|21805.56|21805.56|21803.2|21803.2|0
1608552750000|2020-12-21 12:12:30|21806.34|21806.34|21804.43|21804.43|21806.34|21806.34|21804.43|21804.43|0
1608552770000|2020-12-21 12:12:50|21806.49|21806.49|21811.29|21811.29|21811.29|21811.29|21806.49|21806.49|0
1608552780000|2020-12-21 12:13:00|21809.23|21809.23|21812.88|21812.88|21812.88|21812.88|21809.23|21809.23|0
1608552790000|2020-12-21 12:13:10|21816.34|21816.34|21815.66|21815.66|21816.34|21816.34|21815.66|21815.66|0
1608552800000|2020-12-21 12:13:20|21816.35|21816.35|21816.35|21816.35|21816.35|21816.35|21816.35|21816.35|0
1608552810000|2020-12-21 12:13:30|21814.97|21814.97|21816.67|21816.67|21816.9|21816.9|21814.97|21814.97|0
1608552820000|2020-12-21 12:13:40|21816.9|21816.9|21817|21817|21817.68|21817.68|21816.9|21816.9|0
1608552840000|2020-12-21 12:14:00|21817.78|21817.78|21814.98|21814.98|21817.78|21817.78|21814.19|21814.19|0
1608552850000|2020-12-21 12:14:10|21813.92|21813.92|21810.09|21810.09|21813.92|21813.92|21810.09|21810.09|0
1608552860000|2020-12-21 12:14:20|21810.32|21810.32|21808.94|21808.94|21810.32|21810.32|21808.94|21808.94|0
1608552870000|2020-12-21 12:14:30|21809.72|21809.72|21803.25|21803.25|21809.72|21809.72|21803.25|21803.25|0
1608552880000|2020-12-21 12:14:40|21803.71|21803.71|21803.49|21803.49|21803.71|21803.71|21803.49|21803.49|0
1608552890000|2020-12-21 12:14:50|21803.26|21803.26|21795.34|21795.34|21803.26|21803.26|21794.56|21794.56|0
1608552900000|2020-12-21 12:15:00|21795.8|21795.8|21802.06|21802.06|21802.06|21802.06|21795.8|21795.8|0
1608552910000|2020-12-21 12:15:10|21802.18|21802.18|21805.31|21805.31|21805.31|21805.31|21802.18|21802.18|0
1608552920000|2020-12-21 12:15:20|21805.75|21805.75|21805.75|21805.75|21805.75|21805.75|21805.75|21805.75|0
1608552930000|2020-12-21 12:15:30|21807.14|21807.14|21807.14|21807.14|21807.14|21807.14|21807.14|21807.14|0
1608552960000|2020-12-21 12:16:00|21808.73|21808.73|21810.64|21810.64|21810.64|21810.64|21808.73|21808.73|0
1608552970000|2020-12-21 12:16:10|21812.21|21812.21|21812.19|21812.19|21814.63|21814.63|21811.88|21811.88|0
1608552980000|2020-12-21 12:16:20|21811.5|21811.5|21811.28|21811.28|21811.5|21811.5|21811.28|21811.28|0
1608552990000|2020-12-21 12:16:30|21808.34|21808.34|21804.6|21804.6|21808.34|21808.34|21804.6|21804.6|0
1608553000000|2020-12-21 12:16:40|21804.15|21804.15|21794.61|21794.61|21804.15|21804.15|21794.61|21794.61|0
1608553010000|2020-12-21 12:16:50|21794.74|21794.74|21795.27|21795.27|21796.12|21796.12|21793.42|21793.42|0
1608553020000|2020-12-21 12:17:00|21794.48|21794.48|21799.5|21799.5|21799.5|21799.5|21794.48|21794.48|0
1608553030000|2020-12-21 12:17:10|21798.03|21798.03|21797.96|21797.96|21798.03|21798.03|21797.9|21797.9|0
1608553050000|2020-12-21 12:17:30|21796.58|21796.58|21796.58|21796.58|21796.58|21796.58|21796.58|21796.58|0
1608553060000|2020-12-21 12:17:40|21795.89|21795.89|21793.87|21793.87|21795.89|21795.89|21793.87|21793.87|0
1608553070000|2020-12-21 12:17:50|21793.8|21793.8|21791.68|21791.68|21793.8|21793.8|21791.68|21791.68|0
1608553080000|2020-12-21 12:18:00|21793.27|21793.27|21788.34|21788.34|21793.28|21793.28|21786.97|21786.97|0
1608553090000|2020-12-21 12:18:10|21789.91|21789.91|21789.68|21789.68|21789.91|21789.91|21789.68|21789.68|0
1608553100000|2020-12-21 12:18:20|21792.03|21792.03|21794.42|21794.42|21795.11|21795.11|21790.47|21790.47|0
1608553110000|2020-12-21 12:18:30|21791.66|21791.66|21791.66|21791.66|21791.66|21791.66|21791.66|21791.66|0
1608553120000|2020-12-21 12:18:40|21790.09|21790.09|21791.57|21791.57|21791.57|21791.57|21790.09|21790.09|0
1608553130000|2020-12-21 12:18:50|21790.78|21790.78|21792.35|21792.35|21792.35|21792.35|21790.78|21790.78|0
1608553140000|2020-12-21 12:19:00|21793.04|21793.04|21792.36|21792.36|21793.04|21793.04|21792.36|21792.36|0
1608553180000|2020-12-21 12:19:40|21790.98|21790.98|21790.98|21790.98|21790.98|21790.98|21790.98|21790.98|0
1608553190000|2020-12-21 12:19:50|21792.36|21792.36|21789.71|21789.71|21792.36|21792.36|21789.71|21789.71|0
1608553200000|2020-12-21 12:20:00|21786.94|21786.94|21785.94|21785.94|21786.94|21786.94|21785.94|21785.94|0
1608553210000|2020-12-21 12:20:10|21785.72|21785.72|21786.92|21786.92|21786.92|21786.92|21784.15|21784.15|0
1608553220000|2020-12-21 12:20:20|21782.77|21782.77|21779.26|21779.26|21782.77|21782.77|21779.26|21779.26|0
1608553230000|2020-12-21 12:20:30|21778.58|21778.58|21778.58|21778.58|21778.58|21778.58|21778.58|21778.58|0
1608553240000|2020-12-21 12:20:40|21778.05|21778.05|21778.05|21778.05|21778.05|21778.05|21778.05|21778.05|0
1608553250000|2020-12-21 12:20:50|21772.83|21772.83|21773.89|21773.89|21773.89|21773.89|21771.98|21771.98|0
1608553270000|2020-12-21 12:21:10|21772.52|21772.52|21770.73|21770.73|21772.52|21772.52|21770.73|21770.73|0
1608553280000|2020-12-21 12:21:20|21770.5|21770.5|21770.5|21770.5|21770.5|21770.5|21770.5|21770.5|0
1608553300000|2020-12-21 12:21:40|21773.1|21773.1|21778.76|21778.76|21778.76|21778.76|21773.1|21773.1|0
1608553310000|2020-12-21 12:21:50|21781.12|21781.12|21782.5|21782.5|21782.5|21782.5|21781.12|21781.12|0
1608553320000|2020-12-21 12:22:00|21781.81|21781.81|21777.67|21777.67|21781.81|21781.81|21776.85|21776.85|0
1608553330000|2020-12-21 12:22:10|21776.3|21776.3|21775.52|21775.52|21776.3|21776.3|21775.52|21775.52|0
1608553340000|2020-12-21 12:22:20|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|21775.29|0
1608553350000|2020-12-21 12:22:30|21775.16|21775.16|21773.08|21773.08|21775.16|21775.16|21773.08|21773.08|0
1608553360000|2020-12-21 12:22:40|21771.02|21771.02|21771.93|21771.93|21773.3|21773.3|21771.02|21771.02|0
1608553380000|2020-12-21 12:23:00|21773.49|21773.49|21769.21|21769.21|21773.49|21773.49|21769.21|21769.21|0
1608553390000|2020-12-21 12:23:10|21769.9|21769.9|21772.67|21772.67|21772.67|21772.67|21769.9|21769.9|0
1608553400000|2020-12-21 12:23:20|21771.29|21771.29|21771.29|21771.29|21771.29|21771.29|21771.29|21771.29|0
1608553410000|2020-12-21 12:23:30|21771.17|21771.17|21770.38|21770.38|21771.17|21771.17|21770.38|21770.38|0
1608553420000|2020-12-21 12:23:40|21770.27|21770.27|21767.99|21767.99|21770.27|21770.27|21767.99|21767.99|0
1608553430000|2020-12-21 12:23:50|21768.68|21768.68|21769.36|21769.36|21769.36|21769.36|21768.68|21768.68|0
1608553440000|2020-12-21 12:24:00|21770.15|21770.15|21770.68|21770.68|21771.21|21771.21|21770.15|21770.15|0
1608553450000|2020-12-21 12:24:10|21770.23|21770.23|21766.14|21766.14|21770.23|21770.23|21766.14|21766.14|0
1608553460000|2020-12-21 12:24:20|21766|21766|21756.38|21756.38|21766|21766|21756.38|21756.38|0
1608553470000|2020-12-21 12:24:30|21755|21755|21754.12|21754.12|21755|21755|21754.12|21754.12|0
1608553480000|2020-12-21 12:24:40|21753.43|21753.43|21749.08|21749.08|21753.43|21753.43|21745.12|21745.12|0
1608553490000|2020-12-21 12:24:50|21746.96|21746.96|21755.04|21755.04|21755.04|21755.04|21745.92|21745.92|0
1608553500000|2020-12-21 12:25:00|21754.51|21754.51|21760.7|21760.7|21760.7|21760.7|21754.38|21754.38|0
1608553510000|2020-12-21 12:25:10|21757.93|21757.93|21765.86|21765.86|21765.86|21765.86|21756.54|21756.54|0
1608553520000|2020-12-21 12:25:20|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|21765.64|0
1608553530000|2020-12-21 12:25:30|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|21766.33|0
1608553550000|2020-12-21 12:25:50|21766.55|21766.55|21764.25|21764.25|21770.71|21770.71|21764.25|21764.25|0
1608553560000|2020-12-21 12:26:00|21764.7|21764.7|21764.7|21764.7|21764.7|21764.7|21764.7|21764.7|0
1608553570000|2020-12-21 12:26:10|21764.48|21764.48|21762.59|21762.59|21764.7|21764.7|21760.46|21760.46|0
1608553590000|2020-12-21 12:26:30|21759.83|21759.83|21760.51|21760.51|21760.51|21760.51|21759.83|21759.83|0
1608553600000|2020-12-21 12:26:40|21758.92|21758.92|21757.11|21757.11|21758.92|21758.92|21757.11|21757.11|0
1608553610000|2020-12-21 12:26:50|21758.48|21758.48|21754.07|21754.07|21758.71|21758.71|21752.77|21752.77|0
1608553640000|2020-12-21 12:27:20|21752.01|21752.01|21761.2|21761.2|21761.2|21761.2|21752.01|21752.01|0
1608553650000|2020-12-21 12:27:30|21761.89|21761.89|21761.89|21761.89|21761.89|21761.89|21761.89|21761.89|0
1608553660000|2020-12-21 12:27:40|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|21762.42|0
1608553670000|2020-12-21 12:27:50|21763.1|21763.1|21761.88|21761.88|21764.16|21764.16|21761.88|21761.88|0
1608553680000|2020-12-21 12:28:00|21762.1|21762.1|21766|21766|21767.35|21767.35|21761.64|21761.64|0
1608553690000|2020-12-21 12:28:10|21766.23|21766.23|21768.11|21768.11|21768.35|21768.35|21766.23|21766.23|0
1608553700000|2020-12-21 12:28:20|21768.34|21768.34|21768.34|21768.34|21768.34|21768.34|21768.34|21768.34|0
1608553710000|2020-12-21 12:28:30|21766.95|21766.95|21758.32|21758.32|21766.95|21766.95|21758.32|21758.32|0
1608553720000|2020-12-21 12:28:40|21757.63|21757.63|21754.46|21754.46|21757.63|21757.63|21754.46|21754.46|0
1608553730000|2020-12-21 12:28:50|21756.71|21756.71|21766.12|21766.12|21766.12|21766.12|21756.71|21756.71|0
1608553740000|2020-12-21 12:29:00|21766.81|21766.81|21769.14|21769.14|21769.14|21769.14|21766.81|21766.81|0
1608553750000|2020-12-21 12:29:10|21769.83|21769.83|21773.19|21773.19|21773.45|21773.45|21769.83|21769.83|0
1608553760000|2020-12-21 12:29:20|21774.57|21774.57|21774.57|21774.57|21774.57|21774.57|21774.57|21774.57|0
1608553770000|2020-12-21 12:29:30|21771.8|21771.8|21767.62|21767.62|21771.8|21771.8|21767.62|21767.62|0
1608553780000|2020-12-21 12:29:40|21768.31|21768.31|21768.31|21768.31|21768.31|21768.31|21768.31|21768.31|0
1608553790000|2020-12-21 12:29:50|21771.07|21771.07|21773.4|21773.4|21773.4|21773.4|21771.07|21771.07|0
1608553800000|2020-12-21 12:30:00|21773.63|21773.63|21774.16|21774.16|21774.16|21774.16|21773.1|21773.1|0
1608553810000|2020-12-21 12:30:10|21774.69|21774.69|21770.54|21770.54|21774.69|21774.69|21770.54|21770.54|0
1608553820000|2020-12-21 12:30:20|21770.47|21770.47|21770.06|21770.06|21770.47|21770.47|21770.06|21770.06|0
1608553830000|2020-12-21 12:30:30|21772.41|21772.41|21766.01|21766.01|21772.41|21772.41|21766.01|21766.01|0
1608553840000|2020-12-21 12:30:40|21764.63|21764.63|21759.97|21759.97|21764.63|21764.63|21759.97|21759.97|0
1608553850000|2020-12-21 12:30:50|21760.88|21760.88|21762.96|21762.96|21762.96|21762.96|21760.43|21760.43|0
1608553860000|2020-12-21 12:31:00|21762.51|21762.51|21760.34|21760.34|21762.51|21762.51|21760.34|21760.34|0
1608553870000|2020-12-21 12:31:10|21763.11|21763.11|21759.67|21759.67|21763.56|21763.56|21759.67|21759.67|0
1608553880000|2020-12-21 12:31:20|21761.05|21761.05|21764.67|21764.67|21764.67|21764.67|21760.52|21760.52|0
1608553910000|2020-12-21 12:31:50|21764.79|21764.79|21767.32|21767.32|21770.31|21770.31|21764.79|21764.79|0
1608553920000|2020-12-21 12:32:00|21767.54|21767.54|21767.54|21767.54|21767.54|21767.54|21767.54|21767.54|0
1608553930000|2020-12-21 12:32:10|21765.98|21765.98|21759.23|21759.23|21765.98|21765.98|21759.23|21759.23|0
1608553940000|2020-12-21 12:32:20|21759.76|21759.76|21759.53|21759.53|21759.76|21759.76|21759.53|21759.53|0
1608553950000|2020-12-21 12:32:30|21759|21759|21750.85|21750.85|21759|21759|21747.56|21747.56|0
1608553960000|2020-12-21 12:32:40|21753.62|21753.62|21754.3|21754.3|21757.07|21757.07|21753.62|21753.62|0
1608553970000|2020-12-21 12:32:50|21754.83|21754.83|21754.83|21754.83|21754.83|21754.83|21754.83|21754.83|0
1608553980000|2020-12-21 12:33:00|21756.21|21756.21|21751.95|21751.95|21756.21|21756.21|21751.95|21751.95|0
1608553990000|2020-12-21 12:33:10|21752.73|21752.73|21751.1|21751.1|21752.73|21752.73|21751.1|21751.1|0
1608554000000|2020-12-21 12:33:20|21751.35|21751.35|21751.42|21751.42|21751.42|21751.42|21751.35|21751.35|0
1608554010000|2020-12-21 12:33:30|21752.48|21752.48|21749.52|21749.52|21752.48|21752.48|21749.52|21749.52|0
1608554020000|2020-12-21 12:33:40|21748.74|21748.74|21748.64|21748.64|21749.33|21749.33|21747.96|21747.96|0
1608554030000|2020-12-21 12:33:50|21744.09|21744.09|21746.35|21746.35|21746.35|21746.35|21743.98|21743.98|0
1608554040000|2020-12-21 12:34:00|21750.17|21750.17|21760.12|21760.12|21760.12|21760.12|21750.17|21750.17|0
1608554050000|2020-12-21 12:34:10|21758.74|21758.74|21758.51|21758.51|21758.74|21758.74|21758.51|21758.51|0
1608554060000|2020-12-21 12:34:20|21760.08|21760.08|21756.53|21756.53|21760.08|21760.08|21756.53|21756.53|0
1608554070000|2020-12-21 12:34:30|21756.76|21756.76|21756.76|21756.76|21756.76|21756.76|21756.76|21756.76|0
1608554080000|2020-12-21 12:34:40|21757.21|21757.21|21753.45|21753.45|21757.21|21757.21|21753.33|21753.33|0
1608554090000|2020-12-21 12:34:50|21752.92|21752.92|21751.54|21751.54|21752.92|21752.92|21751.54|21751.54|0
1608554100000|2020-12-21 12:35:00|21752.07|21752.07|21753.46|21753.46|21753.46|21753.46|21750.69|21750.69|0
1608554110000|2020-12-21 12:35:10|21755.58|21755.58|21755.58|21755.58|21755.58|21755.58|21755.58|21755.58|0
1608554120000|2020-12-21 12:35:20|21756.95|21756.95|21762.94|21762.94|21762.94|21762.94|21756.95|21756.95|0
1608554130000|2020-12-21 12:35:30|21764.5|21764.5|21766.67|21766.67|21766.67|21766.67|21764.5|21764.5|0
1608554140000|2020-12-21 12:35:40|21767.19|21767.19|21767.18|21767.18|21767.63|21767.63|21767.18|21767.18|0
1608554150000|2020-12-21 12:35:50|21767.87|21767.87|21767.08|21767.08|21767.87|21767.87|21767.08|21767.08|0
1608554160000|2020-12-21 12:36:00|21766.4|21766.4|21767.18|21767.18|21767.18|21767.18|21765.61|21765.61|0
1608554170000|2020-12-21 12:36:10|21767.41|21767.41|21767.53|21767.53|21767.53|21767.53|21767.18|21767.18|0
1608554180000|2020-12-21 12:36:20|21767.6|21767.6|21767.6|21767.6|21767.6|21767.6|21767.6|21767.6|0
1608554190000|2020-12-21 12:36:30|21767.91|21767.91|21771.64|21771.64|21771.64|21771.64|21767.91|21767.91|0
1608554200000|2020-12-21 12:36:40|21771.52|21771.52|21777.17|21777.17|21777.17|21777.17|21771.52|21771.52|0
1608554210000|2020-12-21 12:36:50|21777.86|21777.86|21778.92|21778.92|21778.92|21778.92|21777.86|21777.86|0
1608554220000|2020-12-21 12:37:00|21778.7|21778.7|21775.93|21775.93|21778.7|21778.7|21775.93|21775.93|0
1608554230000|2020-12-21 12:37:10|21776.16|21776.16|21775.48|21775.48|21776.38|21776.38|21775.48|21775.48|0
1608554250000|2020-12-21 12:37:30|21775.67|21775.67|21772.86|21772.86|21776.12|21776.12|21772.86|21772.86|0
1608554260000|2020-12-21 12:37:40|21773.31|21773.31|21772.86|21772.86|21773.31|21773.31|21772.86|21772.86|0
1608554280000|2020-12-21 12:38:00|21773.54|21773.54|21773.54|21773.54|21773.54|21773.54|21773.54|21773.54|0
1608554290000|2020-12-21 12:38:10|21773.68|21773.68|21780.95|21780.95|21780.95|21780.95|21773.68|21773.68|0
1608554300000|2020-12-21 12:38:20|21781.73|21781.73|21777.02|21777.02|21783.01|21783.01|21777.02|21777.02|0
1608554310000|2020-12-21 12:38:30|21777.48|21777.48|21777.02|21777.02|21777.48|21777.48|21777.02|21777.02|0
1608554330000|2020-12-21 12:38:50|21777.48|21777.48|21773.64|21773.64|21778.85|21778.85|21773.64|21773.64|0
1608554340000|2020-12-21 12:39:00|21770.09|21770.09|21768.19|21768.19|21770.54|21770.54|21768.19|21768.19|0
1608554350000|2020-12-21 12:39:10|21768.08|21768.08|21769.14|21769.14|21769.14|21769.14|21768.08|21768.08|0
1608554360000|2020-12-21 12:39:20|21768.92|21768.92|21769.13|21769.13|21769.13|21769.13|21768.68|21768.68|0
1608554370000|2020-12-21 12:39:30|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|21768.91|0
1608554380000|2020-12-21 12:39:40|21769.13|21769.13|21769.35|21769.35|21769.35|21769.35|21769.13|21769.13|0
1608554390000|2020-12-21 12:39:50|21767.97|21767.97|21767.97|21767.97|21767.97|21767.97|21767.97|21767.97|0
1608554400000|2020-12-21 12:40:00|21769.35|21769.35|21769.88|21769.88|21769.88|21769.88|21769.35|21769.35|0
1608554410000|2020-12-21 12:40:10|21770.41|21770.41|21775.25|21775.25|21775.25|21775.25|21770.41|21770.41|0
1608554420000|2020-12-21 12:40:20|21776.63|21776.63|21780.93|21780.93|21780.93|21780.93|21776.63|21776.63|0
1608554430000|2020-12-21 12:40:30|21781.12|21781.12|21781.12|21781.12|21781.12|21781.12|21781.12|21781.12|0
1608554440000|2020-12-21 12:40:40|21782.5|21782.5|21788.84|21788.84|21788.84|21788.84|21782.5|21782.5|0
1608554450000|2020-12-21 12:40:50|21790.22|21790.22|21796.13|21796.13|21796.66|21796.66|21790.22|21790.22|0
1608554460000|2020-12-21 12:41:00|21793.36|21793.36|21792.67|21792.67|21794.05|21794.05|21792.67|21792.67|0
1608554470000|2020-12-21 12:41:10|21790.32|21790.32|21788.01|21788.01|21791.1|21791.1|21788.01|21788.01|0
1608554480000|2020-12-21 12:41:20|21787.23|21787.23|21787.19|21787.19|21788.79|21788.79|21786.96|21786.96|0
1608554490000|2020-12-21 12:41:30|21787.07|21787.07|21786.8|21786.8|21788.11|21788.11|21786.8|21786.8|0
1608554500000|2020-12-21 12:41:40|21786.92|21786.92|21786.92|21786.92|21786.92|21786.92|21786.92|21786.92|0
1608554510000|2020-12-21 12:41:50|21787.15|21787.15|21782.38|21782.38|21787.15|21787.15|21782.38|21782.38|0
1608554520000|2020-12-21 12:42:00|21782.16|21782.16|21777.51|21777.51|21782.61|21782.61|21777.51|21777.51|0
1608554530000|2020-12-21 12:42:10|21777.16|21777.16|21779.73|21779.73|21779.73|21779.73|21777.16|21777.16|0
1608554540000|2020-12-21 12:42:20|21779.96|21779.96|21782.81|21782.81|21782.81|21782.81|21779.96|21779.96|0
1608554550000|2020-12-21 12:42:30|21781.43|21781.43|21782.81|21782.81|21782.81|21782.81|21781.43|21781.43|0
1608554560000|2020-12-21 12:42:40|21784.2|21784.2|21785.79|21785.79|21785.79|21785.79|21784.2|21784.2|0
1608554570000|2020-12-21 12:42:50|21786.24|21786.24|21783.01|21783.01|21786.24|21786.24|21783.01|21783.01|0
1608554580000|2020-12-21 12:43:00|21783.8|21783.8|21792.91|21792.91|21792.91|21792.91|21783.8|21783.8|0
1608554590000|2020-12-21 12:43:10|21794.36|21794.36|21794.14|21794.14|21794.36|21794.36|21794.14|21794.14|0
1608554610000|2020-12-21 12:43:30|21792.75|21792.75|21794.14|21794.14|21795.52|21795.52|21792.75|21792.75|0
1608554620000|2020-12-21 12:43:40|21792.76|21792.76|21792.76|21792.76|21792.76|21792.76|21792.76|21792.76|0
1608554630000|2020-12-21 12:43:50|21792.54|21792.54|21792.54|21792.54|21792.54|21792.54|21792.54|21792.54|0
1608554650000|2020-12-21 12:44:10|21791.48|21791.48|21790.09|21790.09|21791.48|21791.48|21790.09|21790.09|0
1608554660000|2020-12-21 12:44:20|21791.15|21791.15|21791.68|21791.68|21792.54|21792.54|21791.15|21791.15|0
1608554680000|2020-12-21 12:44:40|21792.21|21792.21|21794.76|21794.76|21794.76|21794.76|21791.99|21791.99|0
1608554690000|2020-12-21 12:44:50|21795.29|21795.29|21795.29|21795.29|21795.29|21795.29|21792.52|21792.52|0
1608554700000|2020-12-21 12:45:00|21797.41|21797.41|21797.41|21797.41|21797.94|21797.94|21797.41|21797.41|0
1608554710000|2020-12-21 12:45:10|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|21797.94|0
1608554720000|2020-12-21 12:45:20|21798.63|21798.63|21798.68|21798.68|21798.68|21798.68|21795.5|21795.5|0
1608554730000|2020-12-21 12:45:30|21799.21|21799.21|21798.68|21798.68|21799.21|21799.21|21798.68|21798.68|0
1608554740000|2020-12-21 12:45:40|21799.74|21799.74|21799.21|21799.21|21800.27|21800.27|21799.21|21799.21|0
1608554750000|2020-12-21 12:45:50|21798.98|21798.98|21800.64|21800.64|21800.64|21800.64|21797.94|21797.94|0
1608554760000|2020-12-21 12:46:00|21803.41|21803.41|21803.22|21803.22|21803.41|21803.41|21803.22|21803.22|0
1608554770000|2020-12-21 12:46:10|21803.75|21803.75|21802.83|21802.83|21806.06|21806.06|21802.83|21802.83|0
1608554780000|2020-12-21 12:46:20|21802.63|21802.63|21800.51|21800.51|21802.63|21802.63|21800.51|21800.51|0
1608554790000|2020-12-21 12:46:30|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|21801.57|0
1608554800000|2020-12-21 12:46:40|21800.78|21800.78|21803.55|21803.55|21803.55|21803.55|21800.78|21800.78|0
1608554810000|2020-12-21 12:46:50|21803.32|21803.32|21803.08|21803.08|21803.32|21803.32|21803.08|21803.08|0
1608554830000|2020-12-21 12:47:10|21804.65|21804.65|21804.65|21804.65|21804.65|21804.65|21803.87|21803.87|0
1608554840000|2020-12-21 12:47:20|21804.42|21804.42|21804.88|21804.88|21804.88|21804.88|21804.42|21804.42|0
1608554850000|2020-12-21 12:47:30|21805.67|21805.67|21805.67|21805.67|21805.67|21805.67|21805.67|21805.67|0
1608554860000|2020-12-21 12:47:40|21806.35|21806.35|21809.64|21809.64|21809.64|21809.64|21806.35|21806.35|0
1608554870000|2020-12-21 12:47:50|21810.43|21810.43|21811.05|21811.05|21812.44|21812.44|21810.43|21810.43|0
1608554880000|2020-12-21 12:48:00|21811.97|21811.97|21812.23|21812.23|21812.23|21812.23|21811.59|21811.59|0
1608554900000|2020-12-21 12:48:20|21812.01|21812.01|21807.38|21807.38|21813.07|21813.07|21807.38|21807.38|0
1608554910000|2020-12-21 12:48:30|21806|21806|21805.47|21805.47|21806|21806|21805.47|21805.47|0
1608554920000|2020-12-21 12:48:40|21806.84|21806.84|21810.12|21810.12|21810.12|21810.12|21806.84|21806.84|0
1608554940000|2020-12-21 12:49:00|21812.89|21812.89|21813.56|21813.56|21813.56|21813.56|21812.89|21812.89|0
1608554950000|2020-12-21 12:49:10|21812.78|21812.78|21815.55|21815.55|21815.55|21815.55|21812.78|21812.78|0
1608554960000|2020-12-21 12:49:20|21814.86|21814.86|21812.76|21812.76|21814.86|21814.86|21812.76|21812.76|0
1608554970000|2020-12-21 12:49:30|21812.99|21812.99|21813.28|21813.28|21813.28|21813.28|21812.99|21812.99|0
1608554980000|2020-12-21 12:49:40|21811.9|21811.9|21816.96|21816.96|21816.96|21816.96|21811.9|21811.9|0
1608555000000|2020-12-21 12:50:00|21817.65|21817.65|21821.91|21821.91|21821.91|21821.91|21817.65|21817.65|0
1608555010000|2020-12-21 12:50:10|21822.97|21822.97|21832.55|21832.55|21834.47|21834.47|21822.97|21822.97|0
1608555020000|2020-12-21 12:50:20|21831.77|21831.77|21833.46|21833.46|21833.46|21833.46|21830.3|21830.3|0
1608555030000|2020-12-21 12:50:30|21833.99|21833.99|21838.91|21838.91|21839.7|21839.7|21833.99|21833.99|0
1608555040000|2020-12-21 12:50:40|21839.97|21839.97|21840.66|21840.66|21840.66|21840.66|21839.97|21839.97|0
1608555050000|2020-12-21 12:50:50|21840.13|21840.13|21839.45|21839.45|21840.13|21840.13|21839.45|21839.45|0
1608555060000|2020-12-21 12:51:00|21840.24|21840.24|21837.07|21837.07|21840.24|21840.24|21837.07|21837.07|0
1608555070000|2020-12-21 12:51:10|21837.76|21837.76|21840.66|21840.66|21840.66|21840.66|21837.76|21837.76|0
1608555080000|2020-12-21 12:51:20|21841.19|21841.19|21842.76|21842.76|21842.76|21842.76|21841.19|21841.19|0
1608555090000|2020-12-21 12:51:30|21841.97|21841.97|21841.97|21841.97|21841.97|21841.97|21841.97|21841.97|0
1608555100000|2020-12-21 12:51:40|21842.5|21842.5|21833.92|21833.92|21842.5|21842.5|21833.92|21833.92|0
1608555110000|2020-12-21 12:51:50|21831.75|21831.75|21831.51|21831.51|21831.75|21831.75|21831.51|21831.51|0
1608555120000|2020-12-21 12:52:00|21830.73|21830.73|21833.2|21833.2|21833.2|21833.2|21830.73|21830.73|0
1608555130000|2020-12-21 12:52:10|21832.67|21832.67|21830.76|21830.76|21832.67|21832.67|21830.76|21830.76|0
1608555140000|2020-12-21 12:52:20|21829.97|21829.97|21827.83|21827.83|21829.97|21829.97|21827.37|21827.37|0
1608555150000|2020-12-21 12:52:30|21826.59|21826.59|21823.82|21823.82|21826.59|21826.59|21823.82|21823.82|0
1608555160000|2020-12-21 12:52:40|21822.08|21822.08|21822.08|21822.08|21822.08|21822.08|21822.08|21822.08|0
1608555170000|2020-12-21 12:52:50|21819.6|21819.6|21817.69|21817.69|21819.6|21819.6|21817.69|21817.69|0
1608555180000|2020-12-21 12:53:00|21819.28|21819.28|21821.38|21821.38|21821.44|21821.44|21819.28|21819.28|0
1608555190000|2020-12-21 12:53:10|21819.79|21819.79|21820.32|21820.32|21820.32|21820.32|21819.79|21819.79|0
1608555200000|2020-12-21 12:53:20|21822.44|21822.44|21820.9|21820.9|21825.2|21825.2|21820.9|21820.9|0
1608555210000|2020-12-21 12:53:30|21821.68|21821.68|21819.64|21819.64|21821.68|21821.68|21819.64|21819.64|0
1608555220000|2020-12-21 12:53:40|21820.17|21820.17|21821.78|21821.78|21821.78|21821.78|21820.17|21820.17|0
1608555230000|2020-12-21 12:53:50|21822.57|21822.57|21824.43|21824.43|21826.6|21826.6|21822.57|21822.57|0
1608555240000|2020-12-21 12:54:00|21825.22|21825.22|21825.44|21825.44|21825.44|21825.44|21825.22|21825.22|0
1608555250000|2020-12-21 12:54:10|21824.91|21824.91|21822.4|21822.4|21824.91|21824.91|21822.4|21822.4|0
1608555260000|2020-12-21 12:54:20|21823.46|21823.46|21819.7|21819.7|21823.46|21823.46|21819.7|21819.7|0
1608555280000|2020-12-21 12:54:40|21818.13|21818.13|21818.13|21818.13|21818.13|21818.13|21818.13|21818.13|0
1608555290000|2020-12-21 12:54:50|21818.91|21818.91|21818.8|21818.8|21818.91|21818.91|21818.8|21818.8|0
1608555300000|2020-12-21 12:55:00|21819.58|21819.58|21819.64|21819.64|21819.7|21819.7|21819.51|21819.51|0
1608555310000|2020-12-21 12:55:10|21820.7|21820.7|21820.7|21820.7|21820.7|21820.7|21820.7|21820.7|0
1608555320000|2020-12-21 12:55:20|21821.38|21821.38|21824.79|21824.79|21824.79|21824.79|21821.38|21821.38|0
1608555330000|2020-12-21 12:55:30|21824|21824|21826.1|21826.1|21826.1|21826.1|21824|21824|0
1608555340000|2020-12-21 12:55:40|21826.63|21826.63|21833.7|21833.7|21833.7|21833.7|21826.63|21826.63|0
1608555350000|2020-12-21 12:55:50|21832.13|21832.13|21833.52|21833.52|21833.52|21833.52|21832.13|21832.13|0
1608555360000|2020-12-21 12:56:00|21834.58|21834.58|21834.08|21834.08|21836.15|21836.15|21833.96|21833.96|0
1608555370000|2020-12-21 12:56:10|21835.67|21835.67|21832.07|21832.07|21836.35|21836.35|21832.07|21832.07|0
1608555380000|2020-12-21 12:56:20|21833.46|21833.46|21836.41|21836.41|21836.41|21836.41|21833.46|21833.46|0
1608555390000|2020-12-21 12:56:30|21838.53|21838.53|21837.9|21837.9|21838.53|21838.53|21836.52|21836.52|0
1608555400000|2020-12-21 12:56:40|21836.52|21836.52|21828.94|21828.94|21836.52|21836.52|21828.41|21828.41|0
1608555410000|2020-12-21 12:56:50|21830|21830|21831.02|21831.02|21831.02|21831.02|21830|21830|0
1608555420000|2020-12-21 12:57:00|21829.43|21829.43|21829.64|21829.64|21829.64|21829.64|21828.07|21828.07|0
1608555440000|2020-12-21 12:57:20|21828.85|21828.85|21830.6|21830.6|21830.6|21830.6|21828.85|21828.85|0
1608555450000|2020-12-21 12:57:30|21830.83|21830.83|21832.99|21832.99|21832.99|21832.99|21830.83|21830.83|0
1608555460000|2020-12-21 12:57:40|21833.68|21833.68|21830.87|21830.87|21833.68|21833.68|21828.52|21828.52|0
1608555470000|2020-12-21 12:57:50|21832.46|21832.46|21832.46|21832.46|21832.46|21832.46|21832.46|21832.46|0
1608555480000|2020-12-21 12:58:00|21832.02|21832.02|21827.65|21827.65|21832.02|21832.02|21825.4|21825.4|0
1608555490000|2020-12-21 12:58:10|21826.27|21826.27|21820.83|21820.83|21826.27|21826.27|21820.83|21820.83|0
1608555510000|2020-12-21 12:58:30|21817.86|21817.86|21810.49|21810.49|21817.86|21817.86|21810.49|21810.49|0
1608555520000|2020-12-21 12:58:40|21809.7|21809.7|21809.7|21809.7|21809.7|21809.7|21809.7|21809.7|0
1608555530000|2020-12-21 12:58:50|21809.59|21809.59|21807.78|21807.78|21809.59|21809.59|21807.78|21807.78|0
1608555540000|2020-12-21 12:59:00|21808.46|21808.46|21808.46|21808.46|21808.46|21808.46|21807.78|21807.78|0
1608555550000|2020-12-21 12:59:10|21810.03|21810.03|21812.63|21812.63|21812.63|21812.63|21810.03|21810.03|0
1608555560000|2020-12-21 12:59:20|21811.06|21811.06|21811.06|21811.06|21811.06|21811.06|21811.06|21811.06|0
1608555570000|2020-12-21 12:59:30|21808.99|21808.99|21806.09|21806.09|21808.99|21808.99|21806.09|21806.09|0
1608555580000|2020-12-21 12:59:40|21805.65|21805.65|21806.43|21806.43|21806.43|21806.43|21805.65|21805.65|0
1608555590000|2020-12-21 12:59:50|21805.65|21805.65|21805.65|21805.65|21805.65|21805.65|21805.65|21805.65|0
1608555600000|2020-12-21 13:00:00|21806.18|21806.18|21787.97|21787.97|21806.18|21806.18|21787.97|21787.97|0
1608555610000|2020-12-21 13:00:10|21779.66|21779.66|21767.68|21767.68|21779.86|21779.86|21767.68|21767.68|0
1608555620000|2020-12-21 13:00:20|21767.46|21767.46|21765.62|21765.62|21767.46|21767.46|21764.65|21764.65|0
1608555630000|2020-12-21 13:00:30|21764.49|21764.49|21761.47|21761.47|21764.49|21764.49|21759.19|21759.19|0
1608555640000|2020-12-21 13:00:40|21759.62|21759.62|21758.27|21758.27|21759.62|21759.62|21757.21|21757.21|0
1608555650000|2020-12-21 13:00:50|21755.2|21755.2|21752.44|21752.44|21755.2|21755.2|21751.91|21751.91|0
1608555660000|2020-12-21 13:01:00|21753.5|21753.5|21754.96|21754.96|21754.96|21754.96|21753.5|21753.5|0
1608555670000|2020-12-21 13:01:10|21755.08|21755.08|21759.64|21759.64|21760.42|21760.42|21753.7|21753.7|0
1608555680000|2020-12-21 13:01:20|21761.02|21761.02|21761.99|21761.99|21763.2|21763.2|21760.7|21760.7|0
1608555690000|2020-12-21 13:01:30|21765.72|21765.72|21770.1|21770.1|21770.63|21770.63|21765.72|21765.72|0
1608555700000|2020-12-21 13:01:40|21770.78|21770.78|21775.71|21775.71|21775.71|21775.71|21770.78|21770.78|0
1608555710000|2020-12-21 13:01:50|21776.49|21776.49|21785.02|21785.02|21785.02|21785.02|21776.49|21776.49|0
1608555720000|2020-12-21 13:02:00|21786.61|21786.61|21785.82|21785.82|21786.61|21786.61|21785.82|21785.82|0
1608555730000|2020-12-21 13:02:10|21785.96|21785.96|21787.16|21787.16|21787.16|21787.16|21785.96|21785.96|0
1608555740000|2020-12-21 13:02:20|21787.85|21787.85|21790.33|21790.33|21790.33|21790.33|21787.85|21787.85|0
1608555750000|2020-12-21 13:02:30|21791.11|21791.11|21791.11|21791.11|21791.11|21791.11|21791.11|21791.11|0
1608555760000|2020-12-21 13:02:40|21788.34|21788.34|21790.7|21790.7|21790.7|21790.7|21787.93|21787.93|0
1608555770000|2020-12-21 13:02:50|21791.48|21791.48|21789.96|21789.96|21791.48|21791.48|21789.13|21789.13|0
1608555780000|2020-12-21 13:03:00|21791.33|21791.33|21796.67|21796.67|21796.67|21796.67|21791.33|21791.33|0
1608555790000|2020-12-21 13:03:10|21795.89|21795.89|21796.58|21796.58|21797.27|21797.27|21795.89|21795.89|0
1608555800000|2020-12-21 13:03:20|21797.64|21797.64|21798.34|21798.34|21798.34|21798.34|21797.64|21797.64|0
1608555810000|2020-12-21 13:03:30|21799.4|21799.4|21799.4|21799.4|21799.4|21799.4|21799.4|21799.4|0
1608555820000|2020-12-21 13:03:40|21798.34|21798.34|21794.58|21794.58|21798.34|21798.34|21794.58|21794.58|0
1608555830000|2020-12-21 13:03:50|21795.64|21795.64|21792.69|21792.69|21795.64|21795.64|21792.69|21792.69|0
1608555840000|2020-12-21 13:04:00|21790.88|21790.88|21789.37|21789.37|21790.88|21790.88|21789.37|21789.37|0
1608555850000|2020-12-21 13:04:10|21790.16|21790.16|21784.98|21784.98|21791.54|21791.54|21784.98|21784.98|0
1608555860000|2020-12-21 13:04:20|21784.75|21784.75|21779.79|21779.79|21784.75|21784.75|21779.79|21779.79|0
1608555870000|2020-12-21 13:04:30|21777.44|21777.44|21776.84|21776.84|21777.44|21777.44|21776.06|21776.06|0
1608555880000|2020-12-21 13:04:40|21775.46|21775.46|21775.87|21775.87|21775.87|21775.87|21772.41|21772.41|0
1608555890000|2020-12-21 13:04:50|21775.34|21775.34|21776.71|21776.71|21776.71|21776.71|21775.34|21775.34|0
1608555900000|2020-12-21 13:05:00|21776.03|21776.03|21773.54|21773.54|21776.03|21776.03|21771.17|21771.17|0
1608555910000|2020-12-21 13:05:10|21774.6|21774.6|21774.6|21774.6|21774.6|21774.6|21774.6|21774.6|0
1608555920000|2020-12-21 13:05:20|21775.13|21775.13|21780.09|21780.09|21780.09|21780.09|21775.13|21775.13|0
1608555930000|2020-12-21 13:05:30|21779.4|21779.4|21781.11|21781.11|21782.17|21782.17|21779.4|21779.4|0
1608555940000|2020-12-21 13:05:40|21781.64|21781.64|21784.49|21784.49|21784.49|21784.49|21781.64|21781.64|0
1608555950000|2020-12-21 13:05:50|21784.27|21784.27|21784.27|21784.27|21784.27|21784.27|21784.27|21784.27|0
1608555960000|2020-12-21 13:06:00|21783.23|21783.23|21770.79|21770.79|21783.23|21783.23|21770.79|21770.79|0
1608555970000|2020-12-21 13:06:10|21770.57|21770.57|21762.33|21762.33|21770.57|21770.57|21762.33|21762.33|0
1608555980000|2020-12-21 13:06:20|21763.02|21763.02|21761.49|21761.49|21763.02|21763.02|21757.06|21757.06|0
1608555990000|2020-12-21 13:06:30|21762.88|21762.88|21759.32|21759.32|21763.41|21763.41|21759.32|21759.32|0
1608556000000|2020-12-21 13:06:40|21760.11|21760.11|21755.66|21755.66|21760.11|21760.11|21755.66|21755.66|0
1608556010000|2020-12-21 13:06:50|21757.23|21757.23|21753.68|21753.68|21757.23|21757.23|21753.68|21753.68|0
1608556020000|2020-12-21 13:07:00|21754.36|21754.36|21751.83|21751.83|21754.36|21754.36|21751.08|21751.08|0
1608556030000|2020-12-21 13:07:10|21751.6|21751.6|21751.6|21751.6|21751.6|21751.6|21751.6|21751.6|0
1608556040000|2020-12-21 13:07:20|21755.24|21755.24|21759.39|21759.39|21759.39|21759.39|21755.24|21755.24|0
1608556050000|2020-12-21 13:07:30|21759.92|21759.92|21755.15|21755.15|21760.7|21760.7|21755.15|21755.15|0
1608556060000|2020-12-21 13:07:40|21755.21|21755.21|21759.84|21759.84|21759.84|21759.84|21753.3|21753.3|0
1608556070000|2020-12-21 13:07:50|21757.08|21757.08|21754.04|21754.04|21757.08|21757.08|21754.04|21754.04|0
1608556080000|2020-12-21 13:08:00|21754.72|21754.72|21761.43|21761.43|21761.43|21761.43|21754.72|21754.72|0
1608556090000|2020-12-21 13:08:10|21759.59|21759.59|21758.66|21758.66|21759.59|21759.59|21756.6|21756.6|0
1608556100000|2020-12-21 13:08:20|21760.23|21760.23|21763.58|21763.58|21763.58|21763.58|21760.23|21760.23|0
1608556110000|2020-12-21 13:08:30|21763.36|21763.36|21769.76|21769.76|21769.76|21769.76|21763.36|21763.36|0
1608556120000|2020-12-21 13:08:40|21769.54|21769.54|21767.37|21767.37|21769.54|21769.54|21767.37|21767.37|0
1608556130000|2020-12-21 13:08:50|21764.07|21764.07|21764.07|21764.07|21764.07|21764.07|21764.07|21764.07|0
1608556140000|2020-12-21 13:09:00|21763.95|21763.95|21762.71|21762.71|21766.02|21766.02|21762.71|21762.71|0
1608556150000|2020-12-21 13:09:10|21762.94|21762.94|21763.16|21763.16|21763.16|21763.16|21762.94|21762.94|0
1608556160000|2020-12-21 13:09:20|21763.94|21763.94|21761.98|21761.98|21764.75|21764.75|21761.98|21761.98|0
1608556170000|2020-12-21 13:09:30|21762.51|21762.51|21763.01|21763.01|21764.36|21764.36|21762.51|21762.51|0
1608556180000|2020-12-21 13:09:40|21761.64|21761.64|21752.98|21752.98|21761.64|21761.64|21752.75|21752.75|0
1608556190000|2020-12-21 13:09:50|21753.44|21753.44|21753.97|21753.97|21753.97|21753.97|21753.44|21753.44|0
1608556200000|2020-12-21 13:10:00|21755.34|21755.34|21763.34|21763.34|21764.72|21764.72|21755.34|21755.34|0
1608556210000|2020-12-21 13:10:10|21764.02|21764.02|21762.96|21762.96|21764.02|21764.02|21762.96|21762.96|0
1608556230000|2020-12-21 13:10:30|21763.75|21763.75|21768.26|21768.26|21768.26|21768.26|21763.75|21763.75|0
1608556240000|2020-12-21 13:10:40|21765.49|21765.49|21769.39|21769.39|21769.39|21769.39|21765.49|21765.49|0
1608556250000|2020-12-21 13:10:50|21768.01|21768.01|21768.01|21768.01|21768.01|21768.01|21768.01|21768.01|0
1608556260000|2020-12-21 13:11:00|21765.31|21765.31|21758.22|21758.22|21765.31|21765.31|21756.83|21756.83|0
1608556280000|2020-12-21 13:11:20|21759.6|21759.6|21760.66|21760.66|21760.66|21760.66|21759.6|21759.6|0
1608556290000|2020-12-21 13:11:30|21760.44|21760.44|21756.28|21756.28|21760.44|21760.44|21756.28|21756.28|0
1608556300000|2020-12-21 13:11:40|21757.07|21757.07|21757.6|21757.6|21757.6|21757.6|21757.07|21757.07|0
1608556320000|2020-12-21 13:12:00|21757.67|21757.67|21757.67|21757.67|21757.67|21757.67|21757.67|21757.67|0
1608556330000|2020-12-21 13:12:10|21757.74|21757.74|21754.84|21754.84|21758.42|21758.42|21754.84|21754.84|0
1608556340000|2020-12-21 13:12:20|21750.67|21750.67|21736.48|21736.48|21750.67|21750.67|21736.48|21736.48|0
1608556350000|2020-12-21 13:12:30|21735.11|21735.11|21733.57|21733.57|21737.24|21737.24|21733.57|21733.57|0
1608556360000|2020-12-21 13:12:40|21734.1|21734.1|21734.63|21734.63|21734.63|21734.63|21734.1|21734.1|0
1608556370000|2020-12-21 13:12:50|21729.15|21729.15|21732.96|21732.96|21732.96|21732.96|21729.15|21729.15|0
1608556380000|2020-12-21 13:13:00|21737.32|21737.32|21741.39|21741.39|21741.39|21741.39|21736.26|21736.26|0
1608556390000|2020-12-21 13:13:10|21739.33|21739.33|21728.36|21728.36|21739.33|21739.33|21728.03|21728.03|0
1608556400000|2020-12-21 13:13:20|21729.95|21729.95|21728.56|21728.56|21729.95|21729.95|21728.56|21728.56|0
1608556410000|2020-12-21 13:13:30|21728.03|21728.03|21729.5|21729.5|21729.5|21729.5|21726.74|21726.74|0
1608556420000|2020-12-21 13:13:40|21730.03|21730.03|21734.17|21734.17|21734.17|21734.17|21730.03|21730.03|0
1608556440000|2020-12-21 13:14:00|21732.79|21732.79|21728.49|21728.49|21735.63|21735.63|21726.26|21726.26|0
1608556450000|2020-12-21 13:14:10|21729.88|21729.88|21730.73|21730.73|21732.65|21732.65|21729.88|21729.88|0
1608556460000|2020-12-21 13:14:20|21732.12|21732.12|21733.18|21733.18|21734.56|21734.56|21732.12|21732.12|0
1608556470000|2020-12-21 13:14:30|21734.74|21734.74|21733.18|21733.18|21734.74|21734.74|21733.18|21733.18|0
1608556480000|2020-12-21 13:14:40|21731.7|21731.7|21731.7|21731.7|21731.7|21731.7|21731.7|21731.7|0
1608556490000|2020-12-21 13:14:50|21729.26|21729.26|21729.26|21729.26|21729.26|21729.26|21729.14|21729.14|0
1608556500000|2020-12-21 13:15:00|21728.73|21728.73|21731.48|21731.48|21731.8|21731.8|21725.43|21725.43|0
1608556510000|2020-12-21 13:15:10|21731.83|21731.83|21729.92|21729.92|21734.6|21734.6|21727.68|21727.68|0
1608556520000|2020-12-21 13:15:20|21729.13|21729.13|21726|21726|21729.13|21729.13|21726|21726|0
1608556530000|2020-12-21 13:15:30|21725.81|21725.81|21724.62|21724.62|21726|21726|21724.62|21724.62|0
1608556540000|2020-12-21 13:15:40|21727.59|21727.59|21729.69|21729.69|21732.46|21732.46|21727.59|21727.59|0
1608556550000|2020-12-21 13:15:50|21728.12|21728.12|21724.65|21724.65|21728.12|21728.12|21721.88|21721.88|0
1608556560000|2020-12-21 13:16:00|21725.34|21725.34|21723.07|21723.07|21725.34|21725.34|21723.07|21723.07|0
1608556570000|2020-12-21 13:16:10|21722.85|21722.85|21722.85|21722.85|21722.85|21722.85|21722.85|21722.85|0
1608556580000|2020-12-21 13:16:20|21722.4|21722.4|21720.8|21720.8|21722.4|21722.4|21718.89|21718.89|0
1608556590000|2020-12-21 13:16:30|21721.48|21721.48|21722.27|21722.27|21722.27|21722.27|21721.48|21721.48|0
1608556600000|2020-12-21 13:16:40|21723.65|21723.65|21725.24|21725.24|21725.24|21725.24|21723.65|21723.65|0
1608556610000|2020-12-21 13:16:50|21725.69|21725.69|21726.22|21726.22|21726.22|21726.22|21725.69|21725.69|0
1608556620000|2020-12-21 13:17:00|21725.69|21725.69|21725.49|21725.49|21725.69|21725.69|21725.49|21725.49|0
1608556630000|2020-12-21 13:17:10|21725.72|21725.72|21728.48|21728.48|21729.4|21729.4|21725.72|21725.72|0
1608556640000|2020-12-21 13:17:20|21729.27|21729.27|21727.88|21727.88|21729.27|21729.27|21727.88|21727.88|0
1608556650000|2020-12-21 13:17:30|21729.27|21729.27|21719.13|21719.13|21729.27|21729.27|21719.13|21719.13|0
1608556660000|2020-12-21 13:17:40|21720.52|21720.52|21715.91|21715.91|21720.52|21720.52|21715.91|21715.91|0
1608556670000|2020-12-21 13:17:50|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|21716.13|0
1608556680000|2020-12-21 13:18:00|21715.44|21715.44|21713.44|21713.44|21715.44|21715.44|21713.44|21713.44|0
1608556690000|2020-12-21 13:18:10|21711.84|21711.84|21702.2|21702.2|21711.84|21711.84|21702.2|21702.2|0
1608556710000|2020-12-21 13:18:30|21702.89|21702.89|21704.43|21704.43|21704.43|21704.43|21698.38|21698.38|0
1608556720000|2020-12-21 13:18:40|21706.02|21706.02|21710.05|21710.05|21710.16|21710.16|21706.02|21706.02|0
1608556730000|2020-12-21 13:18:50|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|21707.28|0
1608556740000|2020-12-21 13:19:00|21705.9|21705.9|21702.86|21702.86|21705.9|21705.9|21702.86|21702.86|0
1608556760000|2020-12-21 13:19:20|21702.79|21702.79|21706.03|21706.03|21706.1|21706.1|21702.79|21702.79|0
1608556770000|2020-12-21 13:19:30|21706.26|21706.26|21709.11|21709.11|21709.11|21709.11|21703.58|21703.58|0
1608556780000|2020-12-21 13:19:40|21711.23|21711.23|21711.56|21711.56|21712.62|21712.62|21711.23|21711.23|0
1608556790000|2020-12-21 13:19:50|21712.93|21712.93|21712.34|21712.34|21712.93|21712.93|21712.34|21712.34|0
1608556800000|2020-12-21 13:20:00|21710.96|21710.96|21701.88|21701.88|21710.96|21710.96|21701.88|21701.88|0
1608556810000|2020-12-21 13:20:10|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|21701.53|0
1608556820000|2020-12-21 13:20:20|21700.94|21700.94|21704.21|21704.21|21704.89|21704.89|21698.29|21698.29|0
1608556830000|2020-12-21 13:20:30|21700.06|21700.06|21706.07|21706.07|21707.23|21707.23|21699.83|21699.83|0
1608556840000|2020-12-21 13:20:40|21707.74|21707.74|21706.98|21706.98|21707.74|21707.74|21706.98|21706.98|0
1608556850000|2020-12-21 13:20:50|21707.21|21707.21|21707.35|21707.35|21707.41|21707.41|21707.21|21707.21|0
1608556860000|2020-12-21 13:21:00|21704.98|21704.98|21701.62|21701.62|21704.98|21704.98|21701.62|21701.62|0
1608556870000|2020-12-21 13:21:10|21702.4|21702.4|21705.51|21705.51|21705.63|21705.63|21702.4|21702.4|0
1608556890000|2020-12-21 13:21:30|21707.08|21707.08|21710.07|21710.07|21710.07|21710.07|21707.08|21707.08|0
1608556900000|2020-12-21 13:21:40|21714.32|21714.32|21714.34|21714.34|21714.34|21714.34|21713.81|21713.81|0
1608556910000|2020-12-21 13:21:50|21712.75|21712.75|21712.75|21712.75|21712.75|21712.75|21712.75|21712.75|0
1608556920000|2020-12-21 13:22:00|21715.52|21715.52|21715.75|21715.75|21715.75|21715.75|21715.52|21715.52|0
1608556930000|2020-12-21 13:22:10|21716.81|21716.81|21715.75|21715.75|21716.81|21716.81|21715.75|21715.75|0
1608556940000|2020-12-21 13:22:20|21714.96|21714.96|21720.94|21720.94|21720.94|21720.94|21714.96|21714.96|0
1608556950000|2020-12-21 13:22:30|21721.47|21721.47|21717.86|21717.86|21721.47|21721.47|21717.86|21717.86|0
1608556960000|2020-12-21 13:22:40|21718.1|21718.1|21715.34|21715.34|21718.1|21718.1|21715.34|21715.34|0
1608556970000|2020-12-21 13:22:50|21714.65|21714.65|21710.83|21710.83|21714.65|21714.65|21707.42|21707.42|0
1608556980000|2020-12-21 13:23:00|21711.89|21711.89|21711.89|21711.89|21711.89|21711.89|21711.89|21711.89|0
1608556990000|2020-12-21 13:23:10|21717.42|21717.42|21714.66|21714.66|21717.42|21717.42|21714.66|21714.66|0
1608557010000|2020-12-21 13:23:30|21713.6|21713.6|21710.62|21710.62|21713.6|21713.6|21710.62|21710.62|0
1608557020000|2020-12-21 13:23:40|21710.56|21710.56|21709.17|21709.17|21710.56|21710.56|21709.17|21709.17|0
1608557030000|2020-12-21 13:23:50|21709.63|21709.63|21707.79|21707.79|21709.63|21709.63|21707.79|21707.79|0
1608557040000|2020-12-21 13:24:00|21707.56|21707.56|21710.21|21710.21|21710.74|21710.74|21707.56|21707.56|0
1608557050000|2020-12-21 13:24:10|21708.83|21708.83|21708.83|21708.83|21708.83|21708.83|21708.83|21708.83|0
1608557060000|2020-12-21 13:24:20|21710.21|21710.21|21710.21|21710.21|21710.21|21710.21|21710.21|21710.21|0
1608557080000|2020-12-21 13:24:40|21711.27|21711.27|21718.07|21718.07|21718.07|21718.07|21711.27|21711.27|0
1608557090000|2020-12-21 13:24:50|21717.85|21717.85|21717.96|21717.96|21719.55|21719.55|21717.43|21717.43|0
1608557100000|2020-12-21 13:25:00|21714.99|21714.99|21710.77|21710.77|21714.99|21714.99|21710.77|21710.77|0
1608557110000|2020-12-21 13:25:10|21709.39|21709.39|21709.36|21709.36|21709.8|21709.8|21709.27|21709.27|0
1608557120000|2020-12-21 13:25:20|21707.01|21707.01|21704.58|21704.58|21707.35|21707.35|21704.58|21704.58|0
1608557130000|2020-12-21 13:25:30|21703.2|21703.2|21703.27|21703.27|21703.27|21703.27|21703.2|21703.2|0
1608557140000|2020-12-21 13:25:40|21703.8|21703.8|21703.49|21703.49|21703.8|21703.8|21703.27|21703.27|0
1608557150000|2020-12-21 13:25:50|21705.41|21705.41|21720.68|21720.68|21720.68|21720.68|21705.41|21705.41|0
1608557160000|2020-12-21 13:26:00|21723.86|21723.86|21722.64|21722.64|21725.43|21725.43|21722.19|21722.19|0
1608557170000|2020-12-21 13:26:10|21721.27|21721.27|21724.04|21724.04|21724.04|21724.04|21721.27|21721.27|0
1608557180000|2020-12-21 13:26:20|21724.57|21724.57|21723.06|21723.06|21724.57|21724.57|21723.06|21723.06|0
1608557190000|2020-12-21 13:26:30|21722.53|21722.53|21722|21722|21722.53|21722.53|21722|21722|0
1608557200000|2020-12-21 13:26:40|21722.13|21722.13|21722.27|21722.27|21722.27|21722.27|21722.13|21722.13|0
1608557210000|2020-12-21 13:26:50|21720.89|21720.89|21718.22|21718.22|21720.89|21720.89|21717.69|21717.69|0
1608557220000|2020-12-21 13:27:00|21716.84|21716.84|21726.38|21726.38|21726.38|21726.38|21716.84|21716.84|0
1608557230000|2020-12-21 13:27:10|21726.27|21726.27|21727.17|21727.17|21727.17|21727.17|21726.27|21726.27|0
1608557240000|2020-12-21 13:27:20|21727.29|21727.29|21726.76|21726.76|21727.29|21727.29|21726.76|21726.76|0
1608557250000|2020-12-21 13:27:30|21726.52|21726.52|21724.61|21724.61|21726.52|21726.52|21724.61|21724.61|0
1608557260000|2020-12-21 13:27:40|21724.38|21724.38|21724.38|21724.38|21724.38|21724.38|21724.38|21724.38|0
1608557280000|2020-12-21 13:28:00|21724.16|21724.16|21724.07|21724.07|21724.72|21724.72|21724.03|21724.03|0
1608557290000|2020-12-21 13:28:10|21722.7|21722.7|21719.81|21719.81|21722.7|21722.7|21719.35|21719.35|0
1608557300000|2020-12-21 13:28:20|21720.59|21720.59|21721.59|21721.59|21721.59|21721.59|21720.59|21720.59|0
1608557330000|2020-12-21 13:28:50|21722.97|21722.97|21725.96|21725.96|21725.96|21725.96|21722.97|21722.97|0
1608557340000|2020-12-21 13:29:00|21726.65|21726.65|21726.76|21726.76|21727.1|21727.1|21726.65|21726.65|0
1608557350000|2020-12-21 13:29:10|21727.29|21727.29|21728.42|21728.42|21728.88|21728.88|21727.29|21727.29|0
1608557360000|2020-12-21 13:29:20|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|21729.48|0
1608557370000|2020-12-21 13:29:30|21729.36|21729.36|21729.58|21729.58|21729.58|21729.58|21729.36|21729.36|0
1608557380000|2020-12-21 13:29:40|21729.36|21729.36|21731.71|21731.71|21731.71|21731.71|21729.36|21729.36|0
1608557390000|2020-12-21 13:29:50|21730.86|21730.86|21730.86|21730.86|21730.86|21730.86|21730.86|21730.86|0
1608557400000|2020-12-21 13:30:00|21730.33|21730.33|21730.33|21730.33|21730.33|21730.33|21730.33|21730.33|0
1608557410000|2020-12-21 13:30:10|21727.56|21727.56|21728.41|21728.41|21728.41|21728.41|21727.03|21727.03|0
1608557420000|2020-12-21 13:30:20|21727.88|21727.88|21727.88|21727.88|21727.88|21727.88|21727.88|21727.88|0
1608557430000|2020-12-21 13:30:30|21726.31|21726.31|21723.51|21723.51|21726.31|21726.31|21723.51|21723.51|0
1608557440000|2020-12-21 13:30:40|21723.73|21723.73|21724.23|21724.23|21724.23|21724.23|21722.95|21722.95|0
1608557450000|2020-12-21 13:30:50|21724.01|21724.01|21724.17|21724.17|21724.17|21724.17|21723.95|21723.95|0
1608557460000|2020-12-21 13:31:00|21723.95|21723.95|21723.95|21723.95|21723.95|21723.95|21723.95|21723.95|0
1608557470000|2020-12-21 13:31:10|21720.65|21720.65|21719.56|21719.56|21720.87|21720.87|21719.56|21719.56|0
1608557480000|2020-12-21 13:31:20|21719.09|21719.09|21721.62|21721.62|21721.62|21721.62|21719.09|21719.09|0
1608557490000|2020-12-21 13:31:30|21717.46|21717.46|21720.91|21720.91|21720.91|21720.91|21717.46|21717.46|0
1608557500000|2020-12-21 13:31:40|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|21719.53|0
1608557510000|2020-12-21 13:31:50|21719.07|21719.07|21713.57|21713.57|21719.07|21719.07|21713.57|21713.57|0
1608557520000|2020-12-21 13:32:00|21714.95|21714.95|21713.79|21713.79|21715.18|21715.18|21713.79|21713.79|0
1608557530000|2020-12-21 13:32:10|21714.48|21714.48|21714.48|21714.48|21714.48|21714.48|21713.95|21713.95|0
1608557540000|2020-12-21 13:32:20|21713.95|21713.95|21713.95|21713.95|21713.95|21713.95|21713.95|21713.95|0
1608557550000|2020-12-21 13:32:30|21712.89|21712.89|21716.73|21716.73|21716.93|21716.93|21712.89|21712.89|0
1608557560000|2020-12-21 13:32:40|21715.67|21715.67|21709.43|21709.43|21715.67|21715.67|21709.43|21709.43|0
1608557570000|2020-12-21 13:32:50|21708.75|21708.75|21710.12|21710.12|21710.12|21710.12|21708.75|21708.75|0
1608557580000|2020-12-21 13:33:00|21710.18|21710.18|21710.18|21710.18|21710.18|21710.18|21710.18|21710.18|0
1608557590000|2020-12-21 13:33:10|21707.42|21707.42|21706.86|21706.86|21707.42|21707.42|21706.63|21706.63|0
1608557600000|2020-12-21 13:33:20|21705.06|21705.06|21705.75|21705.75|21706.28|21706.28|21705.06|21705.06|0
1608557610000|2020-12-21 13:33:30|21705.53|21705.53|21705.59|21705.59|21705.59|21705.59|21703.94|21703.94|0
1608557620000|2020-12-21 13:33:40|21704.92|21704.92|21705.45|21705.45|21705.45|21705.45|21704.92|21704.92|0
1608557630000|2020-12-21 13:33:50|21706.83|21706.83|21707.52|21707.52|21707.52|21707.52|21706.83|21706.83|0
1608557640000|2020-12-21 13:34:00|21708.9|21708.9|21714.02|21714.02|21714.81|21714.81|21708.9|21708.9|0
1608557650000|2020-12-21 13:34:10|21715.41|21715.41|21711.26|21711.26|21716.09|21716.09|21711.26|21711.26|0
1608557660000|2020-12-21 13:34:20|21709.87|21709.87|21708.96|21708.96|21709.87|21709.87|21708.96|21708.96|0
1608557670000|2020-12-21 13:34:30|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|21707.57|0
1608557680000|2020-12-21 13:34:40|21708.96|21708.96|21708.96|21708.96|21708.96|21708.96|21708.96|21708.96|0
1608557690000|2020-12-21 13:34:50|21709.74|21709.74|21709.21|21709.21|21709.74|21709.74|21709.21|21709.21|0
1608557700000|2020-12-21 13:35:00|21708.76|21708.76|21708.76|21708.76|21708.76|21708.76|21708.76|21708.76|0
1608557710000|2020-12-21 13:35:10|21710.13|21710.13|21711.96|21711.96|21711.96|21711.96|21710.13|21710.13|0
1608557720000|2020-12-21 13:35:20|21711.74|21711.74|21711.74|21711.74|21711.74|21711.74|21711.74|21711.74|0
1608557730000|2020-12-21 13:35:30|21711.21|21711.21|21709.86|21709.86|21711.21|21711.21|21707.68|21707.68|0
1608557740000|2020-12-21 13:35:40|21710.43|21710.43|21705.3|21705.3|21712.18|21712.18|21705.3|21705.3|0
1608557750000|2020-12-21 13:35:50|21704.3|21704.3|21702.91|21702.91|21704.3|21704.3|21702.91|21702.91|0
1608557760000|2020-12-21 13:36:00|21700.15|21700.15|21702.82|21702.82|21702.82|21702.82|21700.15|21700.15|0
1608557770000|2020-12-21 13:36:10|21702.62|21702.62|21702.62|21702.62|21702.62|21702.62|21702.62|21702.62|0
1608557780000|2020-12-21 13:36:20|21701.84|21701.84|21698.31|21698.31|21701.84|21701.84|21698.31|21698.31|0
1608557790000|2020-12-21 13:36:30|21701.08|21701.08|21704.56|21704.56|21704.56|21704.56|21701.08|21701.08|0
1608557800000|2020-12-21 13:36:40|21705.34|21705.34|21706.12|21706.12|21706.94|21706.94|21705.34|21705.34|0
1608557810000|2020-12-21 13:36:50|21705.88|21705.88|21712.61|21712.61|21712.61|21712.61|21705.88|21705.88|0
1608557820000|2020-12-21 13:37:00|21713.07|21713.07|21714.98|21714.98|21714.98|21714.98|21713.07|21713.07|0
1608557830000|2020-12-21 13:37:10|21717.73|21717.73|21720.18|21720.18|21720.18|21720.18|21717.73|21717.73|0
1608557840000|2020-12-21 13:37:20|21724.33|21724.33|21725.39|21725.39|21725.39|21725.39|21724.33|21724.33|0
1608557850000|2020-12-21 13:37:30|21725.74|21725.74|21727.12|21727.12|21727.12|21727.12|21725.74|21725.74|0
1608557860000|2020-12-21 13:37:40|21727.35|21727.35|21725.45|21725.45|21727.35|21727.35|21725.45|21725.45|0
1608557870000|2020-12-21 13:37:50|21726.13|21726.13|21736.52|21736.52|21736.52|21736.52|21726.13|21726.13|0
1608557880000|2020-12-21 13:38:00|21736.97|21736.97|21740.71|21740.71|21745.39|21745.39|21736.97|21736.97|0
1608557890000|2020-12-21 13:38:10|21740.48|21740.48|21739.3|21739.3|21740.48|21740.48|21739.3|21739.3|0
1608557900000|2020-12-21 13:38:20|21734.36|21734.36|21719.68|21719.68|21734.36|21734.36|21718.47|21718.47|0
1608557910000|2020-12-21 13:38:30|21720.37|21720.37|21705.4|21705.4|21720.37|21720.37|21705.4|21705.4|0
1608557920000|2020-12-21 13:38:40|21704.34|21704.34|21703.76|21703.76|21707.61|21707.61|21703.4|21703.4|0
1608557930000|2020-12-21 13:38:50|21703.3|21703.3|21699.74|21699.74|21703.3|21703.3|21697.54|21697.54|0
1608557940000|2020-12-21 13:39:00|21699.72|21699.72|21692.95|21692.95|21705.17|21705.17|21692.64|21692.64|0
1608557950000|2020-12-21 13:39:10|21690.3|21690.3|21696.4|21696.4|21696.4|21696.4|21690.08|21690.08|0
1608557960000|2020-12-21 13:39:20|21698.52|21698.52|21699.48|21699.48|21699.48|21699.48|21698.52|21698.52|0
1608557970000|2020-12-21 13:39:30|21700.85|21700.85|21701.38|21701.38|21701.38|21701.38|21700.85|21700.85|0
1608557980000|2020-12-21 13:39:40|21701.87|21701.87|21704.87|21704.87|21704.87|21704.87|21701.87|21701.87|0
1608557990000|2020-12-21 13:39:50|21704.64|21704.64|21700.87|21700.87|21704.64|21704.64|21700.87|21700.87|0
1608558000000|2020-12-21 13:40:00|21699.56|21699.56|21701.26|21701.26|21701.26|21701.26|21698.87|21698.87|0
1608558010000|2020-12-21 13:40:10|21699.87|21699.87|21698.49|21698.49|21699.87|21699.87|21698.49|21698.49|0
1608558020000|2020-12-21 13:40:20|21697.8|21697.8|21698.03|21698.03|21698.03|21698.03|21697.8|21697.8|0
1608558030000|2020-12-21 13:40:30|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|21698.48|0
1608558040000|2020-12-21 13:40:40|21697.7|21697.7|21697.76|21697.76|21698.48|21698.48|21697.34|21697.34|0
1608558050000|2020-12-21 13:40:50|21699.32|21699.32|21704.45|21704.45|21704.45|21704.45|21697.99|21697.99|0
1608558060000|2020-12-21 13:41:00|21705.24|21705.24|21705.46|21705.46|21705.69|21705.69|21705.24|21705.24|0
1608558070000|2020-12-21 13:41:10|21705.68|21705.68|21705|21705|21705.68|21705.68|21705|21705|0
1608558080000|2020-12-21 13:41:20|21703.61|21703.61|21696.64|21696.64|21703.61|21703.61|21693.87|21693.87|0
1608558090000|2020-12-21 13:41:30|21696.86|21696.86|21699.02|21699.02|21699.02|21699.02|21696.86|21696.86|0
1608558100000|2020-12-21 13:41:40|21699.24|21699.24|21699.02|21699.02|21699.24|21699.24|21699.02|21699.02|0
1608558110000|2020-12-21 13:41:50|21698.79|21698.79|21701.64|21701.64|21701.64|21701.64|21698.79|21698.79|0
1608558120000|2020-12-21 13:42:00|21700.95|21700.95|21706.05|21706.05|21706.74|21706.74|21700.26|21700.26|0
1608558130000|2020-12-21 13:42:10|21710.2|21710.2|21709.67|21709.67|21710.2|21710.2|21709.67|21709.67|0
1608558140000|2020-12-21 13:42:20|21710.13|21710.13|21710.59|21710.59|21710.59|21710.59|21710.13|21710.13|0
1608558150000|2020-12-21 13:42:30|21710.81|21710.81|21711.45|21711.45|21711.45|21711.45|21710.81|21710.81|0
1608558160000|2020-12-21 13:42:40|21711.9|21711.9|21713.74|21713.74|21713.74|21713.74|21711.9|21711.9|0
1608558170000|2020-12-21 13:42:50|21713.05|21713.05|21707.59|21707.59|21713.5|21713.5|21707.59|21707.59|0
1608558180000|2020-12-21 13:43:00|21709.18|21709.18|21709.18|21709.18|21709.18|21709.18|21709.18|21709.18|0
1608558190000|2020-12-21 13:43:10|21709.4|21709.4|21713.48|21713.48|21713.48|21713.48|21709.4|21709.4|0
1608558200000|2020-12-21 13:43:20|21714.27|21714.27|21714.04|21714.04|21714.27|21714.27|21714.04|21714.04|0
1608558210000|2020-12-21 13:43:30|21715.42|21715.42|21716.13|21716.13|21716.8|21716.8|21715.42|21715.42|0
1608558220000|2020-12-21 13:43:40|21716.2|21716.2|21716.32|21716.32|21716.32|21716.32|21716.2|21716.2|0
1608558230000|2020-12-21 13:43:50|21714.94|21714.94|21711.81|21711.81|21714.94|21714.94|21711.81|21711.81|0
1608558240000|2020-12-21 13:44:00|21712.59|21712.59|21708.23|21708.23|21713.96|21713.96|21708.23|21708.23|0
1608558250000|2020-12-21 13:44:10|21707.79|21707.79|21708.66|21708.66|21708.66|21708.66|21705.89|21705.89|0
1608558260000|2020-12-21 13:44:20|21709.35|21709.35|21709.88|21709.88|21709.88|21709.88|21709.35|21709.35|0
1608558270000|2020-12-21 13:44:30|21709.95|21709.95|21711.01|21711.01|21711.01|21711.01|21709.95|21709.95|0
1608558280000|2020-12-21 13:44:40|21711.45|21711.45|21712.02|21712.02|21712.02|21712.02|21709.25|21709.25|0
1608558290000|2020-12-21 13:44:50|21713.58|21713.58|21711.49|21711.49|21713.58|21713.58|21711.49|21711.49|0
1608558300000|2020-12-21 13:45:00|21712.27|21712.27|21710.43|21710.43|21712.27|21712.27|21710.43|21710.43|0
1608558310000|2020-12-21 13:45:10|21708.42|21708.42|21710.4|21710.4|21710.4|21710.4|21704.98|21704.98|0
1608558320000|2020-12-21 13:45:20|21712.46|21712.46|21715|21715|21715.06|21715.06|21712.46|21712.46|0
1608558340000|2020-12-21 13:45:40|21713.94|21713.94|21713.81|21713.81|21713.94|21713.94|21713.81|21713.81|0
1608558350000|2020-12-21 13:45:50|21714.87|21714.87|21714.71|21714.71|21714.87|21714.87|21713.65|21713.65|0
1608558360000|2020-12-21 13:46:00|21716.09|21716.09|21722.42|21722.42|21722.42|21722.42|21716.09|21716.09|0
1608558370000|2020-12-21 13:46:10|21720.85|21720.85|21720.32|21720.32|21720.85|21720.85|21720.32|21720.32|0
1608558380000|2020-12-21 13:46:20|21718.75|21718.75|21721.17|21721.17|21721.17|21721.17|21718.75|21718.75|0
1608558390000|2020-12-21 13:46:30|21723.29|21723.29|21722.61|21722.61|21723.29|21723.29|21722.61|21722.61|0
1608558400000|2020-12-21 13:46:40|21722.72|21722.72|21723.68|21723.68|21723.68|21723.68|21722.72|21722.72|0
1608558410000|2020-12-21 13:46:50|21723.91|21723.91|21724.26|21724.26|21724.26|21724.26|21723.91|21723.91|0
1608558420000|2020-12-21 13:47:00|21723.81|21723.81|21722.67|21722.67|21723.81|21723.81|21722.67|21722.67|0
1608558430000|2020-12-21 13:47:10|21721.89|21721.89|21723.01|21723.01|21723.7|21723.7|21721.89|21721.89|0
1608558440000|2020-12-21 13:47:20|21722.32|21722.32|21721.5|21721.5|21722.32|21722.32|21721.5|21721.5|0
1608558450000|2020-12-21 13:47:30|21721.38|21721.38|21724.39|21724.39|21724.39|21724.39|21721.38|21721.38|0
1608558460000|2020-12-21 13:47:40|21725.78|21725.78|21727.09|21727.09|21727.09|21727.09|21724.39|21724.39|0
1608558470000|2020-12-21 13:47:50|21725.52|21725.52|21723.22|21723.22|21726.19|21726.19|21723.22|21723.22|0
1608558480000|2020-12-21 13:48:00|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|21722.44|0
1608558490000|2020-12-21 13:48:10|21721.91|21721.91|21721.91|21721.91|21721.91|21721.91|21721.91|21721.91|0
1608558500000|2020-12-21 13:48:20|21723.29|21723.29|21722.76|21722.76|21723.29|21723.29|21722.76|21722.76|0
1608558510000|2020-12-21 13:48:30|21722.95|21722.95|21727.62|21727.62|21727.62|21727.62|21722.95|21722.95|0
1608558520000|2020-12-21 13:48:40|21730.05|21730.05|21728.47|21728.47|21730.73|21730.73|21728.47|21728.47|0
1608558530000|2020-12-21 13:48:50|21727.09|21727.09|21727.23|21727.23|21727.23|21727.23|21727.09|21727.09|0
1608558540000|2020-12-21 13:49:00|21723.73|21723.73|21726.62|21726.62|21726.62|21726.62|21723.73|21723.73|0
1608558550000|2020-12-21 13:49:10|21725.23|21725.23|21724.54|21724.54|21725.23|21725.23|21724.54|21724.54|0
1608558560000|2020-12-21 13:49:20|21723.48|21723.48|21710.04|21710.04|21723.48|21723.48|21709.51|21709.51|0
1608558570000|2020-12-21 13:49:30|21708.19|21708.19|21711.23|21711.23|21711.23|21711.23|21708.19|21708.19|0
1608558580000|2020-12-21 13:49:40|21712.29|21712.29|21713.68|21713.68|21713.68|21713.68|21712.29|21712.29|0
1608558590000|2020-12-21 13:49:50|21713.56|21713.56|21713.23|21713.23|21713.56|21713.56|21713.23|21713.23|0
1608558600000|2020-12-21 13:50:00|21712.17|21712.17|21711.63|21711.63|21712.17|21712.17|21711.49|21711.49|0
1608558620000|2020-12-21 13:50:20|21710.94|21710.94|21717.82|21717.82|21717.82|21717.82|21710.94|21710.94|0
1608558630000|2020-12-21 13:50:30|21718.05|21718.05|21722.85|21722.85|21722.85|21722.85|21718.05|21718.05|0
1608558640000|2020-12-21 13:50:40|21723.38|21723.38|21723.72|21723.72|21723.72|21723.72|21723.38|21723.38|0
1608558650000|2020-12-21 13:50:50|21723.65|21723.65|21725.16|21725.16|21725.16|21725.16|21723.65|21723.65|0
1608558660000|2020-12-21 13:51:00|21726.54|21726.54|21727.6|21727.6|21727.6|21727.6|21726.54|21726.54|0
1608558670000|2020-12-21 13:51:10|21726.23|21726.23|21726.75|21726.75|21726.75|21726.75|21725.38|21725.38|0
1608558680000|2020-12-21 13:51:20|21727.54|21727.54|21726.67|21726.67|21728.59|21728.59|21726.67|21726.67|0
1608558690000|2020-12-21 13:51:30|21725.29|21725.29|21724.78|21724.78|21726.35|21726.35|21724.78|21724.78|0
1608558700000|2020-12-21 13:51:40|21721.12|21721.12|21714.99|21714.99|21721.12|21721.12|21714.3|21714.3|0
1608558710000|2020-12-21 13:51:50|21710.84|21710.84|21708.08|21708.08|21710.84|21710.84|21707.29|21707.29|0
1608558720000|2020-12-21 13:52:00|21699.01|21699.01|21699.23|21699.23|21699.23|21699.23|21699.01|21699.01|0
1608558730000|2020-12-21 13:52:10|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|21699.16|0
1608558740000|2020-12-21 13:52:20|21697.78|21697.78|21691.42|21691.42|21697.78|21697.78|21690.47|21690.47|0
1608558750000|2020-12-21 13:52:30|21691.19|21691.19|21691.19|21691.19|21691.19|21691.19|21691.19|21691.19|0
1608558760000|2020-12-21 13:52:40|21692.57|21692.57|21692.64|21692.64|21692.64|21692.64|21692.57|21692.57|0
1608558770000|2020-12-21 13:52:50|21692.42|21692.42|21687.4|21687.4|21692.64|21692.64|21687.4|21687.4|0
1608558780000|2020-12-21 13:53:00|21689.75|21689.75|21689.75|21689.75|21690.44|21690.44|21689.75|21689.75|0
1608558790000|2020-12-21 13:53:10|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|21688.37|0
1608558800000|2020-12-21 13:53:20|21689.05|21689.05|21689.05|21689.05|21689.05|21689.05|21689.05|21689.05|0
1608558810000|2020-12-21 13:53:30|21690.44|21690.44|21694.59|21694.59|21694.59|21694.59|21690.44|21690.44|0
1608558820000|2020-12-21 13:53:40|21691.82|21691.82|21690.44|21690.44|21692.51|21692.51|21690.44|21690.44|0
1608558830000|2020-12-21 13:53:50|21691.13|21691.13|21696.84|21696.84|21696.84|21696.84|21691.13|21691.13|0
1608558840000|2020-12-21 13:54:00|21694.07|21694.07|21694.07|21694.07|21694.07|21694.07|21694.07|21694.07|0
1608558850000|2020-12-21 13:54:10|21694.85|21694.85|21691.1|21691.1|21695.54|21695.54|21688.33|21688.33|0
1608558860000|2020-12-21 13:54:20|21690.41|21690.41|21690.41|21690.41|21690.41|21690.41|21690.41|21690.41|0
1608558870000|2020-12-21 13:54:30|21689.73|21689.73|21693.1|21693.1|21694.48|21694.48|21689.73|21689.73|0
1608558880000|2020-12-21 13:54:40|21692.87|21692.87|21687.11|21687.11|21692.87|21692.87|21687.11|21687.11|0
1608558890000|2020-12-21 13:54:50|21684.35|21684.35|21687.2|21687.2|21687.43|21687.43|21683.88|21683.88|0
1608558900000|2020-12-21 13:55:00|21687.13|21687.13|21685.01|21685.01|21688.52|21688.52|21685.01|21685.01|0
1608558910000|2020-12-21 13:55:10|21685.22|21685.22|21685.83|21685.83|21685.83|21685.83|21685.01|21685.01|0
1608558920000|2020-12-21 13:55:20|21685.9|21685.9|21697.31|21697.31|21697.31|21697.31|21685.9|21685.9|0
1608558930000|2020-12-21 13:55:30|21699.43|21699.43|21698.83|21698.83|21699.62|21699.62|21696.66|21696.66|0
1608558950000|2020-12-21 13:55:50|21698.76|21698.76|21700.82|21700.82|21700.82|21700.82|21698.76|21698.76|0
1608558960000|2020-12-21 13:56:00|21702.21|21702.21|21685.16|21685.16|21702.21|21702.21|21684.37|21684.37|0
1608558970000|2020-12-21 13:56:10|21684.47|21684.47|21686.22|21686.22|21686.22|21686.22|21684.47|21684.47|0
1608558980000|2020-12-21 13:56:20|21686.08|21686.08|21686.42|21686.42|21686.42|21686.42|21685.89|21685.89|0
1608558990000|2020-12-21 13:56:30|21686.95|21686.95|21687.8|21687.8|21687.8|21687.8|21686.42|21686.42|0
1608559000000|2020-12-21 13:56:40|21687.92|21687.92|21696.31|21696.31|21696.31|21696.31|21687.92|21687.92|0
1608559010000|2020-12-21 13:56:50|21697.37|21697.37|21700.32|21700.32|21700.32|21700.32|21697.37|21697.37|0
1608559020000|2020-12-21 13:57:00|21700.22|21700.22|21699.68|21699.68|21703.24|21703.24|21699.68|21699.68|0
1608559030000|2020-12-21 13:57:10|21698.9|21698.9|21697.52|21697.52|21698.9|21698.9|21697.52|21697.52|0
1608559040000|2020-12-21 13:57:20|21695.46|21695.46|21693.77|21693.77|21695.46|21695.46|21692.39|21692.39|0
1608559050000|2020-12-21 13:57:30|21694.46|21694.46|21703.01|21703.01|21703.01|21703.01|21694.18|21694.18|0
1608559060000|2020-12-21 13:57:40|21704.4|21704.4|21705.96|21705.96|21705.96|21705.96|21704.4|21704.4|0
1608559070000|2020-12-21 13:57:50|21702.41|21702.41|21705.48|21705.48|21705.48|21705.48|21702.41|21702.41|0
1608559080000|2020-12-21 13:58:00|21705.7|21705.7|21707.77|21707.77|21710.22|21710.22|21705.7|21705.7|0
1608559090000|2020-12-21 13:58:10|21707.55|21707.55|21707.55|21707.55|21707.55|21707.55|21707.55|21707.55|0
1608559100000|2020-12-21 13:58:20|21707.32|21707.32|21704.96|21704.96|21707.32|21707.32|21703.39|21703.39|0
1608559110000|2020-12-21 13:58:30|21704.9|21704.9|21703.51|21703.51|21704.9|21704.9|21703.51|21703.51|0
1608559120000|2020-12-21 13:58:40|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|21702.13|0
1608559130000|2020-12-21 13:58:50|21703.31|21703.31|21706.08|21706.08|21706.08|21706.08|21700.45|21700.45|0
1608559150000|2020-12-21 13:59:10|21707.46|21707.46|21699.14|21699.14|21707.68|21707.68|21698.35|21698.35|0
1608559160000|2020-12-21 13:59:20|21700.2|21700.2|21700.88|21700.88|21700.88|21700.88|21700.2|21700.2|0
1608559170000|2020-12-21 13:59:30|21699.82|21699.82|21699.72|21699.72|21703.62|21703.62|21699.03|21699.03|0
1608559180000|2020-12-21 13:59:40|21700.25|21700.25|21701.63|21701.63|21701.63|21701.63|21700.25|21700.25|0
1608559190000|2020-12-21 13:59:50|21702.16|21702.16|21702.16|21702.16|21702.85|21702.85|21702.16|21702.16|0
1608559200000|2020-12-21 14:00:00|21705.61|21705.61|21702.11|21702.11|21706.67|21706.67|21702.11|21702.11|0
1608559210000|2020-12-21 14:00:10|21704.88|21704.88|21694.84|21694.84|21704.88|21704.88|21694.31|21694.31|0
1608559220000|2020-12-21 14:00:20|21695.37|21695.37|21694.63|21694.63|21695.37|21695.37|21691.86|21691.86|0
1608559230000|2020-12-21 14:00:30|21695.41|21695.41|21695.18|21695.18|21695.41|21695.41|21695.18|21695.18|0
1608559240000|2020-12-21 14:00:40|21694.4|21694.4|21694.28|21694.28|21694.4|21694.4|21694.28|21694.28|0
1608559250000|2020-12-21 14:00:50|21693.49|21693.49|21692.79|21692.79|21694.17|21694.17|21692.79|21692.79|0
1608559260000|2020-12-21 14:01:00|21690.72|21690.72|21693.92|21693.92|21695.74|21695.74|21690.72|21690.72|0
1608559270000|2020-12-21 14:01:10|21694.45|21694.45|21694.45|21694.45|21695.24|21695.24|21694.45|21694.45|0
1608559280000|2020-12-21 14:01:20|21701.37|21701.37|21701.21|21701.21|21701.37|21701.37|21699.99|21699.99|0
1608559290000|2020-12-21 14:01:30|21701.34|21701.34|21701.58|21701.58|21701.58|21701.58|21701.34|21701.34|0
1608559300000|2020-12-21 14:01:40|21700.19|21700.19|21700.19|21700.19|21700.19|21700.19|21700.19|21700.19|0
1608559320000|2020-12-21 14:02:00|21700.31|21700.31|21700.43|21700.43|21700.43|21700.43|21700.31|21700.31|0
1608559330000|2020-12-21 14:02:10|21700.66|21700.66|21700.42|21700.42|21700.66|21700.66|21700.42|21700.42|0
1608559340000|2020-12-21 14:02:20|21700.49|21700.49|21689.4|21689.4|21701.18|21701.18|21689.28|21689.28|0
1608559350000|2020-12-21 14:02:30|21690.18|21690.18|21690.18|21690.18|21690.18|21690.18|21690.07|21690.07|0
1608559360000|2020-12-21 14:02:40|21688.8|21688.8|21687.19|21687.19|21688.8|21688.8|21686.54|21686.54|0
1608559370000|2020-12-21 14:02:50|21688.58|21688.58|21691.44|21691.44|21691.64|21691.64|21688.58|21688.58|0
1608559380000|2020-12-21 14:03:00|21691.22|21691.22|21689.38|21689.38|21691.22|21691.22|21689.38|21689.38|0
1608559390000|2020-12-21 14:03:10|21690.95|21690.95|21688.22|21688.22|21690.95|21690.95|21688.22|21688.22|0
1608559400000|2020-12-21 14:03:20|21687.43|21687.43|21687.43|21687.43|21687.43|21687.43|21687.43|21687.43|0
1608559410000|2020-12-21 14:03:30|21687.5|21687.5|21687.56|21687.56|21687.56|21687.56|21687.5|21687.5|0
1608559420000|2020-12-21 14:03:40|21687.68|21687.68|21687.99|21687.99|21687.99|21687.99|21686.62|21686.62|0
1608559430000|2020-12-21 14:03:50|21689.38|21689.38|21689.38|21689.38|21689.38|21689.38|21689.38|21689.38|0
1608559450000|2020-12-21 14:04:10|21689.26|21689.26|21689.05|21689.05|21689.26|21689.26|21689.05|21689.05|0
1608559460000|2020-12-21 14:04:20|21686.29|21686.29|21686.35|21686.35|21686.35|21686.35|21686.29|21686.29|0
1608559470000|2020-12-21 14:04:30|21686.88|21686.88|21686.63|21686.63|21686.88|21686.88|21686.35|21686.35|0
1608559480000|2020-12-21 14:04:40|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|21686.69|0
1608559490000|2020-12-21 14:04:50|21687.14|21687.14|21687.03|21687.03|21687.14|21687.14|21686.91|21686.91|0
1608559500000|2020-12-21 14:05:00|21686.96|21686.96|21689.96|21689.96|21689.96|21689.96|21682.49|21682.49|0
1608559510000|2020-12-21 14:05:10|21687.31|21687.31|21688.05|21688.05|21688.05|21688.05|21686.46|21686.46|0
1608559520000|2020-12-21 14:05:20|21688.58|21688.58|21688.37|21688.37|21688.58|21688.58|21688.37|21688.37|0
1608559530000|2020-12-21 14:05:30|21683.49|21683.49|21681.92|21681.92|21683.49|21683.49|21681.32|21681.32|0
1608559540000|2020-12-21 14:05:40|21680.53|21680.53|21679.18|21679.18|21680.53|21680.53|21679.18|21679.18|0
1608559560000|2020-12-21 14:06:00|21679.97|21679.97|21680.77|21680.77|21680.77|21680.77|21678|21678|0
1608559570000|2020-12-21 14:06:10|21682.16|21682.16|21684.32|21684.32|21684.32|21684.32|21682.16|21682.16|0
1608559580000|2020-12-21 14:06:20|21685.01|21685.01|21685.79|21685.79|21685.79|21685.79|21685.01|21685.01|0
1608559590000|2020-12-21 14:06:30|21686.58|21686.58|21688.93|21688.93|21689.48|21689.48|21686.58|21686.58|0
1608559600000|2020-12-21 14:06:40|21688.99|21688.99|21688.8|21688.8|21688.99|21688.99|21688.8|21688.8|0
1608559610000|2020-12-21 14:06:50|21688.12|21688.12|21689.42|21689.42|21689.42|21689.42|21687.85|21687.85|0
1608559620000|2020-12-21 14:07:00|21690.2|21690.2|21690.65|21690.65|21690.65|21690.65|21690.2|21690.2|0
1608559640000|2020-12-21 14:07:20|21689.27|21689.27|21689.27|21689.27|21689.27|21689.27|21689.27|21689.27|0
1608559650000|2020-12-21 14:07:30|21690.83|21690.83|21690.73|21690.73|21692.11|21692.11|21690.73|21690.73|0
1608559660000|2020-12-21 14:07:40|21690.49|21690.49|21690.49|21690.49|21690.49|21690.49|21690.49|21690.49|0
1608559670000|2020-12-21 14:07:50|21688.58|21688.58|21685.93|21685.93|21688.7|21688.7|21685.93|21685.93|0
1608559680000|2020-12-21 14:08:00|21685.48|21685.48|21685.82|21685.82|21685.82|21685.82|21685.48|21685.48|0
1608559690000|2020-12-21 14:08:10|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|21685.89|0
1608559710000|2020-12-21 14:08:30|21688.01|21688.01|21688.79|21688.79|21688.79|21688.79|21688.01|21688.01|0
1608559720000|2020-12-21 14:08:40|21688.01|21688.01|21687.45|21687.45|21688.01|21688.01|21687.22|21687.22|0
1608559730000|2020-12-21 14:08:50|21688.14|21688.14|21688.6|21688.6|21688.82|21688.82|21688.14|21688.14|0
1608559740000|2020-12-21 14:09:00|21688.53|21688.53|21689.87|21689.87|21689.87|21689.87|21688.53|21688.53|0
1608559750000|2020-12-21 14:09:10|21690.66|21690.66|21691.21|21691.21|21691.21|21691.21|21690.42|21690.42|0
1608559760000|2020-12-21 14:09:20|21691.89|21691.89|21691.89|21691.89|21691.89|21691.89|21691.89|21691.89|0
1608559770000|2020-12-21 14:09:30|21691.11|21691.11|21691.11|21691.11|21691.11|21691.11|21689.73|21689.73|0
1608559780000|2020-12-21 14:09:40|21691.56|21691.56|21689.95|21689.95|21692.8|21692.8|21689.95|21689.95|0
1608559790000|2020-12-21 14:09:50|21688.56|21688.56|21686.51|21686.51|21688.56|21688.56|21686.28|21686.28|0
1608559800000|2020-12-21 14:10:00|21689.48|21689.48|21691.7|21691.7|21693.82|21693.82|21689.48|21689.48|0
1608559810000|2020-12-21 14:10:10|21691.47|21691.47|21691.15|21691.15|21691.47|21691.47|21690.69|21690.69|0
1608559820000|2020-12-21 14:10:20|21691.38|21691.38|21692.22|21692.22|21692.22|21692.22|21691.16|21691.16|0
1608559830000|2020-12-21 14:10:30|21687.88|21687.88|21689.12|21689.12|21689.12|21689.12|21687.82|21687.82|0
1608559840000|2020-12-21 14:10:40|21689.34|21689.34|21691.7|21691.7|21691.7|21691.7|21688.81|21688.81|0
1608559850000|2020-12-21 14:10:50|21691.58|21691.58|21692.6|21692.6|21692.6|21692.6|21691.58|21691.58|0
1608559860000|2020-12-21 14:11:00|21692.37|21692.37|21692.37|21692.37|21692.37|21692.37|21692.37|21692.37|0
1608559870000|2020-12-21 14:11:10|21692.6|21692.6|21695.04|21695.04|21695.04|21695.04|21692.6|21692.6|0
1608559880000|2020-12-21 14:11:20|21696.51|21696.51|21697.83|21697.83|21697.83|21697.83|21696.51|21696.51|0
1608559890000|2020-12-21 14:11:30|21698.58|21698.58|21702.32|21702.32|21702.54|21702.54|21698.58|21698.58|0
1608559900000|2020-12-21 14:11:40|21707.25|21707.25|21708.06|21708.06|21709.51|21709.51|21707.25|21707.25|0
1608559910000|2020-12-21 14:11:50|21708.18|21708.18|21708.86|21708.86|21708.86|21708.86|21707.82|21707.82|0
1608559920000|2020-12-21 14:12:00|21710.25|21710.25|21714.89|21714.89|21714.89|21714.89|21709.53|21709.53|0
1608559930000|2020-12-21 14:12:10|21714.21|21714.21|21716.92|21716.92|21718.61|21718.61|21714.21|21714.21|0
1608559940000|2020-12-21 14:12:20|21717.6|21717.6|21717.72|21717.72|21717.72|21717.72|21717.6|21717.6|0
1608559950000|2020-12-21 14:12:30|21717.94|21717.94|21723.54|21723.54|21723.54|21723.54|21717.94|21717.94|0
1608559960000|2020-12-21 14:12:40|21723.76|21723.76|21720.94|21720.94|21723.98|21723.98|21720.94|21720.94|0
1608559970000|2020-12-21 14:12:50|21721.14|21721.14|21723.3|21723.3|21723.3|21723.3|21721.14|21721.14|0
1608559980000|2020-12-21 14:13:00|21723.53|21723.53|21732.2|21732.2|21734.19|21734.19|21723.53|21723.53|0
1608559990000|2020-12-21 14:13:10|21731.98|21731.98|21731.98|21731.98|21731.98|21731.98|21731.98|21731.98|0
1608560000000|2020-12-21 14:13:20|21732.2|21732.2|21730.6|21730.6|21732.2|21732.2|21730.36|21730.36|0
1608560010000|2020-12-21 14:13:30|21731.88|21731.88|21731.2|21731.2|21732.57|21732.57|21731.2|21731.2|0
1608560020000|2020-12-21 14:13:40|21731.39|21731.39|21731.39|21731.39|21731.39|21731.39|21731.39|21731.39|0
1608560030000|2020-12-21 14:13:50|21731.15|21731.15|21730.47|21730.47|21731.15|21731.15|21730.47|21730.47|0
1608560040000|2020-12-21 14:14:00|21732.03|21732.03|21728.06|21728.06|21732.03|21732.03|21727.38|21727.38|0
1608560050000|2020-12-21 14:14:10|21728.75|21728.75|21734.65|21734.65|21734.65|21734.65|21728.75|21728.75|0
1608560060000|2020-12-21 14:14:20|21734.87|21734.87|21738.01|21738.01|21738.79|21738.79|21734.87|21734.87|0
1608560070000|2020-12-21 14:14:30|21739.39|21739.39|21738.61|21738.61|21739.39|21739.39|21738.38|21738.38|0
1608560080000|2020-12-21 14:14:40|21741.48|21741.48|21740.47|21740.47|21741.48|21741.48|21740.47|21740.47|0
1608560090000|2020-12-21 14:14:50|21738.88|21738.88|21736.03|21736.03|21738.88|21738.88|21735.33|21735.33|0
1608560100000|2020-12-21 14:15:00|21736.25|21736.25|21736.25|21736.25|21736.25|21736.25|21736.25|21736.25|0
1608560110000|2020-12-21 14:15:10|21737.38|21737.38|21737.52|21737.52|21737.52|21737.52|21737.38|21737.38|0
1608560120000|2020-12-21 14:15:20|21736.83|21736.83|21732.6|21732.6|21736.83|21736.83|21732.6|21732.6|0
1608560130000|2020-12-21 14:15:30|21732.32|21732.32|21727.91|21727.91|21732.32|21732.32|21727.91|21727.91|0
1608560150000|2020-12-21 14:15:50|21727.98|21727.98|21728.18|21728.18|21728.18|21728.18|21726.59|21726.59|0
1608560160000|2020-12-21 14:16:00|21729.57|21729.57|21732.81|21732.81|21732.81|21732.81|21729.57|21729.57|0
1608560170000|2020-12-21 14:16:10|21733.04|21733.04|21734.33|21734.33|21734.47|21734.47|21733.04|21733.04|0
1608560180000|2020-12-21 14:16:20|21733.64|21733.64|21729.41|21729.41|21733.64|21733.64|21729.41|21729.41|0
1608560190000|2020-12-21 14:16:30|21729.63|21729.63|21728.94|21728.94|21729.63|21729.63|21728.94|21728.94|0
1608560210000|2020-12-21 14:16:50|21728.75|21728.75|21727.51|21727.51|21728.75|21728.75|21727.51|21727.51|0
1608560220000|2020-12-21 14:17:00|21726.13|21726.13|21725.54|21725.54|21726.13|21726.13|21725.54|21725.54|0
1608560230000|2020-12-21 14:17:10|21722.89|21722.89|21723.17|21723.17|21723.95|21723.95|21722.89|21722.89|0
1608560240000|2020-12-21 14:17:20|21723.4|21723.4|21722.23|21722.23|21723.4|21723.4|21722.11|21722.11|0
1608560250000|2020-12-21 14:17:30|21721.44|21721.44|21721.83|21721.83|21722.04|21722.04|21720.76|21720.76|0
1608560260000|2020-12-21 14:17:40|21721.7|21721.7|21718.99|21718.99|21721.7|21721.7|21718.99|21718.99|0
1608560270000|2020-12-21 14:17:50|21719.06|21719.06|21718.22|21718.22|21719.06|21719.06|21717.21|21717.21|0
1608560280000|2020-12-21 14:18:00|21717.77|21717.77|21725.48|21725.48|21725.48|21725.48|21716.39|21716.39|0
1608560290000|2020-12-21 14:18:10|21725.69|21725.69|21727.52|21727.52|21727.52|21727.52|21725.69|21725.69|0
1608560300000|2020-12-21 14:18:20|21726.14|21726.14|21732.6|21732.6|21732.67|21732.67|21726.14|21726.14|0
1608560310000|2020-12-21 14:18:30|21733.13|21733.13|21738.79|21738.79|21738.79|21738.79|21733.13|21733.13|0
1608560320000|2020-12-21 14:18:40|21737.41|21737.41|21737.86|21737.86|21737.86|21737.86|21737.41|21737.41|0
1608560330000|2020-12-21 14:18:50|21738.39|21738.39|21740.83|21740.83|21740.83|21740.83|21738.39|21738.39|0
1608560340000|2020-12-21 14:19:00|21743.18|21743.18|21745.35|21745.35|21745.35|21745.35|21743.18|21743.18|0
1608560350000|2020-12-21 14:19:10|21745.88|21745.88|21745.74|21745.74|21745.88|21745.88|21745.74|21745.74|0
1608560360000|2020-12-21 14:19:20|21747.31|21747.31|21752.57|21752.57|21753.48|21753.48|21747.31|21747.31|0
1608560370000|2020-12-21 14:19:30|21752.22|21752.22|21752.22|21752.22|21752.22|21752.22|21752.22|21752.22|0
1608560380000|2020-12-21 14:19:40|21752.45|21752.45|21751.71|21751.71|21754.01|21754.01|21751.25|21751.25|0
1608560390000|2020-12-21 14:19:50|21752.5|21752.5|21752.5|21752.5|21752.5|21752.5|21752.5|21752.5|0
1608560400000|2020-12-21 14:20:00|21751.44|21751.44|21756.28|21756.28|21757.54|21757.54|21751.44|21751.44|0
1608560410000|2020-12-21 14:20:10|21757.84|21757.84|21762.67|21762.67|21762.67|21762.67|21757.84|21757.84|0
1608560420000|2020-12-21 14:20:20|21762.89|21762.89|21760.62|21760.62|21763.75|21763.75|21760.62|21760.62|0
1608560430000|2020-12-21 14:20:30|21759.84|21759.84|21758.24|21758.24|21759.84|21759.84|21758.24|21758.24|0
1608560440000|2020-12-21 14:20:40|21758.81|21758.81|21757.41|21757.41|21759.53|21759.53|21757.41|21757.41|0
1608560450000|2020-12-21 14:20:50|21754.64|21754.64|21753.58|21753.58|21754.64|21754.64|21753.58|21753.58|0
1608560460000|2020-12-21 14:21:00|21753.81|21753.81|21754.54|21754.54|21754.54|21754.54|21753.81|21753.81|0
1608560470000|2020-12-21 14:21:10|21754.3|21754.3|21751.99|21751.99|21754.3|21754.3|21751.99|21751.99|0
1608560480000|2020-12-21 14:21:20|21750.18|21750.18|21745.34|21745.34|21750.18|21750.18|21744.96|21744.96|0
1608560490000|2020-12-21 14:21:30|21741.19|21741.19|21741.19|21741.19|21741.19|21741.19|21741.19|21741.19|0
1608560500000|2020-12-21 14:21:40|21742.57|21742.57|21745|21745|21745|21745|21742.57|21742.57|0
1608560510000|2020-12-21 14:21:50|21746.39|21746.39|21747.77|21747.77|21747.77|21747.77|21746.39|21746.39|0
1608560520000|2020-12-21 14:22:00|21748.56|21748.56|21750.11|21750.11|21750.9|21750.9|21748.56|21748.56|0
1608560530000|2020-12-21 14:22:10|21747.34|21747.34|21739.75|21739.75|21747.34|21747.34|21738.45|21738.45|0
1608560540000|2020-12-21 14:22:20|21746.67|21746.67|21745.97|21745.97|21747.36|21747.36|21745.97|21745.97|0
1608560550000|2020-12-21 14:22:30|21745.56|21745.56|21732.15|21732.15|21745.7|21745.7|21732.15|21732.15|0
1608560560000|2020-12-21 14:22:40|21730.56|21730.56|21728.38|21728.38|21730.8|21730.8|21728.38|21728.38|0
1608560570000|2020-12-21 14:22:50|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|21729.77|0
1608560580000|2020-12-21 14:23:00|21730|21730|21730.5|21730.5|21732.65|21732.65|21729.5|21729.5|0
1608560590000|2020-12-21 14:23:10|21728.91|21728.91|21728.98|21728.98|21728.98|21728.98|21728.22|21728.22|0
1608560600000|2020-12-21 14:23:20|21729.66|21729.66|21729.66|21729.66|21729.66|21729.66|21729.66|21729.66|0
1608560610000|2020-12-21 14:23:30|21726.67|21726.67|21718.92|21718.92|21726.67|21726.67|21718.87|21718.87|0
1608560620000|2020-12-21 14:23:40|21719.2|21719.2|21720.44|21720.44|21720.44|21720.44|21719.06|21719.06|0
1608560630000|2020-12-21 14:23:50|21721.13|21721.13|21721.13|21721.13|21721.13|21721.13|21721.13|21721.13|0
1608560640000|2020-12-21 14:24:00|21721.91|21721.91|21727.86|21727.86|21727.86|21727.86|21718.82|21718.82|0
1608560650000|2020-12-21 14:24:10|21726.48|21726.48|21726.74|21726.74|21726.74|21726.74|21726.48|21726.48|0
1608560670000|2020-12-21 14:24:30|21724.58|21724.58|21723.25|21723.25|21724.58|21724.58|21722.29|21722.29|0
1608560690000|2020-12-21 14:24:50|21722.19|21722.19|21722.19|21722.19|21722.19|21722.19|21722.19|21722.19|0
1608560700000|2020-12-21 14:25:00|21723.58|21723.58|21723.21|21723.21|21723.58|21723.58|21721.85|21721.85|0
1608560720000|2020-12-21 14:25:20|21727.36|21727.36|21731.74|21731.74|21731.74|21731.74|21727.36|21727.36|0
1608560740000|2020-12-21 14:25:40|21734.39|21734.39|21736.82|21736.82|21736.82|21736.82|21733.86|21733.86|0
1608560760000|2020-12-21 14:26:00|21737.01|21737.01|21746.62|21746.62|21748.1|21748.1|21736.48|21736.48|0
1608560770000|2020-12-21 14:26:10|21747.15|21747.15|21736.17|21736.17|21747.69|21747.69|21735.64|21735.64|0
1608560780000|2020-12-21 14:26:20|21736.5|21736.5|21734.33|21734.33|21736.5|21736.5|21734.33|21734.33|0
1608560790000|2020-12-21 14:26:30|21735.39|21735.39|21735.31|21735.31|21735.39|21735.39|21733.55|21733.55|0
1608560800000|2020-12-21 14:26:40|21736.69|21736.69|21739.14|21739.14|21739.14|21739.14|21736.69|21736.69|0
1608560810000|2020-12-21 14:26:50|21739.35|21739.35|21739.41|21739.41|21739.41|21739.41|21739.21|21739.21|0
1608560820000|2020-12-21 14:27:00|21738.03|21738.03|21739.4|21739.4|21739.4|21739.4|21738.03|21738.03|0
1608560830000|2020-12-21 14:27:10|21736.57|21736.57|21729.44|21729.44|21736.57|21736.57|21729.44|21729.44|0
1608560840000|2020-12-21 14:27:20|21729.67|21729.67|21729.67|21729.67|21729.67|21729.67|21729.67|21729.67|0
1608560850000|2020-12-21 14:27:30|21730.25|21730.25|21730.78|21730.78|21730.78|21730.78|21730.25|21730.25|0
1608560860000|2020-12-21 14:27:40|21732.17|21732.17|21732.17|21732.17|21732.7|21732.7|21732.17|21732.17|0
1608560880000|2020-12-21 14:28:00|21732.24|21732.24|21733.23|21733.23|21733.23|21733.23|21732.17|21732.17|0
1608560890000|2020-12-21 14:28:10|21733.45|21733.45|21728.77|21728.77|21734.51|21734.51|21728.77|21728.77|0
1608560900000|2020-12-21 14:28:20|21727.71|21727.71|21731.74|21731.74|21731.74|21731.74|21727.58|21727.58|0
1608560910000|2020-12-21 14:28:30|21730.67|21730.67|21731.14|21731.14|21731.36|21731.36|21730.67|21730.67|0
1608560920000|2020-12-21 14:28:40|21731.25|21731.25|21732.01|21732.01|21732.01|21732.01|21731.25|21731.25|0
1608560930000|2020-12-21 14:28:50|21733.39|21733.39|21732.01|21732.01|21733.39|21733.39|21732.01|21732.01|0
1608560940000|2020-12-21 14:29:00|21730.42|21730.42|21738.57|21738.57|21743.97|21743.97|21730.42|21730.42|0
1608560950000|2020-12-21 14:29:10|21740.64|21740.64|21739.58|21739.58|21740.64|21740.64|21739.05|21739.05|0
1608560960000|2020-12-21 14:29:20|21739.8|21739.8|21741.39|21741.39|21741.39|21741.39|21739.8|21739.8|0
1608560970000|2020-12-21 14:29:30|21744.16|21744.16|21744.16|21744.16|21744.16|21744.16|21744.16|21744.16|0
1608560990000|2020-12-21 14:29:50|21741.88|21741.88|21736.53|21736.53|21741.88|21741.88|21734.94|21734.94|0
1608561000000|2020-12-21 14:30:00|21734.94|21734.94|21748.14|21748.14|21748.45|21748.45|21732.82|21732.82|0
1608561010000|2020-12-21 14:30:10|21749.71|21749.71|21763.1|21763.1|21763.1|21763.1|21748.76|21748.76|0
1608561020000|2020-12-21 14:30:20|21761.71|21761.71|21772.6|21772.6|21775.14|21775.14|21761.71|21761.71|0
1608561030000|2020-12-21 14:30:30|21771.91|21771.91|21799.49|21799.49|21799.49|21799.49|21771.54|21771.54|0
1608561040000|2020-12-21 14:30:40|21800.17|21800.17|21794.88|21794.88|21800.17|21800.17|21794.88|21794.88|0
1608561050000|2020-12-21 14:30:50|21794.95|21794.95|21787.56|21787.56|21797.23|21797.23|21784.43|21784.43|0
1608561060000|2020-12-21 14:31:00|21788.09|21788.09|21806.59|21806.59|21806.59|21806.59|21787.56|21787.56|0
1608561070000|2020-12-21 14:31:10|21806.66|21806.66|21810.73|21810.73|21810.73|21810.73|21804.85|21804.85|0
1608561080000|2020-12-21 14:31:20|21811.51|21811.51|21821.85|21821.85|21823.05|21823.05|21811.51|21811.51|0
1608561090000|2020-12-21 14:31:30|21822.08|21822.08|21821.09|21821.09|21824.01|21824.01|21820.25|21820.25|0
1608561100000|2020-12-21 14:31:40|21817.99|21817.99|21831.71|21831.71|21831.71|21831.71|21817.99|21817.99|0
1608561110000|2020-12-21 14:31:50|21831.13|21831.13|21829.22|21829.22|21831.13|21831.13|21825.07|21825.07|0
1608561120000|2020-12-21 14:32:00|21829.91|21829.91|21830.45|21830.45|21831.6|21831.6|21829.91|21829.91|0
1608561130000|2020-12-21 14:32:10|21836.33|21836.33|21848.34|21848.34|21848.34|21848.34|21836.33|21836.33|0
1608561140000|2020-12-21 14:32:20|21849.03|21849.03|21842.78|21842.78|21849.03|21849.03|21841.38|21841.38|0
1608561150000|2020-12-21 14:32:30|21842.55|21842.55|21827.57|21827.57|21843.08|21843.08|21826.18|21826.18|0
1608561160000|2020-12-21 14:32:40|21828.02|21828.02|21825.05|21825.05|21831.33|21831.33|21824.41|21824.41|0
1608561170000|2020-12-21 14:32:50|21822.29|21822.29|21817.56|21817.56|21826.66|21826.66|21817.56|21817.56|0
1608561180000|2020-12-21 14:33:00|21818.3|21818.3|21832.38|21832.38|21832.38|21832.38|21816.53|21816.53|0
1608561190000|2020-12-21 14:33:10|21831.7|21831.7|21836.06|21836.06|21837.45|21837.45|21831.48|21831.48|0
1608561200000|2020-12-21 14:33:20|21838.83|21838.83|21841.72|21841.72|21846.9|21846.9|21838.83|21838.83|0
1608561210000|2020-12-21 14:33:30|21840.16|21840.16|21834.35|21834.35|21840.16|21840.16|21834.35|21834.35|0
1608561220000|2020-12-21 14:33:40|21834.41|21834.41|21841.57|21841.57|21849.54|21849.54|21834.41|21834.41|0
1608561230000|2020-12-21 14:33:50|21845.72|21845.72|21845.41|21845.41|21848.18|21848.18|21841.53|21841.53|0
1608561240000|2020-12-21 14:34:00|21846.47|21846.47|21868.2|21868.2|21868.2|21868.2|21846.47|21846.47|0
1608561250000|2020-12-21 14:34:10|21868.99|21868.99|21887.64|21887.64|21888.88|21888.88|21868.99|21868.99|0
1608561260000|2020-12-21 14:34:20|21887.87|21887.87|21882.54|21882.54|21889.43|21889.43|21881.6|21881.6|0
1608561270000|2020-12-21 14:34:30|21883.07|21883.07|21892.93|21892.93|21893.94|21893.94|21878.53|21878.53|0
1608561280000|2020-12-21 14:34:40|21893.14|21893.14|21883.49|21883.49|21893.21|21893.21|21883.49|21883.49|0
1608561290000|2020-12-21 14:34:50|21883.56|21883.56|21882.78|21882.78|21886.79|21886.79|21878.34|21878.34|0
1608561300000|2020-12-21 14:35:00|21881.72|21881.72|21879.58|21879.58|21889.35|21889.35|21876.81|21876.81|0
1608561310000|2020-12-21 14:35:10|21879.46|21879.46|21879.48|21879.48|21887.23|21887.23|21874.06|21874.06|0
1608561320000|2020-12-21 14:35:20|21884.88|21884.88|21888.61|21888.61|21889.99|21889.99|21884.88|21884.88|0
1608561330000|2020-12-21 14:35:30|21888.72|21888.72|21892.03|21892.03|21894.85|21894.85|21888.72|21888.72|0
1608561340000|2020-12-21 14:35:40|21892.17|21892.17|21892.08|21892.08|21893.55|21893.55|21892.08|21892.08|0
1608561350000|2020-12-21 14:35:50|21893.47|21893.47|21900.19|21900.19|21901.57|21901.57|21888.95|21888.95|0
1608561360000|2020-12-21 14:36:00|21901.76|21901.76|21893.99|21893.99|21903.14|21903.14|21890.6|21890.6|0
1608561370000|2020-12-21 14:36:10|21892.95|21892.95|21896.93|21896.93|21896.93|21896.93|21892.95|21892.95|0
1608561380000|2020-12-21 14:36:20|21898.32|21898.32|21900.23|21900.23|21912.48|21912.48|21898.32|21898.32|0
1608561390000|2020-12-21 14:36:30|21900.9|21900.9|21903.96|21903.96|21903.96|21903.96|21895.19|21895.19|0
1608561400000|2020-12-21 14:36:40|21900.99|21900.99|21896.93|21896.93|21900.99|21900.99|21894.16|21894.16|0
1608561410000|2020-12-21 14:36:50|21896.15|21896.15|21887.5|21887.5|21897.53|21897.53|21887.5|21887.5|0
1608561420000|2020-12-21 14:37:00|21877.52|21877.52|21875.01|21875.01|21882.93|21882.93|21874.38|21874.38|0
1608561430000|2020-12-21 14:37:10|21873.63|21873.63|21878.31|21878.31|21879.09|21879.09|21873.63|21873.63|0
1608561440000|2020-12-21 14:37:20|21876.72|21876.72|21867.78|21867.78|21876.72|21876.72|21866.33|21866.33|0
1608561450000|2020-12-21 14:37:30|21869.35|21869.35|21866.04|21866.04|21869.35|21869.35|21865.14|21865.14|0
1608561460000|2020-12-21 14:37:40|21867.42|21867.42|21861.33|21861.33|21871.24|21871.24|21861.33|21861.33|0
1608561470000|2020-12-21 14:37:50|21859.95|21859.95|21860.35|21860.35|21860.95|21860.95|21859.26|21859.26|0
1608561480000|2020-12-21 14:38:00|21859.82|21859.82|21855.85|21855.85|21859.82|21859.82|21855.85|21855.85|0
1608561490000|2020-12-21 14:38:10|21854.79|21854.79|21854.19|21854.19|21857.74|21857.74|21854.19|21854.19|0
1608561500000|2020-12-21 14:38:20|21852.82|21852.82|21854.4|21854.4|21856.31|21856.31|21852.82|21852.82|0
1608561510000|2020-12-21 14:38:30|21855.99|21855.99|21862.59|21862.59|21862.59|21862.59|21853.71|21853.71|0
1608561520000|2020-12-21 14:38:40|21863.37|21863.37|21862.5|21862.5|21866.34|21866.34|21862.43|21862.43|0
1608561530000|2020-12-21 14:38:50|21859.73|21859.73|21856|21856|21862.5|21862.5|21856|21856|0
1608561540000|2020-12-21 14:39:00|21855.21|21855.21|21851.98|21851.98|21856.27|21856.27|21851.31|21851.31|0
1608561550000|2020-12-21 14:39:10|21853.37|21853.37|21853.37|21853.37|21853.37|21853.37|21853.3|21853.3|0
1608561560000|2020-12-21 14:39:20|21853.49|21853.49|21857.65|21857.65|21863.82|21863.82|21853.49|21853.49|0
1608561570000|2020-12-21 14:39:30|21859.04|21859.04|21865.36|21865.36|21865.36|21865.36|21856.97|21856.97|0
1608561580000|2020-12-21 14:39:40|21863.98|21863.98|21857.35|21857.35|21863.98|21863.98|21850.09|21850.09|0
1608561590000|2020-12-21 14:39:50|21855.76|21855.76|21861.09|21861.09|21861.09|21861.09|21855.55|21855.55|0
1608561600000|2020-12-21 14:40:00|21867.36|21867.36|21875.61|21875.61|21875.61|21875.61|21865.29|21865.29|0
1608561610000|2020-12-21 14:40:10|21874.92|21874.92|21892.35|21892.35|21892.35|21892.35|21874.92|21874.92|0
1608561620000|2020-12-21 14:40:20|21891.82|21891.82|21890.18|21890.18|21891.82|21891.82|21888.79|21888.79|0
1608561630000|2020-12-21 14:40:30|21891.75|21891.75|21898.04|21898.04|21898.04|21898.04|21891.75|21891.75|0
1608561640000|2020-12-21 14:40:40|21897.35|21897.35|21896.58|21896.58|21897.35|21897.35|21891.35|21891.35|0
1608561650000|2020-12-21 14:40:50|21896.9|21896.9|21890.04|21890.04|21899.32|21899.32|21886.21|21886.21|0
1608561660000|2020-12-21 14:41:00|21890.34|21890.34|21895.3|21895.3|21896.36|21896.36|21887.44|21887.44|0
1608561670000|2020-12-21 14:41:10|21895.11|21895.11|21894.54|21894.54|21895.11|21895.11|21892|21892|0
1608561680000|2020-12-21 14:41:20|21893.76|21893.76|21887.19|21887.19|21893.76|21893.76|21885.81|21885.81|0
1608561690000|2020-12-21 14:41:30|21891.43|21891.43|21883.19|21883.19|21892.82|21892.82|21880.95|21880.95|0
1608561700000|2020-12-21 14:41:40|21880.21|21880.21|21870.54|21870.54|21880.21|21880.21|21869.35|21869.35|0
1608561710000|2020-12-21 14:41:50|21872.92|21872.92|21872.03|21872.03|21875.31|21875.31|21867.57|21867.57|0
1608561720000|2020-12-21 14:42:00|21873.4|21873.4|21878.63|21878.63|21878.63|21878.63|21873.4|21873.4|0
1608561730000|2020-12-21 14:42:10|21879.41|21879.41|21881.02|21881.02|21881.02|21881.02|21874.73|21874.73|0
1608561740000|2020-12-21 14:42:20|21882.41|21882.41|21886.87|21886.87|21886.98|21886.98|21881.81|21881.81|0
1608561750000|2020-12-21 14:42:30|21885.28|21885.28|21877.44|21877.44|21885.28|21885.28|21877.44|21877.44|0
1608561760000|2020-12-21 14:42:40|21874.67|21874.67|21881.41|21881.41|21883.41|21883.41|21874.67|21874.67|0
1608561770000|2020-12-21 14:42:50|21880.88|21880.88|21878.78|21878.78|21880.88|21880.88|21874.84|21874.84|0
1608561780000|2020-12-21 14:43:00|21877.39|21877.39|21879.84|21879.84|21879.84|21879.84|21877.39|21877.39|0
1608561790000|2020-12-21 14:43:10|21875.48|21875.48|21875.76|21875.76|21879.56|21879.56|21875.48|21875.48|0
1608561800000|2020-12-21 14:43:20|21874.17|21874.17|21874.86|21874.86|21874.86|21874.86|21871.94|21871.94|0
1608561810000|2020-12-21 14:43:30|21874.63|21874.63|21882.14|21882.14|21883.52|21883.52|21874.63|21874.63|0
1608561820000|2020-12-21 14:43:40|21882.83|21882.83|21883.58|21883.58|21883.58|21883.58|21882.83|21882.83|0
1608561830000|2020-12-21 14:43:50|21884.64|21884.64|21881.59|21881.59|21884.64|21884.64|21881.59|21881.59|0
1608561840000|2020-12-21 14:44:00|21882.28|21882.28|21878.4|21878.4|21882.47|21882.47|21876.02|21876.02|0
1608561850000|2020-12-21 14:44:10|21877.34|21877.34|21862.72|21862.72|21877.34|21877.34|21862.68|21862.68|0
1608561860000|2020-12-21 14:44:20|21861.98|21861.98|21861.36|21861.36|21862.74|21862.74|21861.36|21861.36|0
1608561870000|2020-12-21 14:44:30|21860.3|21860.3|21854.94|21854.94|21860.3|21860.3|21853.02|21853.02|0
1608561880000|2020-12-21 14:44:40|21854.71|21854.71|21852.49|21852.49|21855.25|21855.25|21852.49|21852.49|0
1608561890000|2020-12-21 14:44:50|21854.93|21854.93|21851.3|21851.3|21854.93|21854.93|21849.91|21849.91|0
1608561900000|2020-12-21 14:45:00|21850.77|21850.77|21850.5|21850.5|21853.95|21853.95|21850.5|21850.5|0
1608561910000|2020-12-21 14:45:10|21849.81|21849.81|21849|21849|21849.81|21849.81|21846.58|21846.58|0
1608561920000|2020-12-21 14:45:20|21847.53|21847.53|21846.57|21846.57|21849.54|21849.54|21846.57|21846.57|0
1608561930000|2020-12-21 14:45:30|21845.88|21845.88|21845.88|21845.88|21845.88|21845.88|21845.88|21845.88|0
1608561940000|2020-12-21 14:45:40|21846.11|21846.11|21847.19|21847.19|21852.99|21852.99|21846.11|21846.11|0
1608561950000|2020-12-21 14:45:50|21846.51|21846.51|21857.98|21857.98|21857.98|21857.98|21846.51|21846.51|0
1608561960000|2020-12-21 14:46:00|21857.45|21857.45|21860.5|21860.5|21861.48|21861.48|21856.67|21856.67|0
1608561970000|2020-12-21 14:46:10|21861.56|21861.56|21859.54|21859.54|21870.22|21870.22|21859.54|21859.54|0
1608561980000|2020-12-21 14:46:20|21860.93|21860.93|21861.21|21861.21|21868.58|21868.58|21860.93|21860.93|0
1608561990000|2020-12-21 14:46:30|21860.68|21860.68|21866.39|21866.39|21866.39|21866.39|21860.68|21860.68|0
1608562000000|2020-12-21 14:46:40|21869.46|21869.46|21864.58|21864.58|21870.68|21870.68|21862.5|21862.5|0
1608562010000|2020-12-21 14:46:50|21863.2|21863.2|21872.23|21872.23|21872.23|21872.23|21863.2|21863.2|0
1608562020000|2020-12-21 14:47:00|21865.9|21865.9|21860.29|21860.29|21868.77|21868.77|21858.9|21858.9|0
1608562030000|2020-12-21 14:47:10|21858.7|21858.7|21854.27|21854.27|21858.7|21858.7|21854.15|21854.15|0
1608562040000|2020-12-21 14:47:20|21857.77|21857.77|21858.31|21858.31|21858.75|21858.75|21852.12|21852.12|0
1608562050000|2020-12-21 14:47:30|21856.93|21856.93|21857.76|21857.76|21857.76|21857.76|21856.7|21856.7|0
1608562060000|2020-12-21 14:47:40|21860.99|21860.99|21857.54|21857.54|21861.52|21861.52|21857.54|21857.54|0
1608562070000|2020-12-21 14:47:50|21857.01|21857.01|21862.21|21862.21|21862.43|21862.43|21857.01|21857.01|0
1608562080000|2020-12-21 14:48:00|21860.82|21860.82|21859.59|21859.59|21860.82|21860.82|21857.99|21857.99|0
1608562090000|2020-12-21 14:48:10|21858.21|21858.21|21845.8|21845.8|21858.21|21858.21|21844.74|21844.74|0
1608562100000|2020-12-21 14:48:20|21846.33|21846.33|21848.57|21848.57|21848.57|21848.57|21846.26|21846.26|0
1608562110000|2020-12-21 14:48:30|21848.79|21848.79|21841.55|21841.55|21850.18|21850.18|21841.55|21841.55|0
1608562120000|2020-12-21 14:48:40|21844.2|21844.2|21844.38|21844.38|21845.58|21845.58|21843.6|21843.6|0
1608562130000|2020-12-21 14:48:50|21841.61|21841.61|21840.3|21840.3|21843|21843|21839.82|21839.82|0
1608562140000|2020-12-21 14:49:00|21840.06|21840.06|21853.63|21853.63|21853.63|21853.63|21839.84|21839.84|0
1608562150000|2020-12-21 14:49:10|21852.25|21852.25|21855.82|21855.82|21856.08|21856.08|21852.25|21852.25|0
1608562160000|2020-12-21 14:49:20|21857.88|21857.88|21861.92|21861.92|21861.92|21861.92|21857.88|21857.88|0
1608562170000|2020-12-21 14:49:30|21862.37|21862.37|21864.16|21864.16|21866.91|21866.91|21862.37|21862.37|0
1608562180000|2020-12-21 14:49:40|21858.01|21858.01|21853.31|21853.31|21859.62|21859.62|21853.31|21853.31|0
1608562190000|2020-12-21 14:49:50|21855.43|21855.43|21864.67|21864.67|21864.67|21864.67|21855.43|21855.43|0
1608562200000|2020-12-21 14:50:00|21864.44|21864.44|21876.19|21876.19|21876.19|21876.19|21864.44|21864.44|0
1608562210000|2020-12-21 14:50:10|21878.77|21878.77|21897.33|21897.33|21897.33|21897.33|21878.77|21878.77|0
1608562220000|2020-12-21 14:50:20|21895.95|21895.95|21900.37|21900.37|21900.37|21900.37|21895.95|21895.95|0
1608562230000|2020-12-21 14:50:30|21899.69|21899.69|21897.82|21897.82|21899.69|21899.69|21894.8|21894.8|0
1608562240000|2020-12-21 14:50:40|21898.6|21898.6|21903.94|21903.94|21905.33|21905.33|21897.44|21897.44|0
1608562250000|2020-12-21 14:50:50|21904.47|21904.47|21907.98|21907.98|21907.98|21907.98|21904.47|21904.47|0
1608562260000|2020-12-21 14:51:00|21906.92|21906.92|21919.15|21919.15|21920.28|21920.28|21906.92|21906.92|0
1608562270000|2020-12-21 14:51:10|21918.09|21918.09|21916.2|21916.2|21920.23|21920.23|21911.16|21911.16|0
1608562280000|2020-12-21 14:51:20|21917.79|21917.79|21921.47|21921.47|21921.47|21921.47|21917.79|21917.79|0
1608562290000|2020-12-21 14:51:30|21919.88|21919.88|21924.32|21924.32|21925.7|21925.7|21919.5|21919.5|0
1608562300000|2020-12-21 14:51:40|21924.55|21924.55|21925.69|21925.69|21930.51|21930.51|21924.55|21924.55|0
1608562310000|2020-12-21 14:51:50|21924.22|21924.22|21919.96|21919.96|21924.22|21924.22|21918.9|21918.9|0
1608562320000|2020-12-21 14:52:00|21919.26|21919.26|21919.91|21919.91|21923.6|21923.6|21919.26|21919.26|0
1608562330000|2020-12-21 14:52:10|21920.69|21920.69|21921.75|21921.75|21922.28|21922.28|21920.69|21920.69|0
1608562340000|2020-12-21 14:52:20|21923.14|21923.14|21916.09|21916.09|21923.67|21923.67|21915.56|21915.56|0
1608562350000|2020-12-21 14:52:30|21914.71|21914.71|21916.34|21916.34|21916.34|21916.34|21912.89|21912.89|0
1608562360000|2020-12-21 14:52:40|21916.57|21916.57|21923.99|21923.99|21926.11|21926.11|21916.57|21916.57|0
1608562370000|2020-12-21 14:52:50|21925.37|21925.37|21930.3|21930.3|21930.3|21930.3|21922.07|21922.07|0
1608562380000|2020-12-21 14:53:00|21927.53|21927.53|21931.34|21931.34|21931.34|21931.34|21926.78|21926.78|0
1608562390000|2020-12-21 14:53:10|21929.96|21929.96|21937.99|21937.99|21951.15|21951.15|21929.96|21929.96|0
1608562400000|2020-12-21 14:53:20|21936.61|21936.61|21929.33|21929.33|21936.61|21936.61|21928.8|21928.8|0
1608562410000|2020-12-21 14:53:30|21933.49|21933.49|21940.31|21940.31|21940.99|21940.99|21933.49|21933.49|0
1608562420000|2020-12-21 14:53:40|21941.7|21941.7|21947.01|21947.01|21947.01|21947.01|21940.31|21940.31|0
1608562430000|2020-12-21 14:53:50|21948.4|21948.4|21946.83|21946.83|21950.98|21950.98|21946.83|21946.83|0
1608562440000|2020-12-21 14:54:00|21946.05|21946.05|21939.27|21939.27|21946.05|21946.05|21937.98|21937.98|0
1608562450000|2020-12-21 14:54:10|21939.82|21939.82|21946.14|21946.14|21946.14|21946.14|21939.82|21939.82|0
1608562460000|2020-12-21 14:54:20|21948.91|21948.91|21949.97|21949.97|21951.36|21951.36|21948.91|21948.91|0
1608562470000|2020-12-21 14:54:30|21951.36|21951.36|21947.78|21947.78|21952.92|21952.92|21947.78|21947.78|0
1608562480000|2020-12-21 14:54:40|21945.01|21945.01|21950.48|21950.48|21950.48|21950.48|21945.01|21945.01|0
1608562490000|2020-12-21 14:54:50|21949.1|21949.1|21948.31|21948.31|21949.1|21949.1|21948.31|21948.31|0
1608562500000|2020-12-21 14:55:00|21948.09|21948.09|21953.91|21953.91|21953.91|21953.91|21948.09|21948.09|0
1608562510000|2020-12-21 14:55:10|21952.85|21952.85|21945.84|21945.84|21956.98|21956.98|21945.84|21945.84|0
1608562520000|2020-12-21 14:55:20|21945.31|21945.31|21944.7|21944.7|21949.85|21949.85|21944.25|21944.25|0
1608562530000|2020-12-21 14:55:30|21944.77|21944.77|21948.27|21948.27|21948.27|21948.27|21944.77|21944.77|0
1608562540000|2020-12-21 14:55:40|21946.68|21946.68|21959.92|21959.92|21961.75|21961.75|21946.68|21946.68|0
1608562550000|2020-12-21 14:55:50|21959.39|21959.39|21968.43|21968.43|21969.21|21969.21|21959.39|21959.39|0
1608562560000|2020-12-21 14:56:00|21967.9|21967.9|21965.23|21965.23|21970.43|21970.43|21965.23|21965.23|0
1608562570000|2020-12-21 14:56:10|21964.98|21964.98|21958.2|21958.2|21964.98|21964.98|21958.2|21958.2|0
1608562580000|2020-12-21 14:56:20|21958.98|21958.98|21952.6|21952.6|21958.98|21958.98|21952.6|21952.6|0
1608562590000|2020-12-21 14:56:30|21953.13|21953.13|21946.57|21946.57|21953.13|21953.13|21946.57|21946.57|0
1608562600000|2020-12-21 14:56:40|21946.04|21946.04|21940.06|21940.06|21946.04|21946.04|21940.06|21940.06|0
1608562610000|2020-12-21 14:56:50|21939.68|21939.68|21947.44|21947.44|21947.7|21947.7|21939.68|21939.68|0
1608562620000|2020-12-21 14:57:00|21946.38|21946.38|21945.79|21945.79|21949.38|21949.38|21943.48|21943.48|0
1608562630000|2020-12-21 14:57:10|21944.22|21944.22|21939.11|21939.11|21944.78|21944.78|21938.58|21938.58|0
1608562640000|2020-12-21 14:57:20|21938.89|21938.89|21936.19|21936.19|21938.96|21938.96|21936.19|21936.19|0
1608562650000|2020-12-21 14:57:30|21936.4|21936.4|21937.71|21937.71|21937.89|21937.89|21935.8|21935.8|0
1608562660000|2020-12-21 14:57:40|21937.18|21937.18|21940.15|21940.15|21940.15|21940.15|21933.8|21933.8|0
1608562670000|2020-12-21 14:57:50|21941.53|21941.53|21951.67|21951.67|21951.67|21951.67|21941.53|21941.53|0
1608562680000|2020-12-21 14:58:00|21951.14|21951.14|21954.85|21954.85|21960.72|21960.72|21951.14|21951.14|0
1608562690000|2020-12-21 14:58:10|21948.58|21948.58|21948.91|21948.91|21950.29|21950.29|21947.52|21947.52|0
1608562700000|2020-12-21 14:58:20|21953.06|21953.06|21958.14|21958.14|21964.46|21964.46|21953.06|21953.06|0
1608562710000|2020-12-21 14:58:30|21958.02|21958.02|21951.94|21951.94|21959.41|21959.41|21951.94|21951.94|0
1608562720000|2020-12-21 14:58:40|21951.71|21951.71|21943.44|21943.44|21951.71|21951.71|21942.91|21942.91|0
1608562730000|2020-12-21 14:58:50|21944.82|21944.82|21940.68|21940.68|21944.82|21944.82|21939.62|21939.62|0
1608562740000|2020-12-21 14:59:00|21939.62|21939.62|21941.26|21941.26|21942.37|21942.37|21936.38|21936.38|0
1608562750000|2020-12-21 14:59:10|21942.04|21942.04|21941.39|21941.39|21942.49|21942.49|21938.87|21938.87|0
1608562760000|2020-12-21 14:59:20|21941.61|21941.61|21947.04|21947.04|21948.1|21948.1|21941.39|21941.39|0
1608562770000|2020-12-21 14:59:30|21947.26|21947.26|21951.18|21951.18|21951.18|21951.18|21947.26|21947.26|0
1608562780000|2020-12-21 14:59:40|21942.93|21942.93|21953.86|21953.86|21960.75|21960.75|21939.68|21939.68|0
1608562790000|2020-12-21 14:59:50|21952.7|21952.7|21951.02|21951.02|21955.61|21955.61|21950.24|21950.24|0
1608562800000|2020-12-21 15:00:00|21953.08|21953.08|21948.72|21948.72|21953.08|21953.08|21944.46|21944.46|0
1608562810000|2020-12-21 15:00:10|21949.41|21949.41|21962.64|21962.64|21962.64|21962.64|21949.41|21949.41|0
1608562820000|2020-12-21 15:00:20|21964.01|21964.01|21976.03|21976.03|21976.03|21976.03|21964.01|21964.01|0
1608562830000|2020-12-21 15:00:30|21974.64|21974.64|21977.78|21977.78|21977.78|21977.78|21974.64|21974.64|0
1608562840000|2020-12-21 15:00:40|21978.31|21978.31|21977.46|21977.46|21978.31|21978.31|21972.38|21972.38|0
1608562850000|2020-12-21 15:00:50|21977.9|21977.9|21985.73|21985.73|21985.73|21985.73|21977.9|21977.9|0
1608562860000|2020-12-21 15:01:00|21987.12|21987.12|21986.12|21986.12|21987.12|21987.12|21982.13|21982.13|0
1608562870000|2020-12-21 15:01:10|21985.44|21985.44|21976.78|21976.78|21985.44|21985.44|21976.78|21976.78|0
1608562880000|2020-12-21 15:01:20|21975.99|21975.99|21978.4|21978.4|21978.4|21978.4|21975.99|21975.99|0
1608562890000|2020-12-21 15:01:30|21979.79|21979.79|21991.58|21991.58|21993.15|21993.15|21979.79|21979.79|0
1608562900000|2020-12-21 15:01:40|21990.9|21990.9|21980.36|21980.36|21990.9|21990.9|21980.36|21980.36|0
1608562910000|2020-12-21 15:01:50|21977.59|21977.59|21978.62|21978.62|21981.85|21981.85|21977.59|21977.59|0
1608562920000|2020-12-21 15:02:00|21978.17|21978.17|21975.74|21975.74|21978.17|21978.17|21974.59|21974.59|0
1608562930000|2020-12-21 15:02:10|21975.52|21975.52|21969.44|21969.44|21975.59|21975.59|21966.47|21966.47|0
1608562940000|2020-12-21 15:02:20|21968.91|21968.91|21964.56|21964.56|21968.91|21968.91|21964.56|21964.56|0
1608562950000|2020-12-21 15:02:30|21962.11|21962.11|21969.56|21969.56|21969.56|21969.56|21961.33|21961.33|0
1608562960000|2020-12-21 15:02:40|21969.75|21969.75|21963.6|21963.6|21969.75|21969.75|21963.6|21963.6|0
1608562970000|2020-12-21 15:02:50|21963.36|21963.36|21954.65|21954.65|21964.49|21964.49|21954.65|21954.65|0
1608562980000|2020-12-21 15:03:00|21954.12|21954.12|21945.24|21945.24|21954.12|21954.12|21943.82|21943.82|0
1608562990000|2020-12-21 15:03:10|21945.77|21945.77|21944.18|21944.18|21947.16|21947.16|21944.18|21944.18|0
1608563000000|2020-12-21 15:03:20|21943.65|21943.65|21935.15|21935.15|21943.65|21943.65|21935.15|21935.15|0
1608563010000|2020-12-21 15:03:30|21934.62|21934.62|21926.63|21926.63|21934.62|21934.62|21926.44|21926.44|0
1608563020000|2020-12-21 15:03:40|21928.01|21928.01|21933.07|21933.07|21933.07|21933.07|21928.01|21928.01|0
1608563030000|2020-12-21 15:03:50|21933.6|21933.6|21932.67|21932.67|21933.6|21933.6|21931.76|21931.76|0
1608563040000|2020-12-21 15:04:00|21933.2|21933.2|21934.86|21934.86|21934.86|21934.86|21930.91|21930.91|0
1608563050000|2020-12-21 15:04:10|21935.39|21935.39|21930.47|21930.47|21935.91|21935.91|21930.47|21930.47|0
1608563060000|2020-12-21 15:04:20|21933.24|21933.24|21941.75|21941.75|21941.75|21941.75|21930.47|21930.47|0
1608563070000|2020-12-21 15:04:30|21943.12|21943.12|21936.28|21936.28|21943.19|21943.19|21936.28|21936.28|0
1608563080000|2020-12-21 15:04:40|21936.97|21936.97|21936.72|21936.72|21936.97|21936.97|21936.19|21936.19|0
1608563090000|2020-12-21 15:04:50|21935.33|21935.33|21940.91|21940.91|21941.63|21941.63|21935.33|21935.33|0
1608563100000|2020-12-21 15:05:00|21939.85|21939.85|21929.42|21929.42|21939.85|21939.85|21929.42|21929.42|0
1608563110000|2020-12-21 15:05:10|21930.48|21930.48|21927.62|21927.62|21930.48|21930.48|21927.62|21927.62|0
1608563120000|2020-12-21 15:05:20|21927.4|21927.4|21927.14|21927.14|21927.93|21927.93|21927.14|21927.14|0
1608563130000|2020-12-21 15:05:30|21926.61|21926.61|21919.25|21919.25|21926.61|21926.61|21919.25|21919.25|0
1608563140000|2020-12-21 15:05:40|21922.19|21922.19|21914.72|21914.72|21922.19|21922.19|21914.56|21914.56|0
1608563150000|2020-12-21 15:05:50|21913.13|21913.13|21912.6|21912.6|21913.13|21913.13|21912.6|21912.6|0
1608563160000|2020-12-21 15:06:00|21913.99|21913.99|21920.55|21920.55|21920.55|21920.55|21913.99|21913.99|0
1608563170000|2020-12-21 15:06:10|21920.67|21920.67|21930.57|21930.57|21930.57|21930.57|21920.55|21920.55|0
1608563180000|2020-12-21 15:06:20|21930.64|21930.64|21931.7|21931.7|21931.7|21931.7|21928.93|21928.93|0
1608563190000|2020-12-21 15:06:30|21932.23|21932.23|21932.37|21932.37|21932.37|21932.37|21932.23|21932.23|0
1608563200000|2020-12-21 15:06:40|21930.99|21930.99|21929.14|21929.14|21930.99|21930.99|21926.16|21926.16|0
1608563210000|2020-12-21 15:06:50|21928.13|21928.13|21920.23|21920.23|21928.13|21928.13|21920.23|21920.23|0
1608563220000|2020-12-21 15:07:00|21919.7|21919.7|21917.09|21917.09|21921.08|21921.08|21916.87|21916.87|0
1608563230000|2020-12-21 15:07:10|21919.86|21919.86|21922.41|21922.41|21922.48|21922.48|21919.86|21919.86|0
1608563240000|2020-12-21 15:07:20|21918.92|21918.92|21919.28|21919.28|21919.51|21919.51|21918.92|21918.92|0
1608563250000|2020-12-21 15:07:30|21924.17|21924.17|21924.34|21924.34|21927.72|21927.72|21923.38|21923.38|0
1608563260000|2020-12-21 15:07:40|21925.72|21925.72|21934.27|21934.27|21934.27|21934.27|21925.72|21925.72|0
1608563270000|2020-12-21 15:07:50|21935.06|21935.06|21936.41|21936.41|21936.41|21936.41|21935.06|21935.06|0
1608563280000|2020-12-21 15:08:00|21939.53|21939.53|21949.24|21949.24|21953.4|21953.4|21939.53|21939.53|0
1608563290000|2020-12-21 15:08:10|21952.01|21952.01|21960.65|21960.65|21960.65|21960.65|21952.01|21952.01|0
1608563300000|2020-12-21 15:08:20|21960.12|21960.12|21973.11|21973.11|21974.41|21974.41|21960.12|21960.12|0
1608563310000|2020-12-21 15:08:30|21972.89|21972.89|21966.85|21966.85|21974.28|21974.28|21963.53|21963.53|0
1608563320000|2020-12-21 15:08:40|21966.41|21966.41|21965.88|21965.88|21966.41|21966.41|21965.88|21965.88|0
1608563330000|2020-12-21 15:08:50|21965.35|21965.35|21963.3|21963.3|21965.35|21965.35|21963.3|21963.3|0
1608563340000|2020-12-21 15:09:00|21961.93|21961.93|21961|21961|21961.93|21961.93|21957.26|21957.26|0
1608563350000|2020-12-21 15:09:10|21961.53|21961.53|21960.78|21960.78|21965.5|21965.5|21960.78|21960.78|0
1608563360000|2020-12-21 15:09:20|21961.31|21961.31|21961.87|21961.87|21963.37|21963.37|21960.82|21960.82|0
1608563370000|2020-12-21 15:09:30|21959.75|21959.75|21956.35|21956.35|21959.75|21959.75|21950.82|21950.82|0
1608563380000|2020-12-21 15:09:40|21960.71|21960.71|21962.19|21962.19|21962.19|21962.19|21954.64|21954.64|0
1608563390000|2020-12-21 15:09:50|21958.04|21958.04|21962.2|21962.2|21963.57|21963.57|21958.04|21958.04|0
1608563400000|2020-12-21 15:10:00|21959.43|21959.43|21956.15|21956.15|21962.2|21962.2|21954.08|21954.08|0
1608563410000|2020-12-21 15:10:10|21954.77|21954.77|21948.83|21948.83|21954.77|21954.77|21948.83|21948.83|0
1608563420000|2020-12-21 15:10:20|21949.36|21949.36|21945.12|21945.12|21949.36|21949.36|21945.12|21945.12|0
1608563430000|2020-12-21 15:10:30|21943.73|21943.73|21941.46|21941.46|21943.73|21943.73|21941.46|21941.46|0
1608563440000|2020-12-21 15:10:40|21941.68|21941.68|21939.78|21939.78|21942.21|21942.21|21938.99|21938.99|0
1608563450000|2020-12-21 15:10:50|21941.16|21941.16|21940.82|21940.82|21941.16|21941.16|21940.82|21940.82|0
1608563460000|2020-12-21 15:11:00|21938.7|21938.7|21930.39|21930.39|21938.7|21938.7|21930.39|21930.39|0
1608563470000|2020-12-21 15:11:10|21929.33|21929.33|21932.58|21932.58|21933.37|21933.37|21927.26|21927.26|0
1608563480000|2020-12-21 15:11:20|21935.35|21935.35|21936.81|21936.81|21938.2|21938.2|21935.35|21935.35|0
1608563490000|2020-12-21 15:11:30|21935.96|21935.96|21932.14|21932.14|21937.34|21937.34|21932.14|21932.14|0
1608563500000|2020-12-21 15:11:40|21932.37|21932.37|21935.66|21935.66|21935.66|21935.66|21932.37|21932.37|0
1608563510000|2020-12-21 15:11:50|21938.96|21938.96|21944.73|21944.73|21951|21951|21938.96|21938.96|0
1608563520000|2020-12-21 15:12:00|21942.29|21942.29|21942.45|21942.45|21942.45|21942.45|21938.3|21938.3|0
1608563530000|2020-12-21 15:12:10|21938.63|21938.63|21934.49|21934.49|21941.39|21941.39|21934.49|21934.49|0
1608563540000|2020-12-21 15:12:20|21933.7|21933.7|21928.31|21928.31|21933.7|21933.7|21928.31|21928.31|0
1608563550000|2020-12-21 15:12:30|21928.08|21928.08|21931.22|21931.22|21931.22|21931.22|21926.33|21926.33|0
1608563560000|2020-12-21 15:12:40|21931.75|21931.75|21928.78|21928.78|21931.75|21931.75|21928.78|21928.78|0
1608563570000|2020-12-21 15:12:50|21927.39|21927.39|21923.45|21923.45|21927.39|21927.39|21923.45|21923.45|0
1608563580000|2020-12-21 15:13:00|21925.57|21925.57|21912.04|21912.04|21925.57|21925.57|21911.51|21911.51|0
1608563590000|2020-12-21 15:13:10|21913.42|21913.42|21910.67|21910.67|21915.56|21915.56|21910.67|21910.67|0
1608563600000|2020-12-21 15:13:20|21913.11|21913.11|21905.1|21905.1|21913.11|21913.11|21905.1|21905.1|0
1608563610000|2020-12-21 15:13:30|21904.98|21904.98|21900.77|21900.77|21904.98|21904.98|21900.77|21900.77|0
1608563620000|2020-12-21 15:13:40|21899.2|21899.2|21894.35|21894.35|21899.99|21899.99|21894.35|21894.35|0
1608563630000|2020-12-21 15:13:50|21892.97|21892.97|21892.43|21892.43|21892.97|21892.97|21888.6|21888.6|0
1608563640000|2020-12-21 15:14:00|21890.36|21890.36|21887.99|21887.99|21890.36|21890.36|21886.93|21886.93|0
1608563650000|2020-12-21 15:14:10|21887.77|21887.77|21881.07|21881.07|21887.77|21887.77|21879.69|21879.69|0
1608563660000|2020-12-21 15:14:20|21877.16|21877.16|21867.84|21867.84|21877.16|21877.16|21866.8|21866.8|0
1608563670000|2020-12-21 15:14:30|21866.47|21866.47|21868.26|21868.26|21868.79|21868.79|21864.35|21864.35|0
1608563680000|2020-12-21 15:14:40|21869.64|21869.64|21873|21873|21874.37|21874.37|21869.64|21869.64|0
1608563690000|2020-12-21 15:14:50|21873.22|21873.22|21873.48|21873.48|21873.48|21873.48|21873.22|21873.22|0
1608563700000|2020-12-21 15:15:00|21872.1|21872.1|21866.28|21866.28|21872.1|21872.1|21866.28|21866.28|0
1608563710000|2020-12-21 15:15:10|21862.16|21862.16|21881.25|21881.25|21881.25|21881.25|21860.01|21860.01|0
1608563720000|2020-12-21 15:15:20|21881.48|21881.48|21889.58|21889.58|21889.58|21889.58|21881.48|21881.48|0
1608563730000|2020-12-21 15:15:30|21888.2|21888.2|21886.69|21886.69|21888.2|21888.2|21883.93|21883.93|0
1608563740000|2020-12-21 15:15:40|21885.3|21885.3|21883.18|21883.18|21885.3|21885.3|21883.18|21883.18|0
1608563750000|2020-12-21 15:15:50|21885.53|21885.53|21888.82|21888.82|21888.82|21888.82|21883.44|21883.44|0
1608563760000|2020-12-21 15:16:00|21888.04|21888.04|21889.1|21889.1|21889.1|21889.1|21888.04|21888.04|0
1608563770000|2020-12-21 15:16:10|21890.69|21890.69|21894.51|21894.51|21894.51|21894.51|21890.09|21890.09|0
1608563780000|2020-12-21 15:16:20|21895.9|21895.9|21896.66|21896.66|21899.72|21899.72|21895.9|21895.9|0
1608563790000|2020-12-21 15:16:30|21898.04|21898.04|21899.45|21899.45|21903.6|21903.6|21898.04|21898.04|0
1608563800000|2020-12-21 15:16:40|21901.02|21901.02|21907.92|21907.92|21911.42|21911.42|21901.02|21901.02|0
1608563810000|2020-12-21 15:16:50|21910.57|21910.57|21912.3|21912.3|21912.3|21912.3|21910.57|21910.57|0
1608563820000|2020-12-21 15:17:00|21910.91|21910.91|21920.47|21920.47|21920.47|21920.47|21910.91|21910.91|0
1608563830000|2020-12-21 15:17:10|21921.85|21921.85|21923.16|21923.16|21926.15|21926.15|21921.85|21921.85|0
1608563840000|2020-12-21 15:17:20|21922.38|21922.38|21922.65|21922.65|21923.44|21923.44|21922.38|21922.38|0
1608563850000|2020-12-21 15:17:30|21921.28|21921.28|21920.22|21920.22|21921.28|21921.28|21920.22|21920.22|0
1608563860000|2020-12-21 15:17:40|21920.44|21920.44|21922.57|21922.57|21922.57|21922.57|21917.58|21917.58|0
1608563870000|2020-12-21 15:17:50|21923.36|21923.36|21911.39|21911.39|21923.36|21923.36|21911.39|21911.39|0
1608563880000|2020-12-21 15:18:00|21916.6|21916.6|21915.92|21915.92|21916.6|21916.6|21915.92|21915.92|0
1608563890000|2020-12-21 15:18:10|21915.78|21915.78|21910.85|21910.85|21916.01|21916.01|21910.85|21910.85|0
1608563900000|2020-12-21 15:18:20|21912.24|21912.24|21915.31|21915.31|21915.54|21915.54|21912.24|21912.24|0
1608563920000|2020-12-21 15:18:40|21916.69|21916.69|21913.93|21913.93|21916.69|21916.69|21912.54|21912.54|0
1608563930000|2020-12-21 15:18:50|21913.14|21913.14|21916.14|21916.14|21916.14|21916.14|21913.14|21913.14|0
1608563940000|2020-12-21 15:19:00|21918.05|21918.05|21915.82|21915.82|21923.78|21923.78|21914.44|21914.44|0
1608563950000|2020-12-21 15:19:10|21916.14|21916.14|21909.01|21909.01|21916.14|21916.14|21909.01|21909.01|0
1608563960000|2020-12-21 15:19:20|21907.95|21907.95|21911.45|21911.45|21911.45|21911.45|21907.95|21907.95|0
1608563970000|2020-12-21 15:19:30|21911.67|21911.67|21912.24|21912.24|21912.24|21912.24|21911.45|21911.45|0
1608563980000|2020-12-21 15:19:40|21912.02|21912.02|21912.54|21912.54|21915.78|21915.78|21912.02|21912.02|0
1608563990000|2020-12-21 15:19:50|21912.32|21912.32|21913.53|21913.53|21913.53|21913.53|21912.32|21912.32|0
1608564000000|2020-12-21 15:20:00|21914.32|21914.32|21917.97|21917.97|21919.35|21919.35|21914.32|21914.32|0
1608564010000|2020-12-21 15:20:10|21917.74|21917.74|21912.52|21912.52|21917.74|21917.74|21911.14|21911.14|0
1608564020000|2020-12-21 15:20:20|21913.91|21913.91|21921.44|21921.44|21921.44|21921.44|21913.91|21913.91|0
1608564030000|2020-12-21 15:20:30|21921.89|21921.89|21920.92|21920.92|21927.52|21927.52|21920.92|21920.92|0
1608564040000|2020-12-21 15:20:40|21920.39|21920.39|21917.49|21917.49|21920.39|21920.39|21917.49|21917.49|0
1608564050000|2020-12-21 15:20:50|21916.11|21916.11|21910.59|21910.59|21916.11|21916.11|21909|21909|0
1608564060000|2020-12-21 15:21:00|21913.36|21913.36|21917.87|21917.87|21918.09|21918.09|21913.36|21913.36|0
1608564070000|2020-12-21 15:21:10|21919.25|21919.25|21924.89|21924.89|21924.89|21924.89|21919.25|21919.25|0
1608564080000|2020-12-21 15:21:20|21926.27|21926.27|21936.05|21936.05|21936.05|21936.05|21926.27|21926.27|0
1608564090000|2020-12-21 15:21:30|21934.99|21934.99|21937.05|21937.05|21937.05|21937.05|21933.6|21933.6|0
1608564100000|2020-12-21 15:21:40|21937.33|21937.33|21935.94|21935.94|21937.33|21937.33|21935.94|21935.94|0
1608564110000|2020-12-21 15:21:50|21936.4|21936.4|21939.15|21939.15|21939.15|21939.15|21936.4|21936.4|0
1608564120000|2020-12-21 15:22:00|21938.62|21938.62|21945.8|21945.8|21945.8|21945.8|21938.62|21938.62|0
1608564130000|2020-12-21 15:22:10|21945.12|21945.12|21945.62|21945.62|21946.68|21946.68|21945.12|21945.12|0
1608564140000|2020-12-21 15:22:20|21944.56|21944.56|21939.04|21939.04|21944.56|21944.56|21939.04|21939.04|0
1608564150000|2020-12-21 15:22:30|21937.67|21937.67|21936.97|21936.97|21938.36|21938.36|21936.97|21936.97|0
1608564160000|2020-12-21 15:22:40|21938.36|21938.36|21936.61|21936.61|21938.36|21938.36|21936.61|21936.61|0
1608564170000|2020-12-21 15:22:50|21936.39|21936.39|21935.79|21935.79|21936.39|21936.39|21927.3|21927.3|0
1608564180000|2020-12-21 15:23:00|21936|21936|21936.34|21936.34|21937.03|21937.03|21934.27|21934.27|0
1608564190000|2020-12-21 15:23:10|21937.12|21937.12|21942.52|21942.52|21942.52|21942.52|21937.12|21937.12|0
1608564200000|2020-12-21 15:23:20|21941.14|21941.14|21946.49|21946.49|21947.87|21947.87|21941.14|21941.14|0
1608564210000|2020-12-21 15:23:30|21947.17|21947.17|21948.14|21948.14|21950.91|21950.91|21947.17|21947.17|0
1608564220000|2020-12-21 15:23:40|21948.83|21948.83|21937.8|21937.8|21948.83|21948.83|21937.69|21937.69|0
1608564230000|2020-12-21 15:23:50|21931.53|21931.53|21926.37|21926.37|21931.53|21931.53|21926.37|21926.37|0
1608564240000|2020-12-21 15:24:00|21928.82|21928.82|21929.14|21929.14|21929.67|21929.67|21928.29|21928.29|0
1608564250000|2020-12-21 15:24:10|21928.36|21928.36|21929.02|21929.02|21929.02|21929.02|21927.67|21927.67|0
1608564260000|2020-12-21 15:24:20|21929.71|21929.71|21937.42|21937.42|21937.42|21937.42|21929.71|21929.71|0
1608564270000|2020-12-21 15:24:30|21938.81|21938.81|21944.68|21944.68|21947.45|21947.45|21938.81|21938.81|0
1608564280000|2020-12-21 15:24:40|21944.45|21944.45|21942.09|21942.09|21944.69|21944.69|21942.09|21942.09|0
1608564290000|2020-12-21 15:24:50|21942.87|21942.87|21932.99|21932.99|21942.87|21942.87|21932.99|21932.99|0
1608564300000|2020-12-21 15:25:00|21932.19|21932.19|21922.14|21922.14|21932.19|21932.19|21922.14|21922.14|0
1608564310000|2020-12-21 15:25:10|21918.22|21918.22|21924.04|21924.04|21924.04|21924.04|21914.66|21914.66|0
1608564320000|2020-12-21 15:25:20|21924.26|21924.26|21922.88|21922.88|21924.26|21924.26|21922.88|21922.88|0
1608564330000|2020-12-21 15:25:30|21923.33|21923.33|21917.82|21917.82|21923.43|21923.43|21917.69|21917.69|0
1608564340000|2020-12-21 15:25:40|21921.65|21921.65|21923.12|21923.12|21923.12|21923.12|21921.65|21921.65|0
1608564350000|2020-12-21 15:25:50|21923.65|21923.65|21923.77|21923.77|21924.46|21924.46|21923.65|21923.65|0
1608564360000|2020-12-21 15:26:00|21922.71|21922.71|21918.66|21918.66|21922.71|21922.71|21918.66|21918.66|0
1608564370000|2020-12-21 15:26:10|21917.87|21917.87|21917.34|21917.34|21917.87|21917.87|21917.34|21917.34|0
1608564380000|2020-12-21 15:26:20|21918.13|21918.13|21911.89|21911.89|21918.13|21918.13|21911.89|21911.89|0
1608564390000|2020-12-21 15:26:30|21910.51|21910.51|21909.73|21909.73|21910.51|21910.51|21909.73|21909.73|0
1608564400000|2020-12-21 15:26:40|21908.94|21908.94|21898.34|21898.34|21908.94|21908.94|21897.28|21897.28|0
1608564410000|2020-12-21 15:26:50|21899.03|21899.03|21897.09|21897.09|21903.36|21903.36|21897.09|21897.09|0
1608564420000|2020-12-21 15:27:00|21896.31|21896.31|21905.2|21905.2|21907.12|21907.12|21896.08|21896.08|0
1608564430000|2020-12-21 15:27:10|21905.41|21905.41|21904.35|21904.35|21905.48|21905.48|21904.35|21904.35|0
1608564440000|2020-12-21 15:27:20|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|21904.58|0
1608564450000|2020-12-21 15:27:30|21905.03|21905.03|21903.64|21903.64|21905.03|21905.03|21903.64|21903.64|0
1608564470000|2020-12-21 15:27:50|21904.43|21904.43|21904.43|21904.43|21904.43|21904.43|21904.43|21904.43|0
1608564480000|2020-12-21 15:28:00|21905.12|21905.12|21909.93|21909.93|21909.93|21909.93|21905.12|21905.12|0
1608564490000|2020-12-21 15:28:10|21910.72|21910.72|21916.81|21916.81|21917.2|21917.2|21910.72|21910.72|0
1608564500000|2020-12-21 15:28:20|21918.37|21918.37|21919.85|21919.85|21919.85|21919.85|21918.37|21918.37|0
1608564520000|2020-12-21 15:28:40|21920.07|21920.07|21919.63|21919.63|21920.76|21920.76|21917.88|21917.88|0
1608564530000|2020-12-21 15:28:50|21919.75|21919.75|21929.38|21929.38|21929.38|21929.38|21919.75|21919.75|0
1608564540000|2020-12-21 15:29:00|21930.07|21930.07|21932.33|21932.33|21932.33|21932.33|21929.38|21929.38|0
1608564550000|2020-12-21 15:29:10|21932.55|21932.55|21933.94|21933.94|21933.94|21933.94|21932.55|21932.55|0
1608564560000|2020-12-21 15:29:20|21932.55|21932.55|21934.67|21934.67|21936.06|21936.06|21932.55|21932.55|0
1608564570000|2020-12-21 15:29:30|21934.6|21934.6|21937.41|21937.41|21941.09|21941.09|21934.6|21934.6|0
1608564590000|2020-12-21 15:29:50|21937.1|21937.1|21940.23|21940.23|21940.23|21940.23|21937.1|21937.1|0
1608564600000|2020-12-21 15:30:00|21937.79|21937.79|21932.64|21932.64|21938.02|21938.02|21932.41|21932.41|0
1608564610000|2020-12-21 15:30:10|21931.25|21931.25|21932.6|21932.6|21933.01|21933.01|21928.86|21928.86|0
1608564620000|2020-12-21 15:30:20|21935.03|21935.03|21945.97|21945.97|21946.72|21946.72|21935.03|21935.03|0
1608564630000|2020-12-21 15:30:30|21946.75|21946.75|21950.2|21950.2|21950.94|21950.94|21946.75|21946.75|0
1608564640000|2020-12-21 15:30:40|21952.32|21952.32|21951.01|21951.01|21952.4|21952.4|21949.6|21949.6|0
1608564650000|2020-12-21 15:30:50|21952.4|21952.4|21951.8|21951.8|21953.18|21953.18|21951.8|21951.8|0
1608564660000|2020-12-21 15:31:00|21952.48|21952.48|21953.5|21953.5|21953.5|21953.5|21952.26|21952.26|0
1608564670000|2020-12-21 15:31:10|21954.03|21954.03|21951.27|21951.27|21954.03|21954.03|21951.27|21951.27|0
1608564680000|2020-12-21 15:31:20|21951.33|21951.33|21951.75|21951.75|21951.75|21951.75|21947.58|21947.58|0
1608564690000|2020-12-21 15:31:30|21951.52|21951.52|21953.96|21953.96|21953.96|21953.96|21951.52|21951.52|0
1608564700000|2020-12-21 15:31:40|21954.63|21954.63|21957.38|21957.38|21957.38|21957.38|21954.63|21954.63|0
1608564710000|2020-12-21 15:31:50|21958.97|21958.97|21961.41|21961.41|21961.41|21961.41|21958.97|21958.97|0
1608564720000|2020-12-21 15:32:00|21963.02|21963.02|21963.09|21963.09|21963.09|21963.09|21963.02|21963.02|0
1608564730000|2020-12-21 15:32:10|21963.31|21963.31|21966.69|21966.69|21967.22|21967.22|21963.31|21963.31|0
1608564740000|2020-12-21 15:32:20|21966|21966|21966|21966|21966|21966|21966|21966|0
1608564750000|2020-12-21 15:32:30|21964.94|21964.94|21965.84|21965.84|21966.07|21966.07|21963.33|21963.33|0
1608564760000|2020-12-21 15:32:40|21965.31|21965.31|21963.51|21963.51|21965.31|21965.31|21963.51|21963.51|0
1608564770000|2020-12-21 15:32:50|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|0
1608564780000|2020-12-21 15:33:00|21961.39|21961.39|21965.86|21965.86|21965.86|21965.86|21958.6|21958.6|0
1608564790000|2020-12-21 15:33:10|21969.04|21969.04|21977.99|21977.99|21977.99|21977.99|21969.04|21969.04|0
1608564800000|2020-12-21 15:33:20|21976.4|21976.4|21977.32|21977.32|21977.32|21977.32|21976.4|21976.4|0
1608564810000|2020-12-21 15:33:30|21977.39|21977.39|21974.94|21974.94|21977.39|21977.39|21974.94|21974.94|0
1608564830000|2020-12-21 15:33:50|21975.47|21975.47|21973.49|21973.49|21979.61|21979.61|21973.49|21973.49|0
1608564840000|2020-12-21 15:34:00|21974.88|21974.88|21974.88|21974.88|21974.88|21974.88|21974.88|21974.88|0
1608564850000|2020-12-21 15:34:10|21976.26|21976.26|21981.11|21981.11|21982.17|21982.17|21976.26|21976.26|0
1608564860000|2020-12-21 15:34:20|21980.58|21980.58|21983.78|21983.78|21984.46|21984.46|21980.58|21980.58|0
1608564870000|2020-12-21 15:34:30|21983.84|21983.84|21982.76|21982.76|21984.13|21984.13|21982.76|21982.76|0
1608564880000|2020-12-21 15:34:40|21982.07|21982.07|21979.68|21979.68|21982.13|21982.13|21979.68|21979.68|0
1608564890000|2020-12-21 15:34:50|21980.21|21980.21|21979.15|21979.15|21980.21|21980.21|21979.15|21979.15|0
1608564900000|2020-12-21 15:35:00|21980.21|21980.21|21980.5|21980.5|21985.41|21985.41|21980.21|21980.21|0
1608564910000|2020-12-21 15:35:10|21979.11|21979.11|21979.42|21979.42|21979.42|21979.42|21978.89|21978.89|0
1608564920000|2020-12-21 15:35:20|21979.19|21979.19|21979.19|21979.19|21979.19|21979.19|21979.19|21979.19|0
1608564930000|2020-12-21 15:35:30|21977.13|21977.13|21984.25|21984.25|21984.25|21984.25|21977.13|21977.13|0
1608564940000|2020-12-21 15:35:40|21984.78|21984.78|21992.73|21992.73|21992.73|21992.73|21984.25|21984.25|0
1608564950000|2020-12-21 15:35:50|21993.42|21993.42|22001.9|22001.9|22001.9|22001.9|21993.42|21993.42|0
1608564960000|2020-12-21 15:36:00|22001.37|22001.37|22001.92|22001.92|22001.92|22001.92|22001.37|22001.37|0
1608564970000|2020-12-21 15:36:10|22004.69|22004.69|22007.08|22007.08|22007.08|22007.08|22004.69|22004.69|0
1608564980000|2020-12-21 15:36:20|22006.4|22006.4|22003.01|22003.01|22008.36|22008.36|22003.01|22003.01|0
1608564990000|2020-12-21 15:36:30|22004.39|22004.39|21999.59|21999.59|22004.39|22004.39|21999.59|21999.59|0
1608565000000|2020-12-21 15:36:40|21998.06|21998.06|21998.25|21998.25|21998.25|21998.25|21998.06|21998.06|0
1608565010000|2020-12-21 15:36:50|21999.84|21999.84|21995.46|21995.46|22003.2|22003.2|21995.46|21995.46|0
1608565020000|2020-12-21 15:37:00|21993.09|21993.09|21988.75|21988.75|21993.09|21993.09|21988.75|21988.75|0
1608565030000|2020-12-21 15:37:10|21987.38|21987.38|21989.82|21989.82|21989.94|21989.94|21986.83|21986.83|0
1608565040000|2020-12-21 15:37:20|21990.03|21990.03|21982.9|21982.9|21992.26|21992.26|21982.9|21982.9|0
1608565050000|2020-12-21 15:37:30|21984.29|21984.29|21987.55|21987.55|21987.78|21987.78|21984.29|21984.29|0
1608565060000|2020-12-21 15:37:40|21987.42|21987.42|21997.92|21997.92|21997.92|21997.92|21987.42|21987.42|0
1608565070000|2020-12-21 15:37:50|21998.45|21998.45|21998.93|21998.93|21999.46|21999.46|21998.45|21998.45|0
1608565080000|2020-12-21 15:38:00|21999.27|21999.27|22001.23|22001.23|22001.92|22001.92|21999.27|21999.27|0
1608565090000|2020-12-21 15:38:10|22000.55|22000.55|22000.47|22000.47|22000.66|22000.66|22000.02|22000.02|0
1608565100000|2020-12-21 15:38:20|22001.25|22001.25|22004.62|22004.62|22006|22006|22001.03|22001.03|0
1608565110000|2020-12-21 15:38:30|22004.69|22004.69|22003.3|22003.3|22004.69|22004.69|22003.3|22003.3|0
1608565120000|2020-12-21 15:38:40|22003.23|22003.23|21996.3|21996.3|22003.23|22003.23|21996.3|21996.3|0
1608565130000|2020-12-21 15:38:50|21997.69|21997.69|21997|21997|21997.69|21997.69|21997|21997|0
1608565140000|2020-12-21 15:39:00|21997.69|21997.69|21996.59|21996.59|21998.85|21998.85|21996.59|21996.59|0
1608565150000|2020-12-21 15:39:10|21996.81|21996.81|21993.38|21993.38|21996.81|21996.81|21992.93|21992.93|0
1608565160000|2020-12-21 15:39:20|21993.26|21993.26|21996.9|21996.9|21996.9|21996.9|21993.26|21993.26|0
1608565170000|2020-12-21 15:39:30|21998.29|21998.29|21999.12|21999.12|21999.12|21999.12|21997.65|21997.65|0
1608565180000|2020-12-21 15:39:40|21999.51|21999.51|22000.29|22000.29|22000.29|22000.29|21999.51|21999.51|0
1608565190000|2020-12-21 15:39:50|22000.51|22000.51|22003.14|22003.14|22003.83|22003.83|22000.51|22000.51|0
1608565200000|2020-12-21 15:40:00|22000.69|22000.69|22003.49|22003.49|22003.49|22003.49|21999.34|21999.34|0
1608565210000|2020-12-21 15:40:10|22004.02|22004.02|22002.11|22002.11|22004.83|22004.83|22002.11|22002.11|0
1608565220000|2020-12-21 15:40:20|22001.58|22001.58|22001.48|22001.48|22002.17|22002.17|22001.48|22001.48|0
1608565230000|2020-12-21 15:40:30|22000.7|22000.7|21998.81|21998.81|22000.7|22000.7|21998.7|21998.7|0
1608565240000|2020-12-21 15:40:40|21999.5|21999.5|21998.34|21998.34|21999.73|21999.73|21998.34|21998.34|0
1608565250000|2020-12-21 15:40:50|21997.56|21997.56|21994.74|21994.74|21997.56|21997.56|21994.74|21994.74|0
1608565260000|2020-12-21 15:41:00|21996.13|21996.13|21993.56|21993.56|21996.66|21996.66|21993.56|21993.56|0
1608565270000|2020-12-21 15:41:10|21994.42|21994.42|21993.36|21993.36|21994.95|21994.95|21993.36|21993.36|0
1608565280000|2020-12-21 15:41:20|21991.97|21991.97|21991.97|21991.97|21991.97|21991.97|21991.97|21991.97|0
1608565290000|2020-12-21 15:41:30|21990.4|21990.4|21989.02|21989.02|21990.4|21990.4|21989.02|21989.02|0
1608565300000|2020-12-21 15:41:40|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|0
1608565310000|2020-12-21 15:41:50|21988.56|21988.56|21983.23|21983.23|21989.51|21989.51|21983.23|21983.23|0
1608565320000|2020-12-21 15:42:00|21984.61|21984.61|21989.48|21989.48|21991.86|21991.86|21984.5|21984.5|0
1608565330000|2020-12-21 15:42:10|21990.17|21990.17|21990.17|21990.17|21990.17|21990.17|21990.17|21990.17|0
1608565340000|2020-12-21 15:42:20|21991.23|21991.23|21996.95|21996.95|21996.95|21996.95|21989.85|21989.85|0
1608565350000|2020-12-21 15:42:30|21998.33|21998.33|22001.23|22001.23|22002.29|22002.29|21998.33|21998.33|0
1608565360000|2020-12-21 15:42:40|22002.01|22002.01|22004.88|22004.88|22005.11|22005.11|22002.01|22002.01|0
1608565370000|2020-12-21 15:42:50|22004.81|22004.81|22012.64|22012.64|22012.64|22012.64|22004.81|22004.81|0
1608565380000|2020-12-21 15:43:00|22013.33|22013.33|22021.84|22021.84|22021.84|22021.84|22012.35|22012.35|0
1608565390000|2020-12-21 15:43:10|22022.63|22022.63|22023.41|22023.41|22023.41|22023.41|22022.63|22022.63|0
1608565400000|2020-12-21 15:43:20|22022.03|22022.03|22024.22|22024.22|22024.33|22024.33|22022.03|22022.03|0
1608565410000|2020-12-21 15:43:30|22024.75|22024.75|22013.94|22013.94|22024.75|22024.75|22013.94|22013.94|0
1608565420000|2020-12-21 15:43:40|22013.25|22013.25|22011.4|22011.4|22013.25|22013.25|22011.4|22011.4|0
1608565430000|2020-12-21 15:43:50|22011.52|22011.52|22017.62|22017.62|22020.51|22020.51|22011.4|22011.4|0
1608565440000|2020-12-21 15:44:00|22016.56|22016.56|22015.48|22015.48|22016.56|22016.56|22015.05|22015.05|0
1608565450000|2020-12-21 15:44:10|22013.13|22013.13|22012.34|22012.34|22013.91|22013.91|22012.34|22012.34|0
1608565460000|2020-12-21 15:44:20|22011.66|22011.66|22010.43|22010.43|22011.66|22011.66|22010.43|22010.43|0
1608565470000|2020-12-21 15:44:30|22009.75|22009.75|22009.97|22009.97|22009.97|22009.97|22009.75|22009.75|0
1608565480000|2020-12-21 15:44:40|22008.59|22008.59|22008.59|22008.59|22008.59|22008.59|22008.59|22008.59|0
1608565490000|2020-12-21 15:44:50|22008.36|22008.36|22011.71|22011.71|22012.46|22012.46|22008.36|22008.36|0
1608565500000|2020-12-21 15:45:00|22010.33|22010.33|22003.61|22003.61|22010.33|22010.33|22003.61|22003.61|0
1608565510000|2020-12-21 15:45:10|22002.92|22002.92|22003.48|22003.48|22003.7|22003.7|22002.92|22002.92|0
1608565520000|2020-12-21 15:45:20|22004.86|22004.86|22004.93|22004.93|22006.67|22006.67|22004.86|22004.86|0
1608565530000|2020-12-21 15:45:30|22005.61|22005.61|22005.61|22005.61|22005.61|22005.61|22005.61|22005.61|0
1608565540000|2020-12-21 15:45:40|22005.68|22005.68|22004.16|22004.16|22006.92|22006.92|22004.16|22004.16|0
1608565550000|2020-12-21 15:45:50|22003.1|22003.1|22004.6|22004.6|22004.6|22004.6|22003.1|22003.1|0
1608565560000|2020-12-21 15:46:00|22004.48|22004.48|22001.18|22001.18|22004.48|22004.48|22001.18|22001.18|0
1608565570000|2020-12-21 15:46:10|22000.65|22000.65|21998.4|21998.4|22000.65|22000.65|21998.4|21998.4|0
1608565580000|2020-12-21 15:46:20|21998.18|21998.18|21990.26|21990.26|21998.18|21998.18|21990.26|21990.26|0
1608565590000|2020-12-21 15:46:30|21990.33|21990.33|21991.78|21991.78|21993.09|21993.09|21990.33|21990.33|0
1608565600000|2020-12-21 15:46:40|21990.19|21990.19|22000.16|22000.16|22001.55|22001.55|21990.19|21990.19|0
1608565610000|2020-12-21 15:46:50|22001.55|22001.55|22005.31|22005.31|22005.31|22005.31|22001.55|22001.55|0
1608565620000|2020-12-21 15:47:00|22006.37|22006.37|22014.1|22014.1|22014.1|22014.1|22006.37|22006.37|0
1608565630000|2020-12-21 15:47:10|22014.55|22014.55|22017.73|22017.73|22017.73|22017.73|22014.55|22014.55|0
1608565640000|2020-12-21 15:47:20|22018.12|22018.12|22025.55|22025.55|22025.55|22025.55|22018.12|22018.12|0
1608565650000|2020-12-21 15:47:30|22026.92|22026.92|22036.37|22036.37|22036.37|22036.37|22025.54|22025.54|0
1608565660000|2020-12-21 15:47:40|22038.49|22038.49|22038.49|22038.49|22038.49|22038.49|22038.49|22038.49|0
1608565670000|2020-12-21 15:47:50|22039.27|22039.27|22040.8|22040.8|22040.8|22040.8|22038.74|22038.74|0
1608565680000|2020-12-21 15:48:00|22043.57|22043.57|22050.13|22050.13|22050.13|22050.13|22043.57|22043.57|0
1608565690000|2020-12-21 15:48:10|22049.07|22049.07|22046.92|22046.92|22049.07|22049.07|22046.69|22046.69|0
1608565710000|2020-12-21 15:48:30|22045.86|22045.86|22036.77|22036.77|22045.86|22045.86|22036.77|22036.77|0
1608565720000|2020-12-21 15:48:40|22035.39|22035.39|22035.85|22035.85|22036.4|22036.4|22033.63|22033.63|0
1608565730000|2020-12-21 15:48:50|22034.26|22034.26|22032.1|22032.1|22034.26|22034.26|22032.1|22032.1|0
1608565750000|2020-12-21 15:49:10|22031.32|22031.32|22020.24|22020.24|22031.32|22031.32|22018.63|22018.63|0
1608565760000|2020-12-21 15:49:20|22021.62|22021.62|22021.03|22021.03|22021.62|22021.62|22020.5|22020.5|0
1608565770000|2020-12-21 15:49:30|22020.5|22020.5|22017.49|22017.49|22020.5|22020.5|22017.49|22017.49|0
1608565780000|2020-12-21 15:49:40|22016.8|22016.8|22023.75|22023.75|22023.75|22023.75|22016.8|22016.8|0
1608565790000|2020-12-21 15:49:50|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|22023.87|0
1608565800000|2020-12-21 15:50:00|22024.65|22024.65|22025.56|22025.56|22025.56|22025.56|22024.65|22024.65|0
1608565810000|2020-12-21 15:50:10|22026.94|22026.94|22043.05|22043.05|22043.05|22043.05|22026.94|22026.94|0
1608565820000|2020-12-21 15:50:20|22044.64|22044.64|22049.42|22049.42|22050.11|22050.11|22044.64|22044.64|0
1608565830000|2020-12-21 15:50:30|22049.49|22049.49|22059.99|22059.99|22059.99|22059.99|22049.49|22049.49|0
1608565840000|2020-12-21 15:50:40|22059.42|22059.42|22046.23|22046.23|22059.42|22059.42|22046.23|22046.23|0
1608565850000|2020-12-21 15:50:50|22043.7|22043.7|22044.72|22044.72|22044.95|22044.95|22043.47|22043.47|0
1608565860000|2020-12-21 15:51:00|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|22045.41|0
1608565870000|2020-12-21 15:51:10|22044.72|22044.72|22034.67|22034.67|22044.72|22044.72|22034.67|22034.67|0
1608565880000|2020-12-21 15:51:20|22034.9|22034.9|22034.9|22034.9|22034.9|22034.9|22034.9|22034.9|0
1608565890000|2020-12-21 15:51:30|22035.12|22035.12|22037.29|22037.29|22037.29|22037.29|22035.12|22035.12|0
1608565900000|2020-12-21 15:51:40|22037.54|22037.54|22041.45|22041.45|22043.36|22043.36|22037.54|22037.54|0
1608565910000|2020-12-21 15:51:50|22040.66|22040.66|22037.81|22037.81|22040.66|22040.66|22037.81|22037.81|0
1608565920000|2020-12-21 15:52:00|22038.5|22038.5|22038.5|22038.5|22038.5|22038.5|22037.81|22037.81|0
1608565930000|2020-12-21 15:52:10|22037.71|22037.71|22030.43|22030.43|22037.71|22037.71|22029.65|22029.65|0
1608565940000|2020-12-21 15:52:20|22033.93|22033.93|22034.72|22034.72|22034.72|22034.72|22033.93|22033.93|0
1608565950000|2020-12-21 15:52:30|22034.94|22034.94|22038.42|22038.42|22038.42|22038.42|22034.94|22034.94|0
1608565960000|2020-12-21 15:52:40|22037.04|22037.04|22037.04|22037.04|22037.04|22037.04|22037.04|22037.04|0
1608565970000|2020-12-21 15:52:50|22033.21|22033.21|22029.33|22029.33|22033.21|22033.21|22029.33|22029.33|0
1608565980000|2020-12-21 15:53:00|22028.8|22028.8|22029.86|22029.86|22029.86|22029.86|22028.8|22028.8|0
1608565990000|2020-12-21 15:53:10|22031.78|22031.78|22043.86|22043.86|22043.86|22043.86|22031.78|22031.78|0
1608566000000|2020-12-21 15:53:20|22043.33|22043.33|22040.39|22040.39|22045.07|22045.07|22039|22039|0
1608566010000|2020-12-21 15:53:30|22041.77|22041.77|22043.16|22043.16|22043.16|22043.16|22041.77|22041.77|0
1608566020000|2020-12-21 15:53:40|22039.5|22039.5|22041.35|22041.35|22042.1|22042.1|22039.5|22039.5|0
1608566030000|2020-12-21 15:53:50|22041.29|22041.29|22043.74|22043.74|22044.8|22044.8|22041.29|22041.29|0
1608566040000|2020-12-21 15:54:00|22044.08|22044.08|22053.63|22053.63|22053.63|22053.63|22044.08|22044.08|0
1608566050000|2020-12-21 15:54:10|22052.94|22052.94|22052.25|22052.25|22052.94|22052.94|22052.25|22052.25|0
1608566060000|2020-12-21 15:54:20|22053.31|22053.31|22048.27|22048.27|22053.31|22053.31|22047.95|22047.95|0
1608566070000|2020-12-21 15:54:30|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|22049.86|0
1608566080000|2020-12-21 15:54:40|22052.56|22052.56|22051.78|22051.78|22053.35|22053.35|22051.78|22051.78|0
1608566090000|2020-12-21 15:54:50|22048.55|22048.55|22048.77|22048.77|22048.77|22048.77|22047.02|22047.02|0
1608566100000|2020-12-21 15:55:00|22049.55|22049.55|22055.06|22055.06|22056.44|22056.44|22048.12|22048.12|0
1608566110000|2020-12-21 15:55:10|22053.47|22053.47|22050.55|22050.55|22053.47|22053.47|22050.55|22050.55|0
1608566120000|2020-12-21 15:55:20|22048.96|22048.96|22048.96|22048.96|22049.08|22049.08|22048.96|22048.96|0
1608566130000|2020-12-21 15:55:30|22050.55|22050.55|22054.65|22054.65|22054.65|22054.65|22050.55|22050.55|0
1608566140000|2020-12-21 15:55:40|22054.88|22054.88|22061.09|22061.09|22061.09|22061.09|22054.19|22054.19|0
1608566150000|2020-12-21 15:55:50|22062.15|22062.15|22065.81|22065.81|22067.88|22067.88|22062.04|22062.04|0
1608566160000|2020-12-21 15:56:00|22066.03|22066.03|22065.34|22065.34|22068.15|22068.15|22065.34|22065.34|0
1608566170000|2020-12-21 15:56:10|22065.46|22065.46|22067.89|22067.89|22067.89|22067.89|22065.46|22065.46|0
1608566180000|2020-12-21 15:56:20|22067.67|22067.67|22070.25|22070.25|22070.37|22070.37|22066.39|22066.39|0
1608566190000|2020-12-21 15:56:30|22071.16|22071.16|22081.64|22081.64|22082.59|22082.59|22071.16|22071.16|0
1608566200000|2020-12-21 15:56:40|22081.76|22081.76|22073.09|22073.09|22082.43|22082.43|22073.09|22073.09|0
1608566210000|2020-12-21 15:56:50|22076.7|22076.7|22075.14|22075.14|22076.7|22076.7|22075.14|22075.14|0
1608566220000|2020-12-21 15:57:00|22072.37|22072.37|22069.99|22069.99|22072.37|22072.37|22069.99|22069.99|0
1608566230000|2020-12-21 15:57:10|22068.62|22068.62|22063.5|22063.5|22068.74|22068.74|22062.71|22062.71|0
1608566240000|2020-12-21 15:57:20|22062.71|22062.71|22062.93|22062.93|22062.93|22062.93|22062.71|22062.71|0
1608566250000|2020-12-21 15:57:30|22061.87|22061.87|22061.87|22061.87|22061.87|22061.87|22061.87|22061.87|0
1608566260000|2020-12-21 15:57:40|22062.93|22062.93|22065.91|22065.91|22066.44|22066.44|22062.93|22062.93|0
1608566270000|2020-12-21 15:57:50|22066.7|22066.7|22065.86|22065.86|22066.92|22066.92|22065.86|22065.86|0
1608566280000|2020-12-21 15:58:00|22065.64|22065.64|22065.64|22065.64|22065.64|22065.64|22065.64|22065.64|0
1608566290000|2020-12-21 15:58:10|22064.95|22064.95|22058.64|22058.64|22064.95|22064.95|22058.64|22058.64|0
1608566300000|2020-12-21 15:58:20|22060.02|22060.02|22064.63|22064.63|22064.63|22064.63|22060.02|22060.02|0
1608566310000|2020-12-21 15:58:30|22066.22|22066.22|22065.2|22065.2|22066.91|22066.91|22065.2|22065.2|0
1608566320000|2020-12-21 15:58:40|22065.32|22065.32|22065.1|22065.1|22065.32|22065.32|22065.1|22065.1|0
1608566330000|2020-12-21 15:58:50|22066.67|22066.67|22065.98|22065.98|22066.67|22066.67|22065.98|22065.98|0
1608566340000|2020-12-21 15:59:00|22065.2|22065.2|22064.98|22064.98|22065.2|22065.2|22064.98|22064.98|0
1608566350000|2020-12-21 15:59:10|22064.52|22064.52|22060.38|22060.38|22064.52|22064.52|22060.37|22060.37|0
1608566360000|2020-12-21 15:59:20|22056.79|22056.79|22049.05|22049.05|22056.79|22056.79|22049.05|22049.05|0
1608566370000|2020-12-21 15:59:30|22048.52|22048.52|22042.32|22042.32|22048.52|22048.52|22042.32|22042.32|0
1608566380000|2020-12-21 15:59:40|22042.39|22042.39|22035.86|22035.86|22042.46|22042.46|22034.48|22034.48|0
1608566390000|2020-12-21 15:59:50|22038.63|22038.63|22033.39|22033.39|22038.63|22038.63|22033.39|22033.39|0
1608566400000|2020-12-21 16:00:00|22033.51|22033.51|22032.94|22032.94|22033.51|22033.51|22032.71|22032.71|0
1608566410000|2020-12-21 16:00:10|22033.05|22033.05|22028.77|22028.77|22033.05|22033.05|22028.65|22028.65|0
1608566420000|2020-12-21 16:00:20|22029.12|22029.12|22022.93|22022.93|22029.12|22029.12|22022.93|22022.93|0
1608566430000|2020-12-21 16:00:30|22020.81|22020.81|22017.78|22017.78|22020.81|22020.81|22017.66|22017.66|0
1608566440000|2020-12-21 16:00:40|22017.89|22017.89|22015.24|22015.24|22017.89|22017.89|22015.13|22015.13|0
1608566450000|2020-12-21 16:00:50|22016.63|22016.63|22016.63|22016.63|22017.41|22017.41|22016.63|22016.63|0
1608566460000|2020-12-21 16:01:00|22017.32|22017.32|22021.74|22021.74|22022.66|22022.66|22017.32|22017.32|0
1608566470000|2020-12-21 16:01:10|22021.81|22021.81|22025.81|22025.81|22025.81|22025.81|22021.81|22021.81|0
1608566480000|2020-12-21 16:01:20|22026.25|22026.25|22032.82|22032.82|22032.82|22032.82|22026.25|22026.25|0
1608566490000|2020-12-21 16:01:30|22030.74|22030.74|22026.29|22026.29|22030.74|22030.74|22026.29|22026.29|0
1608566500000|2020-12-21 16:01:40|22026.06|22026.06|22029.84|22029.84|22029.84|22029.84|22024.12|22024.12|0
1608566510000|2020-12-21 16:01:50|22029.96|22029.96|22027.68|22027.68|22029.96|22029.96|22027.68|22027.68|0
1608566520000|2020-12-21 16:02:00|22026.9|22026.9|22031.06|22031.06|22031.06|22031.06|22026.9|22026.9|0
1608566530000|2020-12-21 16:02:10|22030.99|22030.99|22030.01|22030.01|22030.99|22030.99|22030.01|22030.01|0
1608566540000|2020-12-21 16:02:20|22029.23|22029.23|22021.82|22021.82|22029.23|22029.23|22021.82|22021.82|0
1608566550000|2020-12-21 16:02:30|22022.05|22022.05|22019.65|22019.65|22022.05|22022.05|22019.65|22019.65|0
1608566560000|2020-12-21 16:02:40|22020.71|22020.71|22022.33|22022.33|22022.75|22022.75|22020.49|22020.49|0
1608566570000|2020-12-21 16:02:50|22023.39|22023.39|22029.3|22029.3|22029.3|22029.3|22021.83|22021.83|0
1608566580000|2020-12-21 16:03:00|22028.52|22028.52|22026.8|22026.8|22028.52|22028.52|22023.46|22023.46|0
1608566590000|2020-12-21 16:03:10|22027.58|22027.58|22036.66|22036.66|22036.88|22036.88|22027.58|22027.58|0
1608566600000|2020-12-21 16:03:20|22036.13|22036.13|22035.09|22035.09|22037.29|22037.29|22034.9|22034.9|0
1608566610000|2020-12-21 16:03:30|22034.41|22034.41|22035.68|22035.68|22035.75|22035.75|22033.03|22033.03|0
1608566620000|2020-12-21 16:03:40|22035.9|22035.9|22040.24|22040.24|22040.24|22040.24|22035.9|22035.9|0
1608566630000|2020-12-21 16:03:50|22038.86|22038.86|22038.52|22038.52|22040.97|22040.97|22038.52|22038.52|0
1608566640000|2020-12-21 16:04:00|22040.37|22040.37|22040.2|22040.2|22041.02|22041.02|22039.14|22039.14|0
1608566650000|2020-12-21 16:04:10|22039.14|22039.14|22037.75|22037.75|22039.14|22039.14|22037.22|22037.22|0
1608566660000|2020-12-21 16:04:20|22037.82|22037.82|22037.69|22037.69|22037.82|22037.82|22034.11|22034.11|0
1608566670000|2020-12-21 16:04:30|22037.58|22037.58|22039.83|22039.83|22039.83|22039.83|22037.58|22037.58|0
1608566680000|2020-12-21 16:04:40|22041.21|22041.21|22042.79|22042.79|22042.79|22042.79|22039.83|22039.83|0
1608566690000|2020-12-21 16:04:50|22043.85|22043.85|22047.17|22047.17|22047.17|22047.17|22042.79|22042.79|0
1608566700000|2020-12-21 16:05:00|22047.1|22047.1|22036.76|22036.76|22047.1|22047.1|22036.7|22036.7|0
1608566710000|2020-12-21 16:05:10|22036.7|22036.7|22038.77|22038.77|22038.77|22038.77|22036.7|22036.7|0
1608566720000|2020-12-21 16:05:20|22037.98|22037.98|22031.68|22031.68|22037.98|22037.98|22031.68|22031.68|0
1608566730000|2020-12-21 16:05:30|22030.62|22030.62|22028.62|22028.62|22030.62|22030.62|22028.62|22028.62|0
1608566740000|2020-12-21 16:05:40|22028.09|22028.09|22024.11|22024.11|22028.09|22028.09|22024.11|22024.11|0
1608566750000|2020-12-21 16:05:50|22024.04|22024.04|22022.71|22022.71|22024.04|22024.04|22020.71|22020.71|0
1608566760000|2020-12-21 16:06:00|22022.48|22022.48|22019.91|22019.91|22022.48|22022.48|22019.91|22019.91|0
1608566770000|2020-12-21 16:06:10|22019.22|22019.22|22019.75|22019.75|22019.75|22019.75|22019.22|22019.22|0
1608566780000|2020-12-21 16:06:20|22019.52|22019.52|22020.05|22020.05|22020.05|22020.05|22019.52|22019.52|0
1608566790000|2020-12-21 16:06:30|22021.44|22021.44|22023.21|22023.21|22023.21|22023.21|22021.21|22021.21|0
1608566800000|2020-12-21 16:06:40|22023.74|22023.74|22027.13|22027.13|22027.13|22027.13|22022.11|22022.11|0
1608566810000|2020-12-21 16:06:50|22028.69|22028.69|22025.6|22025.6|22029.5|22029.5|22025.6|22025.6|0
1608566820000|2020-12-21 16:07:00|22024.94|22024.94|22024.98|22024.98|22026.37|22026.37|22024.94|22024.94|0
1608566830000|2020-12-21 16:07:10|22024.76|22024.76|22028.95|22028.95|22028.95|22028.95|22024.54|22024.54|0
1608566840000|2020-12-21 16:07:20|22027.57|22027.57|22017.76|22017.76|22027.57|22027.57|22017.76|22017.76|0
1608566850000|2020-12-21 16:07:30|22017.08|22017.08|22012.77|22012.77|22017.08|22017.08|22012.77|22012.77|0
1608566860000|2020-12-21 16:07:40|22010.42|22010.42|22007.45|22007.45|22010.6|22010.6|22007.45|22007.45|0
1608566870000|2020-12-21 16:07:50|22006.07|22006.07|22002.15|22002.15|22006.07|22006.07|22001.09|22001.09|0
1608566880000|2020-12-21 16:08:00|22001.62|22001.62|21998.76|21998.76|22001.62|22001.62|21998.31|21998.31|0
1608566890000|2020-12-21 16:08:10|21998.53|21998.53|21996.85|21996.85|21998.53|21998.53|21996.85|21996.85|0
1608566900000|2020-12-21 16:08:20|21996.32|21996.32|21994.89|21994.89|21996.32|21996.32|21993.5|21993.5|0
1608566910000|2020-12-21 16:08:30|21994.77|21994.77|22007.28|22007.28|22007.28|22007.28|21994.77|21994.77|0
1608566920000|2020-12-21 16:08:40|22007.5|22007.5|22006.68|22006.68|22008.36|22008.36|22006.68|22006.68|0
1608566930000|2020-12-21 16:08:50|22006.82|22006.82|22012.46|22012.46|22012.46|22012.46|22006.82|22006.82|0
1608566940000|2020-12-21 16:09:00|22011.07|22011.07|22007.48|22007.48|22011.6|22011.6|22007.48|22007.48|0
1608566950000|2020-12-21 16:09:10|22007.26|22007.26|22007.6|22007.6|22007.6|22007.6|22006.82|22006.82|0
1608566960000|2020-12-21 16:09:20|22008.04|22008.04|22008.73|22008.73|22008.86|22008.86|22008.04|22008.04|0
1608566970000|2020-12-21 16:09:30|22007.34|22007.34|22010.95|22010.95|22010.95|22010.95|22007.34|22007.34|0
1608566980000|2020-12-21 16:09:40|22014.13|22014.13|22017.63|22017.63|22017.63|22017.63|22014.13|22014.13|0
1608566990000|2020-12-21 16:09:50|22016.25|22016.25|22018.32|22018.32|22018.32|22018.32|22016.25|22016.25|0
1608567000000|2020-12-21 16:10:00|22015.79|22015.79|22014.47|22014.47|22015.79|22015.79|22014.47|22014.47|0
1608567010000|2020-12-21 16:10:10|22014.69|22014.69|22016.3|22016.3|22016.3|22016.3|22014.69|22014.69|0
1608567020000|2020-12-21 16:10:20|22014.92|22014.92|22014.99|22014.99|22014.99|22014.99|22014.92|22014.92|0
1608567030000|2020-12-21 16:10:30|22014.46|22014.46|22011.35|22011.35|22014.46|22014.46|22010.29|22010.29|0
1608567040000|2020-12-21 16:10:40|22010.29|22010.29|22007.25|22007.25|22010.29|22010.29|22007.25|22007.25|0
1608567050000|2020-12-21 16:10:50|22004.48|22004.48|22008.91|22008.91|22008.91|22008.91|22003.79|22003.79|0
1608567060000|2020-12-21 16:11:00|22006.75|22006.75|22009.19|22009.19|22009.19|22009.19|22006.75|22006.75|0
1608567070000|2020-12-21 16:11:10|22009.33|22009.33|22014.02|22014.02|22014.02|22014.02|22008.27|22008.27|0
1608567080000|2020-12-21 16:11:20|22015.08|22015.08|22015.61|22015.61|22015.61|22015.61|22015.08|22015.08|0
1608567090000|2020-12-21 16:11:30|22015.85|22015.85|22012.62|22012.62|22015.85|22015.85|22012.62|22012.62|0
1608567100000|2020-12-21 16:11:40|22012.09|22012.09|22012.44|22012.44|22012.44|22012.44|22011.66|22011.66|0
1608567110000|2020-12-21 16:11:50|22012.21|22012.21|22009.7|22009.7|22012.21|22012.21|22009.02|22009.02|0
1608567120000|2020-12-21 16:12:00|22011.09|22011.09|22011.78|22011.78|22011.78|22011.78|22009.7|22009.7|0
1608567130000|2020-12-21 16:12:10|22012.31|22012.31|22009.21|22009.21|22012.31|22012.31|22006.33|22006.33|0
1608567140000|2020-12-21 16:12:20|22008.98|22008.98|22010.13|22010.13|22010.13|22010.13|22008.98|22008.98|0
1608567150000|2020-12-21 16:12:30|22010.24|22010.24|22013.19|22013.19|22013.19|22013.19|22010.24|22010.24|0
1608567160000|2020-12-21 16:12:40|22014.57|22014.57|22019.83|22019.83|22019.83|22019.83|22014.57|22014.57|0
1608567170000|2020-12-21 16:12:50|22020.61|22020.61|22020.61|22020.61|22020.61|22020.61|22020.61|22020.61|0
1608567180000|2020-12-21 16:13:00|22020.83|22020.83|22025.54|22025.54|22025.54|22025.54|22020.83|22020.83|0
1608567190000|2020-12-21 16:13:10|22025.47|22025.47|22025.94|22025.94|22026|22026|22024.09|22024.09|0
1608567200000|2020-12-21 16:13:20|22026.16|22026.16|22029.15|22029.15|22029.38|22029.38|22026.16|22026.16|0
1608567210000|2020-12-21 16:13:30|22029.37|22029.37|22029.1|22029.1|22030.16|22030.16|22029.1|22029.1|0
1608567220000|2020-12-21 16:13:40|22030.48|22030.48|22033.14|22033.14|22033.14|22033.14|22030.48|22030.48|0
1608567230000|2020-12-21 16:13:50|22033.93|22033.93|22035.76|22035.76|22035.99|22035.99|22033.93|22033.93|0
1608567240000|2020-12-21 16:14:00|22036.55|22036.55|22034.81|22034.81|22036.55|22036.55|22033.69|22033.69|0
1608567250000|2020-12-21 16:14:10|22035.59|22035.59|22043.95|22043.95|22043.95|22043.95|22035.59|22035.59|0
1608567260000|2020-12-21 16:14:20|22043.42|22043.42|22038.67|22038.67|22043.42|22043.42|22038.67|22038.67|0
1608567270000|2020-12-21 16:14:30|22038.91|22038.91|22030.82|22030.82|22038.91|22038.91|22030.82|22030.82|0
1608567280000|2020-12-21 16:14:40|22031.35|22031.35|22032.19|22032.19|22032.19|22032.19|22030.6|22030.6|0
1608567290000|2020-12-21 16:14:50|22033.57|22033.57|22033.92|22033.92|22034.11|22034.11|22032.74|22032.74|0
1608567300000|2020-12-21 16:15:00|22033.39|22033.39|22030.88|22030.88|22033.39|22033.39|22030.88|22030.88|0
1608567310000|2020-12-21 16:15:10|22031.41|22031.41|22036.09|22036.09|22036.62|22036.62|22031.41|22031.41|0
1608567320000|2020-12-21 16:15:20|22035.56|22035.56|22031|22031|22035.56|22035.56|22031|22031|0
1608567330000|2020-12-21 16:15:30|22030.93|22030.93|22025.52|22025.52|22030.93|22030.93|22023.08|22023.08|0
1608567340000|2020-12-21 16:15:40|22023.61|22023.61|22018.97|22018.97|22023.61|22023.61|22018.86|22018.86|0
1608567350000|2020-12-21 16:15:50|22015.15|22015.15|22014.4|22014.4|22015.15|22015.15|22014.4|22014.4|0
1608567360000|2020-12-21 16:16:00|22014.18|22014.18|22018.75|22018.75|22018.75|22018.75|22014.18|22014.18|0
1608567370000|2020-12-21 16:16:10|22020.14|22020.14|22019.42|22019.42|22021.42|22021.42|22019.42|22019.42|0
1608567380000|2020-12-21 16:16:20|22020.8|22020.8|22020.8|22020.8|22020.8|22020.8|22020.8|22020.8|0
1608567390000|2020-12-21 16:16:30|22017.16|22017.16|22014.1|22014.1|22017.16|22017.16|22014.1|22014.1|0
1608567400000|2020-12-21 16:16:40|22014.22|22014.22|22021.59|22021.59|22021.59|22021.59|22013.54|22013.54|0
1608567410000|2020-12-21 16:16:50|22021.06|22021.06|22022.26|22022.26|22022.4|22022.4|22021.06|22021.06|0
1608567420000|2020-12-21 16:17:00|22020.87|22020.87|22021.28|22021.28|22021.28|22021.28|22019.37|22019.37|0
1608567430000|2020-12-21 16:17:10|22021.51|22021.51|22026.92|22026.92|22027.05|22027.05|22021.51|22021.51|0
1608567440000|2020-12-21 16:17:20|22025.33|22025.33|22023.69|22023.69|22025.33|22025.33|22023.69|22023.69|0
1608567450000|2020-12-21 16:17:30|22023.83|22023.83|22027.74|22027.74|22027.74|22027.74|22023.69|22023.69|0
1608567460000|2020-12-21 16:17:40|22027.86|22027.86|22026.11|22026.11|22027.86|22027.86|22026.11|22026.11|0
1608567470000|2020-12-21 16:17:50|22024.51|22024.51|22029.87|22029.87|22029.87|22029.87|22024.51|22024.51|0
1608567480000|2020-12-21 16:18:00|22029.18|22029.18|22034.31|22034.31|22034.31|22034.31|22029.18|22029.18|0
1608567490000|2020-12-21 16:18:10|22033.62|22033.62|22035.26|22035.26|22035.26|22035.26|22032.24|22032.24|0
1608567500000|2020-12-21 16:18:20|22035.95|22035.95|22037.73|22037.73|22039.18|22039.18|22035.95|22035.95|0
1608567510000|2020-12-21 16:18:30|22038.95|22038.95|22037.47|22037.47|22038.95|22038.95|22037.47|22037.47|0
1608567520000|2020-12-21 16:18:40|22036.41|22036.41|22035.03|22035.03|22036.55|22036.55|22034.25|22034.25|0
1608567530000|2020-12-21 16:18:50|22035.72|22035.72|22037.8|22037.8|22037.8|22037.8|22035.72|22035.72|0
1608567540000|2020-12-21 16:19:00|22037.73|22037.73|22035|22035|22037.73|22037.73|22035|22035|0
1608567550000|2020-12-21 16:19:10|22033.94|22033.94|22035.37|22035.37|22036.71|22036.71|22033.94|22033.94|0
1608567560000|2020-12-21 16:19:20|22035.44|22035.44|22044.13|22044.13|22044.24|22044.24|22035.44|22035.44|0
1608567570000|2020-12-21 16:19:30|22044.2|22044.2|22045.28|22045.28|22045.28|22045.28|22044.06|22044.06|0
1608567580000|2020-12-21 16:19:40|22045.5|22045.5|22042.12|22042.12|22045.5|22045.5|22042.12|22042.12|0
1608567590000|2020-12-21 16:19:50|22042.19|22042.19|22041.77|22041.77|22042.19|22042.19|22041.06|22041.06|0
1608567600000|2020-12-21 16:20:00|22040.3|22040.3|22038.73|22038.73|22040.3|22040.3|22033.77|22033.77|0
1608567610000|2020-12-21 16:20:10|22040.12|22040.12|22037.67|22037.67|22040.12|22040.12|22037.67|22037.67|0
1608567620000|2020-12-21 16:20:20|22037.74|22037.74|22044.02|22044.02|22044.02|22044.02|22037.67|22037.67|0
1608567630000|2020-12-21 16:20:30|22044.7|22044.7|22052.11|22052.11|22052.11|22052.11|22044.7|22044.7|0
1608567640000|2020-12-21 16:20:40|22053.68|22053.68|22053.36|22053.36|22057.19|22057.19|22052.83|22052.83|0
1608567650000|2020-12-21 16:20:50|22051.98|22051.98|22051.29|22051.29|22051.98|22051.98|22051.29|22051.29|0
1608567660000|2020-12-21 16:21:00|22050.76|22050.76|22044.17|22044.17|22050.76|22050.76|22044.17|22044.17|0
1608567670000|2020-12-21 16:21:10|22043.64|22043.64|22041.33|22041.33|22046.53|22046.53|22041.33|22041.33|0
1608567680000|2020-12-21 16:21:20|22036.97|22036.97|22035.76|22035.76|22036.97|22036.97|22035.76|22035.76|0
1608567690000|2020-12-21 16:21:30|22031.3|22031.3|22031.76|22031.76|22031.76|22031.76|22031.08|22031.08|0
1608567700000|2020-12-21 16:21:40|22031.97|22031.97|22031.82|22031.82|22031.97|22031.97|22030.23|22030.23|0
1608567710000|2020-12-21 16:21:50|22030.23|22030.23|22031.14|22031.14|22031.14|22031.14|22030.23|22030.23|0
1608567720000|2020-12-21 16:22:00|22031.93|22031.93|22040.1|22040.1|22040.1|22040.1|22031.93|22031.93|0
1608567730000|2020-12-21 16:22:10|22040.54|22040.54|22038.93|22038.93|22040.54|22040.54|22038.93|22038.93|0
1608567750000|2020-12-21 16:22:30|22039.05|22039.05|22040.43|22040.43|22040.43|22040.43|22039.05|22039.05|0
1608567760000|2020-12-21 16:22:40|22041.49|22041.49|22042.81|22042.81|22042.81|22042.81|22041.49|22041.49|0
1608567770000|2020-12-21 16:22:50|22040.89|22040.89|22043.98|22043.98|22045.37|22045.37|22040.11|22040.11|0
1608567780000|2020-12-21 16:23:00|22044.21|22044.21|22044.21|22044.21|22044.21|22044.21|22044.21|22044.21|0
1608567790000|2020-12-21 16:23:10|22045.58|22045.58|22050.3|22050.3|22050.3|22050.3|22045.29|22045.29|0
1608567800000|2020-12-21 16:23:20|22050.83|22050.83|22050.51|22050.51|22050.97|22050.97|22050.44|22050.44|0
1608567810000|2020-12-21 16:23:30|22050.37|22050.37|22045.17|22045.17|22050.44|22050.44|22045.17|22045.17|0
1608567820000|2020-12-21 16:23:40|22043.79|22043.79|22040.84|22040.84|22043.79|22043.79|22040.84|22040.84|0
1608567830000|2020-12-21 16:23:50|22039.46|22039.46|22037.87|22037.87|22039.46|22039.46|22037.34|22037.34|0
1608567840000|2020-12-21 16:24:00|22037.75|22037.75|22041.04|22041.04|22041.04|22041.04|22037.35|22037.35|0
1608567850000|2020-12-21 16:24:10|22041.57|22041.57|22048.19|22048.19|22048.19|22048.19|22041.57|22041.57|0
1608567860000|2020-12-21 16:24:20|22048.25|22048.25|22056.6|22056.6|22056.6|22056.6|22048.25|22048.25|0
1608567870000|2020-12-21 16:24:30|22056.54|22056.54|22059|22059|22059|22059|22056.54|22056.54|0
1608567880000|2020-12-21 16:24:40|22059.14|22059.14|22053.39|22053.39|22059.14|22059.14|22053.39|22053.39|0
1608567890000|2020-12-21 16:24:50|22053.59|22053.59|22052.43|22052.43|22053.59|22053.59|22052.43|22052.43|0
1608567900000|2020-12-21 16:25:00|22051.21|22051.21|22049.9|22049.9|22051.21|22051.21|22049.83|22049.83|0
1608567910000|2020-12-21 16:25:10|22051.97|22051.97|22052.48|22052.48|22053.56|22053.56|22051.97|22051.97|0
1608567920000|2020-12-21 16:25:20|22051.09|22051.09|22053.44|22053.44|22053.44|22053.44|22050.3|22050.3|0
1608567930000|2020-12-21 16:25:30|22052.06|22052.06|22064.67|22064.67|22066.26|22066.26|22052.06|22052.06|0
1608567940000|2020-12-21 16:25:40|22066.74|22066.74|22066.62|22066.62|22066.74|22066.74|22066.62|22066.62|0
1608567950000|2020-12-21 16:25:50|22066.87|22066.87|22063.81|22063.81|22066.87|22066.87|22063.81|22063.81|0
1608567960000|2020-12-21 16:26:00|22062.42|22062.42|22065.64|22065.64|22065.86|22065.86|22062.42|22062.42|0
1608567970000|2020-12-21 16:26:10|22065.11|22065.11|22062.19|22062.19|22065.11|22065.11|22061.66|22061.66|0
1608567980000|2020-12-21 16:26:20|22060.8|22060.8|22060.8|22060.8|22060.8|22060.8|22060.8|22060.8|0
1608567990000|2020-12-21 16:26:30|22059.24|22059.24|22061.08|22061.08|22061.08|22061.08|22059.24|22059.24|0
1608568000000|2020-12-21 16:26:40|22061.02|22061.02|22062.27|22062.27|22062.27|22062.27|22060.95|22060.95|0
1608568010000|2020-12-21 16:26:50|22061.48|22061.48|22062.8|22062.8|22062.8|22062.8|22061.48|22061.48|0
1608568020000|2020-12-21 16:27:00|22062.01|22062.01|22055.65|22055.65|22062.01|22062.01|22054.99|22054.99|0
1608568030000|2020-12-21 16:27:10|22059.8|22059.8|22059.67|22059.67|22059.8|22059.8|22059.67|22059.67|0
1608568040000|2020-12-21 16:27:20|22060.45|22060.45|22061.39|22061.39|22061.39|22061.39|22060.33|22060.33|0
1608568050000|2020-12-21 16:27:30|22060.01|22060.01|22059.32|22059.32|22060.01|22060.01|22059.32|22059.32|0
1608568060000|2020-12-21 16:27:40|22059.44|22059.44|22059.82|22059.82|22059.82|22059.82|22059.44|22059.44|0
1608568070000|2020-12-21 16:27:50|22060.6|22060.6|22062.89|22062.89|22062.89|22062.89|22060.48|22060.48|0
1608568080000|2020-12-21 16:28:00|22063.42|22063.42|22061.53|22061.53|22063.42|22063.42|22058.19|22058.19|0
1608568090000|2020-12-21 16:28:10|22060.15|22060.15|22053.82|22053.82|22060.15|22060.15|22053.82|22053.82|0
1608568100000|2020-12-21 16:28:20|22053.29|22053.29|22050.02|22050.02|22053.29|22053.29|22049.33|22049.33|0
1608568110000|2020-12-21 16:28:30|22050.8|22050.8|22041.6|22041.6|22050.8|22050.8|22041.6|22041.6|0
1608568120000|2020-12-21 16:28:40|22040.82|22040.82|22038.3|22038.3|22040.82|22040.82|22035.02|22035.02|0
1608568130000|2020-12-21 16:28:50|22038.39|22038.39|22026.74|22026.74|22038.39|22038.39|22026.74|22026.74|0
1608568140000|2020-12-21 16:29:00|22025.35|22025.35|22031.58|22031.58|22037.44|22037.44|22025.35|22025.35|0
1608568150000|2020-12-21 16:29:10|22031.46|22031.46|22030.79|22030.79|22031.57|22031.57|22029.44|22029.44|0
1608568160000|2020-12-21 16:29:20|22030.65|22030.65|22026.77|22026.77|22031.97|22031.97|22026.09|22026.09|0
1608568170000|2020-12-21 16:29:30|22025.46|22025.46|22028.81|22028.81|22029.26|22029.26|22024.79|22024.79|0
1608568180000|2020-12-21 16:29:40|22030.93|22030.93|22022.54|22022.54|22030.93|22030.93|22021.85|22021.85|0
1608568190000|2020-12-21 16:29:50|22022.68|22022.68|22024.98|22024.98|22026.13|22026.13|22021.01|22021.01|0
1608624900000|2020-12-22 08:15:00|21844.65|21844.65|21843.77|21843.77|21844.65|21844.65|21843.24|21843.24|0
1608624910000|2020-12-22 08:15:10|21844.46|21844.46|21850.38|21850.38|21850.38|21850.38|21844.46|21844.46|0
1608624920000|2020-12-22 08:15:20|21849.32|21849.32|21836.31|21836.31|21849.32|21849.32|21835.25|21835.25|0
1608624930000|2020-12-22 08:15:30|21836.76|21836.76|21841.02|21841.02|21841.02|21841.02|21836.76|21836.76|0
1608624940000|2020-12-22 08:15:40|21841.48|21841.48|21844.24|21844.24|21844.24|21844.24|21841.48|21841.48|0
1608624950000|2020-12-22 08:15:50|21844.77|21844.77|21846.59|21846.59|21846.59|21846.59|21844.47|21844.47|0
1608624960000|2020-12-22 08:16:00|21846.06|21846.06|21852.55|21852.55|21852.55|21852.55|21846.06|21846.06|0
1608624970000|2020-12-22 08:16:10|21853|21853|21851.07|21851.07|21855.47|21855.47|21851.07|21851.07|0
1608624980000|2020-12-22 08:16:20|21851.39|21851.39|21859.44|21859.44|21860.5|21860.5|21851.39|21851.39|0
1608624990000|2020-12-22 08:16:30|21864.15|21864.15|21854.63|21854.63|21864.15|21864.15|21851.35|21851.35|0
1608625000000|2020-12-22 08:16:40|21854.16|21854.16|21851.49|21851.49|21854.48|21854.48|21848.21|21848.21|0
1608625010000|2020-12-22 08:16:50|21850.96|21850.96|21850.58|21850.58|21850.96|21850.96|21846.75|21846.75|0
1608625020000|2020-12-22 08:17:00|21851.96|21851.96|21856.78|21856.78|21856.78|21856.78|21850.71|21850.71|0
1608625030000|2020-12-22 08:17:10|21853.82|21853.82|21845.22|21845.22|21853.82|21853.82|21845.22|21845.22|0
1608625040000|2020-12-22 08:17:20|21845.45|21845.45|21843.11|21843.11|21845.45|21845.45|21843.11|21843.11|0
1608625050000|2020-12-22 08:17:30|21840.87|21840.87|21844.85|21844.85|21844.85|21844.85|21837.57|21837.57|0
1608625060000|2020-12-22 08:17:40|21845.38|21845.38|21857.71|21857.71|21857.71|21857.71|21845.38|21845.38|0
1608625070000|2020-12-22 08:17:50|21858.62|21858.62|21856.97|21856.97|21858.62|21858.62|21856.97|21856.97|0
1608625080000|2020-12-22 08:18:00|21856.44|21856.44|21850.82|21850.82|21856.44|21856.44|21850.82|21850.82|0
1608625090000|2020-12-22 08:18:10|21848.07|21848.07|21850.34|21850.34|21850.34|21850.34|21847.54|21847.54|0
1608625100000|2020-12-22 08:18:20|21849.81|21849.81|21849.95|21849.95|21851.01|21851.01|21849.81|21849.81|0
1608625110000|2020-12-22 08:18:30|21849.89|21849.89|21850.16|21850.16|21850.16|21850.16|21849.11|21849.11|0
1608625120000|2020-12-22 08:18:40|21849.25|21849.25|21855.52|21855.52|21855.52|21855.52|21849.25|21849.25|0
1608625130000|2020-12-22 08:18:50|21857.08|21857.08|21871.9|21871.9|21871.9|21871.9|21857.08|21857.08|0
1608625140000|2020-12-22 08:19:00|21872.34|21872.34|21874.94|21874.94|21875.47|21875.47|21872.18|21872.18|0
1608625150000|2020-12-22 08:19:10|21874.41|21874.41|21877.57|21877.57|21877.79|21877.79|21874.41|21874.41|0
1608625160000|2020-12-22 08:19:20|21878.94|21878.94|21876.23|21876.23|21880.53|21880.53|21875.17|21875.17|0
1608625170000|2020-12-22 08:19:30|21876.56|21876.56|21880.11|21880.11|21880.11|21880.11|21876.56|21876.56|0
1608625180000|2020-12-22 08:19:40|21879.58|21879.58|21886.07|21886.07|21886.07|21886.07|21879.58|21879.58|0
1608625190000|2020-12-22 08:19:50|21885.38|21885.38|21886.44|21886.44|21889.62|21889.62|21885.38|21885.38|0
1608625200000|2020-12-22 08:20:00|21885.91|21885.91|21877.11|21877.11|21885.91|21885.91|21876.51|21876.51|0
1608625210000|2020-12-22 08:20:10|21875.72|21875.72|21875.88|21875.88|21876.57|21876.57|21875.72|21875.72|0
1608625220000|2020-12-22 08:20:20|21877.94|21877.94|21877.49|21877.49|21877.94|21877.94|21877.49|21877.49|0
1608625230000|2020-12-22 08:20:30|21876.11|21876.11|21874.26|21874.26|21876.11|21876.11|21874.26|21874.26|0
1608625240000|2020-12-22 08:20:40|21875.05|21875.05|21869.76|21869.76|21875.11|21875.11|21869.76|21869.76|0
1608625250000|2020-12-22 08:20:50|21871.15|21871.15|21876.24|21876.24|21876.24|21876.24|21871.15|21871.15|0
1608625260000|2020-12-22 08:21:00|21877.81|21877.81|21885.46|21885.46|21885.46|21885.46|21877.81|21877.81|0
1608625270000|2020-12-22 08:21:10|21885.26|21885.26|21888|21888|21888|21888|21885.26|21885.26|0
1608625280000|2020-12-22 08:21:20|21888.46|21888.46|21888.46|21888.46|21888.46|21888.46|21888.46|21888.46|0
1608625290000|2020-12-22 08:21:30|21891.22|21891.22|21891.22|21891.22|21891.22|21891.22|21891.22|21891.22|0
1608625300000|2020-12-22 08:21:40|21890.05|21890.05|21892.17|21892.17|21892.17|21892.17|21890.05|21890.05|0
1608625310000|2020-12-22 08:21:50|21891.64|21891.64|21890.76|21890.76|21894.4|21894.4|21890.76|21890.76|0
1608625320000|2020-12-22 08:22:00|21889.39|21889.39|21889.1|21889.1|21889.39|21889.39|21888.88|21888.88|0
1608625330000|2020-12-22 08:22:10|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|21889.79|0
1608625340000|2020-12-22 08:22:20|21889.11|21889.11|21888.26|21888.26|21889.11|21889.11|21883.14|21883.14|0
1608625350000|2020-12-22 08:22:30|21886.87|21886.87|21881.99|21881.99|21886.87|21886.87|21877.9|21877.9|0
1608625360000|2020-12-22 08:22:40|21882.77|21882.77|21885.21|21885.21|21885.21|21885.21|21882.77|21882.77|0
1608625370000|2020-12-22 08:22:50|21883.83|21883.83|21883.96|21883.96|21883.96|21883.96|21883.83|21883.83|0
1608625380000|2020-12-22 08:23:00|21883.17|21883.17|21876.07|21876.07|21883.41|21883.41|21876.07|21876.07|0
1608625390000|2020-12-22 08:23:10|21876.3|21876.3|21870.77|21870.77|21876.98|21876.98|21870.77|21870.77|0
1608625400000|2020-12-22 08:23:20|21874.21|21874.21|21885.71|21885.71|21885.71|21885.71|21874.21|21874.21|0
1608625410000|2020-12-22 08:23:30|21885.59|21885.59|21888.26|21888.26|21889.32|21889.32|21885.59|21885.59|0
1608625420000|2020-12-22 08:23:40|21891.02|21891.02|21894.26|21894.26|21895.04|21895.04|21891.02|21891.02|0
1608625430000|2020-12-22 08:23:50|21894.38|21894.38|21893.55|21893.55|21894.61|21894.61|21893.55|21893.55|0
1608625440000|2020-12-22 08:24:00|21891.98|21891.98|21889.38|21889.38|21891.98|21891.98|21889.38|21889.38|0
1608625450000|2020-12-22 08:24:10|21888|21888|21888.78|21888.78|21888.78|21888.78|21888|21888|0
1608625460000|2020-12-22 08:24:20|21884.75|21884.75|21870.34|21870.34|21884.75|21884.75|21870.34|21870.34|0
1608625470000|2020-12-22 08:24:30|21868.78|21868.78|21868.45|21868.45|21868.78|21868.78|21867.39|21867.39|0
1608625480000|2020-12-22 08:24:40|21866.33|21866.33|21871.14|21871.14|21871.14|21871.14|21865.4|21865.4|0
1608625490000|2020-12-22 08:24:50|21869.23|21869.23|21868.14|21868.14|21872.73|21872.73|21868.14|21868.14|0
1608625500000|2020-12-22 08:25:00|21868.26|21868.26|21864.82|21864.82|21868.26|21868.26|21864.82|21864.82|0
1608625510000|2020-12-22 08:25:10|21859.32|21859.32|21854.91|21854.91|21859.32|21859.32|21854.91|21854.91|0
1608625520000|2020-12-22 08:25:20|21855.04|21855.04|21854.05|21854.05|21855.04|21855.04|21854.05|21854.05|0
1608625530000|2020-12-22 08:25:30|21857.88|21857.88|21857.43|21857.43|21857.88|21857.88|21857.43|21857.43|0
1608625550000|2020-12-22 08:25:50|21854.66|21854.66|21843.81|21843.81|21854.66|21854.66|21843.81|21843.81|0
1608625560000|2020-12-22 08:26:00|21841.06|21841.06|21846.27|21846.27|21846.46|21846.46|21841.06|21841.06|0
1608625570000|2020-12-22 08:26:10|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|21846.04|0
1608625580000|2020-12-22 08:26:20|21846.23|21846.23|21836.23|21836.23|21846.23|21846.23|21834.11|21834.11|0
1608625590000|2020-12-22 08:26:30|21837.79|21837.79|21837.49|21837.49|21838.32|21838.32|21837.49|21837.49|0
1608625600000|2020-12-22 08:26:40|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|21836.71|0
1608625610000|2020-12-22 08:26:50|21834.59|21834.59|21832.95|21832.95|21834.59|21834.59|21828.14|21828.14|0
1608625620000|2020-12-22 08:27:00|21831.34|21831.34|21832.4|21832.4|21832.4|21832.4|21831.34|21831.34|0
1608625630000|2020-12-22 08:27:10|21831.69|21831.69|21835.25|21835.25|21835.25|21835.25|21831.69|21831.69|0
1608625640000|2020-12-22 08:27:20|21834.79|21834.79|21820.99|21820.99|21834.79|21834.79|21820.99|21820.99|0
1608625650000|2020-12-22 08:27:30|21821.77|21821.77|21822.55|21822.55|21822.55|21822.55|21821.77|21821.77|0
1608625660000|2020-12-22 08:27:40|21823.94|21823.94|21832|21832|21834.98|21834.98|21823.94|21823.94|0
1608625670000|2020-12-22 08:27:50|21835.3|21835.3|21837.4|21837.4|21837.4|21837.4|21835.3|21835.3|0
1608625680000|2020-12-22 08:28:00|21838.99|21838.99|21834.3|21834.3|21839.05|21839.05|21834.3|21834.3|0
1608625690000|2020-12-22 08:28:10|21834.02|21834.02|21827.06|21827.06|21834.02|21834.02|21827.06|21827.06|0
1608625700000|2020-12-22 08:28:20|21827.17|21827.17|21829.33|21829.33|21829.33|21829.33|21827.17|21827.17|0
1608625710000|2020-12-22 08:28:30|21826.89|21826.89|21822.62|21822.62|21827.01|21827.01|21822.62|21822.62|0
1608625720000|2020-12-22 08:28:40|21823.15|21823.15|21825.53|21825.53|21826.21|21826.21|21822.16|21822.16|0
1608625730000|2020-12-22 08:28:50|21826.31|21826.31|21831.59|21831.59|21831.81|21831.81|21826.31|21826.31|0
1608625740000|2020-12-22 08:29:00|21830.53|21830.53|21830.53|21830.53|21830.53|21830.53|21830.53|21830.53|0
1608625750000|2020-12-22 08:29:10|21828.18|21828.18|21831.48|21831.48|21832.86|21832.86|21828.18|21828.18|0
1608625760000|2020-12-22 08:29:20|21831.03|21831.03|21820.61|21820.61|21831.03|21831.03|21820.61|21820.61|0
1608625770000|2020-12-22 08:29:30|21819.92|21819.92|21813.85|21813.85|21820.51|21820.51|21813.85|21813.85|0
1608625780000|2020-12-22 08:29:40|21813.65|21813.65|21810.9|21810.9|21813.65|21813.65|21809.11|21809.11|0
1608625790000|2020-12-22 08:29:50|21804.6|21804.6|21807.17|21807.17|21807.17|21807.17|21802.48|21802.48|0
1608625800000|2020-12-22 08:30:00|21807.62|21807.62|21808.88|21808.88|21809.79|21809.79|21807.62|21807.62|0
1608625810000|2020-12-22 08:30:10|21811.05|21811.05|21812.94|21812.94|21814.26|21814.26|21810.25|21810.25|0
1608625820000|2020-12-22 08:30:20|21812.67|21812.67|21812.31|21812.31|21812.84|21812.84|21812|21812|0
1608625830000|2020-12-22 08:30:30|21812.25|21812.25|21816.45|21816.45|21816.45|21816.45|21808.09|21808.09|0
1608625840000|2020-12-22 08:30:40|21816.98|21816.98|21829.84|21829.84|21829.84|21829.84|21816.98|21816.98|0
1608625850000|2020-12-22 08:30:50|21829.18|21829.18|21827.7|21827.7|21829.18|21829.18|21827.7|21827.7|0
1608625860000|2020-12-22 08:31:00|21824.93|21824.93|21838.12|21838.12|21839.5|21839.5|21824.93|21824.93|0
1608625870000|2020-12-22 08:31:10|21838.8|21838.8|21849.95|21849.95|21849.95|21849.95|21838.8|21838.8|0
1608625880000|2020-12-22 08:31:20|21849.72|21849.72|21841.59|21841.59|21849.72|21849.72|21841.59|21841.59|0
1608625890000|2020-12-22 08:31:30|21841.78|21841.78|21841.25|21841.25|21841.78|21841.78|21841.25|21841.25|0
1608625900000|2020-12-22 08:31:40|21841.48|21841.48|21851.08|21851.08|21852.46|21852.46|21841.48|21841.48|0
1608625910000|2020-12-22 08:31:50|21849.7|21849.7|21844.31|21844.31|21849.7|21849.7|21844.31|21844.31|0
1608625920000|2020-12-22 08:32:00|21844.99|21844.99|21839.4|21839.4|21845.78|21845.78|21839.4|21839.4|0
1608625930000|2020-12-22 08:32:10|21838.01|21838.01|21838.71|21838.71|21838.71|21838.71|21838.01|21838.01|0
1608625940000|2020-12-22 08:32:20|21840.09|21840.09|21842.37|21842.37|21842.37|21842.37|21840.09|21840.09|0
1608625950000|2020-12-22 08:32:30|21843.75|21843.75|21845.34|21845.34|21845.34|21845.34|21843.75|21843.75|0
1608625960000|2020-12-22 08:32:40|21844.65|21844.65|21838.65|21838.65|21844.65|21844.65|21838.65|21838.65|0
1608625970000|2020-12-22 08:32:50|21839.33|21839.33|21840.12|21840.12|21840.12|21840.12|21839.33|21839.33|0
1608625980000|2020-12-22 08:33:00|21839.59|21839.59|21839.59|21839.59|21839.59|21839.59|21839.59|21839.59|0
1608625990000|2020-12-22 08:33:10|21835.21|21835.21|21833.68|21833.68|21835.21|21835.21|21833.68|21833.68|0
1608626000000|2020-12-22 08:33:20|21832.89|21832.89|21830.24|21830.24|21832.89|21832.89|21830.24|21830.24|0
1608626020000|2020-12-22 08:33:40|21828.86|21828.86|21827.03|21827.03|21828.86|21828.86|21827.03|21827.03|0
1608626030000|2020-12-22 08:33:50|21826.81|21826.81|21826.81|21826.81|21828.19|21828.19|21826.81|21826.81|0
1608626040000|2020-12-22 08:34:00|21826.28|21826.28|21826.07|21826.07|21827.87|21827.87|21826.07|21826.07|0
1608626050000|2020-12-22 08:34:10|21827.44|21827.44|21823.3|21823.3|21827.81|21827.81|21823.3|21823.3|0
1608626060000|2020-12-22 08:34:20|21825.42|21825.42|21834.61|21834.61|21834.61|21834.61|21825.42|21825.42|0
1608626070000|2020-12-22 08:34:30|21834.08|21834.08|21836.68|21836.68|21836.68|21836.68|21834.08|21834.08|0
1608626080000|2020-12-22 08:34:40|21840.44|21840.44|21840.44|21840.44|21840.44|21840.44|21840.44|21840.44|0
1608626090000|2020-12-22 08:34:50|21842.6|21842.6|21846.24|21846.24|21848.02|21848.02|21842.6|21842.6|0
1608626100000|2020-12-22 08:35:00|21845.71|21845.71|21833.7|21833.7|21845.71|21845.71|21833.7|21833.7|0
1608626110000|2020-12-22 08:35:10|21834.23|21834.23|21838.16|21838.16|21838.16|21838.16|21833.55|21833.55|0
1608626120000|2020-12-22 08:35:20|21840.05|21840.05|21843.55|21843.55|21843.55|21843.55|21840.05|21840.05|0
1608626130000|2020-12-22 08:35:30|21844.93|21844.93|21840.5|21840.5|21847.56|21847.56|21840.5|21840.5|0
1608626140000|2020-12-22 08:35:40|21838.94|21838.94|21836.93|21836.93|21838.94|21838.94|21836.48|21836.48|0
1608626150000|2020-12-22 08:35:50|21835.54|21835.54|21835.54|21835.54|21835.54|21835.54|21835.54|21835.54|0
1608626160000|2020-12-22 08:36:00|21835.77|21835.77|21833.33|21833.33|21838.74|21838.74|21833.33|21833.33|0
1608626170000|2020-12-22 08:36:10|21833.1|21833.1|21837.62|21837.62|21837.62|21837.62|21833.1|21833.1|0
1608626180000|2020-12-22 08:36:20|21837.35|21837.35|21837.34|21837.34|21837.35|21837.35|21836.66|21836.66|0
1608626200000|2020-12-22 08:36:40|21837.87|21837.87|21841.69|21841.69|21841.69|21841.69|21837.87|21837.87|0
1608626210000|2020-12-22 08:36:50|21845.93|21845.93|21846.16|21846.16|21847.53|21847.53|21845.93|21845.93|0
1608626220000|2020-12-22 08:37:00|21846.85|21846.85|21850.95|21850.95|21850.95|21850.95|21846.85|21846.85|0
1608626230000|2020-12-22 08:37:10|21846.79|21846.79|21835.8|21835.8|21846.79|21846.79|21835.8|21835.8|0
1608626240000|2020-12-22 08:37:20|21837.36|21837.36|21838.09|21838.09|21838.09|21838.09|21837.36|21837.36|0
1608626250000|2020-12-22 08:37:30|21837.64|21837.64|21843.75|21843.75|21845.14|21845.14|21837.64|21837.64|0
1608626260000|2020-12-22 08:37:40|21842.69|21842.69|21841.63|21841.63|21842.69|21842.69|21841.63|21841.63|0
1608626270000|2020-12-22 08:37:50|21843.02|21843.02|21843.47|21843.47|21843.47|21843.47|21843.02|21843.02|0
1608626280000|2020-12-22 08:38:00|21844.16|21844.16|21846.23|21846.23|21846.23|21846.23|21841.39|21841.39|0
1608626290000|2020-12-22 08:38:10|21846.68|21846.68|21846|21846|21846.68|21846.68|21846|21846|0
1608626300000|2020-12-22 08:38:20|21846.07|21846.07|21846.2|21846.2|21846.72|21846.72|21845.93|21845.93|0
1608626310000|2020-12-22 08:38:30|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|21845.97|0
1608626320000|2020-12-22 08:38:40|21845.28|21845.28|21850.72|21850.72|21850.72|21850.72|21845.28|21845.28|0
1608626330000|2020-12-22 08:38:50|21852.09|21852.09|21852.09|21852.09|21852.09|21852.09|21852.09|21852.09|0
1608626340000|2020-12-22 08:39:00|21852.22|21852.22|21851.14|21851.14|21854.66|21854.66|21851.14|21851.14|0
1608626350000|2020-12-22 08:39:10|21853.2|21853.2|21856.95|21856.95|21858.32|21858.32|21853.2|21853.2|0
1608626360000|2020-12-22 08:39:20|21859.7|21859.7|21862.47|21862.47|21862.47|21862.47|21859.7|21859.7|0
1608626370000|2020-12-22 08:39:30|21861.56|21861.56|21857.59|21857.59|21861.56|21861.56|21857.59|21857.59|0
1608626380000|2020-12-22 08:39:40|21853.44|21853.44|21841.31|21841.31|21853.44|21853.44|21841.31|21841.31|0
1608626390000|2020-12-22 08:39:50|21841.54|21841.54|21841.54|21841.54|21841.54|21841.54|21841.54|21841.54|0
1608626400000|2020-12-22 08:40:00|21842.07|21842.07|21846.9|21846.9|21846.9|21846.9|21842.07|21842.07|0
1608626410000|2020-12-22 08:40:10|21848.64|21848.64|21849.17|21849.17|21849.17|21849.17|21848.64|21848.64|0
1608626430000|2020-12-22 08:40:30|21848.72|21848.72|21848.72|21848.72|21848.72|21848.72|21848.72|21848.72|0
1608626440000|2020-12-22 08:40:40|21848.85|21848.85|21855.36|21855.36|21855.36|21855.36|21848.85|21848.85|0
1608626450000|2020-12-22 08:40:50|21858.12|21858.12|21848.15|21848.15|21858.12|21858.12|21848.15|21848.15|0
1608626460000|2020-12-22 08:41:00|21849.54|21849.54|21849.54|21849.54|21849.54|21849.54|21849.54|21849.54|0
1608626470000|2020-12-22 08:41:10|21853.36|21853.36|21853.47|21853.47|21853.47|21853.47|21853.36|21853.36|0
1608626480000|2020-12-22 08:41:20|21852.69|21852.69|21852.69|21852.69|21852.69|21852.69|21852.69|21852.69|0
1608626490000|2020-12-22 08:41:30|21849.72|21849.72|21848.34|21848.34|21849.72|21849.72|21848.34|21848.34|0
1608626510000|2020-12-22 08:41:50|21852.17|21852.17|21852.17|21852.17|21854.61|21854.61|21852.17|21852.17|0
1608626520000|2020-12-22 08:42:00|21855.93|21855.93|21855.93|21855.93|21855.93|21855.93|21855.93|21855.93|0
1608626530000|2020-12-22 08:42:10|21854.87|21854.87|21858.33|21858.33|21858.33|21858.33|21854.87|21854.87|0
1608626540000|2020-12-22 08:42:20|21859.06|21859.06|21862.89|21862.89|21862.89|21862.89|21859.06|21859.06|0
1608626550000|2020-12-22 08:42:30|21860.12|21860.12|21861.87|21861.87|21861.87|21861.87|21860.12|21860.12|0
1608626560000|2020-12-22 08:42:40|21862.78|21862.78|21862.78|21862.78|21862.78|21862.78|21862.78|21862.78|0
1608626570000|2020-12-22 08:42:50|21861.4|21861.4|21862.78|21862.78|21862.78|21862.78|21861.4|21861.4|0
1608626580000|2020-12-22 08:43:00|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|21862.56|0
1608626590000|2020-12-22 08:43:10|21861.87|21861.87|21860.49|21860.49|21861.87|21861.87|21860.49|21860.49|0
1608626600000|2020-12-22 08:43:20|21862.05|21862.05|21863.53|21863.53|21863.53|21863.53|21862.05|21862.05|0
1608626610000|2020-12-22 08:43:30|21863.46|21863.46|21862.65|21862.65|21863.46|21863.46|21862.65|21862.65|0
1608626620000|2020-12-22 08:43:40|21864.22|21864.22|21865.57|21865.57|21865.57|21865.57|21864.22|21864.22|0
1608626630000|2020-12-22 08:43:50|21865.64|21865.64|21865.5|21865.5|21865.64|21865.64|21865.5|21865.5|0
1608626640000|2020-12-22 08:44:00|21866.18|21866.18|21874.95|21874.95|21875.11|21875.11|21866.18|21866.18|0
1608626650000|2020-12-22 08:44:10|21877.94|21877.94|21878.16|21878.16|21878.16|21878.16|21877.94|21877.94|0
1608626660000|2020-12-22 08:44:20|21878.02|21878.02|21878.33|21878.33|21878.55|21878.55|21878.02|21878.02|0
1608626670000|2020-12-22 08:44:30|21883.28|21883.28|21891.82|21891.82|21891.82|21891.82|21883.28|21883.28|0
1608626680000|2020-12-22 08:44:40|21892.72|21892.72|21897.54|21897.54|21897.54|21897.54|21892.72|21892.72|0
1608626690000|2020-12-22 08:44:50|21899.13|21899.13|21899.46|21899.46|21899.46|21899.46|21899.13|21899.13|0
1608626700000|2020-12-22 08:45:00|21900.52|21900.52|21895.02|21895.02|21900.52|21900.52|21894.8|21894.8|0
1608626710000|2020-12-22 08:45:10|21895.25|21895.25|21895.25|21895.25|21895.25|21895.25|21895.25|21895.25|0
1608626720000|2020-12-22 08:45:20|21893.68|21893.68|21900.17|21900.17|21900.17|21900.17|21893.68|21893.68|0
1608626730000|2020-12-22 08:45:30|21900.86|21900.86|21900.99|21900.99|21900.99|21900.99|21900.86|21900.86|0
1608626740000|2020-12-22 08:45:40|21900.78|21900.78|21901.31|21901.31|21901.31|21901.31|21900.78|21900.78|0
1608626750000|2020-12-22 08:45:50|21906.84|21906.84|21904.72|21904.72|21906.84|21906.84|21904.72|21904.72|0
1608626770000|2020-12-22 08:46:10|21906.31|21906.31|21906.31|21906.31|21906.31|21906.31|21906.31|21906.31|0
1608626780000|2020-12-22 08:46:20|21906.54|21906.54|21906.31|21906.31|21906.54|21906.54|21906.31|21906.31|0
1608626790000|2020-12-22 08:46:30|21907.21|21907.21|21909.17|21909.17|21909.17|21909.17|21907.21|21907.21|0
1608626800000|2020-12-22 08:46:40|21910.08|21910.08|21911.14|21911.14|21911.14|21911.14|21910.08|21910.08|0
1608626810000|2020-12-22 08:46:50|21911.83|21911.83|21913.86|21913.86|21914.55|21914.55|21911.83|21911.83|0
1608626820000|2020-12-22 08:47:00|21913.33|21913.33|21913.55|21913.55|21913.55|21913.55|21913.33|21913.33|0
1608626830000|2020-12-22 08:47:10|21913.1|21913.1|21919.27|21919.27|21919.81|21919.81|21913.1|21913.1|0
1608626840000|2020-12-22 08:47:20|21919.34|21919.34|21919.76|21919.76|21919.76|21919.76|21919.34|21919.34|0
1608626850000|2020-12-22 08:47:30|21921.88|21921.88|21921.88|21921.88|21921.88|21921.88|21921.88|21921.88|0
1608626860000|2020-12-22 08:47:40|21919.76|21919.76|21919.76|21919.76|21919.76|21919.76|21919.76|21919.76|0
1608626880000|2020-12-22 08:48:00|21919.98|21919.98|21920.33|21920.33|21920.33|21920.33|21919.98|21919.98|0
1608626890000|2020-12-22 08:48:10|21920.18|21920.18|21918.75|21918.75|21920.18|21920.18|21918.75|21918.75|0
1608626900000|2020-12-22 08:48:20|21918.22|21918.22|21918.22|21918.22|21918.22|21918.22|21918.22|21918.22|0
1608626920000|2020-12-22 08:48:40|21918.45|21918.45|21923.82|21923.82|21923.82|21923.82|21917.92|21917.92|0
1608626930000|2020-12-22 08:48:50|21924.1|21924.1|21932.67|21932.67|21932.67|21932.67|21924.1|21924.1|0
1608626950000|2020-12-22 08:49:10|21932.21|21932.21|21933.82|21933.82|21935.2|21935.2|21932.21|21932.21|0
1608626960000|2020-12-22 08:49:20|21933.03|21933.03|21929.89|21929.89|21933.03|21933.03|21929.66|21929.66|0
1608626970000|2020-12-22 08:49:30|21929.66|21929.66|21933.27|21933.27|21933.27|21933.27|21929.13|21929.13|0
1608626980000|2020-12-22 08:49:40|21933.72|21933.72|21935.1|21935.1|21935.1|21935.1|21933.72|21933.72|0
1608626990000|2020-12-22 08:49:50|21936.67|21936.67|21936.67|21936.67|21936.67|21936.67|21936.67|21936.67|0
1608627000000|2020-12-22 08:50:00|21937.73|21937.73|21937.66|21937.66|21937.73|21937.73|21937.66|21937.66|0
1608627010000|2020-12-22 08:50:10|21938.45|21938.45|21942|21942|21942|21942|21938.45|21938.45|0
1608627020000|2020-12-22 08:50:20|21943.1|21943.1|21943.1|21943.1|21943.1|21943.1|21943.1|21943.1|0
1608627030000|2020-12-22 08:50:30|21944.69|21944.69|21948.85|21948.85|21948.85|21948.85|21944.69|21944.69|0
1608627040000|2020-12-22 08:50:40|21949.91|21949.91|21949.91|21949.91|21949.91|21949.91|21949.91|21949.91|0
1608627050000|2020-12-22 08:50:50|21949.38|21949.38|21950.46|21950.46|21951.52|21951.52|21948.7|21948.7|0
1608627060000|2020-12-22 08:51:00|21949.68|21949.68|21948.13|21948.13|21949.68|21949.68|21948.13|21948.13|0
1608627070000|2020-12-22 08:51:10|21948.35|21948.35|21943.13|21943.13|21948.35|21948.35|21943.13|21943.13|0
1608627080000|2020-12-22 08:51:20|21938.38|21938.38|21934.69|21934.69|21939.44|21939.44|21934.69|21934.69|0
1608627090000|2020-12-22 08:51:30|21936.26|21936.26|21940.84|21940.84|21940.84|21940.84|21936.26|21936.26|0
1608627100000|2020-12-22 08:51:40|21942.41|21942.41|21941.62|21941.62|21942.41|21942.41|21941.62|21941.62|0
1608627110000|2020-12-22 08:51:50|21944.39|21944.39|21946.44|21946.44|21946.44|21946.44|21944.39|21944.39|0
1608627120000|2020-12-22 08:52:00|21947.23|21947.23|21953.81|21953.81|21953.81|21953.81|21947.23|21947.23|0
1608627130000|2020-12-22 08:52:10|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|0
1608627140000|2020-12-22 08:52:20|21959.72|21959.72|21959.72|21959.72|21959.72|21959.72|21959.72|21959.72|0
1608627150000|2020-12-22 08:52:30|21960.78|21960.78|21961.85|21961.85|21961.85|21961.85|21960.78|21960.78|0
1608627180000|2020-12-22 08:53:00|21962.29|21962.29|21961.3|21961.3|21962.73|21962.73|21959.99|21959.99|0
1608627190000|2020-12-22 08:53:10|21962.68|21962.68|21965.09|21965.09|21965.45|21965.45|21962.68|21962.68|0
1608627200000|2020-12-22 08:53:20|21965.66|21965.66|21970.73|21970.73|21970.73|21970.73|21965.66|21965.66|0
1608627220000|2020-12-22 08:53:40|21969.67|21969.67|21974.05|21974.05|21974.05|21974.05|21969.67|21969.67|0
1608627230000|2020-12-22 08:53:50|21972.99|21972.99|21966.41|21966.41|21972.99|21972.99|21966.41|21966.41|0
1608627250000|2020-12-22 08:54:10|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|0
1608627260000|2020-12-22 08:54:20|21966.41|21966.41|21966.73|21966.73|21967.79|21967.79|21966.41|21966.41|0
1608627270000|2020-12-22 08:54:30|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|0
1608627280000|2020-12-22 08:54:40|21966.27|21966.27|21963.11|21963.11|21966.27|21966.27|21963.11|21963.11|0
1608627290000|2020-12-22 08:54:50|21962.91|21962.91|21964.87|21964.87|21964.87|21964.87|21962.91|21962.91|0
1608627300000|2020-12-22 08:55:00|21962.1|21962.1|21959.2|21959.2|21962.1|21962.1|21959.2|21959.2|0
1608627310000|2020-12-22 08:55:10|21959.88|21959.88|21961.8|21961.8|21961.8|21961.8|21959.88|21959.88|0
1608627320000|2020-12-22 08:55:20|21963.39|21963.39|21965.55|21965.55|21965.55|21965.55|21963.39|21963.39|0
1608627330000|2020-12-22 08:55:30|21965.61|21965.61|21969.78|21969.78|21969.85|21969.85|21965.61|21965.61|0
1608627340000|2020-12-22 08:55:40|21969.25|21969.25|21969.83|21969.83|21969.83|21969.83|21969.25|21969.25|0
1608627350000|2020-12-22 08:55:50|21978.13|21978.13|21980.48|21980.48|21980.48|21980.48|21978.13|21978.13|0
1608627360000|2020-12-22 08:56:00|21982.05|21982.05|21979.73|21979.73|21982.05|21982.05|21979.73|21979.73|0
1608627370000|2020-12-22 08:56:10|21979.6|21979.6|21974.03|21974.03|21979.6|21979.6|21974.03|21974.03|0
1608627380000|2020-12-22 08:56:20|21973.5|21973.5|21972.74|21972.74|21973.72|21973.72|21972.21|21972.21|0
1608627390000|2020-12-22 08:56:30|21971.7|21971.7|21972.17|21972.17|21972.17|21972.17|21971.7|21971.7|0
1608627400000|2020-12-22 08:56:40|21973.55|21973.55|21974.61|21974.61|21974.61|21974.61|21973.55|21973.55|0
1608627410000|2020-12-22 08:56:50|21973.92|21973.92|21974.57|21974.57|21974.57|21974.57|21973.92|21973.92|0
1608627420000|2020-12-22 08:57:00|21973|21973|21971.17|21971.17|21973.23|21973.23|21971.17|21971.17|0
1608627430000|2020-12-22 08:57:10|21970.64|21970.64|21970.41|21970.41|21970.64|21970.64|21970.41|21970.41|0
1608627440000|2020-12-22 08:57:20|21969.88|21969.88|21969.88|21969.88|21969.88|21969.88|21969.88|21969.88|0
1608627450000|2020-12-22 08:57:30|21969.35|21969.35|21966.97|21966.97|21969.35|21969.35|21966.71|21966.71|0
1608627460000|2020-12-22 08:57:40|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|21965.59|0
1608627470000|2020-12-22 08:57:50|21964.9|21964.9|21963.52|21963.52|21964.9|21964.9|21963.52|21963.52|0
1608627480000|2020-12-22 08:58:00|21962.99|21962.99|21961.71|21961.71|21962.99|21962.99|21961.71|21961.71|0
1608627500000|2020-12-22 08:58:20|21962.77|21962.77|21962.46|21962.46|21962.77|21962.77|21962.24|21962.24|0
1608627510000|2020-12-22 08:58:30|21961.93|21961.93|21962.4|21962.4|21962.4|21962.4|21961.87|21961.87|0
1608627530000|2020-12-22 08:58:50|21961.02|21961.02|21954.35|21954.35|21961.37|21961.37|21954.35|21954.35|0
1608627540000|2020-12-22 08:59:00|21954.12|21954.12|21962.78|21962.78|21962.78|21962.78|21954.12|21954.12|0
1608627550000|2020-12-22 08:59:10|21961.4|21961.4|21961.04|21961.04|21961.4|21961.4|21961.04|21961.04|0
1608627570000|2020-12-22 08:59:30|21960.82|21960.82|21960.82|21960.82|21960.82|21960.82|21960.82|21960.82|0
1608627590000|2020-12-22 08:59:50|21960.37|21960.37|21963.97|21963.97|21963.97|21963.97|21960.37|21960.37|0
1608627600000|2020-12-22 09:00:00|21962.38|21962.38|21967.46|21967.46|21967.46|21967.46|21962.37|21962.37|0
1608627610000|2020-12-22 09:00:10|21966.4|21966.4|21964.49|21964.49|21966.4|21966.4|21964.49|21964.49|0
1608627620000|2020-12-22 09:00:20|21964.04|21964.04|21964.04|21964.04|21964.04|21964.04|21964.04|21964.04|0
1608627630000|2020-12-22 09:00:30|21966.39|21966.39|21966.39|21966.39|21966.39|21966.39|21966.39|21966.39|0
1608627640000|2020-12-22 09:00:40|21965.01|21965.01|21965.54|21965.54|21965.54|21965.54|21963.09|21963.09|0
1608627660000|2020-12-22 09:01:00|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|21962.77|0
1608627680000|2020-12-22 09:01:20|21962.54|21962.54|21959.86|21959.86|21962.54|21962.54|21959.86|21959.86|0
1608627690000|2020-12-22 09:01:30|21959.33|21959.33|21958.8|21958.8|21959.33|21959.33|21958.27|21958.27|0
1608627700000|2020-12-22 09:01:40|21959.24|21959.24|21958.88|21958.88|21959.24|21959.24|21958.35|21958.35|0
1608627710000|2020-12-22 09:01:50|21960.79|21960.79|21951.19|21951.19|21960.79|21960.79|21951.19|21951.19|0
1608627720000|2020-12-22 09:02:00|21949.97|21949.97|21949.44|21949.44|21949.97|21949.97|21949.44|21949.44|0
1608627730000|2020-12-22 09:02:10|21949.3|21949.3|21948.19|21948.19|21949.58|21949.58|21948.19|21948.19|0
1608627740000|2020-12-22 09:02:20|21947.52|21947.52|21951.77|21951.77|21952|21952|21947.45|21947.45|0
1608627750000|2020-12-22 09:02:30|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|21949.86|0
1608627760000|2020-12-22 09:02:40|21949.17|21949.17|21948.64|21948.64|21949.17|21949.17|21948.64|21948.64|0
1608627770000|2020-12-22 09:02:50|21948.2|21948.2|21950.55|21950.55|21950.55|21950.55|21948.2|21948.2|0
1608627780000|2020-12-22 09:03:00|21950.67|21950.67|21950.78|21950.78|21950.78|21950.78|21950.55|21950.55|0
1608627790000|2020-12-22 09:03:10|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|0
1608627800000|2020-12-22 09:03:20|21949.95|21949.95|21948.77|21948.77|21949.95|21949.95|21948.77|21948.77|0
1608627810000|2020-12-22 09:03:30|21948.32|21948.32|21946.25|21946.25|21948.32|21948.32|21946.25|21946.25|0
1608627820000|2020-12-22 09:03:40|21945.19|21945.19|21945.19|21945.19|21945.19|21945.19|21945.19|21945.19|0
1608627830000|2020-12-22 09:03:50|21944.74|21944.74|21945.3|21945.3|21945.53|21945.53|21944.74|21944.74|0
1608627840000|2020-12-22 09:04:00|21946.36|21946.36|21945.46|21945.46|21946.36|21946.36|21945.46|21945.46|0
1608627850000|2020-12-22 09:04:10|21944.93|21944.93|21945.12|21945.12|21945.12|21945.12|21944.24|21944.24|0
1608627860000|2020-12-22 09:04:20|21945.34|21945.34|21949.51|21949.51|21950.04|21950.04|21945.34|21945.34|0
1608627870000|2020-12-22 09:04:30|21948.61|21948.61|21951.51|21951.51|21951.51|21951.51|21948.61|21948.61|0
1608627880000|2020-12-22 09:04:40|21950.98|21950.98|21951.21|21951.21|21951.21|21951.21|21950.98|21950.98|0
1608627890000|2020-12-22 09:04:50|21950.75|21950.75|21951.28|21951.28|21951.28|21951.28|21950.75|21950.75|0
1608627900000|2020-12-22 09:05:00|21950.75|21950.75|21947.7|21947.7|21950.75|21950.75|21947.7|21947.7|0
1608627910000|2020-12-22 09:05:10|21948.15|21948.15|21949.59|21949.59|21949.59|21949.59|21948.03|21948.03|0
1608627920000|2020-12-22 09:05:20|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|0
1608627930000|2020-12-22 09:05:30|21947.68|21947.68|21946.53|21946.53|21947.92|21947.92|21946.53|21946.53|0
1608627940000|2020-12-22 09:05:40|21946.76|21946.76|21946.76|21946.76|21946.83|21946.83|21946.76|21946.76|0
1608627950000|2020-12-22 09:05:50|21946.98|21946.98|21942.27|21942.27|21946.98|21946.98|21942.27|21942.27|0
1608627970000|2020-12-22 09:06:10|21942.8|21942.8|21942.13|21942.13|21943.19|21943.19|21942.13|21942.13|0
1608627980000|2020-12-22 09:06:20|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|21940.74|0
1608627990000|2020-12-22 09:06:30|21943|21943|21943|21943|21943|21943|21943|21943|0
1608628000000|2020-12-22 09:06:40|21945.06|21945.06|21945.06|21945.06|21945.06|21945.06|21945.06|21945.06|0
1608628010000|2020-12-22 09:06:50|21946.65|21946.65|21945.59|21945.59|21946.65|21946.65|21945.59|21945.59|0
1608628020000|2020-12-22 09:07:00|21946.65|21946.65|21947.18|21947.18|21947.18|21947.18|21946.65|21946.65|0
1608628030000|2020-12-22 09:07:10|21947.42|21947.42|21949.86|21949.86|21949.86|21949.86|21947.42|21947.42|0
1608628040000|2020-12-22 09:07:20|21948.8|21948.8|21943.35|21943.35|21948.8|21948.8|21943.35|21943.35|0
1608628050000|2020-12-22 09:07:30|21943.13|21943.13|21942.9|21942.9|21943.13|21943.13|21942.9|21942.9|0
1608628060000|2020-12-22 09:07:40|21944.28|21944.28|21942.04|21942.04|21944.28|21944.28|21942.04|21942.04|0
1608628070000|2020-12-22 09:07:50|21942.48|21942.48|21942.48|21942.48|21942.48|21942.48|21942.48|21942.48|0
1608628080000|2020-12-22 09:08:00|21941.95|21941.95|21941.72|21941.72|21941.95|21941.95|21941.26|21941.26|0
1608628090000|2020-12-22 09:08:10|21941.27|21941.27|21941.27|21941.27|21941.27|21941.27|21941.27|21941.27|0
1608628100000|2020-12-22 09:08:20|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|0
1608628110000|2020-12-22 09:08:30|21941.74|21941.74|21941.21|21941.21|21941.74|21941.74|21941.21|21941.21|0
1608628120000|2020-12-22 09:08:40|21946.63|21946.63|21948.62|21948.62|21948.62|21948.62|21946.63|21946.63|0
1608628130000|2020-12-22 09:08:50|21949.15|21949.15|21952.37|21952.37|21952.37|21952.37|21949.15|21949.15|0
1608628140000|2020-12-22 09:09:00|21950.98|21950.98|21952.37|21952.37|21952.37|21952.37|21950.98|21950.98|0
1608628150000|2020-12-22 09:09:10|21954.19|21954.19|21953.6|21953.6|21954.19|21954.19|21953.41|21953.41|0
1608628160000|2020-12-22 09:09:20|21953.67|21953.67|21954.45|21954.45|21954.45|21954.45|21953.67|21953.67|0
1608628170000|2020-12-22 09:09:30|21954.98|21954.98|21956.52|21956.52|21956.52|21956.52|21954.98|21954.98|0
1608628180000|2020-12-22 09:09:40|21959.22|21959.22|21977.77|21977.77|21977.77|21977.77|21959.22|21959.22|0
1608628190000|2020-12-22 09:09:50|21976.98|21976.98|21976.22|21976.22|21976.98|21976.98|21976.22|21976.22|0
1608628200000|2020-12-22 09:10:00|21977.81|21977.81|21979.16|21979.16|21979.16|21979.16|21977.81|21977.81|0
1608628210000|2020-12-22 09:10:10|21978.1|21978.1|21977.42|21977.42|21978.8|21978.8|21976.04|21976.04|0
1608628220000|2020-12-22 09:10:20|21977.2|21977.2|21977.2|21977.2|21977.2|21977.2|21977.2|21977.2|0
1608628230000|2020-12-22 09:10:30|21978.77|21978.77|21979.55|21979.55|21979.55|21979.55|21978.77|21978.77|0
1608628240000|2020-12-22 09:10:40|21981.67|21981.67|21984.22|21984.22|21984.22|21984.22|21981.67|21981.67|0
1608628250000|2020-12-22 09:10:50|21982.66|21982.66|21981.87|21981.87|21984.22|21984.22|21981.87|21981.87|0
1608628260000|2020-12-22 09:11:00|21981.09|21981.09|21984.88|21984.88|21990.78|21990.78|21981.09|21981.09|0
1608628270000|2020-12-22 09:11:10|21982.76|21982.76|21981.28|21981.28|21982.76|21982.76|21981.28|21981.28|0
1608628280000|2020-12-22 09:11:20|21982.06|21982.06|21970.16|21970.16|21982.29|21982.29|21970.16|21970.16|0
1608628290000|2020-12-22 09:11:30|21974.31|21974.31|21974.31|21974.31|21974.31|21974.31|21974.31|21974.31|0
1608628300000|2020-12-22 09:11:40|21974.76|21974.76|21984.11|21984.11|21984.9|21984.9|21974.76|21974.76|0
1608628310000|2020-12-22 09:11:50|21984.8|21984.8|21986.37|21986.37|21986.37|21986.37|21984.8|21984.8|0
1608628320000|2020-12-22 09:12:00|21986.44|21986.44|21989.83|21989.83|21989.83|21989.83|21986.37|21986.37|0
1608628330000|2020-12-22 09:12:10|21990.73|21990.73|21993.38|21993.38|21993.38|21993.38|21990.73|21990.73|0
1608628340000|2020-12-22 09:12:20|21994.44|21994.44|21997.11|21997.11|21997.11|21997.11|21994.44|21994.44|0
1608628350000|2020-12-22 09:12:30|21996.58|21996.58|21998.26|21998.26|21998.26|21998.26|21996.58|21996.58|0
1608628360000|2020-12-22 09:12:40|21998.73|21998.73|22000.3|22000.3|22000.3|22000.3|21998.73|21998.73|0
1608628370000|2020-12-22 09:12:50|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|22001.08|0
1608628380000|2020-12-22 09:13:00|22002.67|22002.67|22004.84|22004.84|22007.19|22007.19|22002.67|22002.67|0
1608628390000|2020-12-22 09:13:10|22004.06|22004.06|22001.58|22001.58|22004.06|22004.06|22001.36|22001.36|0
1608628400000|2020-12-22 09:13:20|22002.64|22002.64|22002.64|22002.64|22002.64|22002.64|22002.64|22002.64|0
1608628410000|2020-12-22 09:13:30|22002.52|22002.52|22002.68|22002.68|22002.68|22002.68|22002.45|22002.45|0
1608628420000|2020-12-22 09:13:40|22003.21|22003.21|22003.21|22003.21|22003.21|22003.21|22003.21|22003.21|0
1608628430000|2020-12-22 09:13:50|22003.74|22003.74|22003.61|22003.61|22004.59|22004.59|22003.61|22003.61|0
1608628440000|2020-12-22 09:14:00|22003.08|22003.08|21993.73|21993.73|22003.08|22003.08|21993.73|21993.73|0
1608628450000|2020-12-22 09:14:10|21993.95|21993.95|21993.95|21993.95|21993.95|21993.95|21993.95|21993.95|0
1608628460000|2020-12-22 09:14:20|21993.88|21993.88|21993.88|21993.88|21993.88|21993.88|21993.88|21993.88|0
1608628470000|2020-12-22 09:14:30|21993.1|21993.1|21993.35|21993.35|21993.35|21993.35|21992.57|21992.57|0
1608628480000|2020-12-22 09:14:40|21993.56|21993.56|21998.26|21998.26|21998.26|21998.26|21991.99|21991.99|0
1608628490000|2020-12-22 09:14:50|22000.61|22000.61|22009.77|22009.77|22009.77|22009.77|22000.61|22000.61|0
1608628500000|2020-12-22 09:15:00|22011.15|22011.15|22013.71|22013.71|22014.39|22014.39|22010.62|22010.62|0
1608628510000|2020-12-22 09:15:10|22014.49|22014.49|22015.34|22015.34|22015.34|22015.34|22013.96|22013.96|0
1608628520000|2020-12-22 09:15:20|22016.03|22016.03|22010.53|22010.53|22016.03|22016.03|22010.53|22010.53|0
1608628530000|2020-12-22 09:15:30|22004.13|22004.13|21997.48|21997.48|22004.13|22004.13|21997.48|21997.48|0
1608628540000|2020-12-22 09:15:40|21996.69|21996.69|21995.63|21995.63|21996.69|21996.69|21995.63|21995.63|0
1608628550000|2020-12-22 09:15:50|21995.1|21995.1|21991.08|21991.08|21995.1|21995.1|21989.86|21989.86|0
1608628560000|2020-12-22 09:16:00|21991.3|21991.3|21985.08|21985.08|21991.3|21991.3|21985.08|21985.08|0
1608628570000|2020-12-22 09:16:10|21985.99|21985.99|21985.23|21985.23|21987.58|21987.58|21985.23|21985.23|0
1608628590000|2020-12-22 09:16:30|21984.17|21984.17|21983.64|21983.64|21984.17|21984.17|21983.64|21983.64|0
1608628610000|2020-12-22 09:16:50|21980.87|21980.87|21986.04|21986.04|21986.04|21986.04|21980.64|21980.64|0
1608628620000|2020-12-22 09:17:00|21986.73|21986.73|21984.88|21984.88|21986.73|21986.73|21984.88|21984.88|0
1608628630000|2020-12-22 09:17:10|21980.73|21980.73|21977.05|21977.05|21980.73|21980.73|21977.05|21977.05|0
1608628640000|2020-12-22 09:17:20|21974.67|21974.67|21971.06|21971.06|21974.67|21974.67|21970.83|21970.83|0
1608628650000|2020-12-22 09:17:30|21972.44|21972.44|21971.66|21971.66|21972.44|21972.44|21971.66|21971.66|0
1608628660000|2020-12-22 09:17:40|21970.97|21970.97|21968.6|21968.6|21974.8|21974.8|21968.6|21968.6|0
1608628670000|2020-12-22 09:17:50|21968.67|21968.67|21967.92|21967.92|21968.67|21968.67|21967.92|21967.92|0
1608628680000|2020-12-22 09:18:00|21966.7|21966.7|21967.39|21967.39|21967.39|21967.39|21966.7|21966.7|0
1608628690000|2020-12-22 09:18:10|21971.63|21971.63|21973.01|21973.01|21973.01|21973.01|21971.63|21971.63|0
1608628700000|2020-12-22 09:18:20|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|0
1608628710000|2020-12-22 09:18:30|21974.84|21974.84|21975.76|21975.76|21975.76|21975.76|21974.84|21974.84|0
1608628720000|2020-12-22 09:18:40|21975.53|21975.53|21975.39|21975.39|21975.53|21975.53|21975.32|21975.32|0
1608628740000|2020-12-22 09:19:00|21976.77|21976.77|21973.65|21973.65|21976.77|21976.77|21973.65|21973.65|0
1608628760000|2020-12-22 09:19:20|21973.42|21973.42|21969.73|21969.73|21973.42|21973.42|21969.73|21969.73|0
1608628770000|2020-12-22 09:19:30|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|21970.08|0
1608628780000|2020-12-22 09:19:40|21969.85|21969.85|21969.07|21969.07|21969.85|21969.85|21969.07|21969.07|0
1608628790000|2020-12-22 09:19:50|21966.3|21966.3|21966.11|21966.11|21967.68|21967.68|21966.11|21966.11|0
1608628800000|2020-12-22 09:20:00|21966.64|21966.64|21967.43|21967.43|21967.43|21967.43|21966.64|21966.64|0
1608628810000|2020-12-22 09:20:10|21967.66|21967.66|21968.95|21968.95|21968.95|21968.95|21965.82|21965.82|0
1608628820000|2020-12-22 09:20:20|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|21966.6|0
1608628830000|2020-12-22 09:20:30|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|0
1608628850000|2020-12-22 09:20:50|21964.55|21964.55|21959.95|21959.95|21964.55|21964.55|21959.95|21959.95|0
1608628860000|2020-12-22 09:21:00|21961.34|21961.34|21961.34|21961.34|21961.34|21961.34|21961.34|21961.34|0
1608628870000|2020-12-22 09:21:10|21964.11|21964.11|21961.34|21961.34|21964.11|21964.11|21961.34|21961.34|0
1608628880000|2020-12-22 09:21:20|21959.42|21959.42|21961.14|21961.14|21961.14|21961.14|21958.97|21958.97|0
1608628890000|2020-12-22 09:21:30|21961.67|21961.67|21960.61|21960.61|21961.67|21961.67|21960.61|21960.61|0
1608628900000|2020-12-22 09:21:40|21959.92|21959.92|21961.98|21961.98|21961.98|21961.98|21959.92|21959.92|0
1608628910000|2020-12-22 09:21:50|21962.2|21962.2|21962.2|21962.2|21962.2|21962.2|21962.2|21962.2|0
1608628920000|2020-12-22 09:22:00|21962.73|21962.73|21963.79|21963.79|21963.79|21963.79|21962.73|21962.73|0
1608628930000|2020-12-22 09:22:10|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|0
1608628940000|2020-12-22 09:22:20|21965.08|21965.08|21965.61|21965.61|21965.61|21965.61|21965.08|21965.08|0
1608628950000|2020-12-22 09:22:30|21965.08|21965.08|21965.08|21965.08|21965.08|21965.08|21965.08|21965.08|0
1608628970000|2020-12-22 09:22:50|21964.62|21964.62|21964.62|21964.62|21964.62|21964.62|21964.62|21964.62|0
1608629020000|2020-12-22 09:23:40|21965.15|21965.15|21968.03|21968.03|21968.03|21968.03|21965.15|21965.15|0
1608629030000|2020-12-22 09:23:50|21968.56|21968.56|21966.35|21966.35|21969.09|21969.09|21966.35|21966.35|0
1608629040000|2020-12-22 09:24:00|21965.29|21965.29|21967.26|21967.26|21967.26|21967.26|21965.29|21965.29|0
1608629050000|2020-12-22 09:24:10|21967.03|21967.03|21965.78|21965.78|21967.03|21967.03|21965.33|21965.33|0
1608629060000|2020-12-22 09:24:20|21965.25|21965.25|21965.78|21965.78|21965.78|21965.78|21965.25|21965.25|0
1608629080000|2020-12-22 09:24:40|21966.47|21966.47|21963.7|21963.7|21966.47|21966.47|21963.7|21963.7|0
1608629090000|2020-12-22 09:24:50|21963.17|21963.17|21962.16|21962.16|21963.17|21963.17|21962.16|21962.16|0
1608629100000|2020-12-22 09:25:00|21964.93|21964.93|21964.48|21964.48|21964.93|21964.93|21964.48|21964.48|0
1608629140000|2020-12-22 09:25:40|21964.24|21964.24|21963.8|21963.8|21965.18|21965.18|21963.44|21963.44|0
1608629150000|2020-12-22 09:25:50|21964.58|21964.58|21963.17|21963.17|21965.11|21965.11|21963.17|21963.17|0
1608629160000|2020-12-22 09:26:00|21964.74|21964.74|21966.35|21966.35|21966.35|21966.35|21964.74|21964.74|0
1608629170000|2020-12-22 09:26:10|21966.42|21966.42|21967.2|21967.2|21967.2|21967.2|21964.07|21964.07|0
1608629180000|2020-12-22 09:26:20|21967.34|21967.34|21967.09|21967.09|21967.34|21967.34|21966.3|21966.3|0
1608629190000|2020-12-22 09:26:30|21967.87|21967.87|21965.7|21965.7|21967.87|21967.87|21965.7|21965.7|0
1608629200000|2020-12-22 09:26:40|21966.23|21966.23|21965.78|21965.78|21966.23|21966.23|21965.78|21965.78|0
1608629210000|2020-12-22 09:26:50|21966.31|21966.31|21966.31|21966.31|21966.31|21966.31|21966.31|21966.31|0
1608629230000|2020-12-22 09:27:10|21965.53|21965.53|21961.94|21961.94|21965.53|21965.53|21961.17|21961.17|0
1608629240000|2020-12-22 09:27:20|21961.5|21961.5|21961.5|21961.5|21961.5|21961.5|21961.5|21961.5|0
1608629250000|2020-12-22 09:27:30|21961.31|21961.31|21960.25|21960.25|21961.31|21961.31|21960.25|21960.25|0
1608629260000|2020-12-22 09:27:40|21959.72|21959.72|21960.25|21960.25|21960.25|21960.25|21959.72|21959.72|0
1608629270000|2020-12-22 09:27:50|21960.78|21960.78|21962.34|21962.34|21962.69|21962.69|21960.78|21960.78|0
1608629280000|2020-12-22 09:28:00|21963.73|21963.73|21965.24|21965.24|21966.36|21966.36|21963.59|21963.59|0
1608629290000|2020-12-22 09:28:10|21965.01|21965.01|21965.22|21965.22|21967.13|21967.13|21962.98|21962.98|0
1608629300000|2020-12-22 09:28:20|21964.69|21964.69|21964.69|21964.69|21964.69|21964.69|21964.69|21964.69|0
1608629310000|2020-12-22 09:28:30|21964.16|21964.16|21963.91|21963.91|21964.16|21964.16|21963.38|21963.38|0
1608629320000|2020-12-22 09:28:40|21964.44|21964.44|21964.44|21964.44|21964.44|21964.44|21964.44|21964.44|0
1608629330000|2020-12-22 09:28:50|21965.82|21965.82|21965.82|21965.82|21965.82|21965.82|21965.82|21965.82|0
1608629340000|2020-12-22 09:29:00|21964.44|21964.44|21965.75|21965.75|21965.75|21965.75|21964.44|21964.44|0
1608629350000|2020-12-22 09:29:10|21962.45|21962.45|21958.49|21958.49|21962.45|21962.45|21958.49|21958.49|0
1608629360000|2020-12-22 09:29:20|21959.55|21959.55|21959.55|21959.55|21959.55|21959.55|21959.55|21959.55|0
1608629370000|2020-12-22 09:29:30|21956.85|21956.85|21956.5|21956.5|21956.85|21956.85|21954.94|21954.94|0
1608629380000|2020-12-22 09:29:40|21954.44|21954.44|21951.85|21951.85|21954.44|21954.44|21951.85|21951.85|0
1608629390000|2020-12-22 09:29:50|21950.97|21950.97|21951.65|21951.65|21951.65|21951.65|21950.96|21950.96|0
1608629400000|2020-12-22 09:30:00|21951.77|21951.77|21952.29|21952.29|21952.29|21952.29|21950.91|21950.91|0
1608629410000|2020-12-22 09:30:10|21951.76|21951.76|21952.29|21952.29|21952.29|21952.29|21951.76|21951.76|0
1608629420000|2020-12-22 09:30:20|21949.94|21949.94|21949.38|21949.38|21949.94|21949.94|21949.15|21949.15|0
1608629430000|2020-12-22 09:30:30|21949.16|21949.16|21949.07|21949.07|21949.16|21949.16|21949.07|21949.07|0
1608629440000|2020-12-22 09:30:40|21948.29|21948.29|21948.29|21948.29|21948.29|21948.29|21948.29|21948.29|0
1608629460000|2020-12-22 09:31:00|21948.04|21948.04|21949.61|21949.61|21949.61|21949.61|21947.51|21947.51|0
1608629470000|2020-12-22 09:31:10|21949.08|21949.08|21946.73|21946.73|21949.08|21949.08|21946.73|21946.73|0
1608629480000|2020-12-22 09:31:20|21948.3|21948.3|21945|21945|21948.3|21948.3|21945|21945|0
1608629490000|2020-12-22 09:31:30|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|21944.15|0
1608629500000|2020-12-22 09:31:40|21944.08|21944.08|21942.26|21942.26|21944.08|21944.08|21942.26|21942.26|0
1608629510000|2020-12-22 09:31:50|21940.88|21940.88|21940.88|21940.88|21940.88|21940.88|21940.88|21940.88|0
1608629530000|2020-12-22 09:32:10|21939.29|21939.29|21940.67|21940.67|21940.67|21940.67|21939.29|21939.29|0
1608629550000|2020-12-22 09:32:30|21941.46|21941.46|21941|21941|21941.68|21941.68|21941|21941|0
1608629560000|2020-12-22 09:32:40|21942.06|21942.06|21941.6|21941.6|21942.29|21942.29|21941.6|21941.6|0
1608629570000|2020-12-22 09:32:50|21944.37|21944.37|21945.04|21945.04|21945.04|21945.04|21944.37|21944.37|0
1608629590000|2020-12-22 09:33:10|21944.81|21944.81|21944.81|21944.81|21944.81|21944.81|21944.81|21944.81|0
1608629600000|2020-12-22 09:33:20|21940.66|21940.66|21940.8|21940.8|21940.8|21940.8|21940.66|21940.66|0
1608629610000|2020-12-22 09:33:30|21941.49|21941.49|21942.17|21942.17|21942.17|21942.17|21941.49|21941.49|0
1608629620000|2020-12-22 09:33:40|21944.94|21944.94|21944.94|21944.94|21944.94|21944.94|21944.94|21944.94|0
1608629630000|2020-12-22 09:33:50|21948.41|21948.41|21950.53|21950.53|21950.53|21950.53|21948.41|21948.41|0
1608629640000|2020-12-22 09:34:00|21950.6|21950.6|21956.12|21956.12|21956.12|21956.12|21950.6|21950.6|0
1608629650000|2020-12-22 09:34:10|21956.34|21956.34|21956.34|21956.34|21956.34|21956.34|21956.34|21956.34|0
1608629670000|2020-12-22 09:34:30|21955.81|21955.81|21953.87|21953.87|21956.04|21956.04|21953.87|21953.87|0
1608629680000|2020-12-22 09:34:40|21955.26|21955.26|21956.64|21956.64|21956.64|21956.64|21955.26|21955.26|0
1608629700000|2020-12-22 09:35:00|21956.11|21956.11|21957.56|21957.56|21957.56|21957.56|21954.73|21954.73|0
1608629720000|2020-12-22 09:35:20|21957.33|21957.33|21956.57|21956.57|21957.33|21957.33|21956.57|21956.57|0
1608629730000|2020-12-22 09:35:30|21957.1|21957.1|21955.81|21955.81|21958.16|21958.16|21955.81|21955.81|0
1608629740000|2020-12-22 09:35:40|21953.46|21953.46|21952.47|21952.47|21953.46|21953.46|21952.47|21952.47|0
1608629750000|2020-12-22 09:35:50|21953.25|21953.25|21952.05|21952.05|21953.25|21953.25|21950.48|21950.48|0
1608629760000|2020-12-22 09:36:00|21951.27|21951.27|21957.39|21957.39|21957.39|21957.39|21951.27|21951.27|0
1608629770000|2020-12-22 09:36:10|21958.6|21958.6|21977.54|21977.54|21977.54|21977.54|21958.6|21958.6|0
1608629780000|2020-12-22 09:36:20|21977.98|21977.98|21979.04|21979.04|21979.04|21979.04|21977.98|21977.98|0
1608629790000|2020-12-22 09:36:30|21978.51|21978.51|21980.57|21980.57|21980.57|21980.57|21978.51|21978.51|0
1608629800000|2020-12-22 09:36:40|21980.04|21980.04|21976.73|21976.73|21980.04|21980.04|21976.22|21976.22|0
1608629810000|2020-12-22 09:36:50|21976.6|21976.6|21976.6|21976.6|21976.6|21976.6|21976.6|21976.6|0
1608629820000|2020-12-22 09:37:00|21975.82|21975.82|21973.2|21973.2|21975.82|21975.82|21973.2|21973.2|0
1608629830000|2020-12-22 09:37:10|21973.42|21973.42|21973.42|21973.42|21973.42|21973.42|21973.42|21973.42|0
1608629840000|2020-12-22 09:37:20|21974.21|21974.21|21975.17|21975.17|21975.17|21975.17|21973.36|21973.36|0
1608629860000|2020-12-22 09:37:40|21977.93|21977.93|21980.6|21980.6|21980.6|21980.6|21977.93|21977.93|0
1608629880000|2020-12-22 09:38:00|21980.49|21980.49|21992.63|21992.63|21994.79|21994.79|21979.84|21979.84|0
1608629890000|2020-12-22 09:38:10|21991.25|21991.25|21990.57|21990.57|21991.25|21991.25|21989.35|21989.35|0
1608629900000|2020-12-22 09:38:20|21993.34|21993.34|21993.34|21993.34|21993.34|21993.34|21993.34|21993.34|0
1608629910000|2020-12-22 09:38:30|21995.99|21995.99|21997.91|21997.91|21997.91|21997.91|21995.99|21995.99|0
1608629920000|2020-12-22 09:38:40|21997.13|21997.13|21999.3|21999.3|21999.3|21999.3|21997.13|21997.13|0
1608629930000|2020-12-22 09:38:50|21997.38|21997.38|21999.52|21999.52|21999.52|21999.52|21997.38|21997.38|0
1608629940000|2020-12-22 09:39:00|21999.71|21999.71|21998.4|21998.4|21999.71|21999.71|21998.4|21998.4|0
1608629950000|2020-12-22 09:39:10|21997.87|21997.87|21998.87|21998.87|21998.87|21998.87|21997.87|21997.87|0
1608629980000|2020-12-22 09:39:40|21998.94|21998.94|21998.94|21998.94|21998.94|21998.94|21998.94|21998.94|0
1608630010000|2020-12-22 09:40:10|21998.87|21998.87|22003.73|22003.73|22003.73|22003.73|21998.87|21998.87|0
1608630020000|2020-12-22 09:40:20|22005.85|22005.85|22003.92|22003.92|22005.85|22005.85|22003.69|22003.69|0
1608630030000|2020-12-22 09:40:30|22004.45|22004.45|22005.3|22005.3|22005.3|22005.3|22004.45|22004.45|0
1608630040000|2020-12-22 09:40:40|22009.66|22009.66|22009.6|22009.6|22009.66|22009.66|22009.13|22009.13|0
1608630050000|2020-12-22 09:40:50|22010.13|22010.13|22012.73|22012.73|22013.26|22013.26|22010.13|22010.13|0
1608630060000|2020-12-22 09:41:00|22012.2|22012.2|22013.77|22013.77|22014.55|22014.55|22011.42|22011.42|0
1608630070000|2020-12-22 09:41:10|22014.55|22014.55|22012.71|22012.71|22015.33|22015.33|22012.71|22012.71|0
1608630090000|2020-12-22 09:41:30|22011.32|22011.32|22010.01|22010.01|22011.32|22011.32|22010.01|22010.01|0
1608630120000|2020-12-22 09:42:00|22009.89|22009.89|22010.34|22010.34|22010.34|22010.34|22009.89|22009.89|0
1608630130000|2020-12-22 09:42:10|22011.03|22011.03|22007.85|22007.85|22011.03|22011.03|22007.73|22007.73|0
1608630140000|2020-12-22 09:42:20|22007.92|22007.92|22005.76|22005.76|22007.92|22007.92|22005.76|22005.76|0
1608630160000|2020-12-22 09:42:40|22006.29|22006.29|22006.29|22006.29|22006.29|22006.29|22006.29|22006.29|0
1608630170000|2020-12-22 09:42:50|22006.98|22006.98|22007.76|22007.76|22007.76|22007.76|22006.98|22006.98|0
1608630180000|2020-12-22 09:43:00|22003.99|22003.99|22003.32|22003.32|22003.99|22003.99|22003.1|22003.1|0
1608630190000|2020-12-22 09:43:10|22002.79|22002.79|22002.45|22002.45|22002.79|22002.79|22000.88|22000.88|0
1608630200000|2020-12-22 09:43:20|22002.21|22002.21|22004.46|22004.46|22004.46|22004.46|22002.21|22002.21|0
1608630230000|2020-12-22 09:43:50|22004.99|22004.99|22004.99|22004.99|22004.99|22004.99|22004.99|22004.99|0
1608630240000|2020-12-22 09:44:00|22006.38|22006.38|22006.91|22006.91|22006.91|22006.91|22006.38|22006.38|0
1608630250000|2020-12-22 09:44:10|22008.29|22008.29|22010.36|22010.36|22010.36|22010.36|22008.29|22008.29|0
1608630270000|2020-12-22 09:44:30|22008.79|22008.79|22008.57|22008.57|22008.79|22008.79|22008.57|22008.57|0
1608630280000|2020-12-22 09:44:40|22006.12|22006.12|22003.16|22003.16|22006.12|22006.12|22003.16|22003.16|0
1608630290000|2020-12-22 09:44:50|22002.38|22002.38|22002.15|22002.15|22002.38|22002.38|22002.15|22002.15|0
1608630300000|2020-12-22 09:45:00|22001.09|22001.09|21999.71|21999.71|22001.09|22001.09|21999.71|21999.71|0
1608630310000|2020-12-22 09:45:10|21999.48|21999.48|21996.79|21996.79|21999.48|21999.48|21996.79|21996.79|0
1608630320000|2020-12-22 09:45:20|21996.57|21996.57|21979.11|21979.11|21996.57|21996.57|21979.11|21979.11|0
1608630330000|2020-12-22 09:45:30|21978.97|21978.97|21976.88|21976.88|21978.97|21978.97|21976.88|21976.88|0
1608630340000|2020-12-22 09:45:40|21976.66|21976.66|21976.95|21976.95|21977.11|21977.11|21975.72|21975.72|0
1608630350000|2020-12-22 09:45:50|21975.57|21975.57|21974.9|21974.9|21975.57|21975.57|21974.9|21974.9|0
1608630360000|2020-12-22 09:46:00|21976.28|21976.28|21975.55|21975.55|21976.4|21976.4|21975.55|21975.55|0
1608630370000|2020-12-22 09:46:10|21975.48|21975.48|21975.41|21975.41|21975.48|21975.48|21975.41|21975.41|0
1608630380000|2020-12-22 09:46:20|21975.64|21975.64|21973.22|21973.22|21975.64|21975.64|21973.22|21973.22|0
1608630390000|2020-12-22 09:46:30|21972.54|21972.54|21968.98|21968.98|21972.54|21972.54|21968.98|21968.98|0
1608630410000|2020-12-22 09:46:50|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|0
1608630420000|2020-12-22 09:47:00|21967.42|21967.42|21967.67|21967.67|21969.24|21969.24|21966.89|21966.89|0
1608630430000|2020-12-22 09:47:10|21968.36|21968.36|21963.47|21963.47|21969.93|21969.93|21963.47|21963.47|0
1608630440000|2020-12-22 09:47:20|21962.09|21962.09|21961.56|21961.56|21964|21964|21961.56|21961.56|0
1608630450000|2020-12-22 09:47:30|21961.33|21961.33|21961.45|21961.45|21961.45|21961.45|21961.33|21961.33|0
1608630460000|2020-12-22 09:47:40|21961.9|21961.9|21961.74|21961.74|21962.43|21962.43|21961.74|21961.74|0
1608630480000|2020-12-22 09:48:00|21964.51|21964.51|21962.9|21962.9|21964.51|21964.51|21962.9|21962.9|0
1608630490000|2020-12-22 09:48:10|21963.75|21963.75|21967.51|21967.51|21967.51|21967.51|21963.75|21963.75|0
1608630500000|2020-12-22 09:48:20|21965.6|21965.6|21966.98|21966.98|21966.98|21966.98|21964.54|21964.54|0
1608630510000|2020-12-22 09:48:30|21968.37|21968.37|21965.74|21965.74|21968.37|21968.37|21964.68|21964.68|0
1608630520000|2020-12-22 09:48:40|21964.95|21964.95|21965.48|21965.48|21965.48|21965.48|21964.95|21964.95|0
1608630530000|2020-12-22 09:48:50|21966.87|21966.87|21967.58|21967.58|21968.97|21968.97|21966.87|21966.87|0
1608630540000|2020-12-22 09:49:00|21967.36|21967.36|21969.25|21969.25|21972.02|21972.02|21967.13|21967.13|0
1608630550000|2020-12-22 09:49:10|21969.78|21969.78|21968.78|21968.78|21973.19|21973.19|21968.78|21968.78|0
1608630560000|2020-12-22 09:49:20|21968.64|21968.64|21968.92|21968.92|21968.92|21968.92|21968.64|21968.64|0
1608630570000|2020-12-22 09:49:30|21968.85|21968.85|21967.91|21967.91|21968.97|21968.97|21967.91|21967.91|0
1608630580000|2020-12-22 09:49:40|21969.29|21969.29|21971.19|21971.19|21971.19|21971.19|21969.29|21969.29|0
1608630590000|2020-12-22 09:49:50|21975.35|21975.35|21975.35|21975.35|21975.35|21975.35|21975.35|21975.35|0
1608630600000|2020-12-22 09:50:00|21976.01|21976.01|21980.22|21980.22|21980.22|21980.22|21976.01|21976.01|0
1608630610000|2020-12-22 09:50:10|21978.31|21978.31|21979.62|21979.62|21980.15|21980.15|21977.78|21977.78|0
1608630620000|2020-12-22 09:50:20|21978.06|21978.06|21978.98|21978.98|21978.98|21978.98|21978.06|21978.06|0
1608630630000|2020-12-22 09:50:30|21980.35|21980.35|21978.98|21978.98|21980.35|21980.35|21978.98|21978.98|0
1608630640000|2020-12-22 09:50:40|21979.51|21979.51|21979.51|21979.51|21979.51|21979.51|21979.51|21979.51|0
1608630650000|2020-12-22 09:50:50|21980.2|21980.2|21980.2|21980.2|21980.2|21980.2|21980.2|21980.2|0
1608630660000|2020-12-22 09:51:00|21984.35|21984.35|21984.35|21984.35|21984.35|21984.35|21984.35|21984.35|0
1608630680000|2020-12-22 09:51:20|21984.55|21984.55|21984.55|21984.55|21985.24|21985.24|21984.55|21984.55|0
1608630690000|2020-12-22 09:51:30|21985.61|21985.61|21985.61|21985.61|21985.61|21985.61|21985.61|21985.61|0
1608630700000|2020-12-22 09:51:40|21987|21987|21987.69|21987.69|21987.69|21987.69|21987|21987|0
1608630710000|2020-12-22 09:51:50|21984.92|21984.92|21976.3|21976.3|21984.92|21984.92|21976.3|21976.3|0
1608630720000|2020-12-22 09:52:00|21974.93|21974.93|21973.56|21973.56|21974.93|21974.93|21973.56|21973.56|0
1608630730000|2020-12-22 09:52:10|21972.77|21972.77|21973.22|21973.22|21973.22|21973.22|21972.77|21972.77|0
1608630750000|2020-12-22 09:52:30|21973.91|21973.91|21973.91|21973.91|21973.91|21973.91|21973.91|21973.91|0
1608630760000|2020-12-22 09:52:40|21966.58|21966.58|21966.58|21966.58|21966.58|21966.58|21965.8|21965.8|0
1608630770000|2020-12-22 09:52:50|21965.89|21965.89|21965.2|21965.2|21965.89|21965.89|21965.2|21965.2|0
1608630780000|2020-12-22 09:53:00|21963.82|21963.82|21964.83|21964.83|21964.83|21964.83|21963.82|21963.82|0
1608630790000|2020-12-22 09:53:10|21966.21|21966.21|21966.21|21966.21|21966.9|21966.9|21966.21|21966.21|0
1608630810000|2020-12-22 09:53:30|21965.52|21965.52|21951.84|21951.84|21965.52|21965.52|21951.84|21951.84|0
1608630820000|2020-12-22 09:53:40|21951.17|21951.17|21951.06|21951.06|21951.17|21951.17|21951.06|21951.06|0
1608630830000|2020-12-22 09:53:50|21949.47|21949.47|21949.47|21949.47|21949.47|21949.47|21949.47|21949.47|0
1608630840000|2020-12-22 09:54:00|21952.23|21952.23|21951.55|21951.55|21952.23|21952.23|21950.76|21950.76|0
1608630850000|2020-12-22 09:54:10|21952.33|21952.33|21952.56|21952.56|21952.56|21952.56|21952.33|21952.33|0
1608630880000|2020-12-22 09:54:40|21949.79|21949.79|21949.79|21949.79|21949.79|21949.79|21949.79|21949.79|0
1608630900000|2020-12-22 09:55:00|21950.32|21950.32|21955.71|21955.71|21955.71|21955.71|21950.32|21950.32|0
1608630920000|2020-12-22 09:55:20|21955.02|21955.02|21956.33|21956.33|21956.33|21956.33|21954.96|21954.96|0
1608630930000|2020-12-22 09:55:30|21956.21|21956.21|21956.21|21956.21|21956.21|21956.21|21956.21|21956.21|0
1608630940000|2020-12-22 09:55:40|21956.43|21956.43|21955.32|21955.32|21956.71|21956.71|21955.32|21955.32|0
1608630950000|2020-12-22 09:55:50|21955.39|21955.39|21954.7|21954.7|21956.77|21956.77|21954.7|21954.7|0
1608630960000|2020-12-22 09:56:00|21958.43|21958.43|21956.18|21956.18|21958.43|21958.43|21956.18|21956.18|0
1608630970000|2020-12-22 09:56:10|21956.31|21956.31|21964.5|21964.5|21964.5|21964.5|21956.31|21956.31|0
1608630980000|2020-12-22 09:56:20|21963.44|21963.44|21963.44|21963.44|21963.44|21963.44|21963.44|21963.44|0
1608630990000|2020-12-22 09:56:30|21962.91|21962.91|21963.36|21963.36|21963.36|21963.36|21962.91|21962.91|0
1608631000000|2020-12-22 09:56:40|21965.27|21965.27|21965.34|21965.34|21965.34|21965.34|21965.27|21965.27|0
1608631010000|2020-12-22 09:56:50|21965.87|21965.87|21965.97|21965.97|21966.66|21966.66|21965.87|21965.87|0
1608631020000|2020-12-22 09:57:00|21966.5|21966.5|21966.5|21966.5|21967.19|21967.19|21966.5|21966.5|0
1608631030000|2020-12-22 09:57:10|21966.72|21966.72|21968.09|21968.09|21968.09|21968.09|21966.72|21966.72|0
1608631040000|2020-12-22 09:57:20|21967.41|21967.41|21969.94|21969.94|21969.94|21969.94|21967.41|21967.41|0
1608631050000|2020-12-22 09:57:30|21969.25|21969.25|21968.56|21968.56|21969.25|21969.25|21968.56|21968.56|0
1608631060000|2020-12-22 09:57:40|21969.94|21969.94|21971.32|21971.32|21971.32|21971.32|21969.94|21969.94|0
1608631070000|2020-12-22 09:57:50|21965.58|21965.58|21964.2|21964.2|21965.58|21965.58|21964.2|21964.2|0
1608631080000|2020-12-22 09:58:00|21963.98|21963.98|21963.98|21963.98|21963.98|21963.98|21963.98|21963.98|0
1608631090000|2020-12-22 09:58:10|21965.36|21965.36|21956.29|21956.29|21965.36|21965.36|21955.76|21955.76|0
1608631100000|2020-12-22 09:58:20|21956.52|21956.52|21962.16|21962.16|21962.16|21962.16|21956.52|21956.52|0
1608631110000|2020-12-22 09:58:30|21961.1|21961.1|21961.1|21961.1|21961.1|21961.1|21961.1|21961.1|0
1608631120000|2020-12-22 09:58:40|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|21961.88|0
1608631140000|2020-12-22 09:59:00|21961.82|21961.82|21960.82|21960.82|21961.82|21961.82|21958.47|21958.47|0
1608631150000|2020-12-22 09:59:10|21959.76|21959.76|21959.23|21959.23|21959.76|21959.76|21959.23|21959.23|0
1608631160000|2020-12-22 09:59:20|21960.61|21960.61|21957.55|21957.55|21960.61|21960.61|21957.55|21957.55|0
1608631170000|2020-12-22 09:59:30|21955.2|21955.2|21952.19|21952.19|21955.73|21955.73|21952.19|21952.19|0
1608631180000|2020-12-22 09:59:40|21950.87|21950.87|21949.83|21949.83|21955.23|21955.23|21949.03|21949.03|0
1608631190000|2020-12-22 09:59:50|21949.77|21949.77|21941.24|21941.24|21949.77|21949.77|21941.24|21941.24|0
1608631200000|2020-12-22 10:00:00|21940.71|21940.71|21952.51|21952.51|21952.51|21952.51|21940.71|21940.71|0
1608631210000|2020-12-22 10:00:10|21953.89|21953.89|21963.56|21963.56|21965.31|21965.31|21953.89|21953.89|0
1608631220000|2020-12-22 10:00:20|21964.94|21964.94|21964|21964|21964.94|21964.94|21961.19|21961.19|0
1608631230000|2020-12-22 10:00:30|21963.31|21963.31|21964.69|21964.69|21964.69|21964.69|21963.31|21963.31|0
1608631240000|2020-12-22 10:00:40|21967.83|21967.83|21973.41|21973.41|21973.41|21973.41|21967.83|21967.83|0
1608631260000|2020-12-22 10:01:00|21971.26|21971.26|21969.21|21969.21|21971.26|21971.26|21969.21|21969.21|0
1608631270000|2020-12-22 10:01:10|21968.98|21968.98|21975.99|21975.99|21975.99|21975.99|21968.98|21968.98|0
1608631280000|2020-12-22 10:01:20|21976.12|21976.12|21978.43|21978.43|21978.77|21978.77|21976.12|21976.12|0
1608631290000|2020-12-22 10:01:30|21978.96|21978.96|21981.24|21981.24|21981.24|21981.24|21978.96|21978.96|0
1608631300000|2020-12-22 10:01:40|21982.63|21982.63|21987.15|21987.15|21987.15|21987.15|21982.63|21982.63|0
1608631310000|2020-12-22 10:01:50|21988.74|21988.74|21994.68|21994.68|21995.37|21995.37|21988.74|21988.74|0
1608631320000|2020-12-22 10:02:00|21994.98|21994.98|21980.13|21980.13|21994.98|21994.98|21980.13|21980.13|0
1608631330000|2020-12-22 10:02:10|21980.36|21980.36|21980.36|21980.36|21980.36|21980.36|21980.36|21980.36|0
1608631340000|2020-12-22 10:02:20|21978.99|21978.99|21979.52|21979.52|21979.52|21979.52|21978.99|21978.99|0
1608631350000|2020-12-22 10:02:30|21978.8|21978.8|21978.8|21978.8|21978.8|21978.8|21978.8|21978.8|0
1608631360000|2020-12-22 10:02:40|21977.42|21977.42|21976|21976|21977.42|21977.42|21975.32|21975.32|0
1608631370000|2020-12-22 10:02:50|21976.78|21976.78|21991.43|21991.43|21991.43|21991.43|21976.78|21976.78|0
1608631380000|2020-12-22 10:03:00|21990.65|21990.65|21992.24|21992.24|21992.24|21992.24|21990.65|21990.65|0
1608631390000|2020-12-22 10:03:10|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|21993.62|0
1608631400000|2020-12-22 10:03:20|21993.81|21993.81|22000.45|22000.45|22000.98|22000.98|21993.81|21993.81|0
1608631410000|2020-12-22 10:03:30|22000.9|22000.9|22002.97|22002.97|22002.97|22002.97|22000.9|22000.9|0
1608631420000|2020-12-22 10:03:40|22003.75|22003.75|22002.03|22002.03|22004.53|22004.53|22002.03|22002.03|0
1608631430000|2020-12-22 10:03:50|22000.65|22000.65|21998.3|21998.3|22000.65|22000.65|21998.3|21998.3|0
1608631440000|2020-12-22 10:04:00|21997.77|21997.77|21997.55|21997.55|21997.77|21997.77|21997.55|21997.55|0
1608631450000|2020-12-22 10:04:10|21997.02|21997.02|21985.24|21985.24|21997.02|21997.02|21985.24|21985.24|0
1608631460000|2020-12-22 10:04:20|21985.69|21985.69|21989.58|21989.58|21989.58|21989.58|21984.31|21984.31|0
1608631470000|2020-12-22 10:04:30|21988.79|21988.79|21991.24|21991.24|21991.24|21991.24|21988.79|21988.79|0
1608631480000|2020-12-22 10:04:40|21990.71|21990.71|21991.56|21991.56|21991.56|21991.56|21990.71|21990.71|0
1608631500000|2020-12-22 10:05:00|21993.15|21993.15|21992.75|21992.75|21993.28|21993.28|21992.75|21992.75|0
1608631510000|2020-12-22 10:05:10|21992.22|21992.22|21992.38|21992.38|21992.38|21992.38|21991.32|21991.32|0
1608631520000|2020-12-22 10:05:20|21992.51|21992.51|21994.33|21994.33|21994.33|21994.33|21992.51|21992.51|0
1608631530000|2020-12-22 10:05:30|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|21992.95|0
1608631540000|2020-12-22 10:05:40|21997.56|21997.56|21999.15|21999.15|21999.15|21999.15|21997.56|21997.56|0
1608631550000|2020-12-22 10:05:50|21999.93|21999.93|22001.5|22001.5|22001.5|22001.5|21999.93|21999.93|0
1608631560000|2020-12-22 10:06:00|22004.8|22004.8|22004.91|22004.91|22004.91|22004.91|22004.8|22004.8|0
1608631570000|2020-12-22 10:06:10|22005.44|22005.44|22007.36|22007.36|22007.36|22007.36|22005.44|22005.44|0
1608631580000|2020-12-22 10:06:20|22008.74|22008.74|22014.42|22014.42|22014.95|22014.95|22008.74|22008.74|0
1608631590000|2020-12-22 10:06:30|22015.21|22015.21|22014.42|22014.42|22015.21|22015.21|22014.42|22014.42|0
1608631610000|2020-12-22 10:06:50|22014.36|22014.36|22014.49|22014.49|22014.49|22014.49|22014.36|22014.36|0
1608631620000|2020-12-22 10:07:00|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|0
1608631630000|2020-12-22 10:07:10|22015.4|22015.4|22014.71|22014.71|22015.4|22015.4|22014.71|22014.71|0
1608631640000|2020-12-22 10:07:20|22015.15|22015.15|22015.15|22015.15|22015.15|22015.15|22015.15|22015.15|0
1608631660000|2020-12-22 10:07:40|22014.09|22014.09|22013.68|22013.68|22014.09|22014.09|22013.56|22013.56|0
1608631670000|2020-12-22 10:07:50|22010.38|22010.38|22008.18|22008.18|22010.38|22010.38|22008.18|22008.18|0
1608631680000|2020-12-22 10:08:00|22008.25|22008.25|22009.01|22009.01|22009.01|22009.01|22008.25|22008.25|0
1608631690000|2020-12-22 10:08:10|22009.69|22009.69|22009.69|22009.69|22009.69|22009.69|22009.69|22009.69|0
1608631700000|2020-12-22 10:08:20|22009.47|22009.47|22009.47|22009.47|22009.47|22009.47|22009.47|22009.47|0
1608631710000|2020-12-22 10:08:30|22008.94|22008.94|22003.07|22003.07|22008.94|22008.94|22002.85|22002.85|0
1608631720000|2020-12-22 10:08:40|22004.64|22004.64|22005.91|22005.91|22005.91|22005.91|22004.64|22004.64|0
1608631730000|2020-12-22 10:08:50|22003.14|22003.14|22003.14|22003.14|22003.14|22003.14|22003.14|22003.14|0
1608631740000|2020-12-22 10:09:00|22002.08|22002.08|22003.47|22003.47|22003.47|22003.47|22002.08|22002.08|0
1608631750000|2020-12-22 10:09:10|22004.16|22004.16|22005.23|22005.23|22005.23|22005.23|22003.48|22003.48|0
1608631760000|2020-12-22 10:09:20|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|22005.68|0
1608631780000|2020-12-22 10:09:40|22005.45|22005.45|22004.92|22004.92|22005.45|22005.45|22004.23|22004.23|0
1608631790000|2020-12-22 10:09:50|22005.6|22005.6|22005.07|22005.07|22005.6|22005.6|22005.07|22005.07|0
1608631800000|2020-12-22 10:10:00|22004.17|22004.17|22004.24|22004.24|22004.7|22004.7|22004.17|22004.17|0
1608631810000|2020-12-22 10:10:10|22004.44|22004.44|22005.56|22005.56|22005.56|22005.56|22004.18|22004.18|0
1608631820000|2020-12-22 10:10:20|22005.4|22005.4|22005.73|22005.73|22006.79|22006.79|22005.4|22005.4|0
1608631830000|2020-12-22 10:10:30|22006.39|22006.39|22007.39|22007.39|22007.39|22007.39|22006.39|22006.39|0
1608631860000|2020-12-22 10:11:00|22007.17|22007.17|22008.54|22008.54|22008.54|22008.54|22007.17|22007.17|0
1608631870000|2020-12-22 10:11:10|22008.77|22008.77|22011.26|22011.26|22011.26|22011.26|22008.77|22008.77|0
1608631880000|2020-12-22 10:11:20|22005.57|22005.57|22000.53|22000.53|22006.95|22006.95|22000.53|22000.53|0
1608631890000|2020-12-22 10:11:30|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|0
1608631900000|2020-12-22 10:11:40|21999.29|21999.29|21998.24|21998.24|21999.29|21999.29|21998.01|21998.01|0
1608631910000|2020-12-22 10:11:50|21996.85|21996.85|21994.69|21994.69|21996.85|21996.85|21994.69|21994.69|0
1608631930000|2020-12-22 10:12:10|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|21995.22|0
1608631940000|2020-12-22 10:12:20|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|21994.69|0
1608631950000|2020-12-22 10:12:30|21997.46|21997.46|21997.46|21997.46|21997.46|21997.46|21997.46|21997.46|0
1608631960000|2020-12-22 10:12:40|21996.93|21996.93|21998.99|21998.99|21998.99|21998.99|21996.93|21996.93|0
1608631970000|2020-12-22 10:12:50|22000.84|22000.84|22003.3|22003.3|22003.3|22003.3|22000.77|22000.77|0
1608631980000|2020-12-22 10:13:00|22004.08|22004.08|22006.2|22006.2|22006.2|22006.2|22004.08|22004.08|0
1608631990000|2020-12-22 10:13:10|22008.97|22008.97|22010.28|22010.28|22010.81|22010.81|22008.97|22008.97|0
1608632000000|2020-12-22 10:13:20|22008.89|22008.89|22007.83|22007.83|22008.89|22008.89|22007.83|22007.83|0
1608632010000|2020-12-22 10:13:30|22008.36|22008.36|22008.89|22008.89|22008.89|22008.89|22008.36|22008.36|0
1608632020000|2020-12-22 10:13:40|22009.42|22009.42|22014.96|22014.96|22014.96|22014.96|22008.73|22008.73|0
1608632040000|2020-12-22 10:14:00|22014.82|22014.82|22014.82|22014.82|22014.82|22014.82|22014.82|22014.82|0
1608632050000|2020-12-22 10:14:10|22014.37|22014.37|22013.84|22013.84|22014.37|22014.37|22013.84|22013.84|0
1608632060000|2020-12-22 10:14:20|22011.72|22011.72|22005.98|22005.98|22011.72|22011.72|22005.98|22005.98|0
1608632070000|2020-12-22 10:14:30|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|22004.6|0
1608632090000|2020-12-22 10:14:50|22004.83|22004.83|22004.83|22004.83|22004.83|22004.83|22004.83|22004.83|0
1608632100000|2020-12-22 10:15:00|22004.76|22004.76|22007.53|22007.53|22007.53|22007.53|22004.76|22004.76|0
1608632110000|2020-12-22 10:15:10|22006.15|22006.15|22005.36|22005.36|22006.15|22006.15|22004.58|22004.58|0
1608632130000|2020-12-22 10:15:30|22003.8|22003.8|22003.01|22003.01|22003.8|22003.8|22003.01|22003.01|0
1608632140000|2020-12-22 10:15:40|22002.67|22002.67|22003.2|22003.2|22003.2|22003.2|22002.41|22002.41|0
1608632150000|2020-12-22 10:15:50|22003.98|22003.98|22006.68|22006.68|22006.68|22006.68|22003.98|22003.98|0
1608632160000|2020-12-22 10:16:00|22002.69|22002.69|22002.16|22002.16|22002.69|22002.69|22002.16|22002.16|0
1608632170000|2020-12-22 10:16:10|22002.95|22002.95|22002.16|22002.16|22002.95|22002.95|22002.16|22002.16|0
1608632180000|2020-12-22 10:16:20|22000.78|22000.78|22001.48|22001.48|22001.48|22001.48|22000|22000|0
1608632190000|2020-12-22 10:16:30|22002.01|22002.01|22004.48|22004.48|22004.48|22004.48|22002.01|22002.01|0
1608632200000|2020-12-22 10:16:40|22004.55|22004.55|22004.6|22004.6|22004.6|22004.6|22004.48|22004.48|0
1608632220000|2020-12-22 10:17:00|22004.37|22004.37|22005.98|22005.98|22005.98|22005.98|22003.92|22003.92|0
1608632230000|2020-12-22 10:17:10|22007.08|22007.08|22008.89|22008.89|22008.89|22008.89|22005.71|22005.71|0
1608632240000|2020-12-22 10:17:20|22010.26|22010.26|22011.77|22011.77|22011.77|22011.77|22010.26|22010.26|0
1608632250000|2020-12-22 10:17:30|22013.15|22013.15|22013.15|22013.15|22013.15|22013.15|22013.15|22013.15|0
1608632260000|2020-12-22 10:17:40|22012.93|22012.93|22012.93|22012.93|22012.93|22012.93|22012.93|22012.93|0
1608632270000|2020-12-22 10:17:50|22010.16|22010.16|22008.97|22008.97|22010.16|22010.16|22008.97|22008.97|0
1608632280000|2020-12-22 10:18:00|22008.18|22008.18|22008.06|22008.06|22008.18|22008.18|22007.94|22007.94|0
1608632300000|2020-12-22 10:18:20|22008.85|22008.85|22007.8|22007.8|22008.85|22008.85|22007.8|22007.8|0
1608632330000|2020-12-22 10:18:50|22007.57|22007.57|22007.57|22007.57|22007.57|22007.57|22007.57|22007.57|0
1608632340000|2020-12-22 10:19:00|22007.8|22007.8|22007.8|22007.8|22007.8|22007.8|22007.8|22007.8|0
1608632350000|2020-12-22 10:19:10|22007.11|22007.11|22003.63|22003.63|22007.11|22007.11|22003.1|22003.1|0
1608632370000|2020-12-22 10:19:30|22002.24|22002.24|22002.24|22002.24|22002.24|22002.24|22002.24|22002.24|0
1608632380000|2020-12-22 10:19:40|22001.18|22001.18|22001.18|22001.18|22001.18|22001.18|22001.18|22001.18|0
1608632400000|2020-12-22 10:20:00|22002.57|22002.57|22002.71|22002.71|22002.71|22002.71|22002.57|22002.57|0
1608632410000|2020-12-22 10:20:10|22002.77|22002.77|22003.73|22003.73|22003.73|22003.73|22002.55|22002.55|0
1608632420000|2020-12-22 10:20:20|22004.79|22004.79|22009.46|22009.46|22009.46|22009.46|22004.79|22004.79|0
1608632430000|2020-12-22 10:20:30|22011.03|22011.03|22012.41|22012.41|22012.41|22012.41|22011.03|22011.03|0
1608632440000|2020-12-22 10:20:40|22012.85|22012.85|22012.85|22012.85|22012.85|22012.85|22012.85|22012.85|0
1608632450000|2020-12-22 10:20:50|22013.91|22013.91|22016.43|22016.43|22016.43|22016.43|22013.91|22013.91|0
1608632460000|2020-12-22 10:21:00|22017.21|22017.21|22017.74|22017.74|22017.74|22017.74|22017.21|22017.21|0
1608632470000|2020-12-22 10:21:10|22015.82|22015.82|22015.82|22015.82|22015.82|22015.82|22015.82|22015.82|0
1608632480000|2020-12-22 10:21:20|22017.21|22017.21|22017.21|22017.21|22017.21|22017.21|22017.21|22017.21|0
1608632490000|2020-12-22 10:21:30|22016.68|22016.68|22017.46|22017.46|22017.46|22017.46|22016.68|22016.68|0
1608632500000|2020-12-22 10:21:40|22018.25|22018.25|22018.25|22018.25|22018.25|22018.25|22018.25|22018.25|0
1608632510000|2020-12-22 10:21:50|22015.48|22015.48|22014.69|22014.69|22015.48|22015.48|22014.69|22014.69|0
1608632520000|2020-12-22 10:22:00|22014.93|22014.93|22014.93|22014.93|22014.93|22014.93|22014.93|22014.93|0
1608632530000|2020-12-22 10:22:10|22015.16|22015.16|22014.93|22014.93|22015.16|22015.16|22014.93|22014.93|0
1608632540000|2020-12-22 10:22:20|22014.7|22014.7|22014.7|22014.7|22014.7|22014.7|22014.7|22014.7|0
1608632560000|2020-12-22 10:22:40|22015.49|22015.49|22014.17|22014.17|22015.49|22015.49|22014.17|22014.17|0
1608632590000|2020-12-22 10:23:10|22013.11|22013.11|22013.11|22013.11|22013.11|22013.11|22013.11|22013.11|0
1608632600000|2020-12-22 10:23:20|22014.5|22014.5|22014.5|22014.5|22014.5|22014.5|22014.5|22014.5|0
1608632610000|2020-12-22 10:23:30|22015.03|22015.03|22015.03|22015.03|22015.03|22015.03|22015.03|22015.03|0
1608632620000|2020-12-22 10:23:40|22013.11|22013.11|22015.49|22015.49|22015.49|22015.49|22013.11|22013.11|0
1608632640000|2020-12-22 10:24:00|22013.92|22013.92|22013.92|22013.92|22013.92|22013.92|22013.92|22013.92|0
1608632650000|2020-12-22 10:24:10|22014.05|22014.05|22017.6|22017.6|22017.6|22017.6|22014.05|22014.05|0
1608632660000|2020-12-22 10:24:20|22017.83|22017.83|22017.83|22017.83|22017.83|22017.83|22017.83|22017.83|0
1608632670000|2020-12-22 10:24:30|22018.51|22018.51|22025.66|22025.66|22025.66|22025.66|22018.51|22018.51|0
1608632690000|2020-12-22 10:24:50|22024.27|22024.27|22022.89|22022.89|22024.27|22024.27|22022.89|22022.89|0
1608632700000|2020-12-22 10:25:00|22023.11|22023.11|22021.64|22021.64|22023.11|22023.11|22021.64|22021.64|0
1608632710000|2020-12-22 10:25:10|22021.41|22021.41|22021.53|22021.53|22021.53|22021.53|22021.41|22021.41|0
1608632720000|2020-12-22 10:25:20|22023.1|22023.1|22023.55|22023.55|22023.55|22023.55|22023.1|22023.1|0
1608632750000|2020-12-22 10:25:50|22024.24|22024.24|22024.24|22024.24|22024.24|22024.24|22024.24|22024.24|0
1608632760000|2020-12-22 10:26:00|22021.47|22021.47|22021.61|22021.61|22021.61|22021.61|22021.47|22021.47|0
1608632770000|2020-12-22 10:26:10|22021.83|22021.83|22021.83|22021.83|22021.83|22021.83|22021.83|22021.83|0
1608632780000|2020-12-22 10:26:20|22021.7|22021.7|22018.16|22018.16|22021.7|22021.7|22018.16|22018.16|0
1608632790000|2020-12-22 10:26:30|22016.79|22016.79|22015.04|22015.04|22017.48|22017.48|22015.04|22015.04|0
1608632800000|2020-12-22 10:26:40|22015.1|22015.1|22014.54|22014.54|22015.85|22015.85|22014.54|22014.54|0
1608632810000|2020-12-22 10:26:50|22014.77|22014.77|22011.37|22011.37|22014.77|22014.77|22011.37|22011.37|0
1608632820000|2020-12-22 10:27:00|22010.68|22010.68|22010.68|22010.68|22012.06|22012.06|22010.68|22010.68|0
1608632830000|2020-12-22 10:27:10|22009.62|22009.62|22009.62|22009.62|22009.62|22009.62|22009.62|22009.62|0
1608632840000|2020-12-22 10:27:20|22009.5|22009.5|22002.61|22002.61|22009.5|22009.5|22002.61|22002.61|0
1608632850000|2020-12-22 10:27:30|22000.38|22000.38|22000.38|22000.38|22000.38|22000.38|22000.38|22000.38|0
1608632860000|2020-12-22 10:27:40|22000.15|22000.15|21999.09|21999.09|22000.15|22000.15|21999.09|21999.09|0
1608632870000|2020-12-22 10:27:50|21999.87|21999.87|22003.88|22003.88|22003.88|22003.88|21999.87|21999.87|0
1608632880000|2020-12-22 10:28:00|22005.26|22005.26|22003.88|22003.88|22005.26|22005.26|22003.88|22003.88|0
1608632890000|2020-12-22 10:28:10|22002.49|22002.49|22002.56|22002.56|22002.56|22002.56|22002.49|22002.49|0
1608632900000|2020-12-22 10:28:20|22004.12|22004.12|22003.43|22003.43|22004.12|22004.12|22003.43|22003.43|0
1608632910000|2020-12-22 10:28:30|22002.74|22002.74|22003.43|22003.43|22003.43|22003.43|22002.74|22002.74|0
1608632940000|2020-12-22 10:29:00|22002.75|22002.75|22002.75|22002.75|22002.75|22002.75|22002.75|22002.75|0
1608632960000|2020-12-22 10:29:20|22004.12|22004.12|22005.51|22005.51|22005.51|22005.51|22004.12|22004.12|0
1608632970000|2020-12-22 10:29:30|22004.82|22004.82|21999.89|21999.89|22004.82|22004.82|21999.89|21999.89|0
1608632980000|2020-12-22 10:29:40|21999.46|21999.46|21997.8|21997.8|21999.46|21999.46|21997.8|21997.8|0
1608632990000|2020-12-22 10:29:50|21998.03|21998.03|21998.81|21998.81|21998.81|21998.81|21998.03|21998.03|0
1608633000000|2020-12-22 10:30:00|22000.2|22000.2|21996.9|21996.9|22000.2|22000.2|21996.9|21996.9|0
1608633010000|2020-12-22 10:30:10|21997.43|21997.43|21997.43|21997.43|21997.43|21997.43|21997.43|21997.43|0
1608633020000|2020-12-22 10:30:20|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|21998.12|0
1608633040000|2020-12-22 10:30:40|21998.57|21998.57|21999.1|21999.1|21999.1|21999.1|21998.57|21998.57|0
1608633050000|2020-12-22 10:30:50|21997.71|21997.71|21997.71|21997.71|21997.71|21997.71|21997.71|21997.71|0
1608633060000|2020-12-22 10:31:00|21996.65|21996.65|21994.08|21994.08|21996.65|21996.65|21994.08|21994.08|0
1608633070000|2020-12-22 10:31:10|21994.86|21994.86|21995.39|21995.39|21995.55|21995.55|21994.86|21994.86|0
1608633080000|2020-12-22 10:31:20|21994.86|21994.86|21994.86|21994.86|21994.86|21994.86|21994.86|21994.86|0
1608633090000|2020-12-22 10:31:30|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|0
1608633100000|2020-12-22 10:31:40|21992.17|21992.17|21990.8|21990.8|21992.17|21992.17|21990.8|21990.8|0
1608633110000|2020-12-22 10:31:50|21992.17|21992.17|21992.17|21992.17|21992.17|21992.17|21992.17|21992.17|0
1608633120000|2020-12-22 10:32:00|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|21990.79|0
1608633130000|2020-12-22 10:32:10|21990.26|21990.26|21988.88|21988.88|21990.26|21990.26|21988.88|21988.88|0
1608633140000|2020-12-22 10:32:20|21987.82|21987.82|21986.03|21986.03|21987.82|21987.82|21986.03|21986.03|0
1608633150000|2020-12-22 10:32:30|21986.56|21986.56|21987.09|21987.09|21987.09|21987.09|21986.56|21986.56|0
1608633160000|2020-12-22 10:32:40|21986.43|21986.43|21984.02|21984.02|21986.43|21986.43|21984.02|21984.02|0
1608633170000|2020-12-22 10:32:50|21983.24|21983.24|21982.36|21982.36|21983.24|21983.24|21981.58|21981.58|0
1608633180000|2020-12-22 10:33:00|21979.6|21979.6|21979.39|21979.39|21979.6|21979.6|21978.01|21978.01|0
1608633190000|2020-12-22 10:33:10|21976.62|21976.62|21976.3|21976.3|21976.62|21976.62|21976.3|21976.3|0
1608633200000|2020-12-22 10:33:20|21980.45|21980.45|21980.45|21980.45|21980.45|21980.45|21980.45|21980.45|0
1608633210000|2020-12-22 10:33:30|21981.14|21981.14|21984.58|21984.58|21984.58|21984.58|21981.14|21981.14|0
1608633220000|2020-12-22 10:33:40|21983.89|21983.89|21983.89|21983.89|21983.89|21983.89|21983.89|21983.89|0
1608633230000|2020-12-22 10:33:50|21982.83|21982.83|21982.83|21982.83|21982.83|21982.83|21982.83|21982.83|0
1608633240000|2020-12-22 10:34:00|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|21985.6|0
1608633250000|2020-12-22 10:34:10|21984.81|21984.81|21987.25|21987.25|21987.25|21987.25|21984.81|21984.81|0
1608633260000|2020-12-22 10:34:20|21987.78|21987.78|21991.08|21991.08|21991.08|21991.08|21987.78|21987.78|0
1608633280000|2020-12-22 10:34:40|21991.22|21991.22|21996.29|21996.29|21996.29|21996.29|21991.08|21991.08|0
1608633290000|2020-12-22 10:34:50|21996.82|21996.82|21993|21993|21996.82|21996.82|21993|21993|0
1608633300000|2020-12-22 10:35:00|21992.47|21992.47|21991.71|21991.71|21992.47|21992.47|21991.71|21991.71|0
1608633310000|2020-12-22 10:35:10|21993.3|21993.3|21992.61|21992.61|21993.3|21993.3|21992.61|21992.61|0
1608633320000|2020-12-22 10:35:20|21990.77|21990.77|21988.93|21988.93|21990.77|21990.77|21988.93|21988.93|0
1608633330000|2020-12-22 10:35:30|21989.99|21989.99|21989.07|21989.07|21989.99|21989.99|21988.35|21988.35|0
1608633340000|2020-12-22 10:35:40|21987.69|21987.69|21983.96|21983.96|21987.69|21987.69|21983.96|21983.96|0
1608633360000|2020-12-22 10:36:00|21985.02|21985.02|21985.02|21985.02|21985.02|21985.02|21985.02|21985.02|0
1608633400000|2020-12-22 10:36:40|21980.04|21980.04|21980.55|21980.55|21980.82|21980.82|21980.04|21980.04|0
1608633420000|2020-12-22 10:37:00|21980.02|21980.02|21979.49|21979.49|21980.02|21980.02|21979.49|21979.49|0
1608633430000|2020-12-22 10:37:10|21978.7|21978.7|21975.86|21975.86|21979.23|21979.23|21975.86|21975.86|0
1608633440000|2020-12-22 10:37:20|21971.71|21971.71|21971.18|21971.18|21971.71|21971.71|21971.18|21971.18|0
1608633450000|2020-12-22 10:37:30|21970.65|21970.65|21968.88|21968.88|21970.65|21970.65|21968.88|21968.88|0
1608633460000|2020-12-22 10:37:40|21968.65|21968.65|21970.7|21970.7|21970.7|21970.7|21968.65|21968.65|0
1608633470000|2020-12-22 10:37:50|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|0
1608633480000|2020-12-22 10:38:00|21968.78|21968.78|21968.55|21968.55|21969.47|21969.47|21968.55|21968.55|0
1608633490000|2020-12-22 10:38:10|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|21966.96|0
1608633520000|2020-12-22 10:38:40|21967.65|21967.65|21968.33|21968.33|21968.33|21968.33|21967.65|21967.65|0
1608633530000|2020-12-22 10:38:50|21966.77|21966.77|21966.77|21966.77|21966.77|21966.77|21966.77|21966.77|0
1608633540000|2020-12-22 10:39:00|21967.3|21967.3|21968.68|21968.68|21968.68|21968.68|21967.3|21967.3|0
1608633550000|2020-12-22 10:39:10|21968.87|21968.87|21967.43|21967.43|21968.87|21968.87|21967.43|21967.43|0
1608633570000|2020-12-22 10:39:30|21967.22|21967.22|21962.85|21962.85|21967.22|21967.22|21962.85|21962.85|0
1608633590000|2020-12-22 10:39:50|21960.08|21960.08|21958.51|21958.51|21960.08|21960.08|21958.51|21958.51|0
1608633600000|2020-12-22 10:40:00|21956.92|21956.92|21958.39|21958.39|21959.96|21959.96|21956.92|21956.92|0
1608633610000|2020-12-22 10:40:10|21957.61|21957.61|21957.61|21957.61|21957.61|21957.61|21957.61|21957.61|0
1608633620000|2020-12-22 10:40:20|21958.99|21958.99|21958.08|21958.08|21958.99|21958.99|21958.08|21958.08|0
1608633630000|2020-12-22 10:40:30|21958.21|21958.21|21958.21|21958.21|21958.21|21958.21|21958.21|21958.21|0
1608633640000|2020-12-22 10:40:40|21957.41|21957.41|21956.94|21956.94|21957.52|21957.52|21956.94|21956.94|0
1608633650000|2020-12-22 10:40:50|21957.06|21957.06|21957.06|21957.06|21957.06|21957.06|21957.06|21957.06|0
1608633660000|2020-12-22 10:41:00|21954.61|21954.61|21953.23|21953.23|21954.61|21954.61|21953.23|21953.23|0
1608633670000|2020-12-22 10:41:10|21952.44|21952.44|21947.27|21947.27|21953.09|21953.09|21947.27|21947.27|0
1608633690000|2020-12-22 10:41:30|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|0
1608633700000|2020-12-22 10:41:40|21949.06|21949.06|21949.22|21949.22|21949.29|21949.29|21949.06|21949.06|0
1608633720000|2020-12-22 10:42:00|21949|21949|21948.77|21948.77|21949|21949|21948.77|21948.77|0
1608633740000|2020-12-22 10:42:20|21949|21949|21948.87|21948.87|21949.65|21949.65|21948.87|21948.87|0
1608633750000|2020-12-22 10:42:30|21949.01|21949.01|21949.01|21949.01|21949.01|21949.01|21949.01|21949.01|0
1608633760000|2020-12-22 10:42:40|21947.62|21947.62|21939.82|21939.82|21947.62|21947.62|21939.82|21939.82|0
1608633770000|2020-12-22 10:42:50|21941.21|21941.21|21934.91|21934.91|21941.21|21941.21|21934.91|21934.91|0
1608633780000|2020-12-22 10:43:00|21937.76|21937.76|21938.65|21938.65|21938.65|21938.65|21937.76|21937.76|0
1608633790000|2020-12-22 10:43:10|21940.04|21940.04|21943.01|21943.01|21943.01|21943.01|21940.04|21940.04|0
1608633800000|2020-12-22 10:43:20|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|21943.7|0
1608633810000|2020-12-22 10:43:30|21943.84|21943.84|21941.99|21941.99|21943.84|21943.84|21941.99|21941.99|0
1608633820000|2020-12-22 10:43:40|21942.11|21942.11|21942.23|21942.23|21942.23|21942.23|21942.11|21942.11|0
1608633830000|2020-12-22 10:43:50|21942.34|21942.34|21940.43|21940.43|21942.34|21942.34|21940.43|21940.43|0
1608633840000|2020-12-22 10:44:00|21940.55|21940.55|21940.55|21940.55|21940.55|21940.55|21940.55|21940.55|0
1608633860000|2020-12-22 10:44:20|21942.46|21942.46|21943.85|21943.85|21943.85|21943.85|21942.46|21942.46|0
1608633870000|2020-12-22 10:44:30|21944.08|21944.08|21944.84|21944.84|21944.84|21944.84|21944.08|21944.08|0
1608633880000|2020-12-22 10:44:40|21944.37|21944.37|21943.9|21943.9|21944.37|21944.37|21943.9|21943.9|0
1608633890000|2020-12-22 10:44:50|21944.13|21944.13|21943.91|21943.91|21944.13|21944.13|21943.91|21943.91|0
1608633900000|2020-12-22 10:45:00|21942.85|21942.85|21941.94|21941.94|21942.85|21942.85|21941.94|21941.94|0
1608633930000|2020-12-22 10:45:30|21941.71|21941.71|21941.47|21941.47|21941.71|21941.71|21941.47|21941.47|0
1608633940000|2020-12-22 10:45:40|21941.35|21941.35|21935.3|21935.3|21941.35|21941.35|21935.3|21935.3|0
1608633950000|2020-12-22 10:45:50|21936.08|21936.08|21935.39|21935.39|21936.08|21936.08|21935.39|21935.39|0
1608633960000|2020-12-22 10:46:00|21934.61|21934.61|21932.16|21932.16|21934.61|21934.61|21932.16|21932.16|0
1608633970000|2020-12-22 10:46:10|21933.22|21933.22|21935.14|21935.14|21935.14|21935.14|21933.22|21933.22|0
1608633980000|2020-12-22 10:46:20|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|21935.02|0
1608633990000|2020-12-22 10:46:30|21934.9|21934.9|21934.12|21934.12|21934.9|21934.9|21934|21934|0
1608634000000|2020-12-22 10:46:40|21931.62|21931.62|21931.09|21931.09|21931.62|21931.62|21931.09|21931.09|0
1608634010000|2020-12-22 10:46:50|21931.54|21931.54|21930.75|21930.75|21931.54|21931.54|21930.75|21930.75|0
1608634020000|2020-12-22 10:47:00|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|21928.31|0
1608634030000|2020-12-22 10:47:10|21927|21927|21924.11|21924.11|21927|21927|21924|21924|0
1608634040000|2020-12-22 10:47:20|21922.52|21922.52|21920.71|21920.71|21922.52|21922.52|21920.71|21920.71|0
1608634050000|2020-12-22 10:47:30|21920.59|21920.59|21906.32|21906.32|21920.59|21920.59|21906.32|21906.32|0
1608634060000|2020-12-22 10:47:40|21904.2|21904.2|21904.43|21904.43|21904.43|21904.43|21904.2|21904.2|0
1608634070000|2020-12-22 10:47:50|21903.05|21903.05|21903.05|21903.05|21903.05|21903.05|21903.05|21903.05|0
1608634080000|2020-12-22 10:48:00|21902.69|21902.69|21899.32|21899.32|21902.69|21902.69|21899.32|21899.32|0
1608634090000|2020-12-22 10:48:10|21897.94|21897.94|21897.94|21897.94|21897.94|21897.94|21897.94|21897.94|0
1608634100000|2020-12-22 10:48:20|21897.41|21897.41|21900.91|21900.91|21900.91|21900.91|21897.41|21897.41|0
1608634110000|2020-12-22 10:48:30|21900.13|21900.13|21900.13|21900.13|21900.13|21900.13|21899.9|21899.9|0
1608634120000|2020-12-22 10:48:40|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|21899.9|0
1608634140000|2020-12-22 10:49:00|21899.21|21899.21|21899.21|21899.21|21899.9|21899.9|21899.21|21899.21|0
1608634150000|2020-12-22 10:49:10|21900.59|21900.59|21899.9|21899.9|21900.59|21900.59|21899.9|21899.9|0
1608634180000|2020-12-22 10:49:40|21900.14|21900.14|21894.56|21894.56|21900.14|21900.14|21894.56|21894.56|0
1608634190000|2020-12-22 10:49:50|21893.5|21893.5|21905.9|21905.9|21912.1|21912.1|21892.28|21892.28|0
1608634200000|2020-12-22 10:50:00|21906.96|21906.96|21903.73|21903.73|21907.49|21907.49|21898.19|21898.19|0
1608634210000|2020-12-22 10:50:10|21902.14|21902.14|21902.67|21902.67|21907.55|21907.55|21900.75|21900.75|0
1608634220000|2020-12-22 10:50:20|21903.73|21903.73|21888.69|21888.69|21903.73|21903.73|21888.69|21888.69|0
1608634230000|2020-12-22 10:50:30|21887.31|21887.31|21886.27|21886.27|21887.84|21887.84|21885.48|21885.48|0
1608634240000|2020-12-22 10:50:40|21885.74|21885.74|21885.05|21885.05|21885.74|21885.74|21885.05|21885.05|0
1608634250000|2020-12-22 10:50:50|21888.71|21888.71|21892.27|21892.27|21892.27|21892.27|21888.71|21888.71|0
1608634260000|2020-12-22 10:51:00|21895.04|21895.04|21895.35|21895.35|21895.35|21895.35|21894.82|21894.82|0
1608634270000|2020-12-22 10:51:10|21897.7|21897.7|21901.27|21901.27|21901.27|21901.27|21896.91|21896.91|0
1608634280000|2020-12-22 10:51:20|21902.65|21902.65|21898.72|21898.72|21902.65|21902.65|21895.28|21895.28|0
1608634290000|2020-12-22 10:51:30|21900.84|21900.84|21903.61|21903.61|21903.61|21903.61|21900.84|21900.84|0
1608634300000|2020-12-22 10:51:40|21903.08|21903.08|21902.55|21902.55|21903.08|21903.08|21902.55|21902.55|0
1608634320000|2020-12-22 10:52:00|21903.61|21903.61|21907.26|21907.26|21907.26|21907.26|21903.61|21903.61|0
1608634330000|2020-12-22 10:52:10|21908.85|21908.85|21908.85|21908.85|21909.38|21909.38|21908.85|21908.85|0
1608634340000|2020-12-22 10:52:20|21908.32|21908.32|21908.87|21908.87|21908.87|21908.87|21908.09|21908.09|0
1608634350000|2020-12-22 10:52:30|21911.64|21911.64|21911.64|21911.64|21911.64|21911.64|21911.64|21911.64|0
1608634360000|2020-12-22 10:52:40|21911.57|21911.57|21911.83|21911.83|21912.89|21912.89|21911.57|21911.57|0
1608634370000|2020-12-22 10:52:50|21909.06|21909.06|21911.45|21911.45|21911.45|21911.45|21908.82|21908.82|0
1608634380000|2020-12-22 10:53:00|21911.98|21911.98|21913.43|21913.43|21913.43|21913.43|21909.77|21909.77|0
1608634390000|2020-12-22 10:53:10|21914.49|21914.49|21917.1|21917.1|21917.1|21917.1|21913.8|21913.8|0
1608634400000|2020-12-22 10:53:20|21916.57|21916.57|21916.04|21916.04|21916.57|21916.57|21916.04|21916.04|0
1608634410000|2020-12-22 10:53:30|21915.78|21915.78|21911.1|21911.1|21915.78|21915.78|21911.1|21911.1|0
1608634420000|2020-12-22 10:53:40|21908.94|21908.94|21910.32|21910.32|21910.32|21910.32|21908.94|21908.94|0
1608634440000|2020-12-22 10:54:00|21908.75|21908.75|21906.84|21906.84|21908.75|21908.75|21906.31|21906.31|0
1608634450000|2020-12-22 10:54:10|21907.37|21907.37|21908.43|21908.43|21908.43|21908.43|21907.37|21907.37|0
1608634460000|2020-12-22 10:54:20|21906.46|21906.46|21907.52|21907.52|21907.52|21907.52|21905.93|21905.93|0
1608634470000|2020-12-22 10:54:30|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|21906.14|0
1608634480000|2020-12-22 10:54:40|21904.76|21904.76|21904.23|21904.23|21904.76|21904.76|21904.23|21904.23|0
1608634490000|2020-12-22 10:54:50|21902.31|21902.31|21901.46|21901.46|21904.23|21904.23|21901.46|21901.46|0
1608634500000|2020-12-22 10:55:00|21901.99|21901.99|21902.67|21902.67|21902.67|21902.67|21901.46|21901.46|0
1608634510000|2020-12-22 10:55:10|21904.06|21904.06|21900.76|21900.76|21904.06|21904.06|21900.76|21900.76|0
1608634520000|2020-12-22 10:55:20|21899.92|21899.92|21898.53|21898.53|21899.92|21899.92|21898.53|21898.53|0
1608634530000|2020-12-22 10:55:30|21899.92|21899.92|21900.6|21900.6|21900.6|21900.6|21899.92|21899.92|0
1608634540000|2020-12-22 10:55:40|21899.92|21899.92|21897.31|21897.31|21904.2|21904.2|21897.31|21897.31|0
1608634550000|2020-12-22 10:55:50|21896.53|21896.53|21895.15|21895.15|21896.53|21896.53|21895.15|21895.15|0
1608634560000|2020-12-22 10:56:00|21895.94|21895.94|21896.19|21896.19|21897.25|21897.25|21895.94|21895.94|0
1608634570000|2020-12-22 10:56:10|21896.97|21896.97|21897.88|21897.88|21897.88|21897.88|21896.03|21896.03|0
1608634580000|2020-12-22 10:56:20|21898.41|21898.41|21899.47|21899.47|21899.47|21899.47|21898.41|21898.41|0
1608634590000|2020-12-22 10:56:30|21900.85|21900.85|21900.85|21900.85|21900.85|21900.85|21900.85|21900.85|0
1608634600000|2020-12-22 10:56:40|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|21900.97|0
1608634610000|2020-12-22 10:56:50|21902.35|21902.35|21900.65|21900.65|21902.35|21902.35|21900.51|21900.51|0
1608634620000|2020-12-22 10:57:00|21900.27|21900.27|21896.78|21896.78|21900.27|21900.27|21896.78|21896.78|0
1608634630000|2020-12-22 10:57:10|21897.31|21897.31|21898.08|21898.08|21898.53|21898.53|21897.31|21897.31|0
1608634650000|2020-12-22 10:57:30|21901.79|21901.79|21901.44|21901.44|21901.79|21901.79|21900.73|21900.73|0
1608634660000|2020-12-22 10:57:40|21902.34|21902.34|21915.06|21915.06|21915.06|21915.06|21902.34|21902.34|0
1608634670000|2020-12-22 10:57:50|21917.18|21917.18|21917.18|21917.18|21917.18|21917.18|21917.18|21917.18|0
1608634680000|2020-12-22 10:58:00|21921.33|21921.33|21921.33|21921.33|21921.33|21921.33|21921.33|21921.33|0
1608634690000|2020-12-22 10:58:10|21924.1|21924.1|21924.1|21924.1|21924.1|21924.1|21924.1|21924.1|0
1608634700000|2020-12-22 10:58:20|21924.63|21924.63|21925.45|21925.45|21925.45|21925.45|21924.39|21924.39|0
1608634720000|2020-12-22 10:58:40|21925.98|21925.98|21925.98|21925.98|21925.98|21925.98|21924.07|21924.07|0
1608634730000|2020-12-22 10:58:50|21924.92|21924.92|21923.97|21923.97|21925.98|21925.98|21923.22|21923.22|0
1608634740000|2020-12-22 10:59:00|21923.06|21923.06|21921.57|21921.57|21923.06|21923.06|21920|21920|0
1608634750000|2020-12-22 10:59:10|21921.69|21921.69|21922.75|21922.75|21922.75|21922.75|21921.69|21921.69|0
1608634760000|2020-12-22 10:59:20|21923.53|21923.53|21924.27|21924.27|21926.49|21926.49|21923.53|21923.53|0
1608634770000|2020-12-22 10:59:30|21923.21|21923.21|21923.21|21923.21|21923.21|21923.21|21923.21|21923.21|0
1608634780000|2020-12-22 10:59:40|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|0
1608634790000|2020-12-22 10:59:50|21923.59|21923.59|21927.56|21927.56|21927.56|21927.56|21923.21|21923.21|0
1608634800000|2020-12-22 11:00:00|21929.13|21929.13|21929.59|21929.59|21929.89|21929.89|21929.13|21929.13|0
1608634810000|2020-12-22 11:00:10|21928.91|21928.91|21931.71|21931.71|21931.71|21931.71|21928.91|21928.91|0
1608634820000|2020-12-22 11:00:20|21931.18|21931.18|21931.87|21931.87|21933.24|21933.24|21931.18|21931.18|0
1608634830000|2020-12-22 11:00:30|21932.1|21932.1|21931.51|21931.51|21932.1|21932.1|21931.51|21931.51|0
1608634840000|2020-12-22 11:00:40|21931.09|21931.09|21935.54|21935.54|21935.54|21935.54|21931.09|21931.09|0
1608634850000|2020-12-22 11:00:50|21936.6|21936.6|21935.5|21935.5|21936.84|21936.84|21934.72|21934.72|0
1608634860000|2020-12-22 11:01:00|21935.1|21935.1|21935.59|21935.59|21936.44|21936.44|21934.88|21934.88|0
1608634870000|2020-12-22 11:01:10|21935.66|21935.66|21935.8|21935.8|21937.41|21937.41|21935.56|21935.56|0
1608634880000|2020-12-22 11:01:20|21936.86|21936.86|21937.61|21937.61|21937.61|21937.61|21936.86|21936.86|0
1608634890000|2020-12-22 11:01:30|21938.3|21938.3|21938.08|21938.08|21938.3|21938.3|21938.08|21938.08|0
1608634900000|2020-12-22 11:01:40|21939.14|21939.14|21945.38|21945.38|21945.38|21945.38|21939.14|21939.14|0
1608634910000|2020-12-22 11:01:50|21943.29|21943.29|21937.87|21937.87|21943.29|21943.29|21937.87|21937.87|0
1608634920000|2020-12-22 11:02:00|21938.65|21938.65|21936.49|21936.49|21938.65|21938.65|21936.49|21936.49|0
1608634930000|2020-12-22 11:02:10|21935.1|21935.1|21935.22|21935.22|21935.22|21935.22|21935.1|21935.1|0
1608634940000|2020-12-22 11:02:20|21935.75|21935.75|21932.45|21932.45|21935.75|21935.75|21931.92|21931.92|0
1608634950000|2020-12-22 11:02:30|21932.52|21932.52|21935.29|21935.29|21935.29|21935.29|21932.52|21932.52|0
1608634960000|2020-12-22 11:02:40|21935.82|21935.82|21935.82|21935.82|21935.82|21935.82|21935.82|21935.82|0
1608634970000|2020-12-22 11:02:50|21933.12|21933.12|21926.85|21926.85|21933.12|21933.12|21925.47|21925.47|0
1608634980000|2020-12-22 11:03:00|21927.06|21927.06|21928.65|21928.65|21928.65|21928.65|21927.06|21927.06|0
1608635000000|2020-12-22 11:03:20|21930.21|21930.21|21930.21|21930.21|21930.21|21930.21|21930.21|21930.21|0
1608635010000|2020-12-22 11:03:30|21929.53|21929.53|21928.61|21928.61|21929.53|21929.53|21928.61|21928.61|0
1608635020000|2020-12-22 11:03:40|21927.55|21927.55|21927.63|21927.63|21927.63|21927.63|21926.04|21926.04|0
1608635030000|2020-12-22 11:03:50|21928.16|21928.16|21928.16|21928.16|21928.16|21928.16|21928.16|21928.16|0
1608635040000|2020-12-22 11:04:00|21929.54|21929.54|21925.18|21925.18|21930.92|21930.92|21925.18|21925.18|0
1608635060000|2020-12-22 11:04:20|21927.24|21927.24|21928.3|21928.3|21928.3|21928.3|21927.24|21927.24|0
1608635070000|2020-12-22 11:04:30|21928.08|21928.08|21927.55|21927.55|21928.08|21928.08|21927.55|21927.55|0
1608635080000|2020-12-22 11:04:40|21931.38|21931.38|21931.38|21931.38|21931.38|21931.38|21931.38|21931.38|0
1608635090000|2020-12-22 11:04:50|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|21931.91|0
1608635100000|2020-12-22 11:05:00|21930.85|21930.85|21929.26|21929.26|21930.85|21930.85|21929.26|21929.26|0
1608635110000|2020-12-22 11:05:10|21929.14|21929.14|21929.14|21929.14|21929.14|21929.14|21929.14|21929.14|0
1608635120000|2020-12-22 11:05:20|21929.83|21929.83|21929.91|21929.91|21929.91|21929.91|21929.69|21929.69|0
1608635130000|2020-12-22 11:05:30|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|21931.29|0
1608635160000|2020-12-22 11:06:00|21931.36|21931.36|21934.23|21934.23|21934.23|21934.23|21931.36|21931.36|0
1608635170000|2020-12-22 11:06:10|21935.02|21935.02|21938.03|21938.03|21938.56|21938.56|21935.02|21935.02|0
1608635180000|2020-12-22 11:06:20|21937.96|21937.96|21937.15|21937.15|21937.96|21937.96|21937.15|21937.15|0
1608635190000|2020-12-22 11:06:30|21938.52|21938.52|21937.36|21937.36|21938.52|21938.52|21937.15|21937.15|0
1608635200000|2020-12-22 11:06:40|21940.01|21940.01|21940.01|21940.01|21941.07|21941.07|21940.01|21940.01|0
1608635210000|2020-12-22 11:06:50|21941.19|21941.19|21942.78|21942.78|21942.78|21942.78|21941.19|21941.19|0
1608635220000|2020-12-22 11:07:00|21944.16|21944.16|21943.94|21943.94|21944.16|21944.16|21942.1|21942.1|0
1608635240000|2020-12-22 11:07:20|21943.71|21943.71|21944.37|21944.37|21944.37|21944.37|21943.71|21943.71|0
1608635250000|2020-12-22 11:07:30|21944.49|21944.49|21947.69|21947.69|21947.69|21947.69|21944.26|21944.26|0
1608635260000|2020-12-22 11:07:40|21949.81|21949.81|21957.79|21957.79|21957.79|21957.79|21949.81|21949.81|0
1608635270000|2020-12-22 11:07:50|21964.94|21964.94|21967.81|21967.81|21967.81|21967.81|21964.94|21964.94|0
1608635280000|2020-12-22 11:08:00|21968.34|21968.34|21969.55|21969.55|21969.55|21969.55|21968.34|21968.34|0
1608635290000|2020-12-22 11:08:10|21969.78|21969.78|21970.13|21970.13|21970.13|21970.13|21969.78|21969.78|0
1608635300000|2020-12-22 11:08:20|21971.51|21971.51|21970.13|21970.13|21971.51|21971.51|21970.13|21970.13|0
1608635320000|2020-12-22 11:08:40|21969.6|21969.6|21972.57|21972.57|21972.57|21972.57|21969.6|21969.6|0
1608635330000|2020-12-22 11:08:50|21969.43|21969.43|21963.98|21963.98|21969.43|21969.43|21963.98|21963.98|0
1608635340000|2020-12-22 11:09:00|21961.54|21961.54|21959.69|21959.69|21961.54|21961.54|21959.69|21959.69|0
1608635350000|2020-12-22 11:09:10|21960.22|21960.22|21957.22|21957.22|21960.22|21960.22|21957.22|21957.22|0
1608635360000|2020-12-22 11:09:20|21956.44|21956.44|21955.43|21955.43|21956.44|21956.44|21955.43|21955.43|0
1608635380000|2020-12-22 11:09:40|21956.81|21956.81|21956.81|21956.81|21957.34|21957.34|21956.81|21956.81|0
1608635390000|2020-12-22 11:09:50|21956.74|21956.74|21957.27|21957.27|21957.27|21957.27|21956.74|21956.74|0
1608635400000|2020-12-22 11:10:00|21956.74|21956.74|21956.74|21956.74|21956.74|21956.74|21956.74|21956.74|0
1608635430000|2020-12-22 11:10:30|21956.87|21956.87|21958.33|21958.33|21958.33|21958.33|21956.74|21956.74|0
1608635440000|2020-12-22 11:10:40|21959.24|21959.24|21964.98|21964.98|21964.98|21964.98|21959.24|21959.24|0
1608635450000|2020-12-22 11:10:50|21965.09|21965.09|21965.74|21965.74|21965.74|21965.74|21963.83|21963.83|0
1608635460000|2020-12-22 11:11:00|21966.8|21966.8|21968.19|21968.19|21968.19|21968.19|21965.74|21965.74|0
1608635470000|2020-12-22 11:11:10|21967.13|21967.13|21968.72|21968.72|21968.72|21968.72|21967.13|21967.13|0
1608635480000|2020-12-22 11:11:20|21967.66|21967.66|21968.19|21968.19|21968.19|21968.19|21967.66|21967.66|0
1608635490000|2020-12-22 11:11:30|21967.66|21967.66|21968.19|21968.19|21968.19|21968.19|21967.13|21967.13|0
1608635500000|2020-12-22 11:11:40|21967.13|21967.13|21968.53|21968.53|21968.72|21968.72|21967.13|21967.13|0
1608635510000|2020-12-22 11:11:50|21966.94|21966.94|21968|21968|21968|21968|21966.94|21966.94|0
1608635520000|2020-12-22 11:12:00|21965.56|21965.56|21962.83|21962.83|21965.56|21965.56|21962.3|21962.3|0
1608635530000|2020-12-22 11:12:10|21962.04|21962.04|21962.04|21962.04|21962.04|21962.04|21962.04|21962.04|0
1608635540000|2020-12-22 11:12:20|21960.66|21960.66|21959.07|21959.07|21960.66|21960.66|21959.07|21959.07|0
1608635550000|2020-12-22 11:12:30|21958.01|21958.01|21958.01|21958.01|21958.01|21958.01|21958.01|21958.01|0
1608635560000|2020-12-22 11:12:40|21957.22|21957.22|21955.15|21955.15|21957.22|21957.22|21955.15|21955.15|0
1608635570000|2020-12-22 11:12:50|21953.77|21953.77|21949.48|21949.48|21953.77|21953.77|21949.29|21949.29|0
1608635580000|2020-12-22 11:13:00|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|21945.33|0
1608635590000|2020-12-22 11:13:10|21943.76|21943.76|21939.7|21939.7|21944.29|21944.29|21939.7|21939.7|0
1608635600000|2020-12-22 11:13:20|21939.17|21939.17|21937.67|21937.67|21939.17|21939.17|21937.67|21937.67|0
1608635610000|2020-12-22 11:13:30|21937.6|21937.6|21935.7|21935.7|21937.6|21937.6|21935.7|21935.7|0
1608635620000|2020-12-22 11:13:40|21933.79|21933.79|21934.63|21934.63|21936.23|21936.23|21933.79|21933.79|0
1608635640000|2020-12-22 11:14:00|21936|21936|21938.69|21938.69|21938.69|21938.69|21936|21936|0
1608635650000|2020-12-22 11:14:10|21939.38|21939.38|21939.38|21939.38|21939.38|21939.38|21939.38|21939.38|0
1608635660000|2020-12-22 11:14:20|21937.81|21937.81|21937.81|21937.81|21937.81|21937.81|21937.81|21937.81|0
1608635670000|2020-12-22 11:14:30|21939.87|21939.87|21942.82|21942.82|21942.82|21942.82|21939.87|21939.87|0
1608635700000|2020-12-22 11:15:00|21942.89|21942.89|21942.89|21942.89|21942.89|21942.89|21942.89|21942.89|0
1608635710000|2020-12-22 11:15:10|21942.36|21942.36|21942.36|21942.36|21942.89|21942.89|21942.36|21942.36|0
1608635720000|2020-12-22 11:15:20|21942.14|21942.14|21941.11|21941.11|21942.14|21942.14|21938.6|21938.6|0
1608635730000|2020-12-22 11:15:30|21941.64|21941.64|21943.01|21943.01|21943.01|21943.01|21941.64|21941.64|0
1608635740000|2020-12-22 11:15:40|21944.4|21944.4|21946.31|21946.31|21946.31|21946.31|21944.4|21944.4|0
1608635750000|2020-12-22 11:15:50|21947.37|21947.37|21947.59|21947.59|21947.59|21947.59|21947.37|21947.37|0
1608635760000|2020-12-22 11:16:00|21948.98|21948.98|21948.98|21948.98|21948.98|21948.98|21948.98|21948.98|0
1608635770000|2020-12-22 11:16:10|21947.59|21947.59|21947.59|21947.59|21947.59|21947.59|21947.59|21947.59|0
1608635780000|2020-12-22 11:16:20|21948.12|21948.12|21948.65|21948.65|21948.65|21948.65|21948.12|21948.12|0
1608635790000|2020-12-22 11:16:30|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|0
1608635800000|2020-12-22 11:16:40|21948.81|21948.81|21947.75|21947.75|21948.81|21948.81|21947.75|21947.75|0
1608635810000|2020-12-22 11:16:50|21946.38|21946.38|21947.06|21947.06|21947.06|21947.06|21945.69|21945.69|0
1608635820000|2020-12-22 11:17:00|21945.69|21945.69|21945.06|21945.06|21946.38|21946.38|21945.06|21945.06|0
1608635830000|2020-12-22 11:17:10|21942.29|21942.29|21941.08|21941.08|21942.29|21942.29|21941.08|21941.08|0
1608635840000|2020-12-22 11:17:20|21942.98|21942.98|21942.39|21942.39|21942.98|21942.98|21941.61|21941.61|0
1608635850000|2020-12-22 11:17:30|21943.29|21943.29|21942.62|21942.62|21943.29|21943.29|21942.62|21942.62|0
1608635870000|2020-12-22 11:17:50|21943.99|21943.99|21942.06|21942.06|21943.99|21943.99|21942.06|21942.06|0
1608635880000|2020-12-22 11:18:00|21942.85|21942.85|21943.07|21943.07|21943.07|21943.07|21942.85|21942.85|0
1608635890000|2020-12-22 11:18:10|21943.76|21943.76|21943.54|21943.54|21943.76|21943.76|21943.54|21943.54|0
1608635910000|2020-12-22 11:18:30|21943.65|21943.65|21947.57|21947.57|21947.8|21947.8|21943.65|21943.65|0
1608635920000|2020-12-22 11:18:40|21947.12|21947.12|21947.54|21947.54|21947.74|21947.74|21946.98|21946.98|0
1608635930000|2020-12-22 11:18:50|21949.46|21949.46|21949.9|21949.9|21949.9|21949.9|21949.46|21949.46|0
1608635940000|2020-12-22 11:19:00|21951.29|21951.29|21957.07|21957.07|21957.07|21957.07|21951.29|21951.29|0
1608635950000|2020-12-22 11:19:10|21957.76|21957.76|21957.76|21957.76|21957.76|21957.76|21957.76|21957.76|0
1608635960000|2020-12-22 11:19:20|21958.29|21958.29|21961.1|21961.1|21961.33|21961.33|21958.29|21958.29|0
1608635970000|2020-12-22 11:19:30|21960.42|21960.42|21960.42|21960.42|21960.42|21960.42|21960.42|21960.42|0
1608635980000|2020-12-22 11:19:40|21961.79|21961.79|21963.38|21963.38|21963.38|21963.38|21961.79|21961.79|0
1608635990000|2020-12-22 11:19:50|21967.53|21967.53|21967.75|21967.75|21967.75|21967.75|21967.53|21967.53|0
1608636000000|2020-12-22 11:20:00|21967.64|21967.64|21971.63|21971.63|21973.75|21973.75|21967.64|21967.64|0
1608636010000|2020-12-22 11:20:10|21972.16|21972.16|21973.53|21973.53|21973.53|21973.53|21972.16|21972.16|0
1608636020000|2020-12-22 11:20:20|21973.76|21973.76|21974.42|21974.42|21974.42|21974.42|21973.64|21973.64|0
1608636030000|2020-12-22 11:20:30|21976.34|21976.34|21974.99|21974.99|21976.34|21976.34|21974.3|21974.3|0
1608636040000|2020-12-22 11:20:40|21975.22|21975.22|21975.67|21975.67|21975.67|21975.67|21975.22|21975.22|0
1608636050000|2020-12-22 11:20:50|21977.05|21977.05|21977.05|21977.05|21977.05|21977.05|21977.05|21977.05|0
1608636060000|2020-12-22 11:21:00|21976.83|21976.83|21977.27|21977.27|21977.27|21977.27|21976.83|21976.83|0
1608636070000|2020-12-22 11:21:10|21977.51|21977.51|21981.63|21981.63|21981.63|21981.63|21977.51|21977.51|0
1608636080000|2020-12-22 11:21:20|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|21980.85|0
1608636090000|2020-12-22 11:21:30|21980.98|21980.98|21987.2|21987.2|21987.2|21987.2|21980.98|21980.98|0
1608636100000|2020-12-22 11:21:40|21989.55|21989.55|21990.92|21990.92|21990.92|21990.92|21989.55|21989.55|0
1608636110000|2020-12-22 11:21:50|21989.86|21989.86|21989.86|21989.86|21989.86|21989.86|21989.86|21989.86|0
1608636130000|2020-12-22 11:22:10|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|21990.39|0
1608636140000|2020-12-22 11:22:20|21989.86|21989.86|21989.86|21989.86|21989.86|21989.86|21989.64|21989.64|0
1608636150000|2020-12-22 11:22:30|21989.64|21989.64|21992.08|21992.08|21992.08|21992.08|21989.64|21989.64|0
1608636160000|2020-12-22 11:22:40|21992.86|21992.86|21993.39|21993.39|21993.39|21993.39|21992.86|21992.86|0
1608636170000|2020-12-22 11:22:50|21996.14|21996.14|21996.59|21996.59|21996.59|21996.59|21996.14|21996.14|0
1608636180000|2020-12-22 11:23:00|21999.88|21999.88|21997.21|21997.21|21999.88|21999.88|21997.21|21997.21|0
1608636190000|2020-12-22 11:23:10|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|21995.3|0
1608636200000|2020-12-22 11:23:20|21995.16|21995.16|21995.06|21995.06|21995.16|21995.16|21994.38|21994.38|0
1608636210000|2020-12-22 11:23:30|21992.99|21992.99|21990.93|21990.93|21992.99|21992.99|21990.93|21990.93|0
1608636220000|2020-12-22 11:23:40|21991.16|21991.16|21991.16|21991.16|21991.16|21991.16|21991.16|21991.16|0
1608636240000|2020-12-22 11:24:00|21993.22|21993.22|21993.22|21993.22|21993.22|21993.22|21993.22|21993.22|0
1608636250000|2020-12-22 11:24:10|21993.45|21993.45|21992.07|21992.07|21993.45|21993.45|21992.07|21992.07|0
1608636280000|2020-12-22 11:24:40|21990.69|21990.69|21990.69|21990.69|21990.69|21990.69|21990.69|21990.69|0
1608636290000|2020-12-22 11:24:50|21990.62|21990.62|21989.79|21989.79|21990.62|21990.62|21989.79|21989.79|0
1608636300000|2020-12-22 11:25:00|21989.26|21989.26|21989.26|21989.26|21989.26|21989.26|21989.26|21989.26|0
1608636310000|2020-12-22 11:25:10|21988.47|21988.47|21990.07|21990.07|21990.07|21990.07|21988.47|21988.47|0
1608636330000|2020-12-22 11:25:30|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|0
1608636340000|2020-12-22 11:25:40|21986.79|21986.79|21986.16|21986.16|21986.79|21986.79|21986.16|21986.16|0
1608636350000|2020-12-22 11:25:50|21987.53|21987.53|21986.15|21986.15|21987.53|21987.53|21986.15|21986.15|0
1608636360000|2020-12-22 11:26:00|21986.68|21986.68|21988.06|21988.06|21988.06|21988.06|21986.68|21986.68|0
1608636370000|2020-12-22 11:26:10|21988.28|21988.28|21988.28|21988.28|21988.28|21988.28|21988.28|21988.28|0
1608636400000|2020-12-22 11:26:40|21989.66|21989.66|21989.66|21989.66|21989.66|21989.66|21989.66|21989.66|0
1608636410000|2020-12-22 11:26:50|21988.97|21988.97|21988.97|21988.97|21988.97|21988.97|21988.97|21988.97|0
1608636420000|2020-12-22 11:27:00|21987.91|21987.91|21988.44|21988.44|21988.44|21988.44|21987.91|21987.91|0
1608636430000|2020-12-22 11:27:10|21987.91|21987.91|21987.91|21987.91|21987.91|21987.91|21987.91|21987.91|0
1608636450000|2020-12-22 11:27:30|21987.13|21987.13|21987.13|21987.13|21987.13|21987.13|21987.13|21987.13|0
1608636480000|2020-12-22 11:28:00|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|0
1608636530000|2020-12-22 11:28:50|21984.27|21984.27|21984.27|21984.27|21984.27|21984.27|21984.27|21984.27|0
1608636540000|2020-12-22 11:29:00|21980.12|21980.12|21974.47|21974.47|21980.12|21980.12|21974.47|21974.47|0
1608636550000|2020-12-22 11:29:10|21970.32|21970.32|21968.21|21968.21|21970.32|21970.32|21968.21|21968.21|0
1608636560000|2020-12-22 11:29:20|21963.12|21963.12|21963.81|21963.81|21963.81|21963.81|21963.12|21963.12|0
1608636570000|2020-12-22 11:29:30|21963.59|21963.59|21963.12|21963.12|21963.81|21963.81|21963.12|21963.12|0
1608636590000|2020-12-22 11:29:50|21960.87|21960.87|21957.89|21957.89|21960.87|21960.87|21957.89|21957.89|0
1608636600000|2020-12-22 11:30:00|21958.95|21958.95|21965.25|21965.25|21965.25|21965.25|21958.95|21958.95|0
1608636610000|2020-12-22 11:30:10|21964.72|21964.72|21964.19|21964.19|21964.72|21964.72|21964.19|21964.19|0
1608636640000|2020-12-22 11:30:40|21964.43|21964.43|21964.43|21964.43|21964.43|21964.43|21964.43|21964.43|0
1608636660000|2020-12-22 11:31:00|21961.66|21961.66|21961.21|21961.21|21961.66|21961.66|21961.21|21961.21|0
1608636690000|2020-12-22 11:31:30|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|0
1608636700000|2020-12-22 11:31:40|21960.91|21960.91|21964.65|21964.65|21964.65|21964.65|21960.91|21960.91|0
1608636730000|2020-12-22 11:32:10|21962.81|21962.81|21959.93|21959.93|21962.81|21962.81|21959.93|21959.93|0
1608636740000|2020-12-22 11:32:20|21960.11|21960.11|21960.11|21960.11|21960.11|21960.11|21960.11|21960.11|0
1608636760000|2020-12-22 11:32:40|21960.56|21960.56|21960.56|21960.56|21960.56|21960.56|21960.56|21960.56|0
1608636770000|2020-12-22 11:32:50|21962.15|21962.15|21962.94|21962.94|21962.94|21962.94|21962.15|21962.15|0
1608636780000|2020-12-22 11:33:00|21961.55|21961.55|21960.84|21960.84|21962.94|21962.94|21960.84|21960.84|0
1608636790000|2020-12-22 11:33:10|21960.16|21960.16|21960.39|21960.39|21960.61|21960.61|21960.16|21960.16|0
1608636800000|2020-12-22 11:33:20|21959.86|21959.86|21960.05|21960.05|21960.05|21960.05|21959.86|21959.86|0
1608636810000|2020-12-22 11:33:30|21957.79|21957.79|21960.54|21960.54|21960.54|21960.54|21957.73|21957.73|0
1608636820000|2020-12-22 11:33:40|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|21960.32|0
1608636830000|2020-12-22 11:33:50|21963.09|21963.09|21962.97|21962.97|21963.09|21963.09|21962.97|21962.97|0
1608636850000|2020-12-22 11:34:10|21962.74|21962.74|21962.96|21962.96|21962.96|21962.96|21962.74|21962.74|0
1608636870000|2020-12-22 11:34:30|21964.53|21964.53|21964.53|21964.53|21964.53|21964.53|21964.53|21964.53|0
1608636880000|2020-12-22 11:34:40|21964.46|21964.46|21964.53|21964.53|21964.53|21964.53|21964.32|21964.32|0
1608636890000|2020-12-22 11:34:50|21965.59|21965.59|21965.5|21965.5|21966.03|21966.03|21965.5|21965.5|0
1608636900000|2020-12-22 11:35:00|21964.12|21964.12|21965.38|21965.38|21965.5|21965.5|21964.12|21964.12|0
1608636910000|2020-12-22 11:35:10|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|21964.85|0
1608636920000|2020-12-22 11:35:20|21961.56|21961.56|21962.16|21962.16|21962.94|21962.94|21961.56|21961.56|0
1608636940000|2020-12-22 11:35:40|21962.22|21962.22|21960.61|21960.61|21962.22|21962.22|21959.55|21959.55|0
1608636950000|2020-12-22 11:35:50|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|21960.08|0
1608636960000|2020-12-22 11:36:00|21959.3|21959.3|21958.61|21958.61|21959.3|21959.3|21958.61|21958.61|0
1608636970000|2020-12-22 11:36:10|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|0
1608636980000|2020-12-22 11:36:20|21958.86|21958.86|21955.98|21955.98|21958.86|21958.86|21954.59|21954.59|0
1608636990000|2020-12-22 11:36:30|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|0
1608637020000|2020-12-22 11:37:00|21954.35|21954.35|21954.35|21954.35|21954.35|21954.35|21954.35|21954.35|0
1608637030000|2020-12-22 11:37:10|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|0
1608637040000|2020-12-22 11:37:20|21951.76|21951.76|21951.76|21951.76|21951.76|21951.76|21951.76|21951.76|0
1608637050000|2020-12-22 11:37:30|21950.37|21950.37|21949.84|21949.84|21950.37|21950.37|21949.84|21949.84|0
1608637060000|2020-12-22 11:37:40|21949.46|21949.46|21949.43|21949.43|21949.65|21949.65|21949.43|21949.43|0
1608637090000|2020-12-22 11:38:10|21946.46|21946.46|21946.61|21946.61|21947.14|21947.14|21946.46|21946.46|0
1608637100000|2020-12-22 11:38:20|21946.68|21946.68|21941.27|21941.27|21946.68|21946.68|21941.27|21941.27|0
1608637110000|2020-12-22 11:38:30|21941.04|21941.04|21941.94|21941.94|21941.94|21941.94|21941.04|21941.04|0
1608637120000|2020-12-22 11:38:40|21939.71|21939.71|21941.09|21941.09|21941.09|21941.09|21939.71|21939.71|0
1608637130000|2020-12-22 11:38:50|21940.03|21940.03|21938.43|21938.43|21940.03|21940.03|21938.43|21938.43|0
1608637140000|2020-12-22 11:39:00|21937.9|21937.9|21939.53|21939.53|21939.53|21939.53|21935.29|21935.29|0
1608637150000|2020-12-22 11:39:10|21941.38|21941.38|21941.38|21941.38|21941.38|21941.38|21941.38|21941.38|0
1608637160000|2020-12-22 11:39:20|21940.85|21940.85|21940.85|21940.85|21940.85|21940.85|21940.85|21940.85|0
1608637170000|2020-12-22 11:39:30|21940.06|21940.06|21940.06|21940.06|21940.06|21940.06|21940.06|21940.06|0
1608637190000|2020-12-22 11:39:50|21940.18|21940.18|21937.41|21937.41|21940.18|21940.18|21937.41|21937.41|0
1608637200000|2020-12-22 11:40:00|21940.7|21940.7|21938.58|21938.58|21941.55|21941.55|21938.58|21938.58|0
1608637210000|2020-12-22 11:40:10|21938.81|21938.81|21938.24|21938.24|21938.92|21938.92|21938.24|21938.24|0
1608637240000|2020-12-22 11:40:40|21940.89|21940.89|21945.62|21945.62|21945.62|21945.62|21940.89|21940.89|0
1608637260000|2020-12-22 11:41:00|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|21947.68|0
1608637280000|2020-12-22 11:41:20|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|21948.21|0
1608637300000|2020-12-22 11:41:40|21949.59|21949.59|21950.97|21950.97|21950.97|21950.97|21948.9|21948.9|0
1608637320000|2020-12-22 11:42:00|21952.53|21952.53|21951.32|21951.32|21952.53|21952.53|21951.32|21951.32|0
1608637330000|2020-12-22 11:42:10|21953.23|21953.23|21954.94|21954.94|21954.94|21954.94|21953.23|21953.23|0
1608637360000|2020-12-22 11:42:40|21953.55|21953.55|21953.67|21953.67|21953.67|21953.67|21953.55|21953.55|0
1608637370000|2020-12-22 11:42:50|21953.9|21953.9|21953.9|21953.9|21953.9|21953.9|21953.9|21953.9|0
1608637400000|2020-12-22 11:43:20|21955.28|21955.28|21955.28|21955.28|21955.35|21955.35|21955.28|21955.28|0
1608637410000|2020-12-22 11:43:30|21955.97|21955.97|21957.81|21957.81|21958.6|21958.6|21955.97|21955.97|0
1608637420000|2020-12-22 11:43:40|21958.87|21958.87|21958.87|21958.87|21958.87|21958.87|21958.87|21958.87|0
1608637430000|2020-12-22 11:43:50|21960.26|21960.26|21959.13|21959.13|21961.04|21961.04|21959.13|21959.13|0
1608637440000|2020-12-22 11:44:00|21958.99|21958.99|21959.52|21959.52|21959.52|21959.52|21958.99|21958.99|0
1608637450000|2020-12-22 11:44:10|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|0
1608637460000|2020-12-22 11:44:20|21961.13|21961.13|21961.13|21961.13|21961.13|21961.13|21961.13|21961.13|0
1608637470000|2020-12-22 11:44:30|21960.6|21960.6|21960.6|21960.6|21960.6|21960.6|21960.6|21960.6|0
1608637480000|2020-12-22 11:44:40|21960.82|21960.82|21961.32|21961.32|21961.32|21961.32|21960.63|21960.63|0
1608637500000|2020-12-22 11:45:00|21962.89|21962.89|21962.36|21962.36|21962.89|21962.89|21962.36|21962.36|0
1608637510000|2020-12-22 11:45:10|21963.42|21963.42|21966|21966|21966.39|21966.39|21963.42|21963.42|0
1608637520000|2020-12-22 11:45:20|21966.78|21966.78|21967.28|21967.28|21967.47|21967.47|21966.78|21966.78|0
1608637530000|2020-12-22 11:45:30|21966.75|21966.75|21967.28|21967.28|21967.28|21967.28|21965.69|21965.69|0
1608637550000|2020-12-22 11:45:50|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|0
1608637570000|2020-12-22 11:46:10|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|21968.2|0
1608637580000|2020-12-22 11:46:20|21966.61|21966.61|21966.82|21966.82|21967.99|21967.99|21966.61|21966.61|0
1608637590000|2020-12-22 11:46:30|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|21968.94|0
1608637600000|2020-12-22 11:46:40|21967.55|21967.55|21977.5|21977.5|21977.5|21977.5|21967.55|21967.55|0
1608637610000|2020-12-22 11:46:50|21978.19|21978.19|21977.33|21977.33|21979.23|21979.23|21977.33|21977.33|0
1608637620000|2020-12-22 11:47:00|21976.54|21976.54|21968.94|21968.94|21976.54|21976.54|21968.61|21968.61|0
1608637630000|2020-12-22 11:47:10|21968.71|21968.71|21967.79|21967.79|21968.71|21968.71|21967.34|21967.34|0
1608637640000|2020-12-22 11:47:20|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|0
1608637650000|2020-12-22 11:47:30|21967.63|21967.63|21966.77|21966.77|21967.63|21967.63|21966.77|21966.77|0
1608637670000|2020-12-22 11:47:50|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|21964.02|0
1608637710000|2020-12-22 11:48:30|21964.71|21964.71|21964.71|21964.71|21964.71|21964.71|21964.71|21964.71|0
1608637720000|2020-12-22 11:48:40|21964.9|21964.9|21963.92|21963.92|21965.29|21965.29|21963.92|21963.92|0
1608637740000|2020-12-22 11:49:00|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|21963.39|0
1608637750000|2020-12-22 11:49:10|21962.3|21962.3|21961.77|21961.77|21962.3|21962.3|21961.77|21961.77|0
1608637760000|2020-12-22 11:49:20|21959.61|21959.61|21960.52|21960.52|21960.52|21960.52|21959.54|21959.54|0
1608637770000|2020-12-22 11:49:30|21961.3|21961.3|21961.3|21961.3|21961.3|21961.3|21961.3|21961.3|0
1608637790000|2020-12-22 11:49:50|21962.68|21962.68|21965.43|21965.43|21965.43|21965.43|21962.68|21962.68|0
1608637800000|2020-12-22 11:50:00|21965.96|21965.96|21965.96|21965.96|21965.96|21965.96|21965.96|21965.96|0
1608637810000|2020-12-22 11:50:10|21967.35|21967.35|21970.25|21970.25|21970.25|21970.25|21967.35|21967.35|0
1608637820000|2020-12-22 11:50:20|21968.66|21968.66|21967.6|21967.6|21968.66|21968.66|21967.6|21967.6|0
1608637830000|2020-12-22 11:50:30|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|21967.07|0
1608637840000|2020-12-22 11:50:40|21968.44|21968.44|21968.97|21968.97|21968.97|21968.97|21968.44|21968.44|0
1608637850000|2020-12-22 11:50:50|21970.03|21970.03|21974.27|21974.27|21974.27|21974.27|21970.03|21970.03|0
1608637870000|2020-12-22 11:51:10|21974.07|21974.07|21973.21|21973.21|21974.07|21974.07|21971.09|21971.09|0
1608637880000|2020-12-22 11:51:20|21972.99|21972.99|21972.99|21972.99|21972.99|21972.99|21972.99|21972.99|0
1608637920000|2020-12-22 11:52:00|21972.92|21972.92|21971.33|21971.33|21972.92|21972.92|21971.33|21971.33|0
1608637930000|2020-12-22 11:52:10|21971.26|21971.26|21971.19|21971.19|21971.26|21971.26|21971.19|21971.19|0
1608637940000|2020-12-22 11:52:20|21971.26|21971.26|21971.1|21971.1|21971.33|21971.33|21971.1|21971.1|0
1608637970000|2020-12-22 11:52:50|21972.69|21972.69|21974.53|21974.53|21974.53|21974.53|21972.69|21972.69|0
1608637980000|2020-12-22 11:53:00|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|21975.91|0
1608637990000|2020-12-22 11:53:10|21975.98|21975.98|21975.98|21975.98|21975.98|21975.98|21975.98|21975.98|0
1608638000000|2020-12-22 11:53:20|21973.91|21973.91|21972.32|21972.32|21973.91|21973.91|21972.32|21972.32|0
1608638010000|2020-12-22 11:53:30|21973.01|21973.01|21973.01|21973.01|21973.01|21973.01|21973.01|21973.01|0
1608638020000|2020-12-22 11:53:40|21971.62|21971.62|21972.4|21972.4|21972.4|21972.4|21971.62|21971.62|0
1608638030000|2020-12-22 11:53:50|21973.46|21973.46|21977.29|21977.29|21977.29|21977.29|21973.46|21973.46|0
1608638040000|2020-12-22 11:54:00|21978.68|21978.68|21978.68|21978.68|21978.68|21978.68|21978.68|21978.68|0
1608638050000|2020-12-22 11:54:10|21980.24|21980.24|21980.46|21980.46|21980.46|21980.46|21980.24|21980.24|0
1608638060000|2020-12-22 11:54:20|21978.9|21978.9|21979.43|21979.43|21979.43|21979.43|21978.9|21978.9|0
1608638070000|2020-12-22 11:54:30|21980.99|21980.99|21980.99|21980.99|21981.78|21981.78|21980.99|21980.99|0
1608638090000|2020-12-22 11:54:50|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|21982.38|0
1608638100000|2020-12-22 11:55:00|21982.24|21982.24|21982.24|21982.24|21982.24|21982.24|21982.24|21982.24|0
1608638130000|2020-12-22 11:55:30|21982.17|21982.17|21980.66|21980.66|21982.17|21982.17|21980.66|21980.66|0
1608638140000|2020-12-22 11:55:40|21982.03|21982.03|21980.06|21980.06|21982.03|21982.03|21979.28|21979.28|0
1608638150000|2020-12-22 11:55:50|21979.37|21979.37|21979.37|21979.37|21979.37|21979.37|21979.37|21979.37|0
1608638160000|2020-12-22 11:56:00|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|21979.3|0
1608638170000|2020-12-22 11:56:10|21980.09|21980.09|21980.09|21980.09|21980.09|21980.09|21980.09|21980.09|0
1608638180000|2020-12-22 11:56:20|21979.86|21979.86|21986.98|21986.98|21987.66|21987.66|21979.86|21979.86|0
1608638190000|2020-12-22 11:56:30|21985.6|21985.6|21984.82|21984.82|21985.6|21985.6|21984.82|21984.82|0
1608638200000|2020-12-22 11:56:40|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|0
1608638210000|2020-12-22 11:56:50|21985.65|21985.65|21978.01|21978.01|21985.65|21985.65|21978.01|21978.01|0
1608638230000|2020-12-22 11:57:10|21977.22|21977.22|21981.99|21981.99|21981.99|21981.99|21977.22|21977.22|0
1608638250000|2020-12-22 11:57:30|21982.13|21982.13|21985.17|21985.17|21985.17|21985.17|21982.13|21982.13|0
1608638260000|2020-12-22 11:57:40|21989.51|21989.51|21992.02|21992.02|21992.02|21992.02|21989.51|21989.51|0
1608638270000|2020-12-22 11:57:50|21992.93|21992.93|21992.24|21992.24|21992.93|21992.93|21992.24|21992.24|0
1608638280000|2020-12-22 11:58:00|21993.81|21993.81|21996.78|21996.78|21996.78|21996.78|21993.81|21993.81|0
1608638290000|2020-12-22 11:58:10|21996.71|21996.71|21995.33|21995.33|21996.71|21996.71|21995.33|21995.33|0
1608638300000|2020-12-22 11:58:20|21994.27|21994.27|21989.7|21989.7|21994.72|21994.72|21989.7|21989.7|0
1608638310000|2020-12-22 11:58:30|21988.11|21988.11|21976.03|21976.03|21988.11|21988.11|21976.03|21976.03|0
1608638350000|2020-12-22 11:59:10|21975.65|21975.65|21975.65|21975.65|21975.65|21975.65|21975.65|21975.65|0
1608638360000|2020-12-22 11:59:20|21975.53|21975.53|21974.04|21974.04|21975.53|21975.53|21974.04|21974.04|0
1608638370000|2020-12-22 11:59:30|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|21973.35|0
1608638390000|2020-12-22 11:59:50|21972.66|21972.66|21970.61|21970.61|21972.66|21972.66|21969.55|21969.55|0
1608638400000|2020-12-22 12:00:00|21970.39|21970.39|21971.07|21971.07|21971.07|21971.07|21970.39|21970.39|0
1608638410000|2020-12-22 12:00:10|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|21969.69|0
1608638420000|2020-12-22 12:00:20|21965.28|21965.28|21963|21963|21965.28|21965.28|21963|21963|0
1608638430000|2020-12-22 12:00:30|21961.25|21961.25|21961.25|21961.25|21961.25|21961.25|21961.25|21961.25|0
1608638460000|2020-12-22 12:01:00|21959.68|21959.68|21959.68|21959.68|21959.68|21959.68|21959.68|21959.68|0
1608638470000|2020-12-22 12:01:10|21960.74|21960.74|21963.69|21963.69|21963.69|21963.69|21960.74|21960.74|0
1608638480000|2020-12-22 12:01:20|21965.25|21965.25|21967.17|21967.17|21967.17|21967.17|21965.25|21965.25|0
1608638510000|2020-12-22 12:01:50|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|21967.39|0
1608638520000|2020-12-22 12:02:00|21966.94|21966.94|21965.56|21965.56|21966.94|21966.94|21965.56|21965.56|0
1608638530000|2020-12-22 12:02:10|21968.32|21968.32|21966.95|21966.95|21968.32|21968.32|21966.95|21966.95|0
1608638540000|2020-12-22 12:02:20|21964.88|21964.88|21964.88|21964.88|21964.88|21964.88|21964.88|21964.88|0
1608638550000|2020-12-22 12:02:30|21965.57|21965.57|21964.88|21964.88|21965.57|21965.57|21964.88|21964.88|0
1608638560000|2020-12-22 12:02:40|21964.54|21964.54|21967.14|21967.14|21967.14|21967.14|21964.54|21964.54|0
1608638570000|2020-12-22 12:02:50|21966.91|21966.91|21971.45|21971.45|21971.45|21971.45|21966.46|21966.46|0
1608638580000|2020-12-22 12:03:00|21972.83|21972.83|21971.58|21971.58|21972.83|21972.83|21971.58|21971.58|0
1608638590000|2020-12-22 12:03:10|21970.9|21970.9|21969.76|21969.76|21970.9|21970.9|21969.76|21969.76|0
1608638600000|2020-12-22 12:03:20|21968.38|21968.38|21967.32|21967.32|21968.38|21968.38|21967.32|21967.32|0
1608638610000|2020-12-22 12:03:30|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|21967.85|0
1608638630000|2020-12-22 12:03:50|21967.71|21967.71|21969.09|21969.09|21969.09|21969.09|21967.71|21967.71|0
1608638640000|2020-12-22 12:04:00|21968.84|21968.84|21968.61|21968.61|21968.84|21968.84|21968.61|21968.61|0
1608638650000|2020-12-22 12:04:10|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|0
1608638660000|2020-12-22 12:04:20|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|0
1608638690000|2020-12-22 12:04:50|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|21968.14|0
1608638700000|2020-12-22 12:05:00|21969.2|21969.2|21970.59|21970.59|21970.59|21970.59|21969.2|21969.2|0
1608638730000|2020-12-22 12:05:30|21969.21|21969.21|21968.68|21968.68|21969.21|21969.21|21968.15|21968.15|0
1608638740000|2020-12-22 12:05:40|21969.21|21969.21|21969.21|21969.21|21969.21|21969.21|21969.21|21969.21|0
1608638750000|2020-12-22 12:05:50|21967.9|21967.9|21963.53|21963.53|21967.9|21967.9|21963.53|21963.53|0
1608638770000|2020-12-22 12:06:10|21963|21963|21962.47|21962.47|21963|21963|21962.47|21962.47|0
1608638780000|2020-12-22 12:06:20|21960.65|21960.65|21960.18|21960.18|21962.25|21962.25|21958.8|21958.8|0
1608638790000|2020-12-22 12:06:30|21960.04|21960.04|21960.04|21960.04|21960.04|21960.04|21960.04|21960.04|0
1608638810000|2020-12-22 12:06:50|21960.27|21960.27|21960.49|21960.49|21960.49|21960.49|21960.27|21960.27|0
1608638820000|2020-12-22 12:07:00|21960.37|21960.37|21960.39|21960.39|21961.96|21961.96|21960.37|21960.37|0
1608638830000|2020-12-22 12:07:10|21960.53|21960.53|21962.57|21962.57|21962.57|21962.57|21960.53|21960.53|0
1608638840000|2020-12-22 12:07:20|21963.1|21963.1|21964|21964|21964|21964|21963.1|21963.1|0
1608638850000|2020-12-22 12:07:30|21964.12|21964.12|21964.12|21964.12|21964.12|21964.12|21964.12|21964.12|0
1608638860000|2020-12-22 12:07:40|21963.43|21963.43|21963.43|21963.43|21963.43|21963.43|21963.43|21963.43|0
1608638870000|2020-12-22 12:07:50|21964.82|21964.82|21968.15|21968.15|21968.15|21968.15|21964.82|21964.82|0
1608638880000|2020-12-22 12:08:00|21965.39|21965.39|21965.39|21965.39|21965.39|21965.39|21965.39|21965.39|0
1608638890000|2020-12-22 12:08:10|21965.27|21965.27|21965.27|21965.27|21965.27|21965.27|21965.27|21965.27|0
1608638920000|2020-12-22 12:08:40|21965.15|21965.15|21969.49|21969.49|21969.49|21969.49|21965.15|21965.15|0
1608638940000|2020-12-22 12:09:00|21971.56|21971.56|21973.38|21973.38|21973.38|21973.38|21971.56|21971.56|0
1608638950000|2020-12-22 12:09:10|21973.45|21973.45|21973.45|21973.45|21973.45|21973.45|21973.45|21973.45|0
1608638970000|2020-12-22 12:09:30|21976.42|21976.42|21977.42|21977.42|21977.48|21977.48|21976.42|21976.42|0
1608638980000|2020-12-22 12:09:40|21976.89|21976.89|21972.85|21972.85|21976.89|21976.89|21972.85|21972.85|0
1608638990000|2020-12-22 12:09:50|21973.91|21973.91|21972.08|21972.08|21973.91|21973.91|21972.08|21972.08|0
1608639000000|2020-12-22 12:10:00|21971.29|21971.29|21971.29|21971.29|21971.29|21971.29|21971.29|21971.29|0
1608639010000|2020-12-22 12:10:10|21968.52|21968.52|21968.52|21968.52|21968.52|21968.52|21968.52|21968.52|0
1608639020000|2020-12-22 12:10:20|21965.72|21965.72|21965.72|21965.72|21965.72|21965.72|21965.72|21965.72|0
1608639040000|2020-12-22 12:10:40|21965.95|21965.95|21965.95|21965.95|21965.95|21965.95|21965.95|21965.95|0
1608639080000|2020-12-22 12:11:20|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|21967.34|0
1608639090000|2020-12-22 12:11:30|21967.87|21967.87|21967.34|21967.34|21967.87|21967.87|21967.34|21967.34|0
1608639100000|2020-12-22 12:11:40|21967.56|21967.56|21967.56|21967.56|21967.56|21967.56|21967.56|21967.56|0
1608639110000|2020-12-22 12:11:50|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|21968.34|0
1608639160000|2020-12-22 12:12:40|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|21967.9|0
1608639170000|2020-12-22 12:12:50|21968.13|21968.13|21967.44|21967.44|21968.13|21968.13|21967.44|21967.44|0
1608639180000|2020-12-22 12:13:00|21968.5|21968.5|21969.49|21969.49|21969.56|21969.56|21968.5|21968.5|0
1608639200000|2020-12-22 12:13:20|21968.96|21968.96|21969.65|21969.65|21969.65|21969.65|21968.96|21968.96|0
1608639210000|2020-12-22 12:13:30|21971.04|21971.04|21971.04|21971.04|21971.04|21971.04|21971.04|21971.04|0
1608639220000|2020-12-22 12:13:40|21971.15|21971.15|21971.15|21971.15|21971.15|21971.15|21971.15|21971.15|0
1608639230000|2020-12-22 12:13:50|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|21970.96|0
1608639250000|2020-12-22 12:14:10|21970.27|21970.27|21969.02|21969.02|21970.39|21970.39|21969.02|21969.02|0
1608639260000|2020-12-22 12:14:20|21969.8|21969.8|21969.8|21969.8|21969.8|21969.8|21969.8|21969.8|0
1608639270000|2020-12-22 12:14:30|21968.21|21968.21|21965.34|21965.34|21968.21|21968.21|21965.34|21965.34|0
1608639280000|2020-12-22 12:14:40|21966.73|21966.73|21966.73|21966.73|21966.73|21966.73|21966.73|21966.73|0
1608639290000|2020-12-22 12:14:50|21965.34|21965.34|21964.66|21964.66|21965.34|21965.34|21964.66|21964.66|0
1608639300000|2020-12-22 12:15:00|21965.34|21965.34|21964.66|21964.66|21965.34|21965.34|21964.66|21964.66|0
1608639310000|2020-12-22 12:15:10|21965.34|21965.34|21964.59|21964.59|21965.34|21965.34|21964.59|21964.59|0
1608639340000|2020-12-22 12:15:40|21964.06|21964.06|21964.06|21964.06|21964.06|21964.06|21964.06|21964.06|0
1608639360000|2020-12-22 12:16:00|21964.25|21964.25|21964.78|21964.78|21964.78|21964.78|21964.25|21964.25|0
1608639370000|2020-12-22 12:16:10|21964.25|21964.25|21963.02|21963.02|21964.25|21964.25|21961.8|21961.8|0
1608639380000|2020-12-22 12:16:20|21962.49|21962.49|21962.62|21962.62|21962.62|21962.62|21962.49|21962.49|0
1608639390000|2020-12-22 12:16:30|21961.24|21961.24|21959.87|21959.87|21961.24|21961.24|21959.87|21959.87|0
1608639400000|2020-12-22 12:16:40|21960.4|21960.4|21963.7|21963.7|21963.7|21963.7|21960.4|21960.4|0
1608639420000|2020-12-22 12:17:00|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|21965.62|0
1608639460000|2020-12-22 12:17:40|21966.3|21966.3|21967.09|21967.09|21967.09|21967.09|21966.3|21966.3|0
1608639470000|2020-12-22 12:17:50|21967.62|21967.62|21967.62|21967.62|21967.62|21967.62|21967.62|21967.62|0
1608639480000|2020-12-22 12:18:00|21966.56|21966.56|21965.17|21965.17|21966.56|21966.56|21965.17|21965.17|0
1608639500000|2020-12-22 12:18:20|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|21965.04|0
1608639510000|2020-12-22 12:18:30|21963.65|21963.65|21963.65|21963.65|21963.65|21963.65|21963.65|21963.65|0
1608639530000|2020-12-22 12:18:50|21962.96|21962.96|21962.74|21962.74|21962.96|21962.96|21962.74|21962.74|0
1608639540000|2020-12-22 12:19:00|21959.98|21959.98|21959.98|21959.98|21959.98|21959.98|21959.98|21959.98|0
1608639550000|2020-12-22 12:19:10|21959.29|21959.29|21958.76|21958.76|21959.29|21959.29|21958.76|21958.76|0
1608639560000|2020-12-22 12:19:20|21959.45|21959.45|21959.45|21959.45|21959.45|21959.45|21959.45|21959.45|0
1608639570000|2020-12-22 12:19:30|21957.1|21957.1|21957.92|21957.92|21958.16|21958.16|21957.1|21957.1|0
1608639580000|2020-12-22 12:19:40|21959.49|21959.49|21960.27|21960.27|21960.27|21960.27|21959.49|21959.49|0
1608639590000|2020-12-22 12:19:50|21959.49|21959.49|21957.32|21957.32|21959.49|21959.49|21957.32|21957.32|0
1608639600000|2020-12-22 12:20:00|21955.73|21955.73|21957.03|21957.03|21957.03|21957.03|21955.73|21955.73|0
1608639610000|2020-12-22 12:20:10|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|0
1608639620000|2020-12-22 12:20:20|21958.34|21958.34|21958.46|21958.46|21958.46|21958.46|21958.34|21958.34|0
1608639630000|2020-12-22 12:20:30|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|21959.84|0
1608639640000|2020-12-22 12:20:40|21959.46|21959.46|21959.46|21959.46|21959.46|21959.46|21959.46|21959.46|0
1608639650000|2020-12-22 12:20:50|21959.65|21959.65|21959.84|21959.84|21959.84|21959.84|21959.65|21959.65|0
1608639660000|2020-12-22 12:21:00|21960.63|21960.63|21961.16|21961.16|21961.16|21961.16|21960.63|21960.63|0
1608639670000|2020-12-22 12:21:10|21961.84|21961.84|21962.43|21962.43|21962.43|21962.43|21961.84|21961.84|0
1608639680000|2020-12-22 12:21:20|21961.9|21961.9|21961.9|21961.9|21961.9|21961.9|21961.9|21961.9|0
1608639700000|2020-12-22 12:21:40|21958.61|21958.61|21956.51|21956.51|21958.61|21958.61|21956.51|21956.51|0
1608639710000|2020-12-22 12:21:50|21956.72|21956.72|21956.72|21956.72|21956.72|21956.72|21956.72|21956.72|0
1608639720000|2020-12-22 12:22:00|21957.25|21957.25|21960.82|21960.82|21960.82|21960.82|21957.25|21957.25|0
1608639790000|2020-12-22 12:23:10|21961.04|21961.04|21959.2|21959.2|21961.04|21961.04|21959.2|21959.2|0
1608639810000|2020-12-22 12:23:30|21958.42|21958.42|21951.74|21951.74|21958.42|21958.42|21950.68|21950.68|0
1608639840000|2020-12-22 12:24:00|21952.81|21952.81|21950.01|21950.01|21954.37|21954.37|21950.01|21950.01|0
1608639850000|2020-12-22 12:24:10|21950.08|21950.08|21950.08|21950.08|21950.08|21950.08|21950.08|21950.08|0
1608639860000|2020-12-22 12:24:20|21950.77|21950.77|21952.15|21952.15|21952.15|21952.15|21950.77|21950.77|0
1608639880000|2020-12-22 12:24:40|21952.22|21952.22|21952.29|21952.29|21952.29|21952.29|21952.22|21952.22|0
1608639900000|2020-12-22 12:25:00|21953.08|21953.08|21954.34|21954.34|21955.73|21955.73|21952.96|21952.96|0
1608639910000|2020-12-22 12:25:10|21954.41|21954.41|21956.86|21956.86|21956.86|21956.86|21954.41|21954.41|0
1608639920000|2020-12-22 12:25:20|21958.24|21958.24|21958.24|21958.24|21958.24|21958.24|21958.24|21958.24|0
1608639930000|2020-12-22 12:25:30|21959.62|21959.62|21961.01|21961.01|21961.01|21961.01|21959.62|21959.62|0
1608639980000|2020-12-22 12:26:20|21961.79|21961.79|21961.79|21961.79|21961.79|21961.79|21961.79|21961.79|0
1608639990000|2020-12-22 12:26:30|21960.41|21960.41|21960.41|21960.41|21960.41|21960.41|21960.41|21960.41|0
1608640000000|2020-12-22 12:26:40|21959.88|21959.88|21958.03|21958.03|21959.88|21959.88|21958.03|21958.03|0
1608640010000|2020-12-22 12:26:50|21957.96|21957.96|21957.85|21957.85|21957.96|21957.96|21957.85|21957.85|0
1608640030000|2020-12-22 12:27:10|21958.53|21958.53|21958.53|21958.53|21958.53|21958.53|21958.53|21958.53|0
1608640040000|2020-12-22 12:27:20|21958.31|21958.31|21956.39|21956.39|21958.31|21958.31|21956.39|21956.39|0
1608640050000|2020-12-22 12:27:30|21955.86|21955.86|21958.31|21958.31|21958.31|21958.31|21955.86|21955.86|0
1608640060000|2020-12-22 12:27:40|21958.45|21958.45|21956.88|21956.88|21958.45|21958.45|21956.88|21956.88|0
1608640070000|2020-12-22 12:27:50|21955.29|21955.29|21953.44|21953.44|21955.29|21955.29|21953.44|21953.44|0
1608640080000|2020-12-22 12:28:00|21950.75|21950.75|21951.28|21951.28|21951.28|21951.28|21950.75|21950.75|0
1608640090000|2020-12-22 12:28:10|21951.81|21951.81|21953.97|21953.97|21953.97|21953.97|21951.81|21951.81|0
1608640100000|2020-12-22 12:28:20|21953.29|21953.29|21953.29|21953.29|21953.29|21953.29|21953.29|21953.29|0
1608640110000|2020-12-22 12:28:30|21952.5|21952.5|21951.75|21951.75|21952.5|21952.5|21951.75|21951.75|0
1608640120000|2020-12-22 12:28:40|21951.82|21951.82|21951.82|21951.82|21951.82|21951.82|21951.82|21951.82|0
1608640130000|2020-12-22 12:28:50|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|21952.88|0
1608640140000|2020-12-22 12:29:00|21949.9|21949.9|21948.31|21948.31|21949.9|21949.9|21948.31|21948.31|0
1608640170000|2020-12-22 12:29:30|21947.46|21947.46|21946.67|21946.67|21947.46|21947.46|21945.89|21945.89|0
1608640180000|2020-12-22 12:29:40|21946.74|21946.74|21946.74|21946.74|21946.74|21946.74|21946.74|21946.74|0
1608640190000|2020-12-22 12:29:50|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|21945.96|0
1608640200000|2020-12-22 12:30:00|21946.08|21946.08|21946.42|21946.42|21946.42|21946.42|21946.08|21946.08|0
1608640220000|2020-12-22 12:30:20|21946.54|21946.54|21946.54|21946.54|21946.54|21946.54|21946.54|21946.54|0
1608640240000|2020-12-22 12:30:40|21947.32|21947.32|21949.48|21949.48|21949.7|21949.7|21947.32|21947.32|0
1608640270000|2020-12-22 12:31:10|21950.87|21950.87|21949.39|21949.39|21950.87|21950.87|21949.17|21949.17|0
1608640290000|2020-12-22 12:31:30|21946.63|21946.63|21947.66|21947.66|21947.66|21947.66|21946.1|21946.1|0
1608640300000|2020-12-22 12:31:40|21947.44|21947.44|21948.65|21948.65|21948.87|21948.87|21947.21|21947.21|0
1608640310000|2020-12-22 12:31:50|21948.51|21948.51|21948.51|21948.51|21948.51|21948.51|21948.51|21948.51|0
1608640320000|2020-12-22 12:32:00|21949.57|21949.57|21949.57|21949.57|21949.57|21949.57|21949.57|21949.57|0
1608640340000|2020-12-22 12:32:20|21945.89|21945.89|21945.04|21945.04|21945.89|21945.89|21945.04|21945.04|0
1608640350000|2020-12-22 12:32:30|21945.26|21945.26|21945.49|21945.49|21945.49|21945.49|21945.26|21945.26|0
1608640360000|2020-12-22 12:32:40|21946.18|21946.18|21949.13|21949.13|21949.13|21949.13|21946.15|21946.15|0
1608640380000|2020-12-22 12:33:00|21948.34|21948.34|21948.04|21948.04|21948.57|21948.57|21948.04|21948.04|0
1608640400000|2020-12-22 12:33:20|21947.28|21947.28|21945.14|21945.14|21947.28|21947.28|21945.14|21945.14|0
1608640410000|2020-12-22 12:33:30|21947.59|21947.59|21947.84|21947.84|21949.75|21949.75|21947.59|21947.59|0
1608640420000|2020-12-22 12:33:40|21948.9|21948.9|21950.51|21950.51|21950.96|21950.96|21948.9|21948.9|0
1608640430000|2020-12-22 12:33:50|21951.11|21951.11|21954.77|21954.77|21954.77|21954.77|21951.11|21951.11|0
1608640440000|2020-12-22 12:34:00|21956.56|21956.56|21961.77|21961.77|21961.77|21961.77|21956.56|21956.56|0
1608640450000|2020-12-22 12:34:10|21960.39|21960.39|21959.17|21959.17|21960.39|21960.39|21959.17|21959.17|0
1608640470000|2020-12-22 12:34:30|21959.7|21959.7|21959.7|21959.7|21959.7|21959.7|21959.7|21959.7|0
1608640480000|2020-12-22 12:34:40|21959.77|21959.77|21959.77|21959.77|21959.77|21959.77|21959.77|21959.77|0
1608640490000|2020-12-22 12:34:50|21959.89|21959.89|21960.72|21960.72|21961.41|21961.41|21959.89|21959.89|0
1608640530000|2020-12-22 12:35:30|21959.94|21959.94|21959.94|21959.94|21960.16|21960.16|21959.94|21959.94|0
1608640540000|2020-12-22 12:35:40|21961.53|21961.53|21964.28|21964.28|21964.28|21964.28|21961.53|21961.53|0
1608640550000|2020-12-22 12:35:50|21964.35|21964.35|21964.35|21964.35|21964.35|21964.35|21964.35|21964.35|0
1608640560000|2020-12-22 12:36:00|21964.16|21964.16|21964.49|21964.49|21964.49|21964.49|21964.16|21964.16|0
1608640570000|2020-12-22 12:36:10|21964.27|21964.27|21961.84|21961.84|21964.27|21964.27|21961.84|21961.84|0
1608640580000|2020-12-22 12:36:20|21961.56|21961.56|21961.56|21961.56|21961.56|21961.56|21961.56|21961.56|0
1608640590000|2020-12-22 12:36:30|21962.94|21962.94|21962.94|21962.94|21962.94|21962.94|21962.94|21962.94|0
1608640620000|2020-12-22 12:37:00|21965.06|21965.06|21965.06|21965.06|21965.06|21965.06|21965.06|21965.06|0
1608640640000|2020-12-22 12:37:20|21964|21964|21962.96|21962.96|21964|21964|21962.96|21962.96|0
1608640670000|2020-12-22 12:37:50|21960.19|21960.19|21956.74|21956.74|21960.19|21960.19|21956.74|21956.74|0
1608640680000|2020-12-22 12:38:00|21956.86|21956.86|21956.56|21956.56|21956.86|21956.86|21956.56|21956.56|0
1608640700000|2020-12-22 12:38:20|21956.1|21956.1|21955.99|21955.99|21956.1|21956.1|21955.99|21955.99|0
1608640720000|2020-12-22 12:38:40|21954.93|21954.93|21954.4|21954.4|21954.93|21954.93|21954.4|21954.4|0
1608640730000|2020-12-22 12:38:50|21952.48|21952.48|21953.31|21953.31|21953.31|21953.31|21951.7|21951.7|0
1608640740000|2020-12-22 12:39:00|21955.75|21955.75|21956.54|21956.54|21956.54|21956.54|21955.75|21955.75|0
1608640750000|2020-12-22 12:39:10|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|21955.48|0
1608640760000|2020-12-22 12:39:20|21954.09|21954.09|21952.71|21952.71|21954.09|21954.09|21952.71|21952.71|0
1608640770000|2020-12-22 12:39:30|21952.52|21952.52|21952.52|21952.52|21952.52|21952.52|21952.52|21952.52|0
1608640780000|2020-12-22 12:39:40|21951.55|21951.55|21951.61|21951.61|21951.68|21951.68|21951.55|21951.55|0
1608640790000|2020-12-22 12:39:50|21950.23|21950.23|21949.38|21949.38|21950.76|21950.76|21949.38|21949.38|0
1608640800000|2020-12-22 12:40:00|21947.81|21947.81|21947.21|21947.21|21947.81|21947.81|21946.98|21946.98|0
1608640810000|2020-12-22 12:40:10|21948.59|21948.59|21947.93|21947.93|21948.59|21948.59|21947.93|21947.93|0
1608640830000|2020-12-22 12:40:30|21952.08|21952.08|21951.55|21951.55|21952.08|21952.08|21951.02|21951.02|0
1608640850000|2020-12-22 12:40:50|21952.24|21952.24|21954.27|21954.27|21954.27|21954.27|21952.24|21952.24|0
1608640860000|2020-12-22 12:41:00|21955.06|21955.06|21956.07|21956.07|21956.07|21956.07|21955.06|21955.06|0
1608640870000|2020-12-22 12:41:10|21956.85|21956.85|21957.91|21957.91|21957.91|21957.91|21956.85|21956.85|0
1608640880000|2020-12-22 12:41:20|21959.29|21959.29|21958.23|21958.23|21959.29|21959.29|21958.23|21958.23|0
1608640890000|2020-12-22 12:41:30|21959.29|21959.29|21958.52|21958.52|21959.43|21959.43|21958.52|21958.52|0
1608640900000|2020-12-22 12:41:40|21957.83|21957.83|21957.83|21957.83|21957.83|21957.83|21957.83|21957.83|0
1608640910000|2020-12-22 12:41:50|21957.05|21957.05|21957.05|21957.05|21957.05|21957.05|21957.05|21957.05|0
1608640920000|2020-12-22 12:42:00|21957.74|21957.74|21957.74|21957.74|21957.74|21957.74|21957.74|21957.74|0
1608640950000|2020-12-22 12:42:30|21957.97|21957.97|21957.97|21957.97|21957.97|21957.97|21957.97|21957.97|0
1608640960000|2020-12-22 12:42:40|21958.66|21958.66|21958.66|21958.66|21958.66|21958.66|21958.66|21958.66|0
1608640980000|2020-12-22 12:43:00|21957.6|21957.6|21953.95|21953.95|21957.6|21957.6|21953.95|21953.95|0
1608640990000|2020-12-22 12:43:10|21953.17|21953.17|21953.35|21953.35|21954.74|21954.74|21953.17|21953.17|0
1608641010000|2020-12-22 12:43:30|21954.04|21954.04|21955.1|21955.1|21955.1|21955.1|21954.04|21954.04|0
1608641020000|2020-12-22 12:43:40|21955.01|21955.01|21956.39|21956.39|21956.39|21956.39|21955.01|21955.01|0
1608641040000|2020-12-22 12:44:00|21955.86|21955.86|21952.26|21952.26|21955.86|21955.86|21952.03|21952.03|0
1608641070000|2020-12-22 12:44:30|21952.02|21952.02|21951|21951|21952.02|21952.02|21951|21951|0
1608641080000|2020-12-22 12:44:40|21951.79|21951.79|21958.65|21958.65|21958.65|21958.65|21951.34|21951.34|0
1608641090000|2020-12-22 12:44:50|21958.87|21958.87|21960.26|21960.26|21960.26|21960.26|21958.87|21958.87|0
1608641100000|2020-12-22 12:45:00|21960.79|21960.79|21964.08|21964.08|21964.08|21964.08|21960.79|21960.79|0
1608641110000|2020-12-22 12:45:10|21962.7|21962.7|21963.55|21963.55|21963.55|21963.55|21962.7|21962.7|0
1608641120000|2020-12-22 12:45:20|21966.85|21966.85|21966.85|21966.85|21966.85|21966.85|21966.85|21966.85|0
1608641130000|2020-12-22 12:45:30|21968.23|21968.23|21968.23|21968.23|21968.23|21968.23|21968.23|21968.23|0
1608641140000|2020-12-22 12:45:40|21969.29|21969.29|21969.59|21969.59|21969.82|21969.82|21969.29|21969.29|0
1608641150000|2020-12-22 12:45:50|21969.45|21969.45|21969.23|21969.23|21969.45|21969.45|21969.23|21969.23|0
1608641160000|2020-12-22 12:46:00|21968.7|21968.7|21968.7|21968.7|21968.7|21968.7|21968.7|21968.7|0
1608641170000|2020-12-22 12:46:10|21967.64|21967.64|21965.5|21965.5|21967.64|21967.64|21965.5|21965.5|0
1608641180000|2020-12-22 12:46:20|21963.93|21963.93|21962.87|21962.87|21963.93|21963.93|21962.87|21962.87|0
1608641190000|2020-12-22 12:46:30|21964.46|21964.46|21964.46|21964.46|21964.46|21964.46|21964.46|21964.46|0
1608641200000|2020-12-22 12:46:40|21964.91|21964.91|21964.91|21964.91|21964.91|21964.91|21964.91|21964.91|0
1608641210000|2020-12-22 12:46:50|21964.13|21964.13|21964.13|21964.13|21964.13|21964.13|21964.13|21964.13|0
1608641230000|2020-12-22 12:47:10|21964.19|21964.19|21963.84|21963.84|21964.19|21964.19|21963.84|21963.84|0
1608641260000|2020-12-22 12:47:40|21961.39|21961.39|21961.39|21961.39|21961.39|21961.39|21960.86|21960.86|0
1608641270000|2020-12-22 12:47:50|21960.72|21960.72|21960.65|21960.65|21960.72|21960.72|21960.65|21960.65|0
1608641280000|2020-12-22 12:48:00|21960.58|21960.58|21960.58|21960.58|21960.58|21960.58|21960.58|21960.58|0
1608641300000|2020-12-22 12:48:20|21961.36|21961.36|21961.36|21961.36|21961.36|21961.36|21961.36|21961.36|0
1608641310000|2020-12-22 12:48:30|21959.3|21959.3|21958.52|21958.52|21959.3|21959.3|21958.52|21958.52|0
1608641320000|2020-12-22 12:48:40|21958.4|21958.4|21958.4|21958.4|21958.4|21958.4|21958.4|21958.4|0
1608641330000|2020-12-22 12:48:50|21958.33|21958.33|21957.8|21957.8|21958.33|21958.33|21957.8|21957.8|0
1608641340000|2020-12-22 12:49:00|21956.42|21956.42|21956.42|21956.42|21956.42|21956.42|21956.42|21956.42|0
1608641350000|2020-12-22 12:49:10|21955.03|21955.03|21952.91|21952.91|21955.03|21955.03|21952.91|21952.91|0
1608641360000|2020-12-22 12:49:20|21954.83|21954.83|21954.83|21954.83|21954.83|21954.83|21954.83|21954.83|0
1608641390000|2020-12-22 12:49:50|21954.04|21954.04|21954.83|21954.83|21954.83|21954.83|21954.04|21954.04|0
1608641400000|2020-12-22 12:50:00|21955.36|21955.36|21956.14|21956.14|21956.14|21956.14|21955.36|21955.36|0
1608641420000|2020-12-22 12:50:20|21955.61|21955.61|21955.61|21955.61|21955.61|21955.61|21955.61|21955.61|0
1608641430000|2020-12-22 12:50:30|21955.84|21955.84|21957.75|21957.75|21957.75|21957.75|21955.84|21955.84|0
1608641440000|2020-12-22 12:50:40|21959.13|21959.13|21961.04|21961.04|21961.04|21961.04|21959.13|21959.13|0
1608641450000|2020-12-22 12:50:50|21960.51|21960.51|21960.51|21960.51|21960.51|21960.51|21960.51|21960.51|0
1608641460000|2020-12-22 12:51:00|21958.59|21958.59|21958.37|21958.37|21958.59|21958.59|21958.37|21958.37|0
1608641470000|2020-12-22 12:51:10|21959.75|21959.75|21960.81|21960.81|21960.81|21960.81|21959.75|21959.75|0
1608641500000|2020-12-22 12:51:40|21959.75|21959.75|21960.35|21960.35|21960.35|21960.35|21958.97|21958.97|0
1608641510000|2020-12-22 12:51:50|21960|21960|21958.62|21958.62|21960|21960|21958.62|21958.62|0
1608641530000|2020-12-22 12:52:10|21956.7|21956.7|21958.76|21958.76|21958.76|21958.76|21956.7|21956.7|0
1608641550000|2020-12-22 12:52:30|21959.29|21959.29|21962.27|21962.27|21962.27|21962.27|21959.29|21959.29|0
1608641560000|2020-12-22 12:52:40|21962.05|21962.05|21962.51|21962.51|21962.51|21962.51|21961.82|21961.82|0
1608641580000|2020-12-22 12:53:00|21961.73|21961.73|21959.07|21959.07|21961.73|21961.73|21959.07|21959.07|0
1608641590000|2020-12-22 12:53:10|21958.85|21958.85|21958.13|21958.13|21958.85|21958.85|21958.13|21958.13|0
1608641600000|2020-12-22 12:53:20|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|21955.13|0
1608641610000|2020-12-22 12:53:30|21954.35|21954.35|21953.66|21953.66|21954.35|21954.35|21953.66|21953.66|0
1608641630000|2020-12-22 12:53:50|21953.54|21953.54|21952.09|21952.09|21953.54|21953.54|21952.02|21952.02|0
1608641640000|2020-12-22 12:54:00|21951.56|21951.56|21950.03|21950.03|21951.56|21951.56|21950.03|21950.03|0
1608641650000|2020-12-22 12:54:10|21947.26|21947.26|21943.9|21943.9|21947.26|21947.26|21943.9|21943.9|0
1608641660000|2020-12-22 12:54:20|21944.02|21944.02|21942.64|21942.64|21944.02|21944.02|21942.64|21942.64|0
1608641670000|2020-12-22 12:54:30|21944.01|21944.01|21944.8|21944.8|21944.8|21944.8|21944.01|21944.01|0
1608641680000|2020-12-22 12:54:40|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|21947.56|0
1608641710000|2020-12-22 12:55:10|21947.03|21947.03|21947.03|21947.03|21947.03|21947.03|21947.03|21947.03|0
1608641720000|2020-12-22 12:55:20|21947.61|21947.61|21948.19|21948.19|21949.08|21949.08|21947.61|21947.61|0
1608641730000|2020-12-22 12:55:30|21948.12|21948.12|21947.34|21947.34|21948.12|21948.12|21947.34|21947.34|0
1608641750000|2020-12-22 12:55:50|21947.27|21947.27|21946.93|21946.93|21947.32|21947.32|21946.93|21946.93|0
1608641760000|2020-12-22 12:56:00|21946.4|21946.4|21946.07|21946.07|21946.4|21946.4|21945.62|21945.62|0
1608641770000|2020-12-22 12:56:10|21946.13|21946.13|21946.19|21946.19|21946.19|21946.19|21946.13|21946.13|0
1608641780000|2020-12-22 12:56:20|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|21946.39|0
1608641790000|2020-12-22 12:56:30|21946.45|21946.45|21946.45|21946.45|21946.45|21946.45|21946.45|21946.45|0
1608641800000|2020-12-22 12:56:40|21945.76|21945.76|21947.13|21947.13|21947.59|21947.59|21945.76|21945.76|0
1608641810000|2020-12-22 12:56:50|21947.66|21947.66|21951.2|21951.2|21951.42|21951.42|21947.66|21947.66|0
1608641820000|2020-12-22 12:57:00|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|0
1608641840000|2020-12-22 12:57:20|21951.32|21951.32|21951.57|21951.57|21951.57|21951.57|21951.32|21951.32|0
1608641850000|2020-12-22 12:57:30|21952.35|21952.35|21952.35|21952.35|21952.35|21952.35|21952.35|21952.35|0
1608641860000|2020-12-22 12:57:40|21950.76|21950.76|21950.21|21950.21|21951.67|21951.67|21950.21|21950.21|0
1608641870000|2020-12-22 12:57:50|21950.4|21950.4|21950.08|21950.08|21950.4|21950.4|21950.01|21950.01|0
1608641880000|2020-12-22 12:58:00|21950.01|21950.01|21949.82|21949.82|21950.01|21950.01|21949.29|21949.29|0
1608641890000|2020-12-22 12:58:10|21949.29|21949.29|21949.29|21949.29|21949.29|21949.29|21949.29|21949.29|0
1608641910000|2020-12-22 12:58:30|21949.52|21949.52|21949.74|21949.74|21949.74|21949.74|21949.52|21949.52|0
1608641920000|2020-12-22 12:58:40|21951.13|21951.13|21951.13|21951.13|21951.13|21951.13|21951.13|21951.13|0
1608641940000|2020-12-22 12:59:00|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|21951.01|0
1608641950000|2020-12-22 12:59:10|21949.1|21949.1|21948.57|21948.57|21949.1|21949.1|21948.57|21948.57|0
1608641970000|2020-12-22 12:59:30|21949.1|21949.1|21948.98|21948.98|21949.1|21949.1|21948.98|21948.98|0
1608641980000|2020-12-22 12:59:40|21949.2|21949.2|21949.2|21949.2|21949.2|21949.2|21949.2|21949.2|0
1608641990000|2020-12-22 12:59:50|21954.09|21954.09|21955.46|21955.46|21955.46|21955.46|21954.09|21954.09|0
1608642000000|2020-12-22 13:00:00|21955.69|21955.69|21957.26|21957.26|21957.26|21957.26|21955.69|21955.69|0
1608642010000|2020-12-22 13:00:10|21956.73|21956.73|21956.73|21956.73|21956.73|21956.73|21956.73|21956.73|0
1608642030000|2020-12-22 13:00:30|21958.12|21958.12|21958.12|21958.12|21958.12|21958.12|21958.12|21958.12|0
1608642040000|2020-12-22 13:00:40|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|21958.65|0
1608642070000|2020-12-22 13:01:10|21958.72|21958.72|21962.48|21962.48|21962.48|21962.48|21958.72|21958.72|0
1608642080000|2020-12-22 13:01:20|21962.62|21962.62|21963.34|21963.34|21963.8|21963.8|21961.84|21961.84|0
1608642090000|2020-12-22 13:01:30|21964.12|21964.12|21964.81|21964.81|21964.81|21964.81|21964.12|21964.12|0
1608642100000|2020-12-22 13:01:40|21965.34|21965.34|21965.34|21965.34|21965.34|21965.34|21965.34|21965.34|0
1608642110000|2020-12-22 13:01:50|21965.87|21965.87|21967.46|21967.46|21967.46|21967.46|21965.34|21965.34|0
1608642120000|2020-12-22 13:02:00|21968.24|21968.24|21968.24|21968.24|21968.24|21968.24|21968.24|21968.24|0
1608642130000|2020-12-22 13:02:10|21968.18|21968.18|21970.62|21970.62|21970.62|21970.62|21968.18|21968.18|0
1608642140000|2020-12-22 13:02:20|21971.08|21971.08|21971.3|21971.3|21971.3|21971.3|21971.08|21971.08|0
1608642150000|2020-12-22 13:02:30|21969.92|21969.92|21969.92|21969.92|21969.92|21969.92|21969.92|21969.92|0
1608642160000|2020-12-22 13:02:40|21969.98|21969.98|21969.82|21969.82|21970.05|21970.05|21969.82|21969.82|0
1608642180000|2020-12-22 13:03:00|21969.29|21969.29|21969.29|21969.29|21969.29|21969.29|21969.29|21969.29|0
1608642190000|2020-12-22 13:03:10|21969.35|21969.35|21969.42|21969.42|21969.42|21969.42|21969.35|21969.35|0
1608642200000|2020-12-22 13:03:20|21970.2|21970.2|21973.04|21973.04|21973.04|21973.04|21970.2|21970.2|0
1608642210000|2020-12-22 13:03:30|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|21974.1|0
1608642230000|2020-12-22 13:03:50|21974.37|21974.37|21974.15|21974.15|21974.37|21974.37|21974.15|21974.15|0
1608642240000|2020-12-22 13:04:00|21973.62|21973.62|21974.15|21974.15|21974.15|21974.15|21973.62|21973.62|0
1608642250000|2020-12-22 13:04:10|21974.68|21974.68|21974.68|21974.68|21974.68|21974.68|21974.68|21974.68|0
1608642260000|2020-12-22 13:04:20|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|0
1608642270000|2020-12-22 13:04:30|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|21973.46|0
1608642300000|2020-12-22 13:05:00|21974.59|21974.59|21975.88|21975.88|21975.88|21975.88|21974.59|21974.59|0
1608642310000|2020-12-22 13:05:10|21976.12|21976.12|21977.37|21977.37|21977.59|21977.59|21976.12|21976.12|0
1608642320000|2020-12-22 13:05:20|21977.59|21977.59|21979.66|21979.66|21979.66|21979.66|21977.37|21977.37|0
1608642330000|2020-12-22 13:05:30|21979.43|21979.43|21977.14|21977.14|21979.43|21979.43|21977.14|21977.14|0
1608642340000|2020-12-22 13:05:40|21977.83|21977.83|21979.46|21979.46|21980.52|21980.52|21977.83|21977.83|0
1608642350000|2020-12-22 13:05:50|21978.77|21978.77|21979.23|21979.23|21979.46|21979.46|21978.77|21978.77|0
1608642360000|2020-12-22 13:06:00|21980.62|21980.62|21980.62|21980.62|21980.62|21980.62|21980.62|21980.62|0
1608642370000|2020-12-22 13:06:10|21979.93|21979.93|21981.3|21981.3|21981.3|21981.3|21979.93|21979.93|0
1608642380000|2020-12-22 13:06:20|21979.92|21979.92|21978.33|21978.33|21979.92|21979.92|21978.33|21978.33|0
1608642410000|2020-12-22 13:06:50|21978.86|21978.86|21978.86|21978.86|21978.86|21978.86|21978.86|21978.86|0
1608642420000|2020-12-22 13:07:00|21978.33|21978.33|21976.56|21976.56|21978.33|21978.33|21976.56|21976.56|0
1608642440000|2020-12-22 13:07:20|21976.34|21976.34|21975.44|21975.44|21976.34|21976.34|21975.44|21975.44|0
1608642450000|2020-12-22 13:07:30|21976.12|21976.12|21979.95|21979.95|21979.95|21979.95|21976.12|21976.12|0
1608642460000|2020-12-22 13:07:40|21981.33|21981.33|21982.72|21982.72|21982.72|21982.72|21981.33|21981.33|0
1608642480000|2020-12-22 13:08:00|21982.6|21982.6|21978.8|21978.8|21982.6|21982.6|21978.8|21978.8|0
1608642490000|2020-12-22 13:08:10|21978.36|21978.36|21978.36|21978.36|21978.36|21978.36|21978.36|21978.36|0
1608642510000|2020-12-22 13:08:30|21979.15|21979.15|21980.28|21980.28|21980.28|21980.28|21979.15|21979.15|0
1608642520000|2020-12-22 13:08:40|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|0
1608642530000|2020-12-22 13:08:50|21982.94|21982.94|21984.35|21984.35|21984.35|21984.35|21982.94|21982.94|0
1608642540000|2020-12-22 13:09:00|21986.98|21986.98|21988.67|21988.67|21988.67|21988.67|21986.98|21986.98|0
1608642550000|2020-12-22 13:09:10|21989.73|21989.73|21989.87|21989.87|21989.87|21989.87|21989.73|21989.73|0
1608642570000|2020-12-22 13:09:30|21988.56|21988.56|21985.95|21985.95|21989.94|21989.94|21985.95|21985.95|0
1608642580000|2020-12-22 13:09:40|21986.63|21986.63|21987.64|21987.64|21987.64|21987.64|21986.63|21986.63|0
1608642590000|2020-12-22 13:09:50|21988.33|21988.33|21996.33|21996.33|21996.33|21996.33|21988.33|21988.33|0
1608642600000|2020-12-22 13:10:00|21996.44|21996.44|21996.44|21996.44|21996.44|21996.44|21996.44|21996.44|0
1608642610000|2020-12-22 13:10:10|21996.56|21996.56|21996.56|21996.56|21996.56|21996.56|21996.56|21996.56|0
1608642620000|2020-12-22 13:10:20|21996.68|21996.68|21991.99|21991.99|21996.68|21996.68|21991.99|21991.99|0
1608642630000|2020-12-22 13:10:30|21990.62|21990.62|21990.09|21990.09|21990.62|21990.62|21990.09|21990.09|0
1608642650000|2020-12-22 13:10:50|21987.49|21987.49|21986.96|21986.96|21987.49|21987.49|21986.96|21986.96|0
1608642660000|2020-12-22 13:11:00|21986.27|21986.27|21986.2|21986.2|21986.27|21986.27|21986.2|21986.2|0
1608642680000|2020-12-22 13:11:20|21986.43|21986.43|21986.43|21986.43|21986.43|21986.43|21986.43|21986.43|0
1608642690000|2020-12-22 13:11:30|21987.81|21987.81|21990.58|21990.58|21990.58|21990.58|21987.81|21987.81|0
1608642710000|2020-12-22 13:11:50|21988.23|21988.23|21988.23|21988.23|21988.23|21988.23|21988.23|21988.23|0
1608642720000|2020-12-22 13:12:00|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|21985.46|0
1608642760000|2020-12-22 13:12:40|21985.53|21985.53|21987.34|21987.34|21987.34|21987.34|21985.53|21985.53|0
1608642780000|2020-12-22 13:13:00|21987.56|21987.56|21990.88|21990.88|21990.88|21990.88|21987.56|21987.56|0
1608642790000|2020-12-22 13:13:10|21991.02|21991.02|21990.09|21990.09|21991.02|21991.02|21990.09|21990.09|0
1608642800000|2020-12-22 13:13:20|21990.15|21990.15|21990.15|21990.15|21990.15|21990.15|21990.15|21990.15|0
1608642820000|2020-12-22 13:13:40|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|0
1608642840000|2020-12-22 13:14:00|21988.5|21988.5|21989.03|21989.03|21989.03|21989.03|21988.5|21988.5|0
1608642850000|2020-12-22 13:14:10|21989.56|21989.56|21989.56|21989.56|21989.56|21989.56|21989.56|21989.56|0
1608642860000|2020-12-22 13:14:20|21989.68|21989.68|21989.75|21989.75|21989.75|21989.75|21989.68|21989.68|0
1608642870000|2020-12-22 13:14:30|21989.63|21989.63|21989.02|21989.02|21989.86|21989.86|21988.8|21988.8|0
1608642880000|2020-12-22 13:14:40|21987.63|21987.63|21987.63|21987.63|21987.63|21987.63|21987.63|21987.63|0
1608642910000|2020-12-22 13:15:10|21986.95|21986.95|21986.95|21986.95|21986.95|21986.95|21986.95|21986.95|0
1608642920000|2020-12-22 13:15:20|21986.88|21986.88|21986.35|21986.35|21986.88|21986.88|21986.35|21986.35|0
1608642950000|2020-12-22 13:15:50|21986.64|21986.64|21988.03|21988.03|21988.03|21988.03|21986.64|21986.64|0
1608642960000|2020-12-22 13:16:00|21988.25|21988.25|21988.83|21988.83|21988.83|21988.83|21988.25|21988.25|0
1608642970000|2020-12-22 13:16:10|21988.71|21988.71|21989.16|21989.16|21989.16|21989.16|21988.71|21988.71|0
1608642980000|2020-12-22 13:16:20|21989.52|21989.52|21989.8|21989.8|21989.8|21989.8|21989.45|21989.45|0
1608642990000|2020-12-22 13:16:30|21990.02|21990.02|21991.4|21991.4|21991.4|21991.4|21990.02|21990.02|0
1608643010000|2020-12-22 13:16:50|21991.52|21991.52|21992.21|21992.21|21992.21|21992.21|21991.52|21991.52|0
1608643020000|2020-12-22 13:17:00|21990.6|21990.6|21990.6|21990.6|21990.6|21990.6|21990.6|21990.6|0
1608643040000|2020-12-22 13:17:20|21991.98|21991.98|21992.51|21992.51|21992.51|21992.51|21991.98|21991.98|0
1608643050000|2020-12-22 13:17:30|21992.39|21992.39|21991.94|21991.94|21992.39|21992.39|21991.94|21991.94|0
1608643060000|2020-12-22 13:17:40|21991.41|21991.41|21989.4|21989.4|21991.41|21991.41|21989.4|21989.4|0
1608643070000|2020-12-22 13:17:50|21988.61|21988.61|21988.79|21988.79|21988.79|21988.79|21988.61|21988.61|0
1608643080000|2020-12-22 13:18:00|21988.86|21988.86|21987.9|21987.9|21988.86|21988.86|21987.49|21987.49|0
1608643090000|2020-12-22 13:18:10|21987.97|21987.97|21987.97|21987.97|21987.97|21987.97|21987.97|21987.97|0
1608643100000|2020-12-22 13:18:20|21988.09|21988.09|21988.62|21988.62|21988.62|21988.62|21987.56|21987.56|0
1608643110000|2020-12-22 13:18:30|21988.48|21988.48|21989.01|21989.01|21989.01|21989.01|21988.48|21988.48|0
1608643120000|2020-12-22 13:18:40|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|0
1608643130000|2020-12-22 13:18:50|21987.49|21987.49|21986.8|21986.8|21988.02|21988.02|21986.8|21986.8|0
1608643140000|2020-12-22 13:19:00|21986.27|21986.27|21983.5|21983.5|21986.27|21986.27|21983.5|21983.5|0
1608643150000|2020-12-22 13:19:10|21983.96|21983.96|21984.64|21984.64|21984.64|21984.64|21983.96|21983.96|0
1608643160000|2020-12-22 13:19:20|21985.08|21985.08|21985.15|21985.15|21985.15|21985.15|21985.02|21985.02|0
1608643170000|2020-12-22 13:19:30|21986.21|21986.21|21986.21|21986.21|21986.21|21986.21|21986.09|21986.09|0
1608643190000|2020-12-22 13:19:50|21986.08|21986.08|21987.58|21987.58|21987.58|21987.58|21986.08|21986.08|0
1608643210000|2020-12-22 13:20:10|21987.05|21987.05|21987.05|21987.05|21987.05|21987.05|21987.05|21987.05|0
1608643220000|2020-12-22 13:20:20|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|0
1608643240000|2020-12-22 13:20:40|21985.66|21985.66|21985.66|21985.66|21985.66|21985.66|21985.66|21985.66|0
1608643250000|2020-12-22 13:20:50|21983.07|21983.07|21981.69|21981.69|21983.07|21983.07|21981.69|21981.69|0
1608643260000|2020-12-22 13:21:00|21982.36|21982.36|21982.52|21982.52|21982.52|21982.52|21982.14|21982.14|0
1608643270000|2020-12-22 13:21:10|21983.2|21983.2|21983.2|21983.2|21983.2|21983.2|21983.2|21983.2|0
1608643300000|2020-12-22 13:21:40|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|0
1608643310000|2020-12-22 13:21:50|21985.95|21985.95|21986.94|21986.94|21987.33|21987.33|21985.95|21985.95|0
1608643320000|2020-12-22 13:22:00|21985.56|21985.56|21986.86|21986.86|21986.93|21986.93|21985.56|21985.56|0
1608643350000|2020-12-22 13:22:30|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|0
1608643370000|2020-12-22 13:22:50|21987.43|21987.43|21986.64|21986.64|21987.43|21987.43|21986.64|21986.64|0
1608643380000|2020-12-22 13:23:00|21987.17|21987.17|21986.64|21986.64|21987.17|21987.17|21986.64|21986.64|0
1608643390000|2020-12-22 13:23:10|21987.17|21987.17|21990.24|21990.24|21990.35|21990.35|21987.17|21987.17|0
1608643400000|2020-12-22 13:23:20|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|0
1608643430000|2020-12-22 13:23:50|21990.33|21990.33|21990.26|21990.26|21990.39|21990.39|21990.26|21990.26|0
1608643440000|2020-12-22 13:24:00|21990.79|21990.79|21989.86|21989.86|21990.79|21990.79|21989.73|21989.73|0
1608643450000|2020-12-22 13:24:10|21989.33|21989.33|21985.89|21985.89|21989.33|21989.33|21985.89|21985.89|0
1608643470000|2020-12-22 13:24:30|21987.27|21987.27|21984.5|21984.5|21987.27|21987.27|21984.5|21984.5|0
1608643480000|2020-12-22 13:24:40|21982.07|21982.07|21984.34|21984.34|21984.34|21984.34|21981.28|21981.28|0
1608643490000|2020-12-22 13:24:50|21985.73|21985.73|21985.73|21985.73|21985.73|21985.73|21985.73|21985.73|0
1608643500000|2020-12-22 13:25:00|21985.85|21985.85|21985.73|21985.73|21985.85|21985.85|21985.73|21985.73|0
1608643510000|2020-12-22 13:25:10|21986.51|21986.51|21986.55|21986.55|21986.55|21986.55|21986.32|21986.32|0
1608643520000|2020-12-22 13:25:20|21987.08|21987.08|21987.08|21987.08|21987.08|21987.08|21986.55|21986.55|0
1608643540000|2020-12-22 13:25:40|21988.46|21988.46|21988.46|21988.46|21988.46|21988.46|21988.46|21988.46|0
1608643560000|2020-12-22 13:26:00|21989.15|21989.15|21990.15|21990.15|21990.72|21990.72|21989.15|21989.15|0
1608643590000|2020-12-22 13:26:30|21990.03|21990.03|21990.03|21990.03|21990.03|21990.03|21990.03|21990.03|0
1608643620000|2020-12-22 13:27:00|21989.8|21989.8|21989.11|21989.11|21989.8|21989.8|21989.11|21989.11|0
1608643630000|2020-12-22 13:27:10|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|0
1608643640000|2020-12-22 13:27:20|21991.94|21991.94|21991.94|21991.94|21991.94|21991.94|21991.94|21991.94|0
1608643670000|2020-12-22 13:27:50|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|21993.32|0
1608643680000|2020-12-22 13:28:00|21993.44|21993.44|21990.79|21990.79|21993.97|21993.97|21990.79|21990.79|0
1608643690000|2020-12-22 13:28:10|21990.91|21990.91|21990.91|21990.91|21990.91|21990.91|21990.91|21990.91|0
1608643700000|2020-12-22 13:28:20|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|21990.12|0
1608643710000|2020-12-22 13:28:30|21990.32|21990.32|21990.32|21990.32|21990.32|21990.32|21990.32|21990.32|0
1608643740000|2020-12-22 13:29:00|21989.26|21989.26|21985.43|21985.43|21989.26|21989.26|21985.43|21985.43|0
1608643750000|2020-12-22 13:29:10|21986.81|21986.81|21986.54|21986.54|21986.81|21986.81|21986.54|21986.54|0
1608643770000|2020-12-22 13:29:30|21985.48|21985.48|21985.25|21985.25|21985.48|21985.48|21985.25|21985.25|0
1608643790000|2020-12-22 13:29:50|21985.03|21985.03|21985.03|21985.03|21986.41|21986.41|21985.03|21985.03|0
1608643800000|2020-12-22 13:30:00|21985.56|21985.56|21983.65|21983.65|21985.56|21985.56|21983.42|21983.42|0
1608643810000|2020-12-22 13:30:10|21985.03|21985.03|21981.74|21981.74|21985.03|21985.03|21981.74|21981.74|0
1608643820000|2020-12-22 13:30:20|21981.67|21981.67|21981.67|21981.67|21981.67|21981.67|21981.67|21981.67|0
1608643830000|2020-12-22 13:30:30|21981.14|21981.14|21980.36|21980.36|21981.14|21981.14|21980.36|21980.36|0
1608643840000|2020-12-22 13:30:40|21980.5|21980.5|21980.5|21980.5|21980.5|21980.5|21979.44|21979.44|0
1608643850000|2020-12-22 13:30:50|21983.26|21983.26|21983.79|21983.79|21983.79|21983.79|21983.26|21983.26|0
1608643860000|2020-12-22 13:31:00|21985.18|21985.18|21986.24|21986.24|21986.24|21986.24|21985.18|21985.18|0
1608643870000|2020-12-22 13:31:10|21986.69|21986.69|21986.09|21986.09|21986.69|21986.69|21985.31|21985.31|0
1608643880000|2020-12-22 13:31:20|21987.47|21987.47|21988|21988|21988|21988|21987.47|21987.47|0
1608643890000|2020-12-22 13:31:30|21987.78|21987.78|21985.86|21985.86|21987.78|21987.78|21985.86|21985.86|0
1608643910000|2020-12-22 13:31:50|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|0
1608643920000|2020-12-22 13:32:00|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|21986.71|0
1608643940000|2020-12-22 13:32:20|21986.18|21986.18|21986.18|21986.18|21986.18|21986.18|21986.18|21986.18|0
1608643950000|2020-12-22 13:32:30|21985.65|21985.65|21985.65|21985.65|21985.65|21985.65|21985.65|21985.65|0
1608643970000|2020-12-22 13:32:50|21985.2|21985.2|21981.44|21981.44|21985.27|21985.27|21981.44|21981.44|0
1608643990000|2020-12-22 13:33:10|21982.13|21982.13|21979.28|21979.28|21982.13|21982.13|21979.28|21979.28|0
1608644000000|2020-12-22 13:33:20|21979.22|21979.22|21980.6|21980.6|21980.6|21980.6|21979.22|21979.22|0
1608644020000|2020-12-22 13:33:40|21979.91|21979.91|21976.51|21976.51|21979.91|21979.91|21976.14|21976.14|0
1608644030000|2020-12-22 13:33:50|21979.28|21979.28|21980.49|21980.49|21980.49|21980.49|21978.75|21978.75|0
1608644050000|2020-12-22 13:34:10|21980.27|21980.27|21983.12|21983.12|21983.12|21983.12|21980.27|21980.27|0
1608644060000|2020-12-22 13:34:20|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|0
1608644080000|2020-12-22 13:34:40|21985.57|21985.57|21985.66|21985.66|21987.04|21987.04|21985.57|21985.57|0
1608644090000|2020-12-22 13:34:50|21985.13|21985.13|21982.25|21982.25|21985.13|21985.13|21982.25|21982.25|0
1608644100000|2020-12-22 13:35:00|21981.56|21981.56|21981.56|21981.56|21981.56|21981.56|21981.56|21981.56|0
1608644110000|2020-12-22 13:35:10|21983.13|21983.13|21983.13|21983.13|21984.51|21984.51|21983.13|21983.13|0
1608644120000|2020-12-22 13:35:20|21982.6|21982.6|21984.74|21984.74|21984.74|21984.74|21981.44|21981.44|0
1608644130000|2020-12-22 13:35:30|21987.18|21987.18|21984.74|21984.74|21987.18|21987.18|21984.74|21984.74|0
1608644140000|2020-12-22 13:35:40|21984.97|21984.97|21987.77|21987.77|21987.77|21987.77|21984.97|21984.97|0
1608644190000|2020-12-22 13:36:30|21986.18|21986.18|21986.25|21986.25|21986.78|21986.78|21985.4|21985.4|0
1608644210000|2020-12-22 13:36:50|21986.94|21986.94|21987.16|21987.16|21990.14|21990.14|21986.94|21986.94|0
1608644220000|2020-12-22 13:37:00|21984.39|21984.39|21985.97|21985.97|21985.97|21985.97|21984.39|21984.39|0
1608644230000|2020-12-22 13:37:10|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|0
1608644240000|2020-12-22 13:37:20|21988.74|21988.74|21988.74|21988.74|21988.74|21988.74|21987.36|21987.36|0
1608644250000|2020-12-22 13:37:30|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|21987.36|0
1608644260000|2020-12-22 13:37:40|21987.24|21987.24|21989.89|21989.89|21989.89|21989.89|21987.24|21987.24|0
1608644280000|2020-12-22 13:38:00|21990.01|21990.01|21989.56|21989.56|21990.01|21990.01|21989.56|21989.56|0
1608644290000|2020-12-22 13:38:10|21987.11|21987.11|21986.05|21986.05|21987.11|21987.11|21986.05|21986.05|0
1608644310000|2020-12-22 13:38:30|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|21985.98|0
1608644330000|2020-12-22 13:38:50|21984.61|21984.61|21984.61|21984.61|21984.61|21984.61|21984.61|21984.61|0
1608644340000|2020-12-22 13:39:00|21983.92|21983.92|21983.39|21983.39|21983.92|21983.92|21983.39|21983.39|0
1608644350000|2020-12-22 13:39:10|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|21981.55|0
1608644360000|2020-12-22 13:39:20|21980.17|21980.17|21980.62|21980.62|21980.62|21980.62|21980.17|21980.17|0
1608644370000|2020-12-22 13:39:30|21981.15|21981.15|21979.56|21979.56|21981.15|21981.15|21979.56|21979.56|0
1608644390000|2020-12-22 13:39:50|21978.78|21978.78|21980.94|21980.94|21980.94|21980.94|21978.78|21978.78|0
1608644400000|2020-12-22 13:40:00|21980.16|21980.16|21975.8|21975.8|21980.16|21980.16|21975.8|21975.8|0
1608644410000|2020-12-22 13:40:10|21976.48|21976.48|21979.43|21979.43|21979.43|21979.43|21976.48|21976.48|0
1608644420000|2020-12-22 13:40:20|21979.65|21979.65|21979.72|21979.72|21979.72|21979.72|21979.65|21979.65|0
1608644430000|2020-12-22 13:40:30|21979.66|21979.66|21979.66|21979.66|21979.79|21979.79|21979.66|21979.66|0
1608644440000|2020-12-22 13:40:40|21979.89|21979.89|21979.21|21979.21|21979.89|21979.89|21979.21|21979.21|0
1608644450000|2020-12-22 13:40:50|21981.12|21981.12|21981.46|21981.46|21981.65|21981.65|21981.12|21981.12|0
1608644460000|2020-12-22 13:41:00|21981.32|21981.32|21982.48|21982.48|21983.86|21983.86|21981.09|21981.09|0
1608644470000|2020-12-22 13:41:10|21983.01|21983.01|21983.01|21983.01|21983.01|21983.01|21983.01|21983.01|0
1608644480000|2020-12-22 13:41:20|21982.48|21982.48|21983.86|21983.86|21983.86|21983.86|21982.48|21982.48|0
1608644490000|2020-12-22 13:41:30|21987.18|21987.18|21987.18|21987.18|21987.18|21987.18|21987.18|21987.18|0
1608644510000|2020-12-22 13:41:50|21988.24|21988.24|21988.1|21988.1|21988.24|21988.24|21988.1|21988.1|0
1608644520000|2020-12-22 13:42:00|21989.48|21989.48|21990.01|21990.01|21990.01|21990.01|21989.48|21989.48|0
1608644530000|2020-12-22 13:42:10|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|0
1608644540000|2020-12-22 13:42:20|21992.41|21992.41|21997.83|21997.83|21997.83|21997.83|21992.41|21992.41|0
1608644550000|2020-12-22 13:42:30|21998.07|21998.07|21999.13|21999.13|21999.13|21999.13|21998.07|21998.07|0
1608644560000|2020-12-22 13:42:40|21998.6|21998.6|21998.6|21998.6|21998.6|21998.6|21998.6|21998.6|0
1608644580000|2020-12-22 13:43:00|21999.98|21999.98|21999.98|21999.98|21999.98|21999.98|21999.98|21999.98|0
1608644610000|2020-12-22 13:43:30|22000.67|22000.67|22000.22|22000.22|22000.67|22000.67|22000.22|22000.22|0
1608644620000|2020-12-22 13:43:40|21999.62|21999.62|21998.23|21998.23|21999.62|21999.62|21998.23|21998.23|0
1608644640000|2020-12-22 13:44:00|22001|22001|22001.28|22001.28|22001.81|22001.81|22000.22|22000.22|0
1608644650000|2020-12-22 13:44:10|22001.73|22001.73|22001.2|22001.2|22001.73|22001.73|22001.2|22001.2|0
1608644660000|2020-12-22 13:44:20|22000.51|22000.51|21999.14|21999.14|22000.51|22000.51|21999.14|21999.14|0
1608644670000|2020-12-22 13:44:30|21998.61|21998.61|21998.61|21998.61|21998.61|21998.61|21998.61|21998.61|0
1608644680000|2020-12-22 13:44:40|21998.38|21998.38|21998.5|21998.5|21998.5|21998.5|21998.38|21998.38|0
1608644700000|2020-12-22 13:45:00|21998.85|21998.85|21999.21|21999.21|21999.21|21999.21|21998.85|21998.85|0
1608644710000|2020-12-22 13:45:10|21999.33|21999.33|21999.33|21999.33|21999.33|21999.33|21999.33|21999.33|0
1608644750000|2020-12-22 13:45:50|22000.39|22000.39|21999.33|21999.33|22000.39|22000.39|21999.33|21999.33|0
1608644760000|2020-12-22 13:46:00|22000.72|22000.72|22001.4|22001.4|22001.4|22001.4|22000.72|22000.72|0
1608644780000|2020-12-22 13:46:20|22003.32|22003.32|22006.3|22006.3|22006.3|22006.3|22003.32|22003.32|0
1608644790000|2020-12-22 13:46:30|22008.65|22008.65|22012.69|22012.69|22012.69|22012.69|22008.65|22008.65|0
1608644800000|2020-12-22 13:46:40|22013.47|22013.47|22015.39|22015.39|22015.39|22015.39|22013.47|22013.47|0
1608644810000|2020-12-22 13:46:50|22016.08|22016.08|22017.14|22017.14|22017.14|22017.14|22016.08|22016.08|0
1608644830000|2020-12-22 13:47:10|22016.35|22016.35|22014.97|22014.97|22016.35|22016.35|22014.97|22014.97|0
1608644840000|2020-12-22 13:47:20|22015.75|22015.75|22015.75|22015.75|22015.75|22015.75|22015.75|22015.75|0
1608644850000|2020-12-22 13:47:30|22014.16|22014.16|22011.07|22011.07|22015.55|22015.55|22011.07|22011.07|0
1608644860000|2020-12-22 13:47:40|22013.84|22013.84|22013.84|22013.84|22013.84|22013.84|22013.84|22013.84|0
1608644870000|2020-12-22 13:47:50|22015.22|22015.22|22012|22012|22015.22|22015.22|22012|22012|0
1608644880000|2020-12-22 13:48:00|22012.12|22012.12|22011.9|22011.9|22012.12|22012.12|22011.9|22011.9|0
1608644890000|2020-12-22 13:48:10|22012.01|22012.01|22012.01|22012.01|22012.01|22012.01|22012.01|22012.01|0
1608644900000|2020-12-22 13:48:20|22013.4|22013.4|22016.49|22016.49|22016.49|22016.49|22013.4|22013.4|0
1608644910000|2020-12-22 13:48:30|22016.37|22016.37|22017.06|22017.06|22017.06|22017.06|22016.37|22016.37|0
1608644920000|2020-12-22 13:48:40|22017.25|22017.25|22018.26|22018.26|22018.38|22018.38|22017.25|22017.25|0
1608644960000|2020-12-22 13:49:20|22021.56|22021.56|22019.12|22019.12|22021.56|22021.56|22019.12|22019.12|0
1608644970000|2020-12-22 13:49:30|22019.9|22019.9|22019.9|22019.9|22019.9|22019.9|22019.9|22019.9|0
1608644980000|2020-12-22 13:49:40|22021.28|22021.28|22021.81|22021.81|22021.81|22021.81|22021.28|22021.28|0
1608644990000|2020-12-22 13:49:50|22021.46|22021.46|22022.38|22022.38|22022.38|22022.38|22021.46|22021.46|0
1608645000000|2020-12-22 13:50:00|22023.77|22023.77|22023.77|22023.77|22023.77|22023.77|22023.77|22023.77|0
1608645030000|2020-12-22 13:50:30|22024.83|22024.83|22025.61|22025.61|22025.61|22025.61|22024.76|22024.76|0
1608645040000|2020-12-22 13:50:40|22024.83|22024.83|22024.83|22024.83|22024.83|22024.83|22024.83|22024.83|0
1608645050000|2020-12-22 13:50:50|22024.04|22024.04|22023.59|22023.59|22024.04|22024.04|22023.59|22023.59|0
1608645060000|2020-12-22 13:51:00|22022.21|22022.21|22018.99|22018.99|22022.53|22022.53|22018.99|22018.99|0
1608645070000|2020-12-22 13:51:10|22018.85|22018.85|22016.94|22016.94|22018.85|22018.85|22016.94|22016.94|0
1608645080000|2020-12-22 13:51:20|22017|22017|22016.94|22016.94|22017|22017|22016.94|22016.94|0
1608645090000|2020-12-22 13:51:30|22016.16|22016.16|22014.99|22014.99|22016.16|22016.16|22014.99|22014.99|0
1608645110000|2020-12-22 13:51:50|22012.22|22012.22|22010.97|22010.97|22012.81|22012.81|22010.97|22010.97|0
1608645120000|2020-12-22 13:52:00|22010.44|22010.44|22010.44|22010.44|22010.44|22010.44|22010.44|22010.44|0
1608645130000|2020-12-22 13:52:10|22009.91|22009.91|22009.91|22009.91|22009.91|22009.91|22009.91|22009.91|0
1608645140000|2020-12-22 13:52:20|22010.97|22010.97|22010.44|22010.44|22010.97|22010.97|22009.58|22009.58|0
1608645150000|2020-12-22 13:52:30|22010.21|22010.21|22009.98|22009.98|22010.21|22010.21|22009.98|22009.98|0
1608645160000|2020-12-22 13:52:40|22010.77|22010.77|22009.39|22009.39|22010.77|22010.77|22009.39|22009.39|0
1608645170000|2020-12-22 13:52:50|22008.71|22008.71|22010.09|22010.09|22010.09|22010.09|22008.71|22008.71|0
1608645180000|2020-12-22 13:53:00|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|22009.56|0
1608645190000|2020-12-22 13:53:10|22008.18|22008.18|22008.18|22008.18|22008.18|22008.18|22008.18|22008.18|0
1608645200000|2020-12-22 13:53:20|22007.95|22007.95|22008.48|22008.48|22008.64|22008.64|22007.95|22007.95|0
1608645210000|2020-12-22 13:53:30|22007.79|22007.79|22011.09|22011.09|22011.09|22011.09|22007.79|22007.79|0
1608645220000|2020-12-22 13:53:40|22011.62|22011.62|22015.62|22015.62|22015.62|22015.62|22011.43|22011.43|0
1608645230000|2020-12-22 13:53:50|22016.15|22016.15|22016.15|22016.15|22016.15|22016.15|22016.15|22016.15|0
1608645240000|2020-12-22 13:54:00|22015.09|22015.09|22014.4|22014.4|22015.09|22015.09|22014.4|22014.4|0
1608645250000|2020-12-22 13:54:10|22013.34|22013.34|22013.34|22013.34|22013.34|22013.34|22013.34|22013.34|0
1608645260000|2020-12-22 13:54:20|22013.57|22013.57|22014.1|22014.1|22014.1|22014.1|22013.57|22013.57|0
1608645270000|2020-12-22 13:54:30|22013.57|22013.57|22013.04|22013.04|22013.57|22013.57|22013.04|22013.04|0
1608645280000|2020-12-22 13:54:40|22014.41|22014.41|22014.41|22014.41|22014.41|22014.41|22014.41|22014.41|0
1608645290000|2020-12-22 13:54:50|22013.03|22013.03|22010.89|22010.89|22013.03|22013.03|22010.89|22010.89|0
1608645310000|2020-12-22 13:55:10|22007.75|22007.75|22003.51|22003.51|22007.75|22007.75|22003.47|22003.47|0
1608645320000|2020-12-22 13:55:20|22004.29|22004.29|22004.29|22004.29|22004.29|22004.29|22004.29|22004.29|0
1608645330000|2020-12-22 13:55:30|22003.51|22003.51|22003.51|22003.51|22003.51|22003.51|22003.51|22003.51|0
1608645340000|2020-12-22 13:55:40|22004.29|22004.29|22003.51|22003.51|22004.29|22004.29|22003.51|22003.51|0
1608645350000|2020-12-22 13:55:50|22000.74|22000.74|21997.7|21997.7|22000.74|22000.74|21997.7|21997.7|0
1608645370000|2020-12-22 13:56:10|21997.93|21997.93|21997.93|21997.93|21997.93|21997.93|21997.93|21997.93|0
1608645380000|2020-12-22 13:56:20|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|21998.15|0
1608645390000|2020-12-22 13:56:30|21997.37|21997.37|21992.48|21992.48|21997.37|21997.37|21992.48|21992.48|0
1608645420000|2020-12-22 13:57:00|21991.42|21991.42|21989.51|21989.51|21991.42|21991.42|21989.51|21989.51|0
1608645430000|2020-12-22 13:57:10|21991.95|21991.95|21994.68|21994.68|21994.68|21994.68|21991.95|21991.95|0
1608645440000|2020-12-22 13:57:20|21996.06|21996.06|21996.06|21996.06|21996.06|21996.06|21996.06|21996.06|0
1608645460000|2020-12-22 13:57:40|21995.53|21995.53|21994.31|21994.31|21995.53|21995.53|21994.31|21994.31|0
1608645470000|2020-12-22 13:57:50|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|21992.14|0
1608645480000|2020-12-22 13:58:00|21992.26|21992.26|21984.38|21984.38|21992.26|21992.26|21984.38|21984.38|0
1608645490000|2020-12-22 13:58:10|21983.7|21983.7|21983.45|21983.45|21983.7|21983.7|21983.25|21983.25|0
1608645520000|2020-12-22 13:58:40|21982.76|21982.76|21982.76|21982.76|21982.76|21982.76|21982.76|21982.76|0
1608645530000|2020-12-22 13:58:50|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|0
1608645540000|2020-12-22 13:59:00|21980.76|21980.76|21979.06|21979.06|21980.76|21980.76|21979.06|21979.06|0
1608645550000|2020-12-22 13:59:10|21979.13|21979.13|21979.49|21979.49|21979.49|21979.49|21979.13|21979.13|0
1608645560000|2020-12-22 13:59:20|21983.32|21983.32|21983.48|21983.48|21983.48|21983.48|21982.79|21982.79|0
1608645570000|2020-12-22 13:59:30|21978.96|21978.96|21978.43|21978.43|21978.96|21978.96|21978.43|21978.43|0
1608645580000|2020-12-22 13:59:40|21978.96|21978.96|21980.35|21980.35|21980.35|21980.35|21978.96|21978.96|0
1608645590000|2020-12-22 13:59:50|21978.96|21978.96|21978.62|21978.62|21978.96|21978.96|21978.62|21978.62|0
1608645600000|2020-12-22 14:00:00|21977.24|21977.24|21977.24|21977.24|21977.24|21977.24|21977.24|21977.24|0
1608645610000|2020-12-22 14:00:10|21977.02|21977.02|21970.78|21970.78|21977.02|21977.02|21969.4|21969.4|0
1608645620000|2020-12-22 14:00:20|21970.58|21970.58|21970.37|21970.37|21970.58|21970.58|21970.37|21970.37|0
1608645630000|2020-12-22 14:00:30|21969.59|21969.59|21970.96|21970.96|21970.96|21970.96|21969.59|21969.59|0
1608645640000|2020-12-22 14:00:40|21972.34|21972.34|21972.87|21972.87|21972.87|21972.87|21972.34|21972.34|0
1608645650000|2020-12-22 14:00:50|21974.44|21974.44|21975.66|21975.66|21975.66|21975.66|21974.44|21974.44|0
1608645660000|2020-12-22 14:01:00|21974.87|21974.87|21974.57|21974.57|21975.1|21975.1|21974.57|21974.57|0
1608645670000|2020-12-22 14:01:10|21973.51|21973.51|21970.96|21970.96|21973.73|21973.73|21970.96|21970.96|0
1608645680000|2020-12-22 14:01:20|21971.28|21971.28|21971.97|21971.97|21971.97|21971.97|21971.28|21971.28|0
1608645690000|2020-12-22 14:01:30|21971.78|21971.78|21973.16|21973.16|21973.16|21973.16|21971.78|21971.78|0
1608645700000|2020-12-22 14:01:40|21973.23|21973.23|21973.35|21973.35|21973.35|21973.35|21973.23|21973.23|0
1608645710000|2020-12-22 14:01:50|21972.66|21972.66|21973.11|21973.11|21973.11|21973.11|21972.66|21972.66|0
1608645720000|2020-12-22 14:02:00|21975.02|21975.02|21974.33|21974.33|21975.02|21975.02|21974.33|21974.33|0
1608645730000|2020-12-22 14:02:10|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|21969.77|0
1608645740000|2020-12-22 14:02:20|21971.36|21971.36|21968.91|21968.91|21971.36|21971.36|21968.91|21968.91|0
1608645750000|2020-12-22 14:02:30|21969.05|21969.05|21971.07|21971.07|21971.07|21971.07|21969.05|21969.05|0
1608645770000|2020-12-22 14:02:50|21971.86|21971.86|21972.2|21972.2|21972.2|21972.2|21971.86|21971.86|0
1608645780000|2020-12-22 14:03:00|21974.97|21974.97|21976.03|21976.03|21977.09|21977.09|21974.97|21974.97|0
1608645790000|2020-12-22 14:03:10|21976.26|21976.26|21976.41|21976.41|21976.94|21976.94|21976.26|21976.26|0
1608645810000|2020-12-22 14:03:30|21976.86|21976.86|21976.86|21976.86|21976.86|21976.86|21976.86|21976.86|0
1608645820000|2020-12-22 14:03:40|21976.18|21976.18|21972.82|21972.82|21976.18|21976.18|21972.82|21972.82|0
1608645830000|2020-12-22 14:03:50|21973.05|21973.05|21973.05|21973.05|21973.05|21973.05|21973.05|21973.05|0
1608645840000|2020-12-22 14:04:00|21976.87|21976.87|21976.34|21976.34|21976.87|21976.87|21976.34|21976.34|0
1608645850000|2020-12-22 14:04:10|21976.87|21976.87|21978.87|21978.87|21978.87|21978.87|21976.87|21976.87|0
1608645860000|2020-12-22 14:04:20|21980.26|21980.26|21980.26|21980.26|21980.26|21980.26|21980.26|21980.26|0
1608645870000|2020-12-22 14:04:30|21981.32|21981.32|21982.79|21982.79|21982.79|21982.79|21981.32|21981.32|0
1608645880000|2020-12-22 14:04:40|21983.02|21983.02|21983.02|21983.02|21983.02|21983.02|21983.02|21983.02|0
1608645900000|2020-12-22 14:05:00|21983.8|21983.8|21987.88|21987.88|21987.88|21987.88|21983.8|21983.8|0
1608645910000|2020-12-22 14:05:10|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|21988.33|0
1608645920000|2020-12-22 14:05:20|21986.42|21986.42|21987.31|21987.31|21988|21988|21986.42|21986.42|0
1608645930000|2020-12-22 14:05:30|21987.08|21987.08|21987.08|21987.08|21987.08|21987.08|21987.08|21987.08|0
1608645940000|2020-12-22 14:05:40|21986.86|21986.86|21986.55|21986.55|21987.08|21987.08|21986.55|21986.55|0
1608645950000|2020-12-22 14:05:50|21986.67|21986.67|21984.23|21984.23|21986.67|21986.67|21984.23|21984.23|0
1608645960000|2020-12-22 14:06:00|21983.7|21983.7|21978.26|21978.26|21983.7|21983.7|21978.14|21978.14|0
1608645970000|2020-12-22 14:06:10|21978.03|21978.03|21976.42|21976.42|21978.03|21978.03|21976.42|21976.42|0
1608645980000|2020-12-22 14:06:20|21977.1|21977.1|21967.68|21967.68|21977.1|21977.1|21967.68|21967.68|0
1608645990000|2020-12-22 14:06:30|21968.46|21968.46|21967.35|21967.35|21968.46|21968.46|21963.92|21963.92|0
1608646000000|2020-12-22 14:06:40|21968.94|21968.94|21972.08|21972.08|21972.08|21972.08|21968.94|21968.94|0
1608646010000|2020-12-22 14:06:50|21970.71|21970.71|21970.71|21970.71|21970.71|21970.71|21970.71|21970.71|0
1608646020000|2020-12-22 14:07:00|21972.08|21972.08|21975.13|21975.13|21975.82|21975.82|21971.39|21971.39|0
1608646030000|2020-12-22 14:07:10|21975.82|21975.82|21975.82|21975.82|21975.82|21975.82|21975.82|21975.82|0
1608646040000|2020-12-22 14:07:20|21975.13|21975.13|21971.22|21971.22|21975.13|21975.13|21971.22|21971.22|0
1608646060000|2020-12-22 14:07:40|21972.28|21972.28|21974.72|21974.72|21974.72|21974.72|21972.28|21972.28|0
1608646070000|2020-12-22 14:07:50|21974.5|21974.5|21973.12|21973.12|21974.5|21974.5|21973.12|21973.12|0
1608646080000|2020-12-22 14:08:00|21972.9|21972.9|21972.9|21972.9|21972.9|21972.9|21972.9|21972.9|0
1608646090000|2020-12-22 14:08:10|21972.11|21972.11|21968.92|21968.92|21972.11|21972.11|21968.92|21968.92|0
1608646110000|2020-12-22 14:08:30|21966.86|21966.86|21966.51|21966.51|21966.86|21966.86|21966.07|21966.07|0
1608646120000|2020-12-22 14:08:40|21966.96|21966.96|21967.64|21967.64|21969.03|21969.03|21966.96|21966.96|0
1608646130000|2020-12-22 14:08:50|21966.86|21966.86|21966.86|21966.86|21966.86|21966.86|21966.86|21966.86|0
1608646150000|2020-12-22 14:09:10|21964.09|21964.09|21964.09|21964.09|21964.09|21964.09|21964.09|21964.09|0
1608646160000|2020-12-22 14:09:20|21962.5|21962.5|21963.81|21963.81|21963.81|21963.81|21962.5|21962.5|0
1608646170000|2020-12-22 14:09:30|21964.34|21964.34|21963.88|21963.88|21964.57|21964.57|21963.88|21963.88|0
1608646180000|2020-12-22 14:09:40|21964.57|21964.57|21964.04|21964.04|21964.57|21964.57|21963.88|21963.88|0
1608646190000|2020-12-22 14:09:50|21965.26|21965.26|21963.95|21963.95|21965.26|21965.26|21963.88|21963.88|0
1608646210000|2020-12-22 14:10:10|21965.87|21965.87|21969.2|21969.2|21969.2|21969.2|21965.87|21965.87|0
1608646220000|2020-12-22 14:10:20|21968.75|21968.75|21968.63|21968.63|21968.75|21968.75|21967.85|21967.85|0
1608646240000|2020-12-22 14:10:40|21967.57|21967.57|21968.1|21968.1|21968.1|21968.1|21967.57|21967.57|0
1608646250000|2020-12-22 14:10:50|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|21966.72|0
1608646270000|2020-12-22 14:11:10|21966.65|21966.65|21965.41|21965.41|21966.72|21966.72|21965.34|21965.34|0
1608646280000|2020-12-22 14:11:20|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|0
1608646300000|2020-12-22 14:11:40|21965.16|21965.16|21965.22|21965.22|21965.22|21965.22|21965.16|21965.16|0
1608646310000|2020-12-22 14:11:50|21964.69|21964.69|21964.47|21964.47|21964.69|21964.69|21964.47|21964.47|0
1608646320000|2020-12-22 14:12:00|21963.69|21963.69|21963.91|21963.91|21963.91|21963.91|21963.69|21963.69|0
1608646330000|2020-12-22 14:12:10|21964.6|21964.6|21964.6|21964.6|21964.6|21964.6|21964.6|21964.6|0
1608646370000|2020-12-22 14:12:50|21964.83|21964.83|21964.69|21964.69|21964.83|21964.83|21963.63|21963.63|0
1608646380000|2020-12-22 14:13:00|21964|21964|21961.12|21961.12|21964|21964|21961.12|21961.12|0
1608646390000|2020-12-22 14:13:10|21961|21961|21957.47|21957.47|21961.12|21961.12|21957.47|21957.47|0
1608646410000|2020-12-22 14:13:30|21956.41|21956.41|21959.42|21959.42|21959.42|21959.42|21956.41|21956.41|0
1608646420000|2020-12-22 14:13:40|21958.03|21958.03|21958.17|21958.17|21958.17|21958.17|21958.03|21958.03|0
1608646430000|2020-12-22 14:13:50|21957.64|21957.64|21957.64|21957.64|21957.64|21957.64|21957.64|21957.64|0
1608646440000|2020-12-22 14:14:00|21957.11|21957.11|21956.33|21956.33|21957.11|21957.11|21956.33|21956.33|0
1608646450000|2020-12-22 14:14:10|21956.78|21956.78|21958.38|21958.38|21958.38|21958.38|21956.78|21956.78|0
1608646470000|2020-12-22 14:14:30|21958.26|21958.26|21956.19|21956.19|21958.26|21958.26|21956.19|21956.19|0
1608646500000|2020-12-22 14:15:00|21955.5|21955.5|21955.78|21955.78|21956.19|21956.19|21955.5|21955.5|0
1608646510000|2020-12-22 14:15:10|21955.33|21955.33|21956.11|21956.11|21956.11|21956.11|21955.33|21955.33|0
1608646520000|2020-12-22 14:15:20|21955.42|21955.42|21956.81|21956.81|21956.81|21956.81|21955.42|21955.42|0
1608646530000|2020-12-22 14:15:30|21957.26|21957.26|21961.69|21961.69|21961.69|21961.69|21957.26|21957.26|0
1608646540000|2020-12-22 14:15:40|21963.07|21963.07|21961.15|21961.15|21963.07|21963.07|21961.15|21961.15|0
1608646550000|2020-12-22 14:15:50|21961.68|21961.68|21961.68|21961.68|21963.05|21963.05|21961.68|21961.68|0
1608646560000|2020-12-22 14:16:00|21961.61|21961.61|21963.46|21963.46|21963.46|21963.46|21961.61|21961.61|0
1608646570000|2020-12-22 14:16:10|21962.93|21962.93|21962.93|21962.93|21962.93|21962.93|21962.93|21962.93|0
1608646580000|2020-12-22 14:16:20|21963.38|21963.38|21963.38|21963.38|21963.38|21963.38|21963.38|21963.38|0
1608646590000|2020-12-22 14:16:30|21964.06|21964.06|21964.75|21964.75|21964.75|21964.75|21964.06|21964.06|0
1608646610000|2020-12-22 14:16:50|21965.81|21965.81|21966.13|21966.13|21967.19|21967.19|21965.81|21965.81|0
1608646620000|2020-12-22 14:17:00|21965.9|21965.9|21965.9|21965.9|21965.9|21965.9|21965.9|21965.9|0
1608646630000|2020-12-22 14:17:10|21965.21|21965.21|21965.21|21965.21|21965.21|21965.21|21965.21|21965.21|0
1608646640000|2020-12-22 14:17:20|21965.44|21965.44|21965.67|21965.67|21965.67|21965.67|21965.44|21965.44|0
1608646650000|2020-12-22 14:17:30|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|21964.89|0
1608646680000|2020-12-22 14:18:00|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|0
1608646700000|2020-12-22 14:18:20|21963.62|21963.62|21963.62|21963.62|21963.62|21963.62|21963.62|21963.62|0
1608646710000|2020-12-22 14:18:30|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|21963.51|0
1608646720000|2020-12-22 14:18:40|21963.71|21963.71|21963.64|21963.64|21963.71|21963.71|21963.64|21963.64|0
1608646740000|2020-12-22 14:19:00|21965.03|21965.03|21965.71|21965.71|21965.71|21965.71|21965.03|21965.03|0
1608646760000|2020-12-22 14:19:20|21967.62|21967.62|21967.09|21967.09|21967.62|21967.62|21967.09|21967.09|0
1608646770000|2020-12-22 14:19:30|21967.32|21967.32|21969.44|21969.44|21969.44|21969.44|21967.32|21967.32|0
1608646780000|2020-12-22 14:19:40|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|21970.22|0
1608646790000|2020-12-22 14:19:50|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|21969.53|0
1608646800000|2020-12-22 14:20:00|21970.91|21970.91|21971.14|21971.14|21971.59|21971.59|21969.53|21969.53|0
1608646810000|2020-12-22 14:20:10|21971.26|21971.26|21971.81|21971.81|21971.81|21971.81|21971.02|21971.02|0
1608646820000|2020-12-22 14:20:20|21971.93|21971.93|21971.81|21971.81|21971.93|21971.93|21971.81|21971.81|0
1608646830000|2020-12-22 14:20:30|21971.87|21971.87|21971.87|21971.87|21971.87|21971.87|21971.87|21971.87|0
1608646840000|2020-12-22 14:20:40|21971.09|21971.09|21971.09|21971.09|21971.09|21971.09|21971.09|21971.09|0
1608646850000|2020-12-22 14:20:50|21969.7|21969.7|21969.02|21969.02|21969.7|21969.7|21969.02|21969.02|0
1608646860000|2020-12-22 14:21:00|21968.33|21968.33|21967.64|21967.64|21968.33|21968.33|21967.64|21967.64|0
1608646870000|2020-12-22 14:21:10|21969.7|21969.7|21969.7|21969.7|21969.7|21969.7|21969.7|21969.7|0
1608646890000|2020-12-22 14:21:30|21968.79|21968.79|21967.73|21967.73|21968.79|21968.79|21967.73|21967.73|0
1608646900000|2020-12-22 14:21:40|21967.96|21967.96|21966.57|21966.57|21967.96|21967.96|21966.57|21966.57|0
1608646910000|2020-12-22 14:21:50|21965.19|21965.19|21965.19|21965.19|21965.19|21965.19|21965.19|21965.19|0
1608646920000|2020-12-22 14:22:00|21964.41|21964.41|21964.41|21964.41|21964.41|21964.41|21964.41|21964.41|0
1608646930000|2020-12-22 14:22:10|21963.72|21963.72|21963.72|21963.72|21963.72|21963.72|21963.72|21963.72|0
1608646940000|2020-12-22 14:22:20|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|21965.1|0
1608646950000|2020-12-22 14:22:30|21966.67|21966.67|21966.9|21966.9|21966.9|21966.9|21966.67|21966.67|0
1608646960000|2020-12-22 14:22:40|21966.67|21966.67|21966.14|21966.14|21967.12|21967.12|21966.14|21966.14|0
1608646970000|2020-12-22 14:22:50|21966.67|21966.67|21967.2|21967.2|21967.2|21967.2|21966.67|21966.67|0
1608646990000|2020-12-22 14:23:10|21967.98|21967.98|21967.98|21967.98|21967.98|21967.98|21967.98|21967.98|0
1608647000000|2020-12-22 14:23:20|21970.75|21970.75|21970.75|21970.75|21970.75|21970.75|21970.75|21970.75|0
1608647010000|2020-12-22 14:23:30|21970.98|21970.98|21970.75|21970.75|21970.98|21970.98|21970.53|21970.53|0
1608647040000|2020-12-22 14:24:00|21969.97|21969.97|21969.97|21969.97|21969.97|21969.97|21969.97|21969.97|0
1608647070000|2020-12-22 14:24:30|21970.09|21970.09|21970.09|21970.09|21970.09|21970.09|21970.09|21970.09|0
1608647080000|2020-12-22 14:24:40|21970.2|21970.2|21974.67|21974.67|21974.67|21974.67|21969.97|21969.97|0
1608647090000|2020-12-22 14:24:50|21971.54|21971.54|21971.54|21971.54|21971.54|21971.54|21971.54|21971.54|0
1608647110000|2020-12-22 14:25:10|21971.31|21971.31|21972.37|21972.37|21973.15|21973.15|21971.31|21971.31|0
1608647120000|2020-12-22 14:25:20|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|21971.31|0
1608647130000|2020-12-22 14:25:30|21969.93|21969.93|21969.7|21969.7|21969.93|21969.93|21969.17|21969.17|0
1608647140000|2020-12-22 14:25:40|21968.92|21968.92|21968.23|21968.23|21968.92|21968.92|21968.23|21968.23|0
1608647160000|2020-12-22 14:26:00|21967.7|21967.7|21964.15|21964.15|21968.76|21968.76|21964.15|21964.15|0
1608647170000|2020-12-22 14:26:10|21963.92|21963.92|21960.74|21960.74|21963.92|21963.92|21960.74|21960.74|0
1608647180000|2020-12-22 14:26:20|21961.27|21961.27|21961.27|21961.27|21961.27|21961.27|21961.27|21961.27|0
1608647190000|2020-12-22 14:26:30|21961.95|21961.95|21961.95|21961.95|21961.95|21961.95|21961.95|21961.95|0
1608647200000|2020-12-22 14:26:40|21961.27|21961.27|21960.55|21960.55|21961.27|21961.27|21960.5|21960.5|0
1608647210000|2020-12-22 14:26:50|21960.79|21960.79|21959.57|21959.57|21960.79|21960.79|21959.57|21959.57|0
1608647220000|2020-12-22 14:27:00|21959.34|21959.34|21959.34|21959.34|21959.34|21959.34|21959.34|21959.34|0
1608647230000|2020-12-22 14:27:10|21957.96|21957.96|21957.96|21957.96|21957.96|21957.96|21957.96|21957.96|0
1608647240000|2020-12-22 14:27:20|21957.73|21957.73|21947.63|21947.63|21957.73|21957.73|21947.63|21947.63|0
1608647250000|2020-12-22 14:27:30|21947.28|21947.28|21945.96|21945.96|21947.28|21947.28|21945.89|21945.89|0
1608647270000|2020-12-22 14:27:50|21945.73|21945.73|21948.33|21948.33|21948.33|21948.33|21945.73|21945.73|0
1608647280000|2020-12-22 14:28:00|21946.96|21946.96|21947.07|21947.07|21947.07|21947.07|21946.27|21946.27|0
1608647290000|2020-12-22 14:28:10|21946.85|21946.85|21947.87|21947.87|21948.22|21948.22|21946.85|21946.85|0
1608647310000|2020-12-22 14:28:30|21949.25|21949.25|21948.57|21948.57|21949.25|21949.25|21948.57|21948.57|0
1608647320000|2020-12-22 14:28:40|21948.33|21948.33|21948.54|21948.54|21949.18|21949.18|21948.33|21948.33|0
1608647330000|2020-12-22 14:28:50|21949.6|21949.6|21950.2|21950.2|21950.2|21950.2|21949.6|21949.6|0
1608647340000|2020-12-22 14:29:00|21950.73|21950.73|21953.26|21953.26|21953.26|21953.26|21950.73|21950.73|0
1608647350000|2020-12-22 14:29:10|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|21953.79|0
1608647360000|2020-12-22 14:29:20|21955.17|21955.17|21956.56|21956.56|21956.56|21956.56|21955.17|21955.17|0
1608647370000|2020-12-22 14:29:30|21956.78|21956.78|21956.66|21956.66|21956.78|21956.78|21956.55|21956.55|0
1608647390000|2020-12-22 14:29:50|21957.45|21957.45|21961.48|21961.48|21961.48|21961.48|21957.45|21957.45|0
1608647400000|2020-12-22 14:30:00|21962.01|21962.01|21976.15|21976.15|21976.15|21976.15|21962.01|21962.01|0
1608647410000|2020-12-22 14:30:10|21973.8|21973.8|21979.55|21979.55|21979.55|21979.55|21971.03|21971.03|0
1608647420000|2020-12-22 14:30:20|21979.02|21979.02|21984.08|21984.08|21984.61|21984.61|21978.49|21978.49|0
1608647430000|2020-12-22 14:30:30|21983.55|21983.55|21983.72|21983.72|21985.17|21985.17|21983.33|21983.33|0
1608647440000|2020-12-22 14:30:40|21980.95|21980.95|21972.93|21972.93|21980.95|21980.95|21972.93|21972.93|0
1608647450000|2020-12-22 14:30:50|21973.46|21973.46|21974.51|21974.51|21974.75|21974.75|21973.46|21973.46|0
1608647460000|2020-12-22 14:31:00|21974.29|21974.29|21963.74|21963.74|21974.29|21974.29|21963.74|21963.74|0
1608647470000|2020-12-22 14:31:10|21964.8|21964.8|21959.06|21959.06|21964.8|21964.8|21959.06|21959.06|0
1608647480000|2020-12-22 14:31:20|21958.37|21958.37|21955.66|21955.66|21958.37|21958.37|21955.66|21955.66|0
1608647490000|2020-12-22 14:31:30|21955.89|21955.89|21955.2|21955.2|21955.89|21955.89|21955.2|21955.2|0
1608647500000|2020-12-22 14:31:40|21956.58|21956.58|21949.78|21949.78|21956.58|21956.58|21949.78|21949.78|0
1608647510000|2020-12-22 14:31:50|21950.56|21950.56|21946.92|21946.92|21950.56|21950.56|21946.7|21946.7|0
1608647520000|2020-12-22 14:32:00|21945.24|21945.24|21938.28|21938.28|21945.24|21945.24|21938.28|21938.28|0
1608647530000|2020-12-22 14:32:10|21939.34|21939.34|21940.4|21940.4|21940.4|21940.4|21939.34|21939.34|0
1608647540000|2020-12-22 14:32:20|21943.7|21943.7|21947.71|21947.71|21947.71|21947.71|21943.7|21943.7|0
1608647550000|2020-12-22 14:32:30|21948.39|21948.39|21948.26|21948.26|21949.05|21949.05|21948.26|21948.26|0
1608647560000|2020-12-22 14:32:40|21946.88|21946.88|21953.07|21953.07|21953.07|21953.07|21946.88|21946.88|0
1608647570000|2020-12-22 14:32:50|21954.66|21954.66|21955.52|21955.52|21956.23|21956.23|21954.13|21954.13|0
1608647580000|2020-12-22 14:33:00|21955.45|21955.45|21950.22|21950.22|21956.95|21956.95|21949.14|21949.14|0
1608647590000|2020-12-22 14:33:10|21949.44|21949.44|21951.29|21951.29|21951.29|21951.29|21948.85|21948.85|0
1608647600000|2020-12-22 14:33:20|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|0
1608647610000|2020-12-22 14:33:30|21950.07|21950.07|21951.83|21951.83|21952.01|21952.01|21949.39|21949.39|0
1608647620000|2020-12-22 14:33:40|21949.06|21949.06|21952.15|21952.15|21952.15|21952.15|21947.22|21947.22|0
1608647630000|2020-12-22 14:33:50|21951.8|21951.8|21946.22|21946.22|21951.8|21951.8|21946.22|21946.22|0
1608647640000|2020-12-22 14:34:00|21946.1|21946.1|21941.13|21941.13|21946.1|21946.1|21941.13|21941.13|0
1608647650000|2020-12-22 14:34:10|21943.9|21943.9|21946|21946|21946|21946|21941.13|21941.13|0
1608647660000|2020-12-22 14:34:20|21945.31|21945.31|21945.31|21945.31|21945.31|21945.31|21945.31|21945.31|0
1608647670000|2020-12-22 14:34:30|21945.24|21945.24|21938.78|21938.78|21945.24|21945.24|21938.78|21938.78|0
1608647680000|2020-12-22 14:34:40|21937.72|21937.72|21935.52|21935.52|21937.72|21937.72|21929.99|21929.99|0
1608647690000|2020-12-22 14:34:50|21934.74|21934.74|21928.73|21928.73|21934.74|21934.74|21928.73|21928.73|0
1608647700000|2020-12-22 14:35:00|21928.97|21928.97|21929.73|21929.73|21929.73|21929.73|21925.25|21925.25|0
1608647710000|2020-12-22 14:35:10|21928.51|21928.51|21926.6|21926.6|21931.81|21931.81|21926.6|21926.6|0
1608647720000|2020-12-22 14:35:20|21925.54|21925.54|21932.24|21932.24|21932.24|21932.24|21925.54|21925.54|0
1608647730000|2020-12-22 14:35:30|21929.8|21929.8|21932.83|21932.83|21932.83|21932.83|21929.8|21929.8|0
1608647740000|2020-12-22 14:35:40|21933.3|21933.3|21938.06|21938.06|21938.59|21938.59|21933.15|21933.15|0
1608647750000|2020-12-22 14:35:50|21938.29|21938.29|21940.04|21940.04|21940.04|21940.04|21937.61|21937.61|0
1608647760000|2020-12-22 14:36:00|21939.51|21939.51|21936.44|21936.44|21939.51|21939.51|21936.22|21936.22|0
1608647770000|2020-12-22 14:36:10|21934.85|21934.85|21928.68|21928.68|21934.85|21934.85|21928.68|21928.68|0
1608647780000|2020-12-22 14:36:20|21928.56|21928.56|21931.84|21931.84|21931.84|21931.84|21928.56|21928.56|0
1608647790000|2020-12-22 14:36:30|21932.54|21932.54|21930.74|21930.74|21932.54|21932.54|21930.62|21930.62|0
1608647800000|2020-12-22 14:36:40|21929.68|21929.68|21930.5|21930.5|21930.5|21930.5|21929.68|21929.68|0
1608647810000|2020-12-22 14:36:50|21931.88|21931.88|21939.98|21939.98|21940.77|21940.77|21931.88|21931.88|0
1608647820000|2020-12-22 14:37:00|21939.3|21939.3|21941.77|21941.77|21941.77|21941.77|21938.65|21938.65|0
1608647830000|2020-12-22 14:37:10|21940.4|21940.4|21941.42|21941.42|21941.53|21941.53|21936.65|21936.65|0
1608647840000|2020-12-22 14:37:20|21941.95|21941.95|21942.48|21942.48|21942.48|21942.48|21941.95|21941.95|0
1608647850000|2020-12-22 14:37:30|21943.26|21943.26|21944.11|21944.11|21944.11|21944.11|21942.73|21942.73|0
1608647860000|2020-12-22 14:37:40|21944.23|21944.23|21944.23|21944.23|21944.23|21944.23|21944.23|21944.23|0
1608647870000|2020-12-22 14:37:50|21943.7|21943.7|21944.15|21944.15|21944.15|21944.15|21943.7|21943.7|0
1608647880000|2020-12-22 14:38:00|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|21944.27|0
1608647890000|2020-12-22 14:38:10|21940.29|21940.29|21928.83|21928.83|21940.29|21940.29|21928.83|21928.83|0
1608647900000|2020-12-22 14:38:20|21926.06|21926.06|21922.84|21922.84|21926.06|21926.06|21921.46|21921.46|0
1608647910000|2020-12-22 14:38:30|21923.07|21923.07|21922.13|21922.13|21923.19|21923.19|21922.13|21922.13|0
1608647920000|2020-12-22 14:38:40|21919.36|21919.36|21919.91|21919.91|21919.91|21919.91|21919.3|21919.3|0
1608647930000|2020-12-22 14:38:50|21919.98|21919.98|21920.45|21920.45|21920.45|21920.45|21919.74|21919.74|0
1608647940000|2020-12-22 14:39:00|21919.76|21919.76|21925.46|21925.46|21925.46|21925.46|21919.76|21919.76|0
1608647950000|2020-12-22 14:39:10|21924.4|21924.4|21923.13|21923.13|21924.4|21924.4|21922.49|21922.49|0
1608647960000|2020-12-22 14:39:20|21923.36|21923.36|21920.45|21920.45|21923.36|21923.36|21919.39|21919.39|0
1608647970000|2020-12-22 14:39:30|21921.51|21921.51|21918.85|21918.85|21921.91|21921.91|21917.32|21917.32|0
1608647980000|2020-12-22 14:39:40|21919.01|21919.01|21918.71|21918.71|21919.77|21919.77|21918.71|21918.71|0
1608647990000|2020-12-22 14:39:50|21918.18|21918.18|21912.52|21912.52|21918.29|21918.29|21912.3|21912.3|0
1608648000000|2020-12-22 14:40:00|21912.3|21912.3|21902.11|21902.11|21912.3|21912.3|21902.11|21902.11|0
1608648010000|2020-12-22 14:40:10|21899.73|21899.73|21895.08|21895.08|21899.73|21899.73|21894.02|21894.02|0
1608648020000|2020-12-22 14:40:20|21894.4|21894.4|21893.86|21893.86|21895.25|21895.25|21893.86|21893.86|0
1608648030000|2020-12-22 14:40:30|21896.63|21896.63|21894.84|21894.84|21896.63|21896.63|21894.84|21894.84|0
1608648040000|2020-12-22 14:40:40|21894.96|21894.96|21894.96|21894.96|21894.96|21894.96|21894.96|21894.96|0
1608648050000|2020-12-22 14:40:50|21895.18|21895.18|21894.12|21894.12|21895.18|21895.18|21894.12|21894.12|0
1608648060000|2020-12-22 14:41:00|21894.91|21894.91|21895.06|21895.06|21896.5|21896.5|21894.38|21894.38|0
1608648070000|2020-12-22 14:41:10|21894.28|21894.28|21897.66|21897.66|21899.88|21899.88|21892.9|21892.9|0
1608648080000|2020-12-22 14:41:20|21897.13|21897.13|21898.44|21898.44|21899.5|21899.5|21897.13|21897.13|0
1608648090000|2020-12-22 14:41:30|21899.83|21899.83|21900.31|21900.31|21900.89|21900.89|21899.83|21899.83|0
1608648100000|2020-12-22 14:41:40|21899.78|21899.78|21901.68|21901.68|21902.11|21902.11|21899.78|21899.78|0
1608648110000|2020-12-22 14:41:50|21900.62|21900.62|21900.94|21900.94|21904.45|21904.45|21900.62|21900.62|0
1608648120000|2020-12-22 14:42:00|21898.88|21898.88|21896.84|21896.84|21899.05|21899.05|21896.08|21896.08|0
1608648130000|2020-12-22 14:42:10|21896.96|21896.96|21894.19|21894.19|21896.96|21896.96|21894.19|21894.19|0
1608648140000|2020-12-22 14:42:20|21896.96|21896.96|21900.2|21900.2|21900.98|21900.98|21896.96|21896.96|0
1608648150000|2020-12-22 14:42:30|21899.97|21899.97|21902.5|21902.5|21902.5|21902.5|21899.97|21899.97|0
1608648160000|2020-12-22 14:42:40|21903.03|21903.03|21905.29|21905.29|21906.51|21906.51|21903.03|21903.03|0
1608648170000|2020-12-22 14:42:50|21905.53|21905.53|21905.87|21905.87|21908.35|21908.35|21904.52|21904.52|0
1608648180000|2020-12-22 14:43:00|21906.55|21906.55|21905.72|21905.72|21907.24|21907.24|21905.15|21905.15|0
1608648190000|2020-12-22 14:43:10|21905.6|21905.6|21902.65|21902.65|21906.99|21906.99|21902.65|21902.65|0
1608648200000|2020-12-22 14:43:20|21902.51|21902.51|21901.8|21901.8|21902.51|21902.51|21901.8|21901.8|0
1608648210000|2020-12-22 14:43:30|21902.02|21902.02|21906.91|21906.91|21906.91|21906.91|21901.79|21901.79|0
1608648220000|2020-12-22 14:43:40|21906.38|21906.38|21910.62|21910.62|21910.62|21910.62|21906.38|21906.38|0
1608648230000|2020-12-22 14:43:50|21911.68|21911.68|21908.71|21908.71|21911.68|21911.68|21908.71|21908.71|0
1608648240000|2020-12-22 14:44:00|21909.24|21909.24|21908.21|21908.21|21909.46|21909.46|21907.68|21907.68|0
1608648250000|2020-12-22 14:44:10|21908.07|21908.07|21914.13|21914.13|21914.13|21914.13|21908.07|21908.07|0
1608648260000|2020-12-22 14:44:20|21913.76|21913.76|21915.44|21915.44|21915.67|21915.67|21913.76|21913.76|0
1608648270000|2020-12-22 14:44:30|21913|21913|21911.09|21911.09|21913|21913|21910.97|21910.97|0
1608648280000|2020-12-22 14:44:40|21911.31|21911.31|21903.94|21903.94|21911.31|21911.31|21903.94|21903.94|0
1608648290000|2020-12-22 14:44:50|21903.71|21903.71|21898.06|21898.06|21903.71|21903.71|21898.06|21898.06|0
1608648300000|2020-12-22 14:45:00|21897.37|21897.37|21895.76|21895.76|21897.37|21897.37|21895.76|21895.76|0
1608648310000|2020-12-22 14:45:10|21895.54|21895.54|21895.54|21895.54|21895.54|21895.54|21895.54|21895.54|0
1608648320000|2020-12-22 14:45:20|21895.31|21895.31|21894.83|21894.83|21895.52|21895.52|21893.95|21893.95|0
1608648330000|2020-12-22 14:45:30|21894.9|21894.9|21901.02|21901.02|21901.02|21901.02|21894.37|21894.37|0
1608648340000|2020-12-22 14:45:40|21901.8|21901.8|21901.07|21901.07|21902.45|21902.45|21900.86|21900.86|0
1608648350000|2020-12-22 14:45:50|21901.85|21901.85|21909.39|21909.39|21909.39|21909.39|21901.85|21901.85|0
1608648360000|2020-12-22 14:46:00|21909.92|21909.92|21914.5|21914.5|21914.5|21914.5|21909.39|21909.39|0
1608648370000|2020-12-22 14:46:10|21915.89|21915.89|21925.99|21925.99|21925.99|21925.99|21915.89|21915.89|0
1608648380000|2020-12-22 14:46:20|21926.67|21926.67|21929.19|21929.19|21931.66|21931.66|21926.58|21926.58|0
1608648390000|2020-12-22 14:46:30|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|21929.42|0
1608648400000|2020-12-22 14:46:40|21928.36|21928.36|21927.08|21927.08|21928.59|21928.59|21926.14|21926.14|0
1608648410000|2020-12-22 14:46:50|21925.49|21925.49|21922.96|21922.96|21925.49|21925.49|21922.76|21922.76|0
1608648420000|2020-12-22 14:47:00|21923.75|21923.75|21921.58|21921.58|21923.75|21923.75|21921.58|21921.58|0
1608648430000|2020-12-22 14:47:10|21920.2|21920.2|21922.41|21922.41|21922.87|21922.87|21920.2|21920.2|0
1608648440000|2020-12-22 14:47:20|21923.2|21923.2|21924.11|21924.11|21924.34|21924.34|21923.2|21923.2|0
1608648450000|2020-12-22 14:47:30|21923.88|21923.88|21923.88|21923.88|21923.88|21923.88|21923.88|21923.88|0
1608648460000|2020-12-22 14:47:40|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|21923.66|0
1608648470000|2020-12-22 14:47:50|21925.04|21925.04|21927.69|21927.69|21927.69|21927.69|21925.04|21925.04|0
1608648480000|2020-12-22 14:48:00|21931.54|21931.54|21933.24|21933.24|21933.77|21933.77|21931.01|21931.01|0
1608648490000|2020-12-22 14:48:10|21932.71|21932.71|21935.52|21935.52|21935.52|21935.52|21932.71|21932.71|0
1608648500000|2020-12-22 14:48:20|21936.24|21936.24|21938.42|21938.42|21938.42|21938.42|21935.86|21935.86|0
1608648510000|2020-12-22 14:48:30|21939.48|21939.48|21938.88|21938.88|21939.48|21939.48|21935.06|21935.06|0
1608648520000|2020-12-22 14:48:40|21939.33|21939.33|21941.28|21941.28|21941.4|21941.4|21939.33|21939.33|0
1608648530000|2020-12-22 14:48:50|21940.75|21940.75|21941.2|21941.2|21941.2|21941.2|21940.75|21940.75|0
1608648540000|2020-12-22 14:49:00|21943.32|21943.32|21951.41|21951.41|21951.41|21951.41|21943.32|21943.32|0
1608648550000|2020-12-22 14:49:10|21951.63|21951.63|21950.49|21950.49|21951.87|21951.87|21950.49|21950.49|0
1608648560000|2020-12-22 14:49:20|21949.1|21949.1|21952.41|21952.41|21952.41|21952.41|21948.04|21948.04|0
1608648570000|2020-12-22 14:49:30|21953.47|21953.47|21957.52|21957.52|21957.52|21957.52|21952.77|21952.77|0
1608648580000|2020-12-22 14:49:40|21958.05|21958.05|21948.33|21948.33|21958.05|21958.05|21948.33|21948.33|0
1608648590000|2020-12-22 14:49:50|21946.76|21946.76|21945.16|21945.16|21946.76|21946.76|21945.16|21945.16|0
1608648600000|2020-12-22 14:50:00|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|0
1608648610000|2020-12-22 14:50:10|21944.63|21944.63|21947.31|21947.31|21947.73|21947.73|21944.63|21944.63|0
1608648620000|2020-12-22 14:50:20|21944.55|21944.55|21949|21949|21950.06|21950.06|21944.32|21944.32|0
1608648630000|2020-12-22 14:50:30|21948.78|21948.78|21950.37|21950.37|21950.37|21950.37|21948.78|21948.78|0
1608648640000|2020-12-22 14:50:40|21949.31|21949.31|21952.06|21952.06|21953.19|21953.19|21949.31|21949.31|0
1608648650000|2020-12-22 14:50:50|21952.84|21952.84|21944.48|21944.48|21952.84|21952.84|21944.48|21944.48|0
1608648660000|2020-12-22 14:51:00|21943.95|21943.95|21942.14|21942.14|21945.01|21945.01|21941.72|21941.72|0
1608648670000|2020-12-22 14:51:10|21941.61|21941.61|21941.61|21941.61|21941.61|21941.61|21941.61|21941.61|0
1608648680000|2020-12-22 14:51:20|21940.82|21940.82|21941.42|21941.42|21941.42|21941.42|21940.82|21940.82|0
1608648690000|2020-12-22 14:51:30|21941.49|21941.49|21941.62|21941.62|21941.62|21941.62|21941.49|21941.49|0
1608648700000|2020-12-22 14:51:40|21942.15|21942.15|21944.6|21944.6|21944.6|21944.6|21942.15|21942.15|0
1608648710000|2020-12-22 14:51:50|21943.21|21943.21|21943.21|21943.21|21943.21|21943.21|21943.21|21943.21|0
1608648720000|2020-12-22 14:52:00|21941.62|21941.62|21941.09|21941.09|21941.62|21941.62|21941.09|21941.09|0
1608648730000|2020-12-22 14:52:10|21940.4|21940.4|21941.78|21941.78|21941.78|21941.78|21940.4|21940.4|0
1608648740000|2020-12-22 14:52:20|21942.84|21942.84|21942.7|21942.7|21942.84|21942.84|21942.7|21942.7|0
1608648750000|2020-12-22 14:52:30|21942.77|21942.77|21947.62|21947.62|21947.62|21947.62|21942.63|21942.63|0
1608648770000|2020-12-22 14:52:50|21948.15|21948.15|21948.68|21948.68|21948.68|21948.68|21948.15|21948.15|0
1608648780000|2020-12-22 14:53:00|21950.15|21950.15|21955.56|21955.56|21955.56|21955.56|21950.15|21950.15|0
1608648790000|2020-12-22 14:53:10|21956.09|21956.09|21969.29|21969.29|21969.29|21969.29|21956.09|21956.09|0
1608648800000|2020-12-22 14:53:20|21969.82|21969.82|21976.62|21976.62|21977.68|21977.68|21969.82|21969.82|0
1608648810000|2020-12-22 14:53:30|21977.15|21977.15|21987.55|21987.55|21987.55|21987.55|21977.15|21977.15|0
1608648820000|2020-12-22 14:53:40|21988.08|21988.08|21988.56|21988.56|21988.56|21988.56|21984.9|21984.9|0
1608648830000|2020-12-22 14:53:50|21989.09|21989.09|21986.52|21986.52|21989.09|21989.09|21986.08|21986.08|0
1608648840000|2020-12-22 14:54:00|21987.05|21987.05|21986.31|21986.31|21987.9|21987.9|21983.22|21983.22|0
1608648850000|2020-12-22 14:54:10|21987|21987|21985.38|21985.38|21989.12|21989.12|21984.75|21984.75|0
1608648860000|2020-12-22 14:54:20|21982.73|21982.73|21986.38|21986.38|21986.38|21986.38|21982.73|21982.73|0
1608648870000|2020-12-22 14:54:30|21983.73|21983.73|21980.88|21980.88|21983.73|21983.73|21979.36|21979.36|0
1608648880000|2020-12-22 14:54:40|21978.23|21978.23|21975.85|21975.85|21978.23|21978.23|21975.85|21975.85|0
1608648890000|2020-12-22 14:54:50|21975.32|21975.32|21969.12|21969.12|21975.32|21975.32|21969.12|21969.12|0
1608648900000|2020-12-22 14:55:00|21970.18|21970.18|21972.1|21972.1|21972.1|21972.1|21970.18|21970.18|0
1608648910000|2020-12-22 14:55:10|21972.63|21972.63|21976.25|21976.25|21976.25|21976.25|21972.63|21972.63|0
1608648920000|2020-12-22 14:55:20|21973.48|21973.48|21971.04|21971.04|21973.48|21973.48|21971.04|21971.04|0
1608648930000|2020-12-22 14:55:30|21976.08|21976.08|21974.62|21974.62|21976.08|21976.08|21974.62|21974.62|0
1608648940000|2020-12-22 14:55:40|21974.85|21974.85|21969.81|21969.81|21974.85|21974.85|21969.11|21969.11|0
1608648950000|2020-12-22 14:55:50|21969.03|21969.03|21964.14|21964.14|21969.03|21969.03|21964.14|21964.14|0
1608648960000|2020-12-22 14:56:00|21962.23|21962.23|21963.73|21963.73|21963.73|21963.73|21962.23|21962.23|0
1608648970000|2020-12-22 14:56:10|21963.38|21963.38|21963.5|21963.5|21964.56|21964.56|21963.38|21963.38|0
1608648980000|2020-12-22 14:56:20|21966.8|21966.8|21969.23|21969.23|21970.75|21970.75|21966.8|21966.8|0
1608648990000|2020-12-22 14:56:30|21970.62|21970.62|21968.38|21968.38|21970.62|21970.62|21967.78|21967.78|0
1608649000000|2020-12-22 14:56:40|21967|21967|21965.46|21965.46|21967|21967|21965.46|21965.46|0
1608649010000|2020-12-22 14:56:50|21965.32|21965.32|21963.54|21963.54|21965.32|21965.32|21963.54|21963.54|0
1608649020000|2020-12-22 14:57:00|21963.32|21963.32|21963.1|21963.1|21963.32|21963.32|21963.1|21963.1|0
1608649030000|2020-12-22 14:57:10|21963.89|21963.89|21963.36|21963.36|21963.89|21963.89|21963.36|21963.36|0
1608649040000|2020-12-22 14:57:20|21962.83|21962.83|21956.84|21956.84|21962.83|21962.83|21956.84|21956.84|0
1608649050000|2020-12-22 14:57:30|21956.62|21956.62|21956.37|21956.37|21956.62|21956.62|21956.37|21956.37|0
1608649060000|2020-12-22 14:57:40|21954.46|21954.46|21952.89|21952.89|21954.46|21954.46|21952.89|21952.89|0
1608649070000|2020-12-22 14:57:50|21952.21|21952.21|21959.93|21959.93|21959.93|21959.93|21952.21|21952.21|0
1608649080000|2020-12-22 14:58:00|21959.71|21959.71|21960.15|21960.15|21960.15|21960.15|21958.24|21958.24|0
1608649090000|2020-12-22 14:58:10|21959.7|21959.7|21961.61|21961.61|21961.61|21961.61|21959.7|21959.7|0
1608649100000|2020-12-22 14:58:20|21960.92|21960.92|21964.75|21964.75|21964.75|21964.75|21960.92|21960.92|0
1608649110000|2020-12-22 14:58:30|21966.32|21966.32|21967.1|21967.1|21967.1|21967.1|21966.32|21966.32|0
1608649120000|2020-12-22 14:58:40|21966.57|21966.57|21961.49|21961.49|21967.63|21967.63|21961.49|21961.49|0
1608649130000|2020-12-22 14:58:50|21959.14|21959.14|21956.47|21956.47|21959.14|21959.14|21955.38|21955.38|0
1608649140000|2020-12-22 14:59:00|21954.88|21954.88|21957.85|21957.85|21960.2|21960.2|21954.09|21954.09|0
1608649150000|2020-12-22 14:59:10|21959.42|21959.42|21963.61|21963.61|21963.99|21963.99|21959.42|21959.42|0
1608649160000|2020-12-22 14:59:20|21963.39|21963.39|21964.27|21964.27|21964.27|21964.27|21963.39|21963.39|0
1608649170000|2020-12-22 14:59:30|21965.65|21965.65|21969.31|21969.31|21970.28|21970.28|21965.65|21965.65|0
1608649190000|2020-12-22 14:59:50|21969.54|21969.54|21969.43|21969.43|21969.54|21969.54|21969.43|21969.43|0
1608649200000|2020-12-22 15:00:00|21969.65|21969.65|21971.17|21971.17|21971.17|21971.17|21969.65|21969.65|0
1608649210000|2020-12-22 15:00:10|21972.54|21972.54|21963.61|21963.61|21974.08|21974.08|21963.61|21963.61|0
1608649220000|2020-12-22 15:00:20|21963.84|21963.84|21967.54|21967.54|21967.54|21967.54|21963.72|21963.72|0
1608649230000|2020-12-22 15:00:30|21969.11|21969.11|21975.97|21975.97|21975.97|21975.97|21968.25|21968.25|0
1608649240000|2020-12-22 15:00:40|21974.18|21974.18|21969.14|21969.14|21974.18|21974.18|21968.61|21968.61|0
1608649250000|2020-12-22 15:00:50|21971.9|21971.9|21971.9|21971.9|21971.9|21971.9|21971.9|21971.9|0
1608649260000|2020-12-22 15:01:00|21970.52|21970.52|21971.35|21971.35|21971.35|21971.35|21970.13|21970.13|0
1608649270000|2020-12-22 15:01:10|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|0
1608649280000|2020-12-22 15:01:20|21971.07|21971.07|21969.72|21969.72|21971.85|21971.85|21968.25|21968.25|0
1608649290000|2020-12-22 15:01:30|21970.25|21970.25|21970.78|21970.78|21970.78|21970.78|21969.89|21969.89|0
1608649300000|2020-12-22 15:01:40|21970.25|21970.25|21964.35|21964.35|21970.25|21970.25|21964.35|21964.35|0
1608649310000|2020-12-22 15:01:50|21967.12|21967.12|21961.33|21961.33|21969.03|21969.03|21961.33|21961.33|0
1608649320000|2020-12-22 15:02:00|21960.64|21960.64|21957.18|21957.18|21960.64|21960.64|21955.51|21955.51|0
1608649330000|2020-12-22 15:02:10|21958.08|21958.08|21954.28|21954.28|21958.08|21958.08|21954.28|21954.28|0
1608649340000|2020-12-22 15:02:20|21953.83|21953.83|21955.79|21955.79|21955.9|21955.9|21953.83|21953.83|0
1608649350000|2020-12-22 15:02:30|21955.01|21955.01|21956.1|21956.1|21956.1|21956.1|21953.72|21953.72|0
1608649360000|2020-12-22 15:02:40|21953.33|21953.33|21952.27|21952.27|21953.33|21953.33|21952.27|21952.27|0
1608649370000|2020-12-22 15:02:50|21951.74|21951.74|21950.01|21950.01|21951.74|21951.74|21949.56|21949.56|0
1608649380000|2020-12-22 15:03:00|21951.4|21951.4|21952.58|21952.58|21953.11|21953.11|21951.4|21951.4|0
1608649390000|2020-12-22 15:03:10|21956.74|21956.74|21959.58|21959.58|21960.11|21960.11|21956.74|21956.74|0
1608649400000|2020-12-22 15:03:20|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21957.59|21957.59|0
1608649410000|2020-12-22 15:03:30|21959.86|21959.86|21959.86|21959.86|21959.86|21959.86|21959.86|21959.86|0
1608649420000|2020-12-22 15:03:40|21960.39|21960.39|21962.57|21962.57|21962.57|21962.57|21959.33|21959.33|0
1608649430000|2020-12-22 15:03:50|21963.02|21963.02|21974.62|21974.62|21974.85|21974.85|21963.02|21963.02|0
1608649440000|2020-12-22 15:04:00|21974.84|21974.84|21974.5|21974.5|21976.41|21976.41|21974.5|21974.5|0
1608649460000|2020-12-22 15:04:20|21974.22|21974.22|21977.12|21977.12|21977.12|21977.12|21974.22|21974.22|0
1608649470000|2020-12-22 15:04:30|21977.23|21977.23|21977.23|21977.23|21977.23|21977.23|21977.23|21977.23|0
1608649480000|2020-12-22 15:04:40|21977.76|21977.76|21977.76|21977.76|21977.76|21977.76|21977.76|21977.76|0
1608649490000|2020-12-22 15:04:50|21976.17|21976.17|21975.95|21975.95|21976.17|21976.17|21975.95|21975.95|0
1608649500000|2020-12-22 15:05:00|21975.72|21975.72|21972.17|21972.17|21977.91|21977.91|21972.17|21972.17|0
1608649510000|2020-12-22 15:05:10|21973.55|21973.55|21976.45|21976.45|21976.98|21976.98|21971.38|21971.38|0
1608649520000|2020-12-22 15:05:20|21976.98|21976.98|21976.85|21976.85|21978.76|21978.76|21976.85|21976.85|0
1608649530000|2020-12-22 15:05:30|21977.63|21977.63|21975.58|21975.58|21978.32|21978.32|21975.58|21975.58|0
1608649540000|2020-12-22 15:05:40|21975.35|21975.35|21975.63|21975.63|21975.95|21975.95|21974.13|21974.13|0
1608649550000|2020-12-22 15:05:50|21975.1|21975.1|21973.26|21973.26|21975.1|21975.1|21973.26|21973.26|0
1608649560000|2020-12-22 15:06:00|21973.38|21973.38|21971.38|21971.38|21973.38|21973.38|21971.38|21971.38|0
1608649570000|2020-12-22 15:06:10|21970.32|21970.32|21968.62|21968.62|21970.85|21970.85|21968.62|21968.62|0
1608649580000|2020-12-22 15:06:20|21968.38|21968.38|21968.66|21968.66|21969.44|21969.44|21968.38|21968.38|0
1608649590000|2020-12-22 15:06:30|21969.19|21969.19|21970.55|21970.55|21970.55|21970.55|21969.19|21969.19|0
1608649600000|2020-12-22 15:06:40|21970.33|21970.33|21973.94|21973.94|21973.94|21973.94|21969.8|21969.8|0
1608649610000|2020-12-22 15:06:50|21972.88|21972.88|21972.88|21972.88|21972.88|21972.88|21972.88|21972.88|0
1608649620000|2020-12-22 15:07:00|21973.41|21973.41|21973.52|21973.52|21973.63|21973.63|21973.41|21973.41|0
1608649630000|2020-12-22 15:07:10|21974.05|21974.05|21976.74|21976.74|21976.74|21976.74|21973.26|21973.26|0
1608649640000|2020-12-22 15:07:20|21976.21|21976.21|21981.14|21981.14|21983.91|21983.91|21976.21|21976.21|0
1608649650000|2020-12-22 15:07:30|21982.2|21982.2|21998.44|21998.44|21998.44|21998.44|21982.2|21982.2|0
1608649660000|2020-12-22 15:07:40|21996.32|21996.32|22009.73|22009.73|22009.73|22009.73|21996.32|21996.32|0
1608649670000|2020-12-22 15:07:50|22010.79|22010.79|22014.29|22014.29|22021.3|22021.3|22010.79|22010.79|0
1608649680000|2020-12-22 15:08:00|22015.67|22015.67|22012.7|22012.7|22015.67|22015.67|22012.7|22012.7|0
1608649690000|2020-12-22 15:08:10|22012.92|22012.92|22010.34|22010.34|22012.92|22012.92|22009.56|22009.56|0
1608649710000|2020-12-22 15:08:30|22010.12|22010.12|22009.78|22009.78|22010.12|22010.12|22009.11|22009.11|0
1608649720000|2020-12-22 15:08:40|22010.31|22010.31|22009.72|22009.72|22010.31|22010.31|22008.93|22008.93|0
1608649730000|2020-12-22 15:08:50|22008.66|22008.66|22007.07|22007.07|22008.89|22008.89|22007.07|22007.07|0
1608649740000|2020-12-22 15:09:00|22005.68|22005.68|21992.73|21992.73|22005.68|22005.68|21992.22|21992.22|0
1608649750000|2020-12-22 15:09:10|21992.61|21992.61|21996.6|21996.6|21996.72|21996.72|21992.61|21992.61|0
1608649770000|2020-12-22 15:09:30|21997.29|21997.29|21996.61|21996.61|21997.29|21997.29|21996.61|21996.61|0
1608649790000|2020-12-22 15:09:50|21996.4|21996.4|21997.09|21997.09|21997.09|21997.09|21996.4|21996.4|0
1608649800000|2020-12-22 15:10:00|21999.68|21999.68|21999.77|21999.77|22000.83|22000.83|21999.68|21999.68|0
1608649810000|2020-12-22 15:10:10|21997|21997|21994.56|21994.56|21998.39|21998.39|21994.56|21994.56|0
1608649820000|2020-12-22 15:10:20|21994.44|21994.44|21996.97|21996.97|21997.09|21997.09|21994.44|21994.44|0
1608649830000|2020-12-22 15:10:30|21996.86|21996.86|21996.33|21996.33|21996.86|21996.86|21996.33|21996.33|0
1608649840000|2020-12-22 15:10:40|21997.39|21997.39|22002.51|22002.51|22003.04|22003.04|21997.39|21997.39|0
1608649850000|2020-12-22 15:10:50|22001.12|22001.12|22002.18|22002.18|22002.18|22002.18|22001.12|22001.12|0
1608649860000|2020-12-22 15:11:00|22002.42|22002.42|22001.36|22001.36|22002.42|22002.42|22001.36|22001.36|0
1608649870000|2020-12-22 15:11:10|22000.58|22000.58|22000.58|22000.58|22000.58|22000.58|22000.58|22000.58|0
1608649880000|2020-12-22 15:11:20|22000.05|22000.05|21994.31|21994.31|22000.05|22000.05|21994.31|21994.31|0
1608649890000|2020-12-22 15:11:30|21995.9|21995.9|21996.9|21996.9|21999.02|21999.02|21995.9|21995.9|0
1608649900000|2020-12-22 15:11:40|21997.43|21997.43|22000.38|22000.38|22000.38|22000.38|21997.43|21997.43|0
1608649910000|2020-12-22 15:11:50|22000.52|22000.52|21992.32|21992.32|22000.52|22000.52|21992.15|21992.15|0
1608649930000|2020-12-22 15:12:10|21992.44|21992.44|21991.12|21991.12|21992.44|21992.44|21991.12|21991.12|0
1608649940000|2020-12-22 15:12:20|21989.74|21989.74|21993.88|21993.88|21993.88|21993.88|21989.74|21989.74|0
1608649950000|2020-12-22 15:12:30|21989.73|21989.73|21988.14|21988.14|21989.73|21989.73|21987.61|21987.61|0
1608649960000|2020-12-22 15:12:40|21988.54|21988.54|21990.96|21990.96|22002.46|22002.46|21988.54|21988.54|0
1608649970000|2020-12-22 15:12:50|21989.37|21989.37|21994.63|21994.63|21994.63|21994.63|21989.37|21989.37|0
1608649980000|2020-12-22 15:13:00|21992.51|21992.51|21986.21|21986.21|21992.51|21992.51|21986.21|21986.21|0
1608649990000|2020-12-22 15:13:10|21984.84|21984.84|21976.63|21976.63|21984.84|21984.84|21976.63|21976.63|0
1608650000000|2020-12-22 15:13:20|21978.01|21978.01|21984.12|21984.12|21984.12|21984.12|21978.01|21978.01|0
1608650010000|2020-12-22 15:13:30|21985.71|21985.71|21987.87|21987.87|21987.87|21987.87|21985.71|21985.71|0
1608650020000|2020-12-22 15:13:40|21989.35|21989.35|21990.13|21990.13|21990.13|21990.13|21989.35|21989.35|0
1608650030000|2020-12-22 15:13:50|21989.6|21989.6|21998.16|21998.16|21998.16|21998.16|21989.6|21989.6|0
1608650040000|2020-12-22 15:14:00|21997.93|21997.93|21993.59|21993.59|21998.04|21998.04|21993.36|21993.36|0
1608650050000|2020-12-22 15:14:10|21993.37|21993.37|21992.08|21992.08|21993.9|21993.9|21992.08|21992.08|0
1608650060000|2020-12-22 15:14:20|21991.55|21991.55|21991.02|21991.02|21991.55|21991.55|21991.02|21991.02|0
1608650070000|2020-12-22 15:14:30|21988.25|21988.25|21987.66|21987.66|21988.25|21988.25|21986.88|21986.88|0
1608650080000|2020-12-22 15:14:40|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|0
1608650090000|2020-12-22 15:14:50|21986.16|21986.16|21986.16|21986.16|21986.16|21986.16|21986.16|21986.16|0
1608650100000|2020-12-22 15:15:00|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|21982.98|0
1608650110000|2020-12-22 15:15:10|21984.04|21984.04|21985.12|21985.12|21985.51|21985.51|21984.04|21984.04|0
1608650120000|2020-12-22 15:15:20|21985.19|21985.19|21989.01|21989.01|21989.01|21989.01|21985.19|21985.19|0
1608650140000|2020-12-22 15:15:40|21989.23|21989.23|21989.23|21989.23|21989.23|21989.23|21989.04|21989.04|0
1608650150000|2020-12-22 15:15:50|21989.04|21989.04|21984.1|21984.1|21989.38|21989.38|21984.1|21984.1|0
1608650160000|2020-12-22 15:16:00|21983.57|21983.57|21989.56|21989.56|21989.56|21989.56|21983.57|21983.57|0
1608650170000|2020-12-22 15:16:10|21988.5|21988.5|21988.72|21988.72|21990.1|21990.1|21987.97|21987.97|0
1608650180000|2020-12-22 15:16:20|21990.1|21990.1|21989.51|21989.51|21990.1|21990.1|21988.73|21988.73|0
1608650190000|2020-12-22 15:16:30|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|0
1608650200000|2020-12-22 15:16:40|21988.98|21988.98|21986.2|21986.2|21988.98|21988.98|21986.2|21986.2|0
1608650210000|2020-12-22 15:16:50|21986.42|21986.42|21988.59|21988.59|21988.59|21988.59|21984.35|21984.35|0
1608650220000|2020-12-22 15:17:00|21988.83|21988.83|21988.83|21988.83|21988.83|21988.83|21988.83|21988.83|0
1608650230000|2020-12-22 15:17:10|21992.83|21992.83|21997.73|21997.73|21997.73|21997.73|21992.83|21992.83|0
1608650240000|2020-12-22 15:17:20|21998.52|21998.52|21997.38|21997.38|21999.3|21999.3|21997.38|21997.38|0
1608650250000|2020-12-22 15:17:30|21998.07|21998.07|21998.07|21998.07|21998.07|21998.07|21998.07|21998.07|0
1608650260000|2020-12-22 15:17:40|21998.52|21998.52|22000.09|22000.09|22000.09|22000.09|21997.86|21997.86|0
1608650270000|2020-12-22 15:17:50|21999.56|21999.56|21994.7|21994.7|21999.56|21999.56|21994.7|21994.7|0
1608650280000|2020-12-22 15:18:00|21995.23|21995.23|21995.01|21995.01|21995.23|21995.23|21995.01|21995.01|0
1608650290000|2020-12-22 15:18:10|21995.23|21995.23|21993.01|21993.01|21995.23|21995.23|21993.01|21993.01|0
1608650300000|2020-12-22 15:18:20|21991.63|21991.63|21994.44|21994.44|21994.44|21994.44|21989.23|21989.23|0
1608650310000|2020-12-22 15:18:30|21995.83|21995.83|21992.85|21992.85|21998.6|21998.6|21992.85|21992.85|0
1608650320000|2020-12-22 15:18:40|21993.09|21993.09|21992.63|21992.63|21993.09|21993.09|21992.63|21992.63|0
1608650330000|2020-12-22 15:18:50|21991.25|21991.25|21986.3|21986.3|21991.25|21991.25|21986.3|21986.3|0
1608650340000|2020-12-22 15:19:00|21984.93|21984.93|21983.62|21983.62|21984.93|21984.93|21981.01|21981.01|0
1608650350000|2020-12-22 15:19:10|21983.74|21983.74|21992.43|21992.43|21992.43|21992.43|21983.74|21983.74|0
1608650360000|2020-12-22 15:19:20|21993.49|21993.49|21994.02|21994.02|21994.02|21994.02|21993.49|21993.49|0
1608650370000|2020-12-22 15:19:30|21994.71|21994.71|21995.56|21995.56|21996.09|21996.09|21994.71|21994.71|0
1608650380000|2020-12-22 15:19:40|21997.46|21997.46|21999.63|21999.63|21999.63|21999.63|21997.46|21997.46|0
1608650390000|2020-12-22 15:19:50|21999.56|21999.56|21997.82|21997.82|22002.51|22002.51|21997.82|21997.82|0
1608650400000|2020-12-22 15:20:00|21997.29|21997.29|21997.12|21997.12|21998.21|21998.21|21996.82|21996.82|0
1608650410000|2020-12-22 15:20:10|21995.73|21995.73|21996.26|21996.26|21996.26|21996.26|21995.73|21995.73|0
1608650420000|2020-12-22 15:20:20|21995.73|21995.73|21990.16|21990.16|21995.73|21995.73|21990.16|21990.16|0
1608650430000|2020-12-22 15:20:30|21990.94|21990.94|21989.03|21989.03|21990.94|21990.94|21988.17|21988.17|0
1608650440000|2020-12-22 15:20:40|21986.26|21986.26|21985.73|21985.73|21986.79|21986.79|21985.73|21985.73|0
1608650450000|2020-12-22 15:20:50|21986.26|21986.26|21985.5|21985.5|21986.26|21986.26|21985.5|21985.5|0
1608650460000|2020-12-22 15:21:00|21984.81|21984.81|21979.73|21979.73|21984.81|21984.81|21976.13|21976.13|0
1608650470000|2020-12-22 15:21:10|21979.28|21979.28|21980.67|21980.67|21980.67|21980.67|21979.28|21979.28|0
1608650480000|2020-12-22 15:21:20|21976.51|21976.51|21973.18|21973.18|21976.51|21976.51|21973.18|21973.18|0
1608650500000|2020-12-22 15:21:40|21972.95|21972.95|21972.95|21972.95|21972.95|21972.95|21972.95|21972.95|0
1608650510000|2020-12-22 15:21:50|21972.17|21972.17|21971.45|21971.45|21972.77|21972.77|21970.92|21970.92|0
1608650520000|2020-12-22 15:22:00|21970.77|21970.77|21969.18|21969.18|21970.77|21970.77|21969.18|21969.18|0
1608650530000|2020-12-22 15:22:10|21969.86|21969.86|21970.39|21970.39|21970.39|21970.39|21969.86|21969.86|0
1608650540000|2020-12-22 15:22:20|21970.25|21970.25|21969.4|21969.4|21971.84|21971.84|21969.4|21969.4|0
1608650550000|2020-12-22 15:22:30|21970.78|21970.78|21970.78|21970.78|21970.78|21970.78|21970.78|21970.78|0
1608650560000|2020-12-22 15:22:40|21972.37|21972.37|21972.37|21972.37|21972.37|21972.37|21972.37|21972.37|0
1608650570000|2020-12-22 15:22:50|21973.16|21973.16|21971.41|21971.41|21973.94|21973.94|21971.41|21971.41|0
1608650580000|2020-12-22 15:23:00|21970.88|21970.88|21970.88|21970.88|21970.88|21970.88|21970.88|21970.88|0
1608650590000|2020-12-22 15:23:10|21971.41|21971.41|21971.41|21971.41|21971.41|21971.41|21971.41|21971.41|0
1608650600000|2020-12-22 15:23:20|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|21971.86|0
1608650610000|2020-12-22 15:23:30|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|21972.39|0
1608650620000|2020-12-22 15:23:40|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|0
1608650630000|2020-12-22 15:23:50|21971.24|21971.24|21972.12|21972.12|21972.12|21972.12|21970.18|21970.18|0
1608650640000|2020-12-22 15:24:00|21972.24|21972.24|21972.77|21972.77|21972.77|21972.77|21972.24|21972.24|0
1608650650000|2020-12-22 15:24:10|21977.11|21977.11|21977.11|21977.11|21977.11|21977.11|21977.11|21977.11|0
1608650660000|2020-12-22 15:24:20|21977.79|21977.79|21979.21|21979.21|21979.21|21979.21|21977.79|21977.79|0
1608650670000|2020-12-22 15:24:30|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|0
1608650680000|2020-12-22 15:24:40|21979.3|21979.3|21978.55|21978.55|21979.3|21979.3|21978.55|21978.55|0
1608650690000|2020-12-22 15:24:50|21977.87|21977.87|21979.25|21979.25|21979.25|21979.25|21977.87|21977.87|0
1608650710000|2020-12-22 15:25:10|21979.94|21979.94|21979.94|21979.94|21979.94|21979.94|21979.94|21979.94|0
1608650720000|2020-12-22 15:25:20|21979.8|21979.8|21981.11|21981.11|21981.11|21981.11|21979.27|21979.27|0
1608650730000|2020-12-22 15:25:30|21981.64|21981.64|21983.03|21983.03|21983.03|21983.03|21981.64|21981.64|0
1608650740000|2020-12-22 15:25:40|21983.25|21983.25|21982.46|21982.46|21983.25|21983.25|21982.46|21982.46|0
1608650750000|2020-12-22 15:25:50|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|21981.78|0
1608650770000|2020-12-22 15:26:10|21981.54|21981.54|21981.84|21981.84|21983.22|21983.22|21981.54|21981.54|0
1608650780000|2020-12-22 15:26:20|21981.05|21981.05|21981.05|21981.05|21981.17|21981.17|21981.05|21981.05|0
1608650790000|2020-12-22 15:26:30|21981.17|21981.17|21980.59|21980.59|21981.17|21981.17|21980.59|21980.59|0
1608650800000|2020-12-22 15:26:40|21979.21|21979.21|21980.59|21980.59|21980.59|21980.59|21979.21|21979.21|0
1608650810000|2020-12-22 15:26:50|21981.97|21981.97|21981.9|21981.9|21982.03|21982.03|21981.9|21981.9|0
1608650820000|2020-12-22 15:27:00|21982.59|21982.59|21983.97|21983.97|21983.97|21983.97|21982.59|21982.59|0
1608650840000|2020-12-22 15:27:20|21983.9|21983.9|21983.05|21983.05|21984.43|21984.43|21983.05|21983.05|0
1608650850000|2020-12-22 15:27:30|21983.58|21983.58|21983.84|21983.84|21984.36|21984.36|21983.58|21983.58|0
1608650860000|2020-12-22 15:27:40|21982.46|21982.46|21980.68|21980.68|21982.46|21982.46|21980.68|21980.68|0
1608650870000|2020-12-22 15:27:50|21979|21979|21978.47|21978.47|21979|21979|21978.47|21978.47|0
1608650890000|2020-12-22 15:28:10|21978.24|21978.24|21973.88|21973.88|21978.24|21978.24|21973.57|21973.57|0
1608650900000|2020-12-22 15:28:20|21974.66|21974.66|21973.28|21973.28|21974.66|21974.66|21973.28|21973.28|0
1608650910000|2020-12-22 15:28:30|21973.07|21973.07|21975.29|21975.29|21975.29|21975.29|21973.07|21973.07|0
1608650920000|2020-12-22 15:28:40|21975.98|21975.98|21981.25|21981.25|21981.25|21981.25|21975.98|21975.98|0
1608650930000|2020-12-22 15:28:50|21981.78|21981.78|21982.31|21982.31|21982.31|21982.31|21981.78|21981.78|0
1608650940000|2020-12-22 15:29:00|21981.52|21981.52|21981.52|21981.52|21981.52|21981.52|21981.52|21981.52|0
1608650950000|2020-12-22 15:29:10|21981.41|21981.41|21983.34|21983.34|21983.57|21983.57|21981.41|21981.41|0
1608650960000|2020-12-22 15:29:20|21983.41|21983.41|21980.64|21980.64|21983.41|21983.41|21980.64|21980.64|0
1608650970000|2020-12-22 15:29:30|21980.11|21980.11|21979.17|21979.17|21980.11|21980.11|21979.05|21979.05|0
1608650980000|2020-12-22 15:29:40|21980.55|21980.55|21981.77|21981.77|21981.77|21981.77|21980.55|21980.55|0
1608650990000|2020-12-22 15:29:50|21982.3|21982.3|21982.3|21982.3|21985.85|21985.85|21982.3|21982.3|0
1608651000000|2020-12-22 15:30:00|21982.16|21982.16|21981.17|21981.17|21982.23|21982.23|21981.17|21981.17|0
1608651010000|2020-12-22 15:30:10|21981.04|21981.04|21981.57|21981.57|21981.57|21981.57|21981.04|21981.04|0
1608651020000|2020-12-22 15:30:20|21982.95|21982.95|21985.09|21985.09|21985.16|21985.16|21982.81|21982.81|0
1608651030000|2020-12-22 15:30:30|21983.71|21983.71|21983.55|21983.55|21983.71|21983.71|21983.02|21983.02|0
1608651040000|2020-12-22 15:30:40|21983.31|21983.31|21984.82|21984.82|21984.82|21984.82|21983.31|21983.31|0
1608651060000|2020-12-22 15:31:00|21986.2|21986.2|21986.73|21986.73|21986.73|21986.73|21986.08|21986.08|0
1608651070000|2020-12-22 15:31:10|21987.51|21987.51|21988.3|21988.3|21988.3|21988.3|21987.51|21987.51|0
1608651080000|2020-12-22 15:31:20|21988.52|21988.52|21988.74|21988.74|21988.74|21988.74|21988.52|21988.52|0
1608651090000|2020-12-22 15:31:30|21987.68|21987.68|21983.51|21983.51|21987.68|21987.68|21983.51|21983.51|0
1608651100000|2020-12-22 15:31:40|21983.37|21983.37|21983.15|21983.15|21983.37|21983.37|21983.15|21983.15|0
1608651120000|2020-12-22 15:32:00|21984.21|21984.21|21984.83|21984.83|21984.9|21984.9|21984.21|21984.21|0
1608651130000|2020-12-22 15:32:10|21984.94|21984.94|21986.67|21986.67|21986.67|21986.67|21984.94|21984.94|0
1608651140000|2020-12-22 15:32:20|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|21987.32|0
1608651150000|2020-12-22 15:32:30|21986.63|21986.63|21985.04|21985.04|21986.63|21986.63|21985.04|21985.04|0
1608651160000|2020-12-22 15:32:40|21983.66|21983.66|21984.19|21984.19|21984.19|21984.19|21983.13|21983.13|0
1608651170000|2020-12-22 15:32:50|21984.88|21984.88|21986.26|21986.26|21986.26|21986.26|21984.88|21984.88|0
1608651180000|2020-12-22 15:33:00|21986.14|21986.14|21984.64|21984.64|21986.14|21986.14|21984.64|21984.64|0
1608651190000|2020-12-22 15:33:10|21984.78|21984.78|21984.55|21984.55|21984.78|21984.78|21984.33|21984.33|0
1608651200000|2020-12-22 15:33:20|21984.43|21984.43|21984.69|21984.69|21984.69|21984.69|21984.43|21984.43|0
1608651210000|2020-12-22 15:33:30|21984.63|21984.63|21985.41|21985.41|21985.41|21985.41|21984.63|21984.63|0
1608651220000|2020-12-22 15:33:40|21985.94|21985.94|21989.24|21989.24|21989.24|21989.24|21985.94|21985.94|0
1608651230000|2020-12-22 15:33:50|21990.02|21990.02|21991.59|21991.59|21991.59|21991.59|21990.02|21990.02|0
1608651240000|2020-12-22 15:34:00|21990|21990|21987.3|21987.3|21990|21990|21987.3|21987.3|0
1608651250000|2020-12-22 15:34:10|21986.77|21986.77|21987.37|21987.37|21987.37|21987.37|21986.77|21986.77|0
1608651260000|2020-12-22 15:34:20|21987.15|21987.15|21985.76|21985.76|21987.15|21987.15|21985.76|21985.76|0
1608651270000|2020-12-22 15:34:30|21985.64|21985.64|21983.64|21983.64|21985.64|21985.64|21983.64|21983.64|0
1608651280000|2020-12-22 15:34:40|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|21983.11|0
1608651290000|2020-12-22 15:34:50|21982.05|21982.05|21981.07|21981.07|21982.05|21982.05|21981.07|21981.07|0
1608651310000|2020-12-22 15:35:10|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|21982.46|0
1608651320000|2020-12-22 15:35:20|21982.52|21982.52|21984.76|21984.76|21984.76|21984.76|21981.37|21981.37|0
1608651340000|2020-12-22 15:35:40|21984.56|21984.56|21984.56|21984.56|21984.56|21984.56|21984.56|21984.56|0
1608651350000|2020-12-22 15:35:50|21985.24|21985.24|21984.11|21984.11|21985.24|21985.24|21984.11|21984.11|0
1608651360000|2020-12-22 15:36:00|21986.02|21986.02|21983.25|21983.25|21986.02|21986.02|21983.25|21983.25|0
1608651370000|2020-12-22 15:36:10|21980.81|21980.81|21977.58|21977.58|21980.81|21980.81|21977.58|21977.58|0
1608651380000|2020-12-22 15:36:20|21976.8|21976.8|21974.89|21974.89|21976.8|21976.8|21974.89|21974.89|0
1608651390000|2020-12-22 15:36:30|21973.5|21973.5|21973.5|21973.5|21973.5|21973.5|21973.5|21973.5|0
1608651400000|2020-12-22 15:36:40|21972.44|21972.44|21972.97|21972.97|21972.97|21972.97|21972.44|21972.44|0
1608651410000|2020-12-22 15:36:50|21973.09|21973.09|21972.44|21972.44|21973.09|21973.09|21972.44|21972.44|0
1608651420000|2020-12-22 15:37:00|21972.21|21972.21|21968.48|21968.48|21972.21|21972.21|21968.48|21968.48|0
1608651430000|2020-12-22 15:37:10|21967.95|21967.95|21962.51|21962.51|21967.95|21967.95|21960.43|21960.43|0
1608651440000|2020-12-22 15:37:20|21963.04|21963.04|21963.57|21963.57|21963.57|21963.57|21963.04|21963.04|0
1608651450000|2020-12-22 15:37:30|21962.18|21962.18|21962.18|21962.18|21962.18|21962.18|21962.18|21962.18|0
1608651460000|2020-12-22 15:37:40|21966.01|21966.01|21971.38|21971.38|21972.76|21972.76|21966.01|21966.01|0
1608651470000|2020-12-22 15:37:50|21971.61|21971.61|21973.39|21973.39|21973.39|21973.39|21971.61|21971.61|0
1608651490000|2020-12-22 15:38:10|21973.92|21973.92|21974.45|21974.45|21974.45|21974.45|21973.92|21973.92|0
1608651500000|2020-12-22 15:38:20|21973.06|21973.06|21973.06|21973.06|21973.06|21973.06|21973.06|21973.06|0
1608651510000|2020-12-22 15:38:30|21972.53|21972.53|21975.08|21975.08|21975.08|21975.08|21972.31|21972.31|0
1608651520000|2020-12-22 15:38:40|21974.55|21974.55|21974.55|21974.55|21974.55|21974.55|21974.55|21974.55|0
1608651530000|2020-12-22 15:38:50|21974.78|21974.78|21974.46|21974.46|21975.84|21975.84|21974.46|21974.46|0
1608651540000|2020-12-22 15:39:00|21975.84|21975.84|21972.95|21972.95|21976.46|21976.46|21972.95|21972.95|0
1608651550000|2020-12-22 15:39:10|21974.02|21974.02|21974.02|21974.02|21974.02|21974.02|21974.02|21974.02|0
1608651560000|2020-12-22 15:39:20|21975.33|21975.33|21978.1|21978.1|21978.1|21978.1|21975.33|21975.33|0
1608651570000|2020-12-22 15:39:30|21978.78|21978.78|21978.78|21978.78|21978.78|21978.78|21978.78|21978.78|0
1608651580000|2020-12-22 15:39:40|21979.02|21979.02|21984.09|21984.09|21984.09|21984.09|21979.02|21979.02|0
1608651590000|2020-12-22 15:39:50|21984.87|21984.87|21982.48|21982.48|21984.87|21984.87|21981.14|21981.14|0
1608651600000|2020-12-22 15:40:00|21983.26|21983.26|21981.38|21981.38|21983.26|21983.26|21980.94|21980.94|0
1608651610000|2020-12-22 15:40:10|21979.47|21979.47|21973.8|21973.8|21979.47|21979.47|21973.8|21973.8|0
1608651620000|2020-12-22 15:40:20|21973.67|21973.67|21972.29|21972.29|21973.67|21973.67|21972.29|21972.29|0
1608651630000|2020-12-22 15:40:30|21974.21|21974.21|21975.06|21975.06|21975.84|21975.84|21973.68|21973.68|0
1608651640000|2020-12-22 15:40:40|21976.63|21976.63|21976.79|21976.79|21976.79|21976.79|21974.16|21974.16|0
1608651650000|2020-12-22 15:40:50|21977.32|21977.32|21977.25|21977.25|21978.88|21978.88|21977.25|21977.25|0
1608651660000|2020-12-22 15:41:00|21976.72|21976.72|21975.56|21975.56|21976.94|21976.94|21975.56|21975.56|0
1608651670000|2020-12-22 15:41:10|21976.25|21976.25|21982.45|21982.45|21982.45|21982.45|21976.25|21976.25|0
1608651680000|2020-12-22 15:41:20|21983.83|21983.83|21984.48|21984.48|21984.48|21984.48|21983.83|21983.83|0
1608651690000|2020-12-22 15:41:30|21985.39|21985.39|21985.39|21985.39|21985.39|21985.39|21985.39|21985.39|0
1608651700000|2020-12-22 15:41:40|21984.86|21984.86|21982.1|21982.1|21984.86|21984.86|21982.1|21982.1|0
1608651710000|2020-12-22 15:41:50|21979.33|21979.33|21980.72|21980.72|21980.72|21980.72|21979.33|21979.33|0
1608651720000|2020-12-22 15:42:00|21980.86|21980.86|21979.86|21979.86|21980.86|21980.86|21978.74|21978.74|0
1608651730000|2020-12-22 15:42:10|21979.08|21979.08|21977.49|21977.49|21979.08|21979.08|21977.49|21977.49|0
1608651740000|2020-12-22 15:42:20|21975.92|21975.92|21975.92|21975.92|21975.92|21975.92|21975.14|21975.14|0
1608651750000|2020-12-22 15:42:30|21976.04|21976.04|21976.04|21976.04|21976.04|21976.04|21976.04|21976.04|0
1608651760000|2020-12-22 15:42:40|21977.42|21977.42|21978.48|21978.48|21978.48|21978.48|21977.42|21977.42|0
1608651770000|2020-12-22 15:42:50|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|0
1608651780000|2020-12-22 15:43:00|21977.89|21977.89|21978.57|21978.57|21978.57|21978.57|21977.89|21977.89|0
1608651800000|2020-12-22 15:43:20|21978.04|21978.04|21978.04|21978.04|21978.04|21978.04|21978.04|21978.04|0
1608651810000|2020-12-22 15:43:30|21979.43|21979.43|21979.5|21979.5|21979.5|21979.5|21979.43|21979.43|0
1608651830000|2020-12-22 15:43:50|21980.81|21980.81|21980.69|21980.69|21980.81|21980.81|21980.16|21980.16|0
1608651840000|2020-12-22 15:44:00|21980.16|21980.16|21974.4|21974.4|21980.16|21980.16|21974.4|21974.4|0
1608651850000|2020-12-22 15:44:10|21973.61|21973.61|21974.3|21974.3|21974.83|21974.83|21973.61|21973.61|0
1608651860000|2020-12-22 15:44:20|21973.77|21973.77|21970.44|21970.44|21974|21974|21969.38|21969.38|0
1608651870000|2020-12-22 15:44:30|21970.57|21970.57|21973.96|21973.96|21973.96|21973.96|21970.51|21970.51|0
1608651880000|2020-12-22 15:44:40|21974.65|21974.65|21976.75|21976.75|21976.75|21976.75|21974.65|21974.65|0
1608651890000|2020-12-22 15:44:50|21976.97|21976.97|21976.97|21976.97|21976.97|21976.97|21976.78|21976.78|0
1608651900000|2020-12-22 15:45:00|21978.36|21978.36|21980.55|21980.55|21980.55|21980.55|21978.36|21978.36|0
1608651910000|2020-12-22 15:45:10|21980.48|21980.48|21980.6|21980.6|21980.6|21980.6|21980.48|21980.48|0
1608651920000|2020-12-22 15:45:20|21981.29|21981.29|21984.11|21984.11|21984.17|21984.17|21981.29|21981.29|0
1608651930000|2020-12-22 15:45:30|21985.49|21985.49|21981.89|21981.89|21985.49|21985.49|21981.89|21981.89|0
1608651940000|2020-12-22 15:45:40|21982.01|21982.01|21982.01|21982.01|21982.01|21982.01|21982.01|21982.01|0
1608651950000|2020-12-22 15:45:50|21981.22|21981.22|21981.59|21981.59|21982.01|21982.01|21980.95|21980.95|0
1608651960000|2020-12-22 15:46:00|21982.12|21982.12|21980.02|21980.02|21982.12|21982.12|21979.9|21979.9|0
1608651970000|2020-12-22 15:46:10|21980.14|21980.14|21979.24|21979.24|21980.14|21980.14|21978.57|21978.57|0
1608651980000|2020-12-22 15:46:20|21978.18|21978.18|21978.24|21978.24|21978.24|21978.24|21978.18|21978.18|0
1608651990000|2020-12-22 15:46:30|21978.77|21978.77|21980.34|21980.34|21980.34|21980.34|21978.77|21978.77|0
1608652000000|2020-12-22 15:46:40|21980.57|21980.57|21980.57|21980.57|21981.1|21981.1|21980.57|21980.57|0
1608652010000|2020-12-22 15:46:50|21980.69|21980.69|21982.6|21982.6|21982.6|21982.6|21980.69|21980.69|0
1608652020000|2020-12-22 15:47:00|21982.74|21982.74|21984.26|21984.26|21984.26|21984.26|21982.74|21982.74|0
1608652030000|2020-12-22 15:47:10|21983.73|21983.73|21983.73|21983.73|21983.73|21983.73|21983.73|21983.73|0
1608652040000|2020-12-22 15:47:20|21983.04|21983.04|21982.35|21982.35|21983.04|21983.04|21982.35|21982.35|0
1608652050000|2020-12-22 15:47:30|21982.47|21982.47|21979.81|21979.81|21982.47|21982.47|21979.81|21979.81|0
1608652070000|2020-12-22 15:47:50|21979.58|21979.58|21979.41|21979.41|21980.22|21980.22|21979.41|21979.41|0
1608652080000|2020-12-22 15:48:00|21978.63|21978.63|21967.27|21967.27|21978.63|21978.63|21967.27|21967.27|0
1608652090000|2020-12-22 15:48:10|21966.49|21966.49|21966.49|21966.49|21966.49|21966.49|21966.49|21966.49|0
1608652100000|2020-12-22 15:48:20|21965.43|21965.43|21964.74|21964.74|21965.43|21965.43|21964.74|21964.74|0
1608652110000|2020-12-22 15:48:30|21962.83|21962.83|21959.53|21959.53|21962.83|21962.83|21959.53|21959.53|0
1608652120000|2020-12-22 15:48:40|21960.06|21960.06|21960.06|21960.06|21960.06|21960.06|21960.06|21960.06|0
1608652130000|2020-12-22 15:48:50|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|0
1608652140000|2020-12-22 15:49:00|21963.36|21963.36|21964.81|21964.81|21964.81|21964.81|21963.36|21963.36|0
1608652150000|2020-12-22 15:49:10|21965.03|21965.03|21965.25|21965.25|21965.25|21965.25|21965.03|21965.03|0
1608652160000|2020-12-22 15:49:20|21965.48|21965.48|21964.71|21964.71|21965.48|21965.48|21964.26|21964.26|0
1608652170000|2020-12-22 15:49:30|21964.03|21964.03|21961.58|21961.58|21964.03|21964.03|21961.58|21961.58|0
1608652180000|2020-12-22 15:49:40|21959.97|21959.97|21959.97|21959.97|21959.97|21959.97|21958.6|21958.6|0
1608652190000|2020-12-22 15:49:50|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|21960.09|0
1608652200000|2020-12-22 15:50:00|21960.78|21960.78|21955.54|21955.54|21961.56|21961.56|21955.54|21955.54|0
1608652210000|2020-12-22 15:50:10|21955.01|21955.01|21955.49|21955.49|21955.49|21955.49|21952.79|21952.79|0
1608652230000|2020-12-22 15:50:30|21955.27|21955.27|21955.39|21955.39|21955.39|21955.39|21955.27|21955.27|0
1608652240000|2020-12-22 15:50:40|21956.17|21956.17|21955.64|21955.64|21956.17|21956.17|21955.64|21955.64|0
1608652250000|2020-12-22 15:50:50|21955.86|21955.86|21955.86|21955.86|21956.55|21956.55|21955.86|21955.86|0
1608652260000|2020-12-22 15:51:00|21955.64|21955.64|21954.07|21954.07|21955.86|21955.86|21954.07|21954.07|0
1608652270000|2020-12-22 15:51:10|21953.38|21953.38|21952.21|21952.21|21953.38|21953.38|21952.21|21952.21|0
1608652280000|2020-12-22 15:51:20|21954.12|21954.12|21954.35|21954.35|21954.35|21954.35|21954.12|21954.12|0
1608652290000|2020-12-22 15:51:30|21951.9|21951.9|21953.82|21953.82|21953.82|21953.82|21951.9|21951.9|0
1608652300000|2020-12-22 15:51:40|21954.04|21954.04|21952.66|21952.66|21954.04|21954.04|21952.66|21952.66|0
1608652310000|2020-12-22 15:51:50|21954.56|21954.56|21956.13|21956.13|21956.13|21956.13|21954.56|21954.56|0
1608652320000|2020-12-22 15:52:00|21955.9|21955.9|21952.93|21952.93|21955.9|21955.9|21952.93|21952.93|0
1608652330000|2020-12-22 15:52:10|21951.56|21951.56|21953.15|21953.15|21953.15|21953.15|21951.56|21951.56|0
1608652340000|2020-12-22 15:52:20|21953.82|21953.82|21954.98|21954.98|21955.21|21955.21|21953.82|21953.82|0
1608652350000|2020-12-22 15:52:30|21954.45|21954.45|21955.51|21955.51|21955.51|21955.51|21954.45|21954.45|0
1608652360000|2020-12-22 15:52:40|21954.13|21954.13|21952.03|21952.03|21954.13|21954.13|21952.03|21952.03|0
1608652380000|2020-12-22 15:53:00|21951.84|21951.84|21942.72|21942.72|21951.84|21951.84|21942.72|21942.72|0
1608652390000|2020-12-22 15:53:10|21942.27|21942.27|21942.2|21942.2|21942.49|21942.49|21942.2|21942.2|0
1608652400000|2020-12-22 15:53:20|21942.13|21942.13|21940.32|21940.32|21942.13|21942.13|21940.32|21940.32|0
1608652410000|2020-12-22 15:53:30|21939.79|21939.79|21938.8|21938.8|21939.79|21939.79|21937.79|21937.79|0
1608652420000|2020-12-22 15:53:40|21937.41|21937.41|21938.75|21938.75|21939.16|21939.16|21937.41|21937.41|0
1608652430000|2020-12-22 15:53:50|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|21940.13|0
1608652440000|2020-12-22 15:54:00|21941.19|21941.19|21941.58|21941.58|21941.58|21941.58|21940.66|21940.66|0
1608652450000|2020-12-22 15:54:10|21942.11|21942.11|21943.14|21943.14|21943.14|21943.14|21941.58|21941.58|0
1608652470000|2020-12-22 15:54:30|21944.53|21944.53|21948.19|21948.19|21948.19|21948.19|21944.53|21944.53|0
1608652480000|2020-12-22 15:54:40|21948.97|21948.97|21948.97|21948.97|21948.97|21948.97|21948.97|21948.97|0
1608652490000|2020-12-22 15:54:50|21949.2|21949.2|21948.74|21948.74|21949.27|21949.27|21948.74|21948.74|0
1608652500000|2020-12-22 15:55:00|21949.8|21949.8|21950.02|21950.02|21950.24|21950.24|21949.11|21949.11|0
1608652520000|2020-12-22 15:55:20|21949.49|21949.49|21946.15|21946.15|21949.49|21949.49|21946.15|21946.15|0
1608652530000|2020-12-22 15:55:30|21946.68|21946.68|21943.5|21943.5|21947.21|21947.21|21943.38|21943.38|0
1608652540000|2020-12-22 15:55:40|21946.15|21946.15|21946.4|21946.4|21946.4|21946.4|21945.62|21945.62|0
1608652550000|2020-12-22 15:55:50|21947.78|21947.78|21947.48|21947.48|21948.01|21948.01|21947.48|21947.48|0
1608652560000|2020-12-22 15:56:00|21947.18|21947.18|21941.91|21941.91|21947.18|21947.18|21941.91|21941.91|0
1608652570000|2020-12-22 15:56:10|21941.12|21941.12|21940.09|21940.09|21941.12|21941.12|21940.09|21940.09|0
1608652580000|2020-12-22 15:56:20|21939.87|21939.87|21939.8|21939.8|21939.87|21939.87|21939.8|21939.8|0
1608652590000|2020-12-22 15:56:30|21935.98|21935.98|21936.86|21936.86|21936.86|21936.86|21935.98|21935.98|0
1608652600000|2020-12-22 15:56:40|21936.97|21936.97|21934.7|21934.7|21936.97|21936.97|21934.7|21934.7|0
1608652610000|2020-12-22 15:56:50|21933.31|21933.31|21931.99|21931.99|21933.31|21933.31|21931.76|21931.76|0
1608652620000|2020-12-22 15:57:00|21930.93|21930.93|21932.06|21932.06|21932.06|21932.06|21930.14|21930.14|0
1608652630000|2020-12-22 15:57:10|21932.59|21932.59|21934.75|21934.75|21934.75|21934.75|21932.59|21932.59|0
1608652640000|2020-12-22 15:57:20|21934.69|21934.69|21931.61|21931.61|21934.69|21934.69|21931.61|21931.61|0
1608652650000|2020-12-22 15:57:30|21931.08|21931.08|21929.7|21929.7|21931.08|21931.08|21929.7|21929.7|0
1608652660000|2020-12-22 15:57:40|21930.23|21930.23|21930.92|21930.92|21931.61|21931.61|21930.23|21930.23|0
1608652670000|2020-12-22 15:57:50|21931.45|21931.45|21933.62|21933.62|21933.62|21933.62|21931.45|21931.45|0
1608652680000|2020-12-22 15:58:00|21934.15|21934.15|21934.91|21934.91|21934.91|21934.91|21934.15|21934.15|0
1608652690000|2020-12-22 15:58:10|21936.29|21936.29|21944.45|21944.45|21944.45|21944.45|21936.29|21936.29|0
1608652700000|2020-12-22 15:58:20|21945.83|21945.83|21946.12|21946.12|21946.36|21946.36|21945.7|21945.7|0
1608652710000|2020-12-22 15:58:30|21947.51|21947.51|21947.51|21947.51|21947.51|21947.51|21947.51|21947.51|0
1608652720000|2020-12-22 15:58:40|21946.12|21946.12|21946.12|21946.12|21946.12|21946.12|21946.12|21946.12|0
1608652730000|2020-12-22 15:58:50|21947.18|21947.18|21948.57|21948.57|21948.57|21948.57|21947.18|21947.18|0
1608652740000|2020-12-22 15:59:00|21947.78|21947.78|21941.34|21941.34|21947.78|21947.78|21941.34|21941.34|0
1608652750000|2020-12-22 15:59:10|21939.96|21939.96|21936.74|21936.74|21939.96|21939.96|21936.05|21936.05|0
1608652760000|2020-12-22 15:59:20|21936.52|21936.52|21936.74|21936.74|21936.74|21936.74|21936.52|21936.52|0
1608652770000|2020-12-22 15:59:30|21937.8|21937.8|21936.42|21936.42|21937.8|21937.8|21936.42|21936.42|0
1608652780000|2020-12-22 15:59:40|21935.89|21935.89|21937.73|21937.73|21939.11|21939.11|21935.89|21935.89|0
1608652790000|2020-12-22 15:59:50|21939.11|21939.11|21940.17|21940.17|21941.56|21941.56|21939.11|21939.11|0
1608652800000|2020-12-22 16:00:00|21940.45|21940.45|21944.36|21944.36|21944.36|21944.36|21940.45|21940.45|0
1608652810000|2020-12-22 16:00:10|21944.43|21944.43|21948.57|21948.57|21949.26|21949.26|21944.43|21944.43|0
1608652820000|2020-12-22 16:00:20|21949.26|21949.26|21942.98|21942.98|21949.26|21949.26|21942.3|21942.3|0
1608652830000|2020-12-22 16:00:30|21941.6|21941.6|21944.97|21944.97|21944.97|21944.97|21940.29|21940.29|0
1608652840000|2020-12-22 16:00:40|21943.58|21943.58|21947.94|21947.94|21948.47|21948.47|21943.58|21943.58|0
1608652850000|2020-12-22 16:00:50|21949.33|21949.33|21949.07|21949.07|21950.45|21950.45|21949.07|21949.07|0
1608652860000|2020-12-22 16:01:00|21947.68|21947.68|21947.54|21947.54|21947.68|21947.68|21947.01|21947.01|0
1608652870000|2020-12-22 16:01:10|21947.48|21947.48|21947.34|21947.34|21947.48|21947.48|21947.34|21947.34|0
1608652880000|2020-12-22 16:01:20|21945.95|21945.95|21945.71|21945.71|21945.95|21945.95|21945.71|21945.71|0
1608652890000|2020-12-22 16:01:30|21945.64|21945.64|21949.72|21949.72|21949.72|21949.72|21945.64|21945.64|0
1608652900000|2020-12-22 16:01:40|21947.81|21947.81|21946.64|21946.64|21947.81|21947.81|21945.58|21945.58|0
1608652910000|2020-12-22 16:01:50|21946.58|21946.58|21945.57|21945.57|21946.78|21946.78|21945.4|21945.4|0
1608652920000|2020-12-22 16:02:00|21945.35|21945.35|21943.43|21943.43|21945.35|21945.35|21943.43|21943.43|0
1608652930000|2020-12-22 16:02:10|21941.87|21941.87|21940.88|21940.88|21941.87|21941.87|21939.5|21939.5|0
1608652940000|2020-12-22 16:02:20|21939.5|21939.5|21938.97|21938.97|21940.03|21940.03|21938.97|21938.97|0
1608652950000|2020-12-22 16:02:30|21940.56|21940.56|21940.79|21940.79|21940.79|21940.79|21940.56|21940.56|0
1608652960000|2020-12-22 16:02:40|21940.1|21940.1|21941.48|21941.48|21941.48|21941.48|21940.1|21940.1|0
1608652970000|2020-12-22 16:02:50|21941.67|21941.67|21940.28|21940.28|21941.87|21941.87|21940.28|21940.28|0
1608652980000|2020-12-22 16:03:00|21937.51|21937.51|21935.75|21935.75|21937.51|21937.51|21935.22|21935.22|0
1608652990000|2020-12-22 16:03:10|21936.53|21936.53|21922.66|21922.66|21936.53|21936.53|21922.6|21922.6|0
1608653000000|2020-12-22 16:03:20|21920.59|21920.59|21921.45|21921.45|21921.84|21921.84|21920.59|21920.59|0
1608653010000|2020-12-22 16:03:30|21921.57|21921.57|21922.1|21922.1|21922.1|21922.1|21921.57|21921.57|0
1608653020000|2020-12-22 16:03:40|21922.63|21922.63|21922.63|21922.63|21922.63|21922.63|21922.63|21922.63|0
1608653030000|2020-12-22 16:03:50|21925.4|21925.4|21924.78|21924.78|21925.4|21925.4|21924.71|21924.71|0
1608653040000|2020-12-22 16:04:00|21924.25|21924.25|21923.59|21923.59|21924.25|21924.25|21920.42|21920.42|0
1608653070000|2020-12-22 16:04:30|21923.06|21923.06|21923.66|21923.66|21923.66|21923.66|21923.06|21923.06|0
1608653080000|2020-12-22 16:04:40|21920.89|21920.89|21920.38|21920.38|21921.95|21921.95|21920.38|21920.38|0
1608653090000|2020-12-22 16:04:50|21919|21919|21919.96|21919.96|21919.96|21919.96|21916.55|21916.55|0
1608653100000|2020-12-22 16:05:00|21919.74|21919.74|21924.18|21924.18|21924.18|21924.18|21919.74|21919.74|0
1608653110000|2020-12-22 16:05:10|21925.24|21925.24|21923.03|21923.03|21925.8|21925.8|21923.03|21923.03|0
1608653130000|2020-12-22 16:05:30|21923.47|21923.47|21928.31|21928.31|21928.31|21928.31|21923.47|21923.47|0
1608653140000|2020-12-22 16:05:40|21928.99|21928.99|21937.57|21937.57|21937.57|21937.57|21928.99|21928.99|0
1608653150000|2020-12-22 16:05:50|21938.1|21938.1|21941.9|21941.9|21942.36|21942.36|21937.04|21937.04|0
1608653170000|2020-12-22 16:06:10|21939.13|21939.13|21936.17|21936.17|21939.13|21939.13|21936.17|21936.17|0
1608653180000|2020-12-22 16:06:20|21935.64|21935.64|21939.83|21939.83|21939.83|21939.83|21935.52|21935.52|0
1608653190000|2020-12-22 16:06:30|21940.06|21940.06|21940.35|21940.35|21940.35|21940.35|21940.06|21940.06|0
1608653200000|2020-12-22 16:06:40|21941.73|21941.73|21947.4|21947.4|21947.4|21947.4|21941.73|21941.73|0
1608653210000|2020-12-22 16:06:50|21948.18|21948.18|21950.26|21950.26|21950.79|21950.79|21948.18|21948.18|0
1608653220000|2020-12-22 16:07:00|21949.2|21949.2|21945.2|21945.2|21949.2|21949.2|21943.84|21943.84|0
1608653230000|2020-12-22 16:07:10|21943.61|21943.61|21943.61|21943.61|21943.61|21943.61|21943.61|21943.61|0
1608653240000|2020-12-22 16:07:20|21944.67|21944.67|21945.45|21945.45|21945.45|21945.45|21944.67|21944.67|0
1608653250000|2020-12-22 16:07:30|21946.83|21946.83|21947.89|21947.89|21947.89|21947.89|21946.83|21946.83|0
1608653260000|2020-12-22 16:07:40|21946.51|21946.51|21945.66|21945.66|21946.51|21946.51|21945.66|21945.66|0
1608653270000|2020-12-22 16:07:50|21944.98|21944.98|21941.79|21941.79|21944.98|21944.98|21941.79|21941.79|0
1608653280000|2020-12-22 16:08:00|21941.26|21941.26|21939.87|21939.87|21941.26|21941.26|21939.87|21939.87|0
1608653290000|2020-12-22 16:08:10|21939.76|21939.76|21940.29|21940.29|21940.29|21940.29|21939.76|21939.76|0
1608653300000|2020-12-22 16:08:20|21941.67|21941.67|21941.67|21941.67|21941.67|21941.67|21940.61|21940.61|0
1608653310000|2020-12-22 16:08:30|21942.73|21942.73|21943.42|21943.42|21943.42|21943.42|21942.73|21942.73|0
1608653320000|2020-12-22 16:08:40|21944.79|21944.79|21945.48|21945.48|21945.48|21945.48|21944.79|21944.79|0
1608653330000|2020-12-22 16:08:50|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|0
1608653340000|2020-12-22 16:09:00|21945.02|21945.02|21943.96|21943.96|21945.02|21945.02|21943.96|21943.96|0
1608653350000|2020-12-22 16:09:10|21942.9|21942.9|21940.57|21940.57|21942.9|21942.9|21940.57|21940.57|0
1608653360000|2020-12-22 16:09:20|21941.1|21941.1|21942.49|21942.49|21942.49|21942.49|21941.1|21941.1|0
1608653370000|2020-12-22 16:09:30|21942.03|21942.03|21943.42|21943.42|21943.42|21943.42|21942.03|21942.03|0
1608653380000|2020-12-22 16:09:40|21942.73|21942.73|21942.73|21942.73|21942.73|21942.73|21942.73|21942.73|0
1608653390000|2020-12-22 16:09:50|21942.96|21942.96|21944.34|21944.34|21944.34|21944.34|21942.96|21942.96|0
1608653400000|2020-12-22 16:10:00|21943.81|21943.81|21944.34|21944.34|21944.34|21944.34|21943.81|21943.81|0
1608653410000|2020-12-22 16:10:10|21944.87|21944.87|21942.33|21942.33|21945.1|21945.1|21942.33|21942.33|0
1608653430000|2020-12-22 16:10:30|21942.86|21942.86|21942.86|21942.86|21942.86|21942.86|21942.86|21942.86|0
1608653440000|2020-12-22 16:10:40|21943.64|21943.64|21945.56|21945.56|21945.56|21945.56|21943.64|21943.64|0
1608653450000|2020-12-22 16:10:50|21946.09|21946.09|21946.09|21946.09|21946.09|21946.09|21946.09|21946.09|0
1608653460000|2020-12-22 16:11:00|21946.77|21946.77|21947.1|21947.1|21947.1|21947.1|21945.71|21945.71|0
1608653470000|2020-12-22 16:11:10|21946.87|21946.87|21948.09|21948.09|21948.09|21948.09|21946.87|21946.87|0
1608653480000|2020-12-22 16:11:20|21948.87|21948.87|21948.87|21948.87|21948.87|21948.87|21948.87|21948.87|0
1608653490000|2020-12-22 16:11:30|21947.49|21947.49|21947.49|21947.49|21947.49|21947.49|21947.49|21947.49|0
1608653500000|2020-12-22 16:11:40|21947.55|21947.55|21947.55|21947.55|21947.55|21947.55|21947.55|21947.55|0
1608653510000|2020-12-22 16:11:50|21947.33|21947.33|21947.18|21947.18|21947.33|21947.33|21947.11|21947.11|0
1608653520000|2020-12-22 16:12:00|21946.12|21946.12|21941.9|21941.9|21946.12|21946.12|21941.9|21941.9|0
1608653530000|2020-12-22 16:12:10|21941.97|21941.97|21941.97|21941.97|21941.97|21941.97|21941.97|21941.97|0
1608653540000|2020-12-22 16:12:20|21941.19|21941.19|21941.05|21941.05|21941.19|21941.19|21941.05|21941.05|0
1608653550000|2020-12-22 16:12:30|21940.82|21940.82|21936.05|21936.05|21940.82|21940.82|21932.96|21932.96|0
1608653560000|2020-12-22 16:12:40|21937.43|21937.43|21939.04|21939.04|21939.04|21939.04|21936.59|21936.59|0
1608653570000|2020-12-22 16:12:50|21938.51|21938.51|21939.82|21939.82|21941.47|21941.47|21938.51|21938.51|0
1608653580000|2020-12-22 16:13:00|21940.88|21940.88|21942.26|21942.26|21942.26|21942.26|21940.88|21940.88|0
1608653590000|2020-12-22 16:13:10|21941.58|21941.58|21941.32|21941.32|21941.58|21941.58|21940.19|21940.19|0
1608653600000|2020-12-22 16:13:20|21941.85|21941.85|21943.44|21943.44|21943.44|21943.44|21941.85|21941.85|0
1608653610000|2020-12-22 16:13:30|21944.13|21944.13|21942.66|21942.66|21944.13|21944.13|21942.66|21942.66|0
1608653620000|2020-12-22 16:13:40|21940.74|21940.74|21942.66|21942.66|21942.66|21942.66|21940.74|21940.74|0
1608653630000|2020-12-22 16:13:50|21944.04|21944.04|21945.55|21945.55|21945.55|21945.55|21944.04|21944.04|0
1608653640000|2020-12-22 16:14:00|21944.86|21944.86|21948.31|21948.31|21949.69|21949.69|21944.86|21944.86|0
1608653650000|2020-12-22 16:14:10|21948.24|21948.24|21947.51|21947.51|21948.24|21948.24|21947.51|21947.51|0
1608653660000|2020-12-22 16:14:20|21948.89|21948.89|21950.73|21950.73|21950.73|21950.73|21948.89|21948.89|0
1608653670000|2020-12-22 16:14:30|21950.2|21950.2|21950.2|21950.2|21950.2|21950.2|21950.2|21950.2|0
1608653680000|2020-12-22 16:14:40|21949.67|21949.67|21951.19|21951.19|21951.19|21951.19|21949.67|21949.67|0
1608653690000|2020-12-22 16:14:50|21951.42|21951.42|21951.54|21951.54|21951.54|21951.54|21951.42|21951.42|0
1608653700000|2020-12-22 16:15:00|21951.93|21951.93|21951.4|21951.4|21952.16|21952.16|21951.4|21951.4|0
1608653710000|2020-12-22 16:15:10|21951.17|21951.17|21950.56|21950.56|21953.53|21953.53|21944.6|21944.6|0
1608653720000|2020-12-22 16:15:20|21949.5|21949.5|21946.38|21946.38|21949.5|21949.5|21946.38|21946.38|0
1608653730000|2020-12-22 16:15:30|21944.99|21944.99|21945.67|21945.67|21945.67|21945.67|21944.99|21944.99|0
1608653740000|2020-12-22 16:15:40|21946.2|21946.2|21946.61|21946.61|21947.14|21947.14|21946.2|21946.2|0
1608653750000|2020-12-22 16:15:50|21946.73|21946.73|21946.66|21946.66|21946.73|21946.73|21946.54|21946.54|0
1608653760000|2020-12-22 16:16:00|21946.43|21946.43|21944.09|21944.09|21946.43|21946.43|21943.87|21943.87|0
1608653770000|2020-12-22 16:16:10|21944.31|21944.31|21944.84|21944.84|21944.84|21944.84|21944.31|21944.31|0
1608653780000|2020-12-22 16:16:20|21945.07|21945.07|21945.07|21945.07|21945.07|21945.07|21945.07|21945.07|0
1608653790000|2020-12-22 16:16:30|21945.6|21945.6|21946.38|21946.38|21946.38|21946.38|21945.6|21945.6|0
1608653800000|2020-12-22 16:16:40|21949.15|21949.15|21950.47|21950.47|21950.72|21950.72|21949.15|21949.15|0
1608653810000|2020-12-22 16:16:50|21949.68|21949.68|21950.47|21950.47|21950.47|21950.47|21949.68|21949.68|0
1608653820000|2020-12-22 16:17:00|21950.92|21950.92|21949.56|21949.56|21951.17|21951.17|21949.56|21949.56|0
1608653830000|2020-12-22 16:17:10|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|21950.25|0
1608653840000|2020-12-22 16:17:20|21949.72|21949.72|21950.25|21950.25|21950.25|21950.25|21949.72|21949.72|0
1608653850000|2020-12-22 16:17:30|21948.68|21948.68|21946.71|21946.71|21948.68|21948.68|21946.71|21946.71|0
1608653860000|2020-12-22 16:17:40|21948.28|21948.28|21945.59|21945.59|21948.28|21948.28|21945.59|21945.59|0
1608653870000|2020-12-22 16:17:50|21947.16|21947.16|21951.96|21951.96|21951.96|21951.96|21946.98|21946.98|0
1608653880000|2020-12-22 16:18:00|21950.39|21950.39|21950.32|21950.32|21950.39|21950.39|21950.32|21950.32|0
1608653890000|2020-12-22 16:18:10|21951.89|21951.89|21949.79|21949.79|21951.89|21951.89|21949.79|21949.79|0
1608653900000|2020-12-22 16:18:20|21949.86|21949.86|21949.79|21949.79|21949.86|21949.86|21949.79|21949.79|0
1608653910000|2020-12-22 16:18:30|21950.32|21950.32|21948.54|21948.54|21950.32|21950.32|21948.4|21948.4|0
1608653920000|2020-12-22 16:18:40|21947.16|21947.16|21947.71|21947.71|21948.77|21948.77|21947.16|21947.16|0
1608653930000|2020-12-22 16:18:50|21946.32|21946.32|21946.32|21946.32|21946.32|21946.32|21946.32|21946.32|0
1608653940000|2020-12-22 16:19:00|21947.54|21947.54|21952.94|21952.94|21952.94|21952.94|21947.54|21947.54|0
1608653950000|2020-12-22 16:19:10|21954.32|21954.32|21955.45|21955.45|21955.45|21955.45|21954.32|21954.32|0
1608653960000|2020-12-22 16:19:20|21955.38|21955.38|21954.53|21954.53|21958.08|21958.08|21954.53|21954.53|0
1608653970000|2020-12-22 16:19:30|21955.92|21955.92|21960.37|21960.37|21961.16|21961.16|21955.92|21955.92|0
1608653980000|2020-12-22 16:19:40|21957.61|21957.61|21958.05|21958.05|21958.05|21958.05|21957.08|21957.08|0
1608653990000|2020-12-22 16:19:50|21957.86|21957.86|21955.07|21955.07|21957.86|21957.86|21955.07|21955.07|0
1608654000000|2020-12-22 16:20:00|21956.64|21956.64|21955.89|21955.89|21958.8|21958.8|21955.89|21955.89|0
1608654010000|2020-12-22 16:20:10|21955.36|21955.36|21954.89|21954.89|21955.42|21955.42|21954.89|21954.89|0
1608654020000|2020-12-22 16:20:20|21954.21|21954.21|21949.41|21949.41|21954.21|21954.21|21949.41|21949.41|0
1608654030000|2020-12-22 16:20:30|21948.88|21948.88|21944.92|21944.92|21948.88|21948.88|21944.92|21944.92|0
1608654040000|2020-12-22 16:20:40|21945.61|21945.61|21940.59|21940.59|21945.61|21945.61|21940.59|21940.59|0
1608654050000|2020-12-22 16:20:50|21940.46|21940.46|21935.72|21935.72|21940.46|21940.46|21935.41|21935.41|0
1608654060000|2020-12-22 16:21:00|21935.52|21935.52|21932.28|21932.28|21935.52|21935.52|21932.28|21932.28|0
1608654070000|2020-12-22 16:21:10|21932.04|21932.04|21929.34|21929.34|21932.04|21932.04|21929.34|21929.34|0
1608654080000|2020-12-22 16:21:20|21927.96|21927.96|21926.37|21926.37|21927.96|21927.96|21924.98|21924.98|0
1608654090000|2020-12-22 16:21:30|21927.05|21927.05|21926.93|21926.93|21927.05|21927.05|21926.93|21926.93|0
1608654100000|2020-12-22 16:21:40|21926.14|21926.14|21925.02|21925.02|21926.14|21926.14|21925.02|21925.02|0
1608654110000|2020-12-22 16:21:50|21924.78|21924.78|21925.84|21925.84|21925.84|21925.84|21924|21924|0
1608654120000|2020-12-22 16:22:00|21925.31|21925.31|21920.7|21920.7|21925.31|21925.31|21920.7|21920.7|0
1608654130000|2020-12-22 16:22:10|21920.48|21920.48|21920.16|21920.16|21920.54|21920.54|21919.85|21919.85|0
1608654140000|2020-12-22 16:22:20|21919.63|21919.63|21918.37|21918.37|21919.63|21919.63|21918.24|21918.24|0
1608654150000|2020-12-22 16:22:30|21918.15|21918.15|21919.46|21919.46|21919.68|21919.68|21918.15|21918.15|0
1608654160000|2020-12-22 16:22:40|21919.24|21919.24|21919.03|21919.03|21919.24|21919.24|21919.03|21919.03|0
1608654170000|2020-12-22 16:22:50|21917.97|21917.97|21914.14|21914.14|21917.97|21917.97|21914.14|21914.14|0
1608654180000|2020-12-22 16:23:00|21913.61|21913.61|21912.83|21912.83|21913.61|21913.61|21912.83|21912.83|0
1608654190000|2020-12-22 16:23:10|21912.3|21912.3|21912.83|21912.83|21912.83|21912.83|21912.3|21912.3|0
1608654200000|2020-12-22 16:23:20|21912.05|21912.05|21912.41|21912.41|21913.21|21913.21|21911.93|21911.93|0
1608654210000|2020-12-22 16:23:30|21911.35|21911.35|21914.69|21914.69|21916.08|21916.08|21911.35|21911.35|0
1608654220000|2020-12-22 16:23:40|21915.48|21915.48|21915.36|21915.36|21915.48|21915.48|21914.69|21914.69|0
1608654230000|2020-12-22 16:23:50|21916.42|21916.42|21916.95|21916.95|21916.95|21916.95|21916.42|21916.42|0
1608654240000|2020-12-22 16:24:00|21916.26|21916.26|21917.18|21917.18|21917.18|21917.18|21916.19|21916.19|0
1608654250000|2020-12-22 16:24:10|21917.97|21917.97|21916.39|21916.39|21917.97|21917.97|21916.39|21916.39|0
1608654260000|2020-12-22 16:24:20|21915.01|21915.01|21917.02|21917.02|21917.02|21917.02|21912.15|21912.15|0
1608654270000|2020-12-22 16:24:30|21917.24|21917.24|21917.82|21917.82|21917.82|21917.82|21917.14|21917.14|0
1608654280000|2020-12-22 16:24:40|21919.74|21919.74|21922.27|21922.27|21922.27|21922.27|21919.74|21919.74|0
1608654290000|2020-12-22 16:24:50|21922.2|21922.2|21925.43|21925.43|21925.43|21925.43|21922.13|21922.13|0
1608654300000|2020-12-22 16:25:00|21930.11|21930.11|21932.87|21932.87|21932.87|21932.87|21930.11|21930.11|0
1608654310000|2020-12-22 16:25:10|21932.34|21932.34|21928.52|21928.52|21932.34|21932.34|21927.73|21927.73|0
1608654320000|2020-12-22 16:25:20|21927.83|21927.83|21929.61|21929.61|21929.61|21929.61|21926.45|21926.45|0
1608654330000|2020-12-22 16:25:30|21929.39|21929.39|21932.68|21932.68|21937.73|21937.73|21929.39|21929.39|0
1608654340000|2020-12-22 16:25:40|21931.62|21931.62|21938.19|21938.19|21938.19|21938.19|21931.62|21931.62|0
1608654350000|2020-12-22 16:25:50|21937.81|21937.81|21943.77|21943.77|21943.77|21943.77|21937.81|21937.81|0
1608654360000|2020-12-22 16:26:00|21943.24|21943.24|21941.16|21941.16|21943.3|21943.3|21941.16|21941.16|0
1608654370000|2020-12-22 16:26:10|21941.69|21941.69|21942.6|21942.6|21942.6|21942.6|21941.69|21941.69|0
1608654380000|2020-12-22 16:26:20|21943.13|21943.13|21943.59|21943.59|21943.59|21943.59|21943.13|21943.13|0
1608654390000|2020-12-22 16:26:30|21944.28|21944.28|21947.16|21947.16|21947.16|21947.16|21944.28|21944.28|0
1608654400000|2020-12-22 16:26:40|21946.47|21946.47|21936.35|21936.35|21946.47|21946.47|21936.35|21936.35|0
1608654410000|2020-12-22 16:26:50|21936.12|21936.12|21930.19|21930.19|21936.12|21936.12|21930.19|21930.19|0
1608654420000|2020-12-22 16:27:00|21928.82|21928.82|21926.54|21926.54|21928.82|21928.82|21926.35|21926.35|0
1608654430000|2020-12-22 16:27:10|21926.31|21926.31|21923.13|21923.13|21926.31|21926.31|21923.13|21923.13|0
1608654440000|2020-12-22 16:27:20|21924.51|21924.51|21929.18|21929.18|21929.18|21929.18|21924.51|21924.51|0
1608654450000|2020-12-22 16:27:30|21930.57|21930.57|21930.35|21930.35|21930.57|21930.57|21930.35|21930.35|0
1608654460000|2020-12-22 16:27:40|21929.82|21929.82|21926.27|21926.27|21930.36|21930.36|21926.27|21926.27|0
1608654470000|2020-12-22 16:27:50|21927.66|21927.66|21927.46|21927.46|21927.66|21927.66|21927.46|21927.46|0
1608654480000|2020-12-22 16:28:00|21927.53|21927.53|21927.62|21927.62|21927.62|21927.62|21926.4|21926.4|0
1608654490000|2020-12-22 16:28:10|21928.15|21928.15|21924.64|21924.64|21928.15|21928.15|21924.64|21924.64|0
1608654500000|2020-12-22 16:28:20|21924.41|21924.41|21918.44|21918.44|21924.64|21924.64|21918.44|21918.44|0
1608654510000|2020-12-22 16:28:30|21915.14|21915.14|21917.87|21917.87|21917.87|21917.87|21915.14|21915.14|0
1608654520000|2020-12-22 16:28:40|21917.75|21917.75|21917.47|21917.47|21917.75|21917.75|21915.73|21915.73|0
1608654530000|2020-12-22 16:28:50|21918.86|21918.86|21919.48|21919.48|21919.73|21919.73|21918.86|21918.86|0
1608654540000|2020-12-22 16:29:00|21919.41|21919.41|21920.71|21920.71|21920.98|21920.98|21916.47|21916.47|0
1608654550000|2020-12-22 16:29:10|21920.64|21920.64|21915.88|21915.88|21920.64|21920.64|21915.88|21915.88|0
1608654560000|2020-12-22 16:29:20|21915.72|21915.72|21916.08|21916.08|21918.03|21918.03|21915.55|21915.55|0
1608654570000|2020-12-22 16:29:30|21914.7|21914.7|21913.22|21913.22|21915.14|21915.14|21913.22|21913.22|0
1608654580000|2020-12-22 16:29:40|21913.75|21913.75|21916.21|21916.21|21916.74|21916.74|21913.75|21913.75|0
1608654590000|2020-12-22 16:29:50|21917.36|21917.36|21929.4|21929.4|21929.5|21929.5|21917.36|21917.36|0
1608711300000|2020-12-23 08:15:00|21898.11|21898.11|21899.17|21899.17|21899.17|21899.17|21898.11|21898.11|0
1608711310000|2020-12-23 08:15:10|21900.23|21900.23|21900.76|21900.76|21900.76|21900.76|21900.23|21900.23|0
1608711320000|2020-12-23 08:15:20|21903.9|21903.9|21911.91|21911.91|21914.37|21914.37|21903.9|21903.9|0
1608711340000|2020-12-23 08:15:40|21913.82|21913.82|21914.53|21914.53|21915.73|21915.73|21912.97|21912.97|0
1608711360000|2020-12-23 08:16:00|21914|21914|21918.82|21918.82|21918.82|21918.82|21914|21914|0
1608711370000|2020-12-23 08:16:10|21918.03|21918.03|21915.53|21915.53|21918.82|21918.82|21911.11|21911.11|0
1608711380000|2020-12-23 08:16:20|21915.6|21915.6|21913.55|21913.55|21915.67|21915.67|21913.55|21913.55|0
1608711390000|2020-12-23 08:16:30|21913.9|21913.9|21916.25|21916.25|21916.25|21916.25|21913.9|21913.9|0
1608711400000|2020-12-23 08:16:40|21917.64|21917.64|21923.81|21923.81|21924.64|21924.64|21917.64|21917.64|0
1608711410000|2020-12-23 08:16:50|21923.03|21923.03|21921.61|21921.61|21923.03|21923.03|21920.58|21920.58|0
1608711420000|2020-12-23 08:17:00|21921.48|21921.48|21916.67|21916.67|21921.48|21921.48|21916.67|21916.67|0
1608711430000|2020-12-23 08:17:10|21914.22|21914.22|21911.56|21911.56|21914.22|21914.22|21909.18|21909.18|0
1608711450000|2020-12-23 08:17:30|21918.65|21918.65|21923.86|21923.86|21923.86|21923.86|21918.65|21918.65|0
1608711460000|2020-12-23 08:17:40|21924.76|21924.76|21926.63|21926.63|21927.53|21927.53|21924.76|21924.76|0
1608711470000|2020-12-23 08:17:50|21927.16|21927.16|21921.87|21921.87|21927.16|21927.16|21920.49|21920.49|0
1608711480000|2020-12-23 08:18:00|21918.73|21918.73|21919.28|21919.28|21919.28|21919.28|21918.5|21918.5|0
1608711490000|2020-12-23 08:18:10|21917.69|21917.69|21917.69|21917.69|21917.69|21917.69|21917.69|21917.69|0
1608711500000|2020-12-23 08:18:20|21915.78|21915.78|21915|21915|21915.78|21915.78|21915|21915|0
1608711510000|2020-12-23 08:18:30|21916.59|21916.59|21917.12|21917.12|21917.12|21917.12|21916.59|21916.59|0
1608711520000|2020-12-23 08:18:40|21915.05|21915.05|21915.64|21915.64|21916.43|21916.43|21914.27|21914.27|0
1608711530000|2020-12-23 08:18:50|21918.41|21918.41|21918.94|21918.94|21918.94|21918.94|21918.41|21918.41|0
1608711540000|2020-12-23 08:19:00|21917.37|21917.37|21912.55|21912.55|21917.37|21917.37|21911.86|21911.86|0
1608711550000|2020-12-23 08:19:10|21910.19|21910.19|21901.96|21901.96|21910.19|21910.19|21901.96|21901.96|0
1608711560000|2020-12-23 08:19:20|21899.21|21899.21|21900.59|21900.59|21900.59|21900.59|21896.44|21896.44|0
1608711570000|2020-12-23 08:19:30|21902.71|21902.71|21905.93|21905.93|21906.25|21906.25|21902.71|21902.71|0
1608711580000|2020-12-23 08:19:40|21905.79|21905.79|21906.39|21906.39|21906.39|21906.39|21905.79|21905.79|0
1608711590000|2020-12-23 08:19:50|21907.95|21907.95|21907.27|21907.27|21907.95|21907.95|21907.27|21907.27|0
1608711600000|2020-12-23 08:20:00|21909.92|21909.92|21911.29|21911.29|21911.29|21911.29|21909.92|21909.92|0
1608711610000|2020-12-23 08:20:10|21910.6|21910.6|21910.6|21910.6|21910.6|21910.6|21910.6|21910.6|0
1608711620000|2020-12-23 08:20:20|21911.39|21911.39|21911.39|21911.39|21911.39|21911.39|21911.39|21911.39|0
1608711630000|2020-12-23 08:20:30|21911.5|21911.5|21906.18|21906.18|21911.5|21911.5|21905.49|21905.49|0
1608711640000|2020-12-23 08:20:40|21906.96|21906.96|21906.96|21906.96|21906.96|21906.96|21906.96|21906.96|0
1608711650000|2020-12-23 08:20:50|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|21906.43|0
1608711660000|2020-12-23 08:21:00|21906.2|21906.2|21905.98|21905.98|21906.65|21906.65|21905.98|21905.98|0
1608711670000|2020-12-23 08:21:10|21900.44|21900.44|21888.21|21888.21|21900.44|21900.44|21888.21|21888.21|0
1608711680000|2020-12-23 08:21:20|21885.46|21885.46|21883.56|21883.56|21885.46|21885.46|21883.56|21883.56|0
1608711700000|2020-12-23 08:21:40|21883.32|21883.32|21884.11|21884.11|21884.7|21884.7|21883.32|21883.32|0
1608711710000|2020-12-23 08:21:50|21882.72|21882.72|21883.23|21883.23|21883.23|21883.23|21881.66|21881.66|0
1608711720000|2020-12-23 08:22:00|21883.92|21883.92|21889.34|21889.34|21892.68|21892.68|21883.92|21883.92|0
1608711730000|2020-12-23 08:22:10|21885.83|21885.83|21884.52|21884.52|21885.83|21885.83|21884.52|21884.52|0
1608711740000|2020-12-23 08:22:20|21883.14|21883.14|21883.84|21883.84|21884.19|21884.19|21882.81|21882.81|0
1608711750000|2020-12-23 08:22:30|21882.46|21882.46|21878.28|21878.28|21882.46|21882.46|21876.91|21876.91|0
1608711760000|2020-12-23 08:22:40|21878.97|21878.97|21883.31|21883.31|21883.31|21883.31|21878.97|21878.97|0
1608711770000|2020-12-23 08:22:50|21884.21|21884.21|21884.44|21884.44|21884.44|21884.44|21884.21|21884.21|0
1608711780000|2020-12-23 08:23:00|21885.81|21885.81|21888.22|21888.22|21888.22|21888.22|21885.81|21885.81|0
1608711790000|2020-12-23 08:23:10|21889|21889|21895.28|21895.28|21895.28|21895.28|21887.62|21887.62|0
1608711800000|2020-12-23 08:23:20|21894.93|21894.93|21894.71|21894.71|21894.93|21894.93|21894.71|21894.71|0
1608711820000|2020-12-23 08:23:40|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|21896.77|0
1608711830000|2020-12-23 08:23:50|21897.12|21897.12|21893.31|21893.31|21897.12|21897.12|21891.87|21891.87|0
1608711840000|2020-12-23 08:24:00|21893.09|21893.09|21892.83|21892.83|21893.15|21893.15|21892.83|21892.83|0
1608711850000|2020-12-23 08:24:10|21890.06|21890.06|21886.62|21886.62|21890.06|21890.06|21886.62|21886.62|0
1608711870000|2020-12-23 08:24:30|21885.24|21885.24|21879.07|21879.07|21885.24|21885.24|21879.07|21879.07|0
1608711880000|2020-12-23 08:24:40|21878.38|21878.38|21878.55|21878.55|21878.98|21878.98|21877.6|21877.6|0
1608711890000|2020-12-23 08:24:50|21879.02|21879.02|21876.46|21876.46|21879.02|21879.02|21874.02|21874.02|0
1608711900000|2020-12-23 08:25:00|21876.69|21876.69|21877.28|21877.28|21878.2|21878.2|21876.69|21876.69|0
1608711910000|2020-12-23 08:25:10|21870.81|21870.81|21870.25|21870.25|21870.81|21870.81|21870.02|21870.02|0
1608711920000|2020-12-23 08:25:20|21869.57|21869.57|21869.57|21869.57|21869.57|21869.57|21869.57|21869.57|0
1608711930000|2020-12-23 08:25:30|21869.13|21869.13|21867.22|21867.22|21870.19|21870.19|21867.22|21867.22|0
1608711940000|2020-12-23 08:25:40|21867.67|21867.67|21870.44|21870.44|21870.44|21870.44|21867.67|21867.67|0
1608711950000|2020-12-23 08:25:50|21871.5|21871.5|21870.64|21870.64|21872.03|21872.03|21870.64|21870.64|0
1608711980000|2020-12-23 08:26:20|21869.27|21869.27|21869.03|21869.03|21869.27|21869.27|21869.03|21869.03|0
1608711990000|2020-12-23 08:26:30|21868.91|21868.91|21869.05|21869.05|21869.05|21869.05|21868.91|21868.91|0
1608712010000|2020-12-23 08:26:50|21869.26|21869.26|21872.39|21872.39|21872.39|21872.39|21869.26|21869.26|0
1608712020000|2020-12-23 08:27:00|21873.08|21873.08|21872.3|21872.3|21873.08|21873.08|21872.3|21872.3|0
1608712030000|2020-12-23 08:27:10|21871.77|21871.77|21875.15|21875.15|21875.15|21875.15|21871.77|21871.77|0
1608712040000|2020-12-23 08:27:20|21874.93|21874.93|21881.64|21881.64|21881.64|21881.64|21874.93|21874.93|0
1608712060000|2020-12-23 08:27:40|21880.26|21880.26|21880.59|21880.59|21880.59|21880.59|21879.91|21879.91|0
1608712070000|2020-12-23 08:27:50|21874.32|21874.32|21874.32|21874.32|21874.32|21874.32|21874.32|21874.32|0
1608712090000|2020-12-23 08:28:10|21874.54|21874.54|21875.45|21875.45|21875.45|21875.45|21874.54|21874.54|0
1608712100000|2020-12-23 08:28:20|21875.38|21875.38|21874.96|21874.96|21875.38|21875.38|21874.96|21874.96|0
1608712110000|2020-12-23 08:28:30|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|21878.14|0
1608712120000|2020-12-23 08:28:40|21880.91|21880.91|21880.91|21880.91|21880.91|21880.91|21880.91|21880.91|0
1608712160000|2020-12-23 08:29:20|21881.69|21881.69|21881.24|21881.24|21881.69|21881.69|21881.24|21881.24|0
1608712210000|2020-12-23 08:30:10|21882.83|21882.83|21883.36|21883.36|21883.36|21883.36|21882.83|21882.83|0
1608712220000|2020-12-23 08:30:20|21886.11|21886.11|21885.95|21885.95|21887.33|21887.33|21885.95|21885.95|0
1608712230000|2020-12-23 08:30:30|21883.96|21883.96|21881.68|21881.68|21883.96|21883.96|21881.68|21881.68|0
1608712240000|2020-12-23 08:30:40|21877.81|21877.81|21865.43|21865.43|21877.81|21877.81|21865.43|21865.43|0
1608712250000|2020-12-23 08:30:50|21865.19|21865.19|21862.76|21862.76|21865.66|21865.66|21862.76|21862.76|0
1608712260000|2020-12-23 08:31:00|21861.38|21861.38|21856.49|21856.49|21861.38|21861.38|21856.49|21856.49|0
1608712270000|2020-12-23 08:31:10|21855.11|21855.11|21855.11|21855.11|21855.11|21855.11|21855.11|21855.11|0
1608712280000|2020-12-23 08:31:20|21852.76|21852.76|21851.96|21851.96|21852.76|21852.76|21851.74|21851.74|0
1608712290000|2020-12-23 08:31:30|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|21853.02|0
1608712300000|2020-12-23 08:31:40|21853.25|21853.25|21854.15|21854.15|21854.15|21854.15|21853.25|21853.25|0
1608712310000|2020-12-23 08:31:50|21855.53|21855.53|21855.53|21855.53|21855.53|21855.53|21855.53|21855.53|0
1608712320000|2020-12-23 08:32:00|21855.76|21855.76|21855.76|21855.76|21855.76|21855.76|21855.76|21855.76|0
1608712330000|2020-12-23 08:32:10|21856.55|21856.55|21856.55|21856.55|21856.55|21856.55|21856.55|21856.55|0
1608712340000|2020-12-23 08:32:20|21856.43|21856.43|21856.43|21856.43|21856.43|21856.43|21856.43|21856.43|0
1608712350000|2020-12-23 08:32:30|21860.58|21860.58|21865.46|21865.46|21865.46|21865.46|21860.58|21860.58|0
1608712360000|2020-12-23 08:32:40|21864.93|21864.93|21864.55|21864.55|21864.93|21864.93|21864.55|21864.55|0
1608712370000|2020-12-23 08:32:50|21862.96|21862.96|21857.42|21857.42|21862.96|21862.96|21857.42|21857.42|0
1608712390000|2020-12-23 08:33:10|21856.89|21856.89|21857.65|21857.65|21857.65|21857.65|21856.89|21856.89|0
1608712400000|2020-12-23 08:33:20|21858.18|21858.18|21858.19|21858.19|21859.56|21859.56|21858.18|21858.18|0
1608712430000|2020-12-23 08:33:50|21859.57|21859.57|21859.57|21859.57|21859.57|21859.57|21859.57|21859.57|0
1608712440000|2020-12-23 08:34:00|21858.35|21858.35|21858.38|21858.38|21859.41|21859.41|21857.85|21857.85|0
1608712450000|2020-12-23 08:34:10|21858.91|21858.91|21858.91|21858.91|21858.91|21858.91|21858.91|21858.91|0
1608712460000|2020-12-23 08:34:20|21860.5|21860.5|21861.28|21861.28|21861.28|21861.28|21860.5|21860.5|0
1608712470000|2020-12-23 08:34:30|21861.05|21861.05|21861.05|21861.05|21861.05|21861.05|21861.05|21861.05|0
1608712480000|2020-12-23 08:34:40|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|21861.83|0
1608712500000|2020-12-23 08:35:00|21861.95|21861.95|21861.95|21861.95|21861.95|21861.95|21861.95|21861.95|0
1608712510000|2020-12-23 08:35:10|21860.56|21860.56|21865.31|21865.31|21865.76|21865.76|21860.56|21860.56|0
1608712520000|2020-12-23 08:35:20|21867.23|21867.23|21868.11|21868.11|21868.11|21868.11|21867.23|21867.23|0
1608712530000|2020-12-23 08:35:30|21869.48|21869.48|21869.48|21869.48|21869.48|21869.48|21869.48|21869.48|0
1608712550000|2020-12-23 08:35:50|21872.24|21872.24|21873.3|21873.3|21873.3|21873.3|21872.24|21872.24|0
1608712560000|2020-12-23 08:36:00|21875.42|21875.42|21875.64|21875.64|21875.64|21875.64|21875.42|21875.42|0
1608712570000|2020-12-23 08:36:10|21875.29|21875.29|21875.61|21875.61|21875.61|21875.61|21875.29|21875.29|0
1608712590000|2020-12-23 08:36:30|21875.75|21875.75|21873.28|21873.28|21875.75|21875.75|21873.28|21873.28|0
1608712600000|2020-12-23 08:36:40|21874.66|21874.66|21874.9|21874.9|21874.9|21874.9|21874.66|21874.66|0
1608712610000|2020-12-23 08:36:50|21873.52|21873.52|21873.52|21873.52|21873.52|21873.52|21873.52|21873.52|0
1608712620000|2020-12-23 08:37:00|21874.18|21874.18|21875.25|21875.25|21875.78|21875.78|21874.18|21874.18|0
1608712640000|2020-12-23 08:37:20|21872.6|21872.6|21872.6|21872.6|21872.6|21872.6|21872.6|21872.6|0
1608712650000|2020-12-23 08:37:30|21871.22|21871.22|21869.83|21869.83|21871.22|21871.22|21869.83|21869.83|0
1608712660000|2020-12-23 08:37:40|21870.36|21870.36|21868.98|21868.98|21870.36|21870.36|21867.59|21867.59|0
1608712670000|2020-12-23 08:37:50|21870.36|21870.36|21870.36|21870.36|21870.36|21870.36|21870.36|21870.36|0
1608712680000|2020-12-23 08:38:00|21870.5|21870.5|21870.14|21870.14|21870.64|21870.64|21870.14|21870.14|0
1608712700000|2020-12-23 08:38:20|21870.67|21870.67|21870.67|21870.67|21870.67|21870.67|21870.67|21870.67|0
1608712710000|2020-12-23 08:38:30|21869.08|21869.08|21869.08|21869.08|21869.08|21869.08|21869.08|21869.08|0
1608712740000|2020-12-23 08:39:00|21867.7|21867.7|21868.51|21868.51|21869.08|21869.08|21867.7|21867.7|0
1608712750000|2020-12-23 08:39:10|21868.31|21868.31|21868.12|21868.12|21868.31|21868.31|21868.12|21868.12|0
1608712760000|2020-12-23 08:39:20|21868.31|21868.31|21869.7|21869.7|21869.7|21869.7|21868.31|21868.31|0
1608712770000|2020-12-23 08:39:30|21868.31|21868.31|21868.12|21868.12|21868.31|21868.31|21868.12|21868.12|0
1608712780000|2020-12-23 08:39:40|21866.06|21866.06|21851.19|21851.19|21866.06|21866.06|21851.19|21851.19|0
1608712790000|2020-12-23 08:39:50|21851.05|21851.05|21850.78|21850.78|21851.05|21851.05|21850.72|21850.72|0
1608712800000|2020-12-23 08:40:00|21846.2|21846.2|21844.83|21844.83|21846.2|21846.2|21844.83|21844.83|0
1608712810000|2020-12-23 08:40:10|21844.38|21844.38|21842.95|21842.95|21844.51|21844.51|21842.95|21842.95|0
1608712820000|2020-12-23 08:40:20|21843.01|21843.01|21843.54|21843.54|21843.54|21843.54|21843.01|21843.01|0
1608712830000|2020-12-23 08:40:30|21843.67|21843.67|21841.81|21841.81|21843.67|21843.67|21841.81|21841.81|0
1608712840000|2020-12-23 08:40:40|21836.35|21836.35|21835.51|21835.51|21836.35|21836.35|21835.45|21835.45|0
1608712850000|2020-12-23 08:40:50|21833.16|21833.16|21833.16|21833.16|21833.16|21833.16|21833.16|21833.16|0
1608712860000|2020-12-23 08:41:00|21832.47|21832.47|21826.32|21826.32|21832.47|21832.47|21826.32|21826.32|0
1608712870000|2020-12-23 08:41:10|21827.01|21827.01|21830.74|21830.74|21830.74|21830.74|21827.01|21827.01|0
1608712880000|2020-12-23 08:41:20|21832.13|21832.13|21834.54|21834.54|21834.54|21834.54|21832.13|21832.13|0
1608712900000|2020-12-23 08:41:40|21831.79|21831.79|21831.79|21831.79|21831.79|21831.79|21831.79|21831.79|0
1608712930000|2020-12-23 08:42:10|21832.85|21832.85|21834.77|21834.77|21834.77|21834.77|21832.85|21832.85|0
1608712940000|2020-12-23 08:42:20|21837.12|21837.12|21839.21|21839.21|21840.6|21840.6|21837.12|21837.12|0
1608712950000|2020-12-23 08:42:30|21838.15|21838.15|21837.9|21837.9|21838.15|21838.15|21834.6|21834.6|0
1608712970000|2020-12-23 08:42:50|21839.28|21839.28|21839.28|21839.28|21839.28|21839.28|21839.28|21839.28|0
1608712980000|2020-12-23 08:43:00|21844.23|21844.23|21848.4|21848.4|21848.4|21848.4|21844.23|21844.23|0
1608712990000|2020-12-23 08:43:10|21848.28|21848.28|21848.28|21848.28|21848.28|21848.28|21848.28|21848.28|0
1608713010000|2020-12-23 08:43:30|21851.05|21851.05|21850.71|21850.71|21851.05|21851.05|21850.71|21850.71|0
1608713030000|2020-12-23 08:43:50|21845.17|21845.17|21845.17|21845.17|21845.17|21845.17|21845.17|21845.17|0
1608713040000|2020-12-23 08:44:00|21847.94|21847.94|21849.53|21849.53|21849.53|21849.53|21847.94|21847.94|0
1608713070000|2020-12-23 08:44:30|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|21854.34|0
1608713100000|2020-12-23 08:45:00|21855.91|21855.91|21855.91|21855.91|21855.91|21855.91|21855.91|21855.91|0
1608713110000|2020-12-23 08:45:10|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|0
1608713130000|2020-12-23 08:45:30|21854.38|21854.38|21854.38|21854.38|21854.38|21854.38|21854.38|21854.38|0
1608713140000|2020-12-23 08:45:40|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|21853.85|0
1608713150000|2020-12-23 08:45:50|21853.96|21853.96|21848.77|21848.77|21853.96|21853.96|21845.21|21845.21|0
1608713160000|2020-12-23 08:46:00|21848.97|21848.97|21848.12|21848.12|21849.5|21849.5|21848.12|21848.12|0
1608713210000|2020-12-23 08:46:50|21846|21846|21847.06|21847.06|21847.06|21847.06|21846|21846|0
1608713230000|2020-12-23 08:47:10|21844.62|21844.62|21849.83|21849.83|21849.83|21849.83|21844.62|21844.62|0
1608713240000|2020-12-23 08:47:20|21848.26|21848.26|21848.26|21848.26|21848.26|21848.26|21848.26|21848.26|0
1608713250000|2020-12-23 08:47:30|21846.88|21846.88|21843.47|21843.47|21846.88|21846.88|21843.01|21843.01|0
1608713260000|2020-12-23 08:47:40|21837.93|21837.93|21835.81|21835.81|21837.93|21837.93|21835.81|21835.81|0
1608713270000|2020-12-23 08:47:50|21834.43|21834.43|21835.49|21835.49|21835.49|21835.49|21833.37|21833.37|0
1608713280000|2020-12-23 08:48:00|21835.61|21835.61|21834.78|21834.78|21836.99|21836.99|21830.09|21830.09|0
1608713290000|2020-12-23 08:48:10|21835.37|21835.37|21837.97|21837.97|21838.75|21838.75|21835.37|21835.37|0
1608713300000|2020-12-23 08:48:20|21833.81|21833.81|21819.49|21819.49|21833.81|21833.81|21819.49|21819.49|0
1608713310000|2020-12-23 08:48:30|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|21820.88|0
1608713320000|2020-12-23 08:48:40|21823.53|21823.53|21823.53|21823.53|21823.53|21823.53|21823.53|21823.53|0
1608713340000|2020-12-23 08:49:00|21828.34|21828.34|21827.98|21827.98|21830.69|21830.69|21827.98|21827.98|0
1608713350000|2020-12-23 08:49:10|21828.51|21828.51|21828.51|21828.51|21828.51|21828.51|21828.51|21828.51|0
1608713360000|2020-12-23 08:49:20|21829.57|21829.57|21829.91|21829.91|21830.1|21830.1|21829.57|21829.57|0
1608713380000|2020-12-23 08:49:40|21830.6|21830.6|21830.6|21830.6|21831.38|21831.38|21830.6|21830.6|0
1608713390000|2020-12-23 08:49:50|21831.13|21831.13|21831.73|21831.73|21831.73|21831.73|21831.13|21831.13|0
1608713420000|2020-12-23 08:50:20|21830.67|21830.67|21830.67|21830.67|21830.67|21830.67|21830.67|21830.67|0
1608713440000|2020-12-23 08:50:40|21829.88|21829.88|21830.56|21830.56|21830.56|21830.56|21829.88|21829.88|0
1608713450000|2020-12-23 08:50:50|21831.25|21831.25|21831.25|21831.25|21831.25|21831.25|21831.25|21831.25|0
1608713470000|2020-12-23 08:51:10|21832.31|21832.31|21840.14|21840.14|21840.92|21840.92|21832.31|21832.31|0
1608713490000|2020-12-23 08:51:30|21840.28|21840.28|21840.21|21840.21|21840.28|21840.28|21840.21|21840.21|0
1608713500000|2020-12-23 08:51:40|21838.09|21838.09|21838.09|21838.09|21838.09|21838.09|21838.09|21838.09|0
1608713530000|2020-12-23 08:52:10|21837.56|21837.56|21837.56|21837.56|21837.56|21837.56|21837.56|21837.56|0
1608713540000|2020-12-23 08:52:20|21836.77|21836.77|21841.66|21841.66|21841.66|21841.66|21836.77|21836.77|0
1608713550000|2020-12-23 08:52:30|21841.13|21841.13|21841.13|21841.13|21841.13|21841.13|21841.13|21841.13|0
1608713570000|2020-12-23 08:52:50|21840.07|21840.07|21834.72|21834.72|21840.07|21840.07|21834.72|21834.72|0
1608713600000|2020-12-23 08:53:20|21831.95|21831.95|21831.73|21831.73|21831.95|21831.95|21831.73|21831.73|0
1608713610000|2020-12-23 08:53:30|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|21831.2|0
1608713620000|2020-12-23 08:53:40|21833.32|21833.32|21833.39|21833.39|21833.39|21833.39|21833.32|21833.32|0
1608713640000|2020-12-23 08:54:00|21834.76|21834.76|21837.82|21837.82|21837.82|21837.82|21834.76|21834.76|0
1608713650000|2020-12-23 08:54:10|21837.59|21837.59|21839.5|21839.5|21839.5|21839.5|21837.59|21837.59|0
1608713660000|2020-12-23 08:54:20|21840.03|21840.03|21844.68|21844.68|21844.68|21844.68|21840.03|21840.03|0
1608713670000|2020-12-23 08:54:30|21843.89|21843.89|21843.89|21843.89|21843.89|21843.89|21843.89|21843.89|0
1608713680000|2020-12-23 08:54:40|21847.33|21847.33|21847.33|21847.33|21847.33|21847.33|21847.33|21847.33|0
1608713690000|2020-12-23 08:54:50|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|0
1608713700000|2020-12-23 08:55:00|21843.5|21843.5|21845.09|21845.09|21845.09|21845.09|21843.5|21843.5|0
1608713720000|2020-12-23 08:55:20|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|21847.86|0
1608713730000|2020-12-23 08:55:30|21848.55|21848.55|21848.8|21848.8|21848.8|21848.8|21848.02|21848.02|0
1608713740000|2020-12-23 08:55:40|21848.02|21848.02|21848.02|21848.02|21848.02|21848.02|21848.02|21848.02|0
1608713750000|2020-12-23 08:55:50|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|21845.25|0
1608713770000|2020-12-23 08:56:10|21845.02|21845.02|21845.02|21845.02|21845.02|21845.02|21845.02|21845.02|0
1608713780000|2020-12-23 08:56:20|21842.67|21842.67|21842.67|21842.67|21842.67|21842.67|21842.67|21842.67|0
1608713800000|2020-12-23 08:56:40|21840.23|21840.23|21840.23|21840.23|21840.23|21840.23|21840.23|21840.23|0
1608713810000|2020-12-23 08:56:50|21838.85|21838.85|21837.26|21837.26|21838.85|21838.85|21837.26|21837.26|0
1608713820000|2020-12-23 08:57:00|21833.75|21833.75|21832.55|21832.55|21833.75|21833.75|21832.55|21832.55|0
1608713830000|2020-12-23 08:57:10|21834.14|21834.14|21835.2|21835.2|21835.2|21835.2|21834.14|21834.14|0
1608713840000|2020-12-23 08:57:20|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|21836.58|0
1608713860000|2020-12-23 08:57:40|21838.49|21838.49|21838.87|21838.87|21841.22|21841.22|21837.81|21837.81|0
1608713880000|2020-12-23 08:58:00|21840.43|21840.43|21839.65|21839.65|21840.43|21840.43|21839.65|21839.65|0
1608713890000|2020-12-23 08:58:10|21839.88|21839.88|21839.88|21839.88|21839.88|21839.88|21839.88|21839.88|0
1608713920000|2020-12-23 08:58:40|21838.51|21838.51|21838.51|21838.51|21838.51|21838.51|21838.51|21838.51|0
1608713940000|2020-12-23 08:59:00|21839.2|21839.2|21839.2|21839.2|21839.2|21839.2|21839.2|21839.2|0
1608713950000|2020-12-23 08:59:10|21837.61|21837.61|21837.61|21837.61|21837.61|21837.61|21837.61|21837.61|0
1608713960000|2020-12-23 08:59:20|21838.99|21838.99|21838.99|21838.99|21838.99|21838.99|21838.99|21838.99|0
1608713970000|2020-12-23 08:59:30|21840.37|21840.37|21840.58|21840.58|21840.58|21840.58|21840.37|21840.37|0
1608713980000|2020-12-23 08:59:40|21840.37|21840.37|21847.62|21847.62|21847.62|21847.62|21840.37|21840.37|0
1608713990000|2020-12-23 08:59:50|21847.8|21847.8|21850.84|21850.84|21850.84|21850.84|21847.8|21847.8|0
1608714000000|2020-12-23 09:00:00|21850.97|21850.97|21854.46|21854.46|21854.46|21854.46|21850.97|21850.97|0
1608714010000|2020-12-23 09:00:10|21854.69|21854.69|21854.7|21854.7|21855.6|21855.6|21854.69|21854.69|0
1608714020000|2020-12-23 09:00:20|21855.38|21855.38|21852.89|21852.89|21855.38|21855.38|21852.89|21852.89|0
1608714030000|2020-12-23 09:00:30|21853.03|21853.03|21854.03|21854.03|21854.03|21854.03|21851.97|21851.97|0
1608714040000|2020-12-23 09:00:40|21856.09|21856.09|21856.09|21856.09|21856.09|21856.09|21856.09|21856.09|0
1608714050000|2020-12-23 09:00:50|21856.23|21856.23|21857.29|21857.29|21857.29|21857.29|21856.23|21856.23|0
1608714060000|2020-12-23 09:01:00|21856.76|21856.76|21856.07|21856.07|21856.76|21856.76|21856.07|21856.07|0
1608714070000|2020-12-23 09:01:10|21855.01|21855.01|21855.01|21855.01|21855.8|21855.8|21855.01|21855.01|0
1608714080000|2020-12-23 09:01:20|21855.25|21855.25|21854.7|21854.7|21855.25|21855.25|21854.7|21854.7|0
1608714090000|2020-12-23 09:01:30|21854.77|21854.77|21855.83|21855.83|21855.83|21855.83|21854.77|21854.77|0
1608714100000|2020-12-23 09:01:40|21856.62|21856.62|21857.22|21857.22|21857.22|21857.22|21855.83|21855.83|0
1608714110000|2020-12-23 09:01:50|21857.35|21857.35|21858.35|21858.35|21858.35|21858.35|21857.13|21857.13|0
1608714120000|2020-12-23 09:02:00|21858.13|21858.13|21858.13|21858.13|21858.13|21858.13|21858.13|21858.13|0
1608714140000|2020-12-23 09:02:20|21856.75|21856.75|21856.75|21856.75|21856.75|21856.75|21856.75|21856.75|0
1608714170000|2020-12-23 09:02:50|21857.43|21857.43|21857.65|21857.65|21857.65|21857.65|21857.43|21857.43|0
1608714200000|2020-12-23 09:03:20|21860.63|21860.63|21860.85|21860.85|21862.23|21862.23|21859.25|21859.25|0
1608714210000|2020-12-23 09:03:30|21859.47|21859.47|21857.4|21857.4|21859.47|21859.47|21857.4|21857.4|0
1608714220000|2020-12-23 09:03:40|21858.09|21858.09|21859.61|21859.61|21859.61|21859.61|21858.09|21858.09|0
1608714230000|2020-12-23 09:03:50|21860.39|21860.39|21858.83|21858.83|21860.39|21860.39|21858.83|21858.83|0
1608714240000|2020-12-23 09:04:00|21857.24|21857.24|21857.24|21857.24|21857.24|21857.24|21857.24|21857.24|0
1608714260000|2020-12-23 09:04:20|21858.62|21858.62|21861.59|21861.59|21861.59|21861.59|21858.62|21858.62|0
1608714270000|2020-12-23 09:04:30|21862.97|21862.97|21871.49|21871.49|21871.49|21871.49|21862.83|21862.83|0
1608714280000|2020-12-23 09:04:40|21872.87|21872.87|21873.93|21873.93|21873.93|21873.93|21872.87|21872.87|0
1608714300000|2020-12-23 09:05:00|21874.16|21874.16|21874.38|21874.38|21874.38|21874.38|21874.16|21874.16|0
1608714310000|2020-12-23 09:05:10|21876.73|21876.73|21881.47|21881.47|21884.56|21884.56|21876.73|21876.73|0
1608714320000|2020-12-23 09:05:20|21881.66|21881.66|21885.17|21885.17|21885.17|21885.17|21881.66|21881.66|0
1608714330000|2020-12-23 09:05:30|21891.35|21891.35|21889.29|21889.29|21891.35|21891.35|21889.29|21889.29|0
1608714340000|2020-12-23 09:05:40|21888.61|21888.61|21887.92|21887.92|21888.61|21888.61|21887.92|21887.92|0
1608714350000|2020-12-23 09:05:50|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|21888.61|0
1608714360000|2020-12-23 09:06:00|21887.92|21887.92|21887.92|21887.92|21887.92|21887.92|21887.92|21887.92|0
1608714370000|2020-12-23 09:06:10|21885.47|21885.47|21882.95|21882.95|21885.93|21885.93|21882.95|21882.95|0
1608714380000|2020-12-23 09:06:20|21882.42|21882.42|21882.65|21882.65|21882.65|21882.65|21882.42|21882.42|0
1608714390000|2020-12-23 09:06:30|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|21883.31|0
1608714410000|2020-12-23 09:06:50|21881.25|21881.25|21880.46|21880.46|21881.25|21881.25|21880.46|21880.46|0
1608714440000|2020-12-23 09:07:20|21880.66|21880.66|21880.66|21880.66|21880.66|21880.66|21880.66|21880.66|0
1608714450000|2020-12-23 09:07:30|21880.44|21880.44|21880.44|21880.44|21880.44|21880.44|21880.44|21880.44|0
1608714470000|2020-12-23 09:07:50|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|21879.06|0
1608714490000|2020-12-23 09:08:10|21879.13|21879.13|21879.13|21879.13|21879.13|21879.13|21879.13|21879.13|0
1608714500000|2020-12-23 09:08:20|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|21878.6|0
1608714510000|2020-12-23 09:08:30|21879.66|21879.66|21888.65|21888.65|21889.91|21889.91|21879.66|21879.66|0
1608714520000|2020-12-23 09:08:40|21888.88|21888.88|21889.09|21889.09|21889.09|21889.09|21888.66|21888.66|0
1608714530000|2020-12-23 09:08:50|21889.77|21889.77|21888.4|21888.4|21889.77|21889.77|21888.4|21888.4|0
1608714540000|2020-12-23 09:09:00|21889.08|21889.08|21889.08|21889.08|21889.08|21889.08|21889.08|21889.08|0
1608714550000|2020-12-23 09:09:10|21891.15|21891.15|21886.95|21886.95|21892.53|21892.53|21886.95|21886.95|0
1608714560000|2020-12-23 09:09:20|21886.73|21886.73|21885.41|21885.41|21886.73|21886.73|21885.41|21885.41|0
1608714590000|2020-12-23 09:09:50|21886.2|21886.2|21886.2|21886.2|21887.58|21887.58|21886.2|21886.2|0
1608714600000|2020-12-23 09:10:00|21885.51|21885.51|21885.51|21885.51|21885.51|21885.51|21885.51|21885.51|0
1608714610000|2020-12-23 09:10:10|21884.13|21884.13|21881.68|21881.68|21884.13|21884.13|21880.3|21880.3|0
1608714620000|2020-12-23 09:10:20|21884.45|21884.45|21885.19|21885.19|21885.19|21885.19|21883.07|21883.07|0
1608714630000|2020-12-23 09:10:30|21886.25|21886.25|21885.72|21885.72|21886.25|21886.25|21885.72|21885.72|0
1608714650000|2020-12-23 09:10:50|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|21886.5|0
1608714670000|2020-12-23 09:11:10|21887.19|21887.19|21887.19|21887.19|21887.19|21887.19|21887.19|21887.19|0
1608714680000|2020-12-23 09:11:20|21884.83|21884.83|21884.83|21884.83|21884.83|21884.83|21884.83|21884.83|0
1608714690000|2020-12-23 09:11:30|21884.61|21884.61|21884.61|21884.61|21884.61|21884.61|21884.61|21884.61|0
1608714700000|2020-12-23 09:11:40|21884.38|21884.38|21884.38|21884.38|21885.77|21885.77|21884.38|21884.38|0
1608714710000|2020-12-23 09:11:50|21882.26|21882.26|21882.59|21882.59|21882.59|21882.59|21881.2|21881.2|0
1608714720000|2020-12-23 09:12:00|21881.21|21881.21|21881.21|21881.21|21881.21|21881.21|21881.21|21881.21|0
1608714730000|2020-12-23 09:12:10|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|21881.66|0
1608714750000|2020-12-23 09:12:30|21881.92|21881.92|21881.3|21881.3|21881.98|21881.98|21881.3|21881.3|0
1608714770000|2020-12-23 09:12:50|21879.73|21879.73|21879.73|21879.73|21879.73|21879.73|21879.73|21879.73|0
1608714780000|2020-12-23 09:13:00|21878.16|21878.16|21878.7|21878.7|21879.08|21879.08|21878.16|21878.16|0
1608714830000|2020-12-23 09:13:50|21877.32|21877.32|21879.21|21879.21|21879.21|21879.21|21877.32|21877.32|0
1608714840000|2020-12-23 09:14:00|21879.35|21879.35|21878.82|21878.82|21879.35|21879.35|21878.82|21878.82|0
1608714850000|2020-12-23 09:14:10|21878.96|21878.96|21878.96|21878.96|21878.96|21878.96|21878.96|21878.96|0
1608714860000|2020-12-23 09:14:20|21880.02|21880.02|21881.4|21881.4|21881.4|21881.4|21880.02|21880.02|0
1608714890000|2020-12-23 09:14:50|21881.93|21881.93|21881.93|21881.93|21881.93|21881.93|21881.93|21881.93|0
1608714900000|2020-12-23 09:15:00|21882.17|21882.17|21882.84|21882.84|21882.95|21882.95|21882.17|21882.17|0
1608714910000|2020-12-23 09:15:10|21885.61|21885.61|21889.2|21889.2|21890.77|21890.77|21885.61|21885.61|0
1608714920000|2020-12-23 09:15:20|21890.59|21890.59|21895.92|21895.92|21895.92|21895.92|21890.59|21890.59|0
1608714930000|2020-12-23 09:15:30|21897.98|21897.98|21897.98|21897.98|21899.36|21899.36|21897.98|21897.98|0
1608714940000|2020-12-23 09:15:40|21896.6|21896.6|21896.6|21896.6|21896.6|21896.6|21896.6|21896.6|0
1608714950000|2020-12-23 09:15:50|21897.99|21897.99|21898.94|21898.94|21900.32|21900.32|21897.99|21897.99|0
1608714960000|2020-12-23 09:16:00|21900.5|21900.5|21914.98|21914.98|21914.98|21914.98|21900.5|21900.5|0
1608714970000|2020-12-23 09:16:10|21917.75|21917.75|21917.97|21917.97|21918.2|21918.2|21917.75|21917.75|0
1608714980000|2020-12-23 09:16:20|21916.41|21916.41|21916.41|21916.41|21916.41|21916.41|21916.41|21916.41|0
1608714990000|2020-12-23 09:16:30|21915.62|21915.62|21913.27|21913.27|21915.62|21915.62|21913.27|21913.27|0
1608715020000|2020-12-23 09:17:00|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|0
1608715030000|2020-12-23 09:17:10|21913.8|21913.8|21913.8|21913.8|21913.8|21913.8|21913.8|21913.8|0
1608715070000|2020-12-23 09:17:50|21917.83|21917.83|21918.36|21918.36|21918.36|21918.36|21917.83|21917.83|0
1608715090000|2020-12-23 09:18:10|21919.05|21919.05|21919.05|21919.05|21919.05|21919.05|21919.05|21919.05|0
1608715100000|2020-12-23 09:18:20|21922.19|21922.19|21922.19|21922.19|21922.19|21922.19|21921.4|21921.4|0
1608715110000|2020-12-23 09:18:30|21922.32|21922.32|21922.46|21922.46|21922.46|21922.46|21922.32|21922.32|0
1608715120000|2020-12-23 09:18:40|21921.68|21921.68|21923.81|21923.81|21925.83|21925.83|21921.68|21921.68|0
1608715130000|2020-12-23 09:18:50|21922.44|21922.44|21921.58|21921.58|21922.97|21922.97|21921.58|21921.58|0
1608715140000|2020-12-23 09:19:00|21923.17|21923.17|21923.02|21923.02|21923.7|21923.7|21923.02|21923.02|0
1608715150000|2020-12-23 09:19:10|21921.43|21921.43|21920.49|21920.49|21921.43|21921.43|21920.37|21920.37|0
1608715160000|2020-12-23 09:19:20|21921.17|21921.17|21921.75|21921.75|21921.75|21921.75|21921.17|21921.17|0
1608715170000|2020-12-23 09:19:30|21921.99|21921.99|21921.46|21921.46|21921.99|21921.99|21921.46|21921.46|0
1608715190000|2020-12-23 09:19:50|21924.22|21924.22|21924.76|21924.76|21924.76|21924.76|21924.22|21924.22|0
1608715210000|2020-12-23 09:20:10|21926.88|21926.88|21926.89|21926.89|21926.89|21926.89|21925.29|21925.29|0
1608715220000|2020-12-23 09:20:20|21928.95|21928.95|21928.95|21928.95|21928.95|21928.95|21928.95|21928.95|0
1608715230000|2020-12-23 09:20:30|21929.15|21929.15|21925.66|21925.66|21929.15|21929.15|21925.66|21925.66|0
1608715240000|2020-12-23 09:20:40|21922.23|21922.23|21922.92|21922.92|21922.92|21922.92|21922.23|21922.23|0
1608715250000|2020-12-23 09:20:50|21924.98|21924.98|21917.23|21917.23|21924.98|21924.98|21917.12|21917.12|0
1608715260000|2020-12-23 09:21:00|21916.45|21916.45|21909.89|21909.89|21916.45|21916.45|21909.69|21909.69|0
1608715270000|2020-12-23 09:21:10|21910.24|21910.24|21907.13|21907.13|21910.24|21910.24|21906.9|21906.9|0
1608715280000|2020-12-23 09:21:20|21907.81|21907.81|21908.19|21908.19|21908.87|21908.87|21907.81|21907.81|0
1608715290000|2020-12-23 09:21:30|21908.72|21908.72|21906.38|21906.38|21908.72|21908.72|21905.59|21905.59|0
1608715330000|2020-12-23 09:22:10|21906.95|21906.95|21906.84|21906.84|21906.95|21906.95|21906.72|21906.72|0
1608715340000|2020-12-23 09:22:20|21906.6|21906.6|21909.63|21909.63|21910.08|21910.08|21906.6|21906.6|0
1608715350000|2020-12-23 09:22:30|21909.98|21909.98|21910.76|21910.76|21910.76|21910.76|21909.98|21909.98|0
1608715370000|2020-12-23 09:22:50|21911.55|21911.55|21911.77|21911.77|21912.23|21912.23|21911.55|21911.55|0
1608715390000|2020-12-23 09:23:10|21910.4|21910.4|21909.34|21909.34|21910.4|21910.4|21909.34|21909.34|0
1608715400000|2020-12-23 09:23:20|21907.96|21907.96|21905.2|21905.2|21907.96|21907.96|21905.2|21905.2|0
1608715410000|2020-12-23 09:23:30|21904.41|21904.41|21904.41|21904.41|21904.41|21904.41|21904.41|21904.41|0
1608715420000|2020-12-23 09:23:40|21905.1|21905.1|21904.87|21904.87|21905.1|21905.1|21904.87|21904.87|0
1608715430000|2020-12-23 09:23:50|21907.32|21907.32|21910.11|21910.11|21911.48|21911.48|21907.32|21907.32|0
1608715440000|2020-12-23 09:24:00|21909.42|21909.42|21902.85|21902.85|21909.42|21909.42|21902.85|21902.85|0
1608715450000|2020-12-23 09:24:10|21901.47|21901.47|21901.37|21901.37|21901.47|21901.47|21900.69|21900.69|0
1608715470000|2020-12-23 09:24:30|21901.15|21901.15|21901.15|21901.15|21901.15|21901.15|21901.15|21901.15|0
1608715480000|2020-12-23 09:24:40|21900.62|21900.62|21900.62|21900.62|21900.85|21900.85|21900.62|21900.62|0
1608715500000|2020-12-23 09:25:00|21900.56|21900.56|21900.56|21900.56|21900.56|21900.56|21900.56|21900.56|0
1608715510000|2020-12-23 09:25:10|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|21899.18|0
1608715520000|2020-12-23 09:25:20|21899.87|21899.87|21900.78|21900.78|21900.78|21900.78|21899.87|21899.87|0
1608715530000|2020-12-23 09:25:30|21900.56|21900.56|21901.57|21901.57|21901.57|21901.57|21900.56|21900.56|0
1608715540000|2020-12-23 09:25:40|21900.18|21900.18|21897.44|21897.44|21900.18|21900.18|21897.44|21897.44|0
1608715560000|2020-12-23 09:26:00|21894.67|21894.67|21895.73|21895.73|21895.73|21895.73|21894.67|21894.67|0
1608715570000|2020-12-23 09:26:10|21897.11|21897.11|21897.11|21897.11|21897.11|21897.11|21897.11|21897.11|0
1608715580000|2020-12-23 09:26:20|21898.17|21898.17|21900.33|21900.33|21900.54|21900.54|21898.17|21898.17|0
1608715600000|2020-12-23 09:26:40|21901.92|21901.92|21900.02|21900.02|21901.92|21901.92|21900.02|21900.02|0
1608715620000|2020-12-23 09:27:00|21900.08|21900.08|21900.08|21900.08|21900.08|21900.08|21900.08|21900.08|0
1608715630000|2020-12-23 09:27:10|21899.41|21899.41|21901.76|21901.76|21901.76|21901.76|21899.41|21899.41|0
1608715640000|2020-12-23 09:27:20|21902.82|21902.82|21904.2|21904.2|21904.2|21904.2|21901.76|21901.76|0
1608715660000|2020-12-23 09:27:40|21903.67|21903.67|21904.2|21904.2|21904.2|21904.2|21903.67|21903.67|0
1608715670000|2020-12-23 09:27:50|21907.05|21907.05|21908.69|21908.69|21908.69|21908.69|21907.05|21907.05|0
1608715680000|2020-12-23 09:28:00|21909.14|21909.14|21907.55|21907.55|21909.37|21909.37|21907.55|21907.55|0
1608715690000|2020-12-23 09:28:10|21909.14|21909.14|21908.61|21908.61|21909.14|21909.14|21908.61|21908.61|0
1608715700000|2020-12-23 09:28:20|21908.39|21908.39|21911.13|21911.13|21911.35|21911.35|21908.39|21908.39|0
1608715710000|2020-12-23 09:28:30|21910.6|21910.6|21910.18|21910.18|21910.6|21910.6|21909.91|21909.91|0
1608715720000|2020-12-23 09:28:40|21910.63|21910.63|21910.63|21910.63|21910.63|21910.63|21910.63|21910.63|0
1608715730000|2020-12-23 09:28:50|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|21911.42|0
1608715740000|2020-12-23 09:29:00|21911.18|21911.18|21911.18|21911.18|21911.18|21911.18|21911.18|21911.18|0
1608715750000|2020-12-23 09:29:10|21912.57|21912.57|21912.57|21912.57|21912.57|21912.57|21912.57|21912.57|0
1608715770000|2020-12-23 09:29:30|21914.63|21914.63|21914.18|21914.18|21914.63|21914.63|21914.18|21914.18|0
1608715780000|2020-12-23 09:29:40|21913.65|21913.65|21913.65|21913.65|21913.65|21913.65|21913.65|21913.65|0
1608715790000|2020-12-23 09:29:50|21916.41|21916.41|21916.76|21916.76|21916.76|21916.76|21916.41|21916.41|0
1608715800000|2020-12-23 09:30:00|21918.14|21918.14|21923.11|21923.11|21923.11|21923.11|21918.14|21918.14|0
1608715810000|2020-12-23 09:30:10|21925.86|21925.86|21923.3|21923.3|21925.86|21925.86|21921.71|21921.71|0
1608715820000|2020-12-23 09:30:20|21927.45|21927.45|21927.45|21927.45|21927.45|21927.45|21927.45|21927.45|0
1608715830000|2020-12-23 09:30:30|21927.51|21927.51|21932.96|21932.96|21932.96|21932.96|21927.51|21927.51|0
1608715850000|2020-12-23 09:30:50|21932.74|21932.74|21937.66|21937.66|21937.66|21937.66|21932.74|21932.74|0
1608715860000|2020-12-23 09:31:00|21938.35|21938.35|21939.03|21939.03|21939.03|21939.03|21938.35|21938.35|0
1608715870000|2020-12-23 09:31:10|21937.66|21937.66|21938.58|21938.58|21939.03|21939.03|21937.66|21937.66|0
1608715880000|2020-12-23 09:31:20|21938.8|21938.8|21942.72|21942.72|21942.72|21942.72|21938.8|21938.8|0
1608715900000|2020-12-23 09:31:40|21944.1|21944.1|21952.23|21952.23|21952.23|21952.23|21944.1|21944.1|0
1608715910000|2020-12-23 09:31:50|21954.35|21954.35|21958.98|21958.98|21958.98|21958.98|21953.5|21953.5|0
1608715920000|2020-12-23 09:32:00|21958.2|21958.2|21957.42|21957.42|21958.2|21958.2|21955.14|21955.14|0
1608715930000|2020-12-23 09:32:10|21957.21|21957.21|21954.56|21954.56|21958.58|21958.58|21954.56|21954.56|0
1608715940000|2020-12-23 09:32:20|21953.18|21953.18|21951.61|21951.61|21953.18|21953.18|21951.61|21951.61|0
1608715950000|2020-12-23 09:32:30|21949.55|21949.55|21945.74|21945.74|21949.55|21949.55|21945.21|21945.21|0
1608715960000|2020-12-23 09:32:40|21945.21|21945.21|21945.78|21945.78|21946.68|21946.68|21945.09|21945.09|0
1608715970000|2020-12-23 09:32:50|21944.72|21944.72|21944.72|21944.72|21944.72|21944.72|21944.72|21944.72|0
1608715980000|2020-12-23 09:33:00|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|21945.25|0
1608715990000|2020-12-23 09:33:10|21944.56|21944.56|21944.56|21944.56|21944.56|21944.56|21944.56|21944.56|0
1608716000000|2020-12-23 09:33:20|21945.09|21945.09|21943.71|21943.71|21945.09|21945.09|21943.71|21943.71|0
1608716010000|2020-12-23 09:33:30|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|21943.83|0
1608716020000|2020-12-23 09:33:40|21942.44|21942.44|21936.1|21936.1|21942.44|21942.44|21936.1|21936.1|0
1608716030000|2020-12-23 09:33:50|21935.71|21935.71|21935.71|21935.71|21935.71|21935.71|21935.71|21935.71|0
1608716040000|2020-12-23 09:34:00|21935.18|21935.18|21932.34|21932.34|21935.18|21935.18|21932.34|21932.34|0
1608716060000|2020-12-23 09:34:20|21931.89|21931.89|21930.5|21930.5|21931.89|21931.89|21930.5|21930.5|0
1608716070000|2020-12-23 09:34:30|21931.56|21931.56|21931.56|21931.56|21931.56|21931.56|21931.56|21931.56|0
1608716080000|2020-12-23 09:34:40|21932.95|21932.95|21934.49|21934.49|21934.49|21934.49|21932.95|21932.95|0
1608716090000|2020-12-23 09:34:50|21935.02|21935.02|21935.47|21935.47|21935.47|21935.47|21935.02|21935.02|0
1608716100000|2020-12-23 09:35:00|21935.19|21935.19|21935.19|21935.19|21935.19|21935.19|21935.19|21935.19|0
1608716110000|2020-12-23 09:35:10|21935.88|21935.88|21935.88|21935.88|21935.88|21935.88|21935.35|21935.35|0
1608716120000|2020-12-23 09:35:20|21936|21936|21936.23|21936.23|21936.23|21936.23|21936|21936|0
1608716130000|2020-12-23 09:35:30|21937.61|21937.61|21940.95|21940.95|21940.95|21940.95|21937.61|21937.61|0
1608716140000|2020-12-23 09:35:40|21941.74|21941.74|21941.74|21941.74|21941.74|21941.74|21941.74|21941.74|0
1608716150000|2020-12-23 09:35:50|21941.62|21941.62|21941.62|21941.62|21941.62|21941.62|21941.62|21941.62|0
1608716160000|2020-12-23 09:36:00|21942.5|21942.5|21941.48|21941.48|21942.5|21942.5|21941.48|21941.48|0
1608716170000|2020-12-23 09:36:10|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|0
1608716180000|2020-12-23 09:36:20|21942.94|21942.94|21943.47|21943.47|21943.47|21943.47|21942.94|21942.94|0
1608716190000|2020-12-23 09:36:30|21944.26|21944.26|21945.55|21945.55|21945.55|21945.55|21944.26|21944.26|0
1608716200000|2020-12-23 09:36:40|21949.7|21949.7|21949.7|21949.7|21949.7|21949.7|21949.7|21949.7|0
1608716210000|2020-12-23 09:36:50|21950.49|21950.49|21957.12|21957.12|21957.12|21957.12|21950.49|21950.49|0
1608716220000|2020-12-23 09:37:00|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|21957.81|0
1608716240000|2020-12-23 09:37:20|21961.96|21961.96|21961.96|21961.96|21961.96|21961.96|21961.96|21961.96|0
1608716250000|2020-12-23 09:37:30|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|21960.9|0
1608716260000|2020-12-23 09:37:40|21961.96|21961.96|21963.54|21963.54|21963.54|21963.54|21961.96|21961.96|0
1608716280000|2020-12-23 09:38:00|21963.1|21963.1|21963.1|21963.1|21963.1|21963.1|21963.1|21963.1|0
1608716310000|2020-12-23 09:38:30|21964.67|21964.67|21964.67|21964.67|21964.67|21964.67|21964.67|21964.67|0
1608716330000|2020-12-23 09:38:50|21965.73|21965.73|21966.26|21966.26|21966.26|21966.26|21965.73|21965.73|0
1608716340000|2020-12-23 09:39:00|21967.64|21967.64|21968.33|21968.33|21968.33|21968.33|21967.64|21967.64|0
1608716350000|2020-12-23 09:39:10|21969.9|21969.9|21981|21981|21981|21981|21969.11|21969.11|0
1608716360000|2020-12-23 09:39:20|21980.32|21980.32|21982.47|21982.47|21982.47|21982.47|21980.09|21980.09|0
1608716370000|2020-12-23 09:39:30|21981.87|21981.87|21983.25|21983.25|21983.25|21983.25|21981.87|21981.87|0
1608716380000|2020-12-23 09:39:40|21981.64|21981.64|21983.23|21983.23|21983.23|21983.23|21981.64|21981.64|0
1608716390000|2020-12-23 09:39:50|21981.64|21981.64|21978.28|21978.28|21981.76|21981.76|21978.28|21978.28|0
1608716400000|2020-12-23 09:40:00|21978.81|21978.81|21980.45|21980.45|21980.45|21980.45|21978.81|21978.81|0
1608716420000|2020-12-23 09:40:20|21979.76|21979.76|21979.76|21979.76|21979.76|21979.76|21979.76|21979.76|0
1608716430000|2020-12-23 09:40:30|21980.44|21980.44|21982.96|21982.96|21983.65|21983.65|21979.76|21979.76|0
1608716440000|2020-12-23 09:40:40|21983.65|21983.65|21981.62|21981.62|21983.65|21983.65|21979.5|21979.5|0
1608716460000|2020-12-23 09:41:00|21989.07|21989.07|21982.85|21982.85|21989.07|21989.07|21982.17|21982.17|0
1608716470000|2020-12-23 09:41:10|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|21982.63|0
1608716480000|2020-12-23 09:41:20|21983.32|21983.32|21983.32|21983.32|21983.32|21983.32|21983.32|21983.32|0
1608716500000|2020-12-23 09:41:40|21983.13|21983.13|21983.06|21983.06|21983.13|21983.13|21983.06|21983.06|0
1608716530000|2020-12-23 09:42:10|21985.83|21985.83|21988.46|21988.46|21988.46|21988.46|21985.83|21985.83|0
1608716540000|2020-12-23 09:42:20|21989.84|21989.84|21989.84|21989.84|21989.84|21989.84|21989.84|21989.84|0
1608716560000|2020-12-23 09:42:40|21991.9|21991.9|21991.9|21991.9|21991.9|21991.9|21991.9|21991.9|0
1608716570000|2020-12-23 09:42:50|21991.37|21991.37|21991.37|21991.37|21991.37|21991.37|21991.37|21991.37|0
1608716590000|2020-12-23 09:43:10|21991.15|21991.15|21991.15|21991.15|21991.15|21991.15|21991.15|21991.15|0
1608716600000|2020-12-23 09:43:20|21990.73|21990.73|21990.73|21990.73|21990.73|21990.73|21990.73|21990.73|0
1608716610000|2020-12-23 09:43:30|21992.32|21992.32|21998.58|21998.58|21998.58|21998.58|21992.32|21992.32|0
1608716620000|2020-12-23 09:43:40|21997.52|21997.52|21998.14|21998.14|21998.14|21998.14|21997.52|21997.52|0
1608716630000|2020-12-23 09:43:50|21996.58|21996.58|21995.89|21995.89|21996.58|21996.58|21995.11|21995.11|0
1608716640000|2020-12-23 09:44:00|21996.03|21996.03|21997.85|21997.85|21997.85|21997.85|21996.03|21996.03|0
1608716660000|2020-12-23 09:44:20|22000.62|22000.62|22001.07|22001.07|22001.07|22001.07|22000.62|22000.62|0
1608716670000|2020-12-23 09:44:30|22000.74|22000.74|21995.71|21995.71|22000.74|22000.74|21993.96|21993.96|0
1608716690000|2020-12-23 09:44:50|21995.83|21995.83|21997.42|21997.42|21997.42|21997.42|21995.83|21995.83|0
1608716710000|2020-12-23 09:45:10|21998.1|21998.1|21997.41|21997.41|21998.1|21998.1|21997.41|21997.41|0
1608716720000|2020-12-23 09:45:20|21997.35|21997.35|21997.48|21997.48|21997.48|21997.48|21997.35|21997.35|0
1608716730000|2020-12-23 09:45:30|21997.7|21997.7|21997.59|21997.59|21997.7|21997.7|21997.59|21997.59|0
1608716740000|2020-12-23 09:45:40|21997.24|21997.24|21996|21996|21997.38|21997.38|21996|21996|0
1608716750000|2020-12-23 09:45:50|21995.78|21995.78|21992.8|21992.8|21995.78|21995.78|21992.8|21992.8|0
1608716770000|2020-12-23 09:46:10|21994.37|21994.37|21997.14|21997.14|21997.14|21997.14|21994.37|21994.37|0
1608716780000|2020-12-23 09:46:20|21997.92|21997.92|21998.38|21998.38|21998.38|21998.38|21997.7|21997.7|0
1608716790000|2020-12-23 09:46:30|21999.07|21999.07|21998.88|21998.88|21999.07|21999.07|21998.88|21998.88|0
1608716800000|2020-12-23 09:46:40|21999|21999|21999|21999|21999|21999|21999|21999|0
1608716810000|2020-12-23 09:46:50|22000.37|22000.37|21999.8|21999.8|22000.49|22000.49|21999.8|21999.8|0
1608716820000|2020-12-23 09:47:00|22000.03|22000.03|22001.62|22001.62|22003.21|22003.21|22000.03|22000.03|0
1608716840000|2020-12-23 09:47:20|22001.17|22001.17|22002.99|22002.99|22003.52|22003.52|22001.17|22001.17|0
1608716850000|2020-12-23 09:47:30|22002.3|22002.3|22002.3|22002.3|22002.3|22002.3|22002.3|22002.3|0
1608716860000|2020-12-23 09:47:40|22001.77|22001.77|22003.08|22003.08|22003.61|22003.61|22000.99|22000.99|0
1608716870000|2020-12-23 09:47:50|22004.45|22004.45|22005.58|22005.58|22006.02|22006.02|22004.45|22004.45|0
1608716880000|2020-12-23 09:48:00|22006.11|22006.11|22006.7|22006.7|22007.48|22007.48|22006.11|22006.11|0
1608716890000|2020-12-23 09:48:10|22007.23|22007.23|22007.23|22007.23|22007.23|22007.23|22007.23|22007.23|0
1608716900000|2020-12-23 09:48:20|22011.38|22011.38|22011.08|22011.08|22011.61|22011.61|22011.08|22011.08|0
1608716910000|2020-12-23 09:48:30|22010.29|22010.29|22008.98|22008.98|22010.29|22010.29|22008.98|22008.98|0
1608716920000|2020-12-23 09:48:40|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|22008.63|0
1608716940000|2020-12-23 09:49:00|22008.18|22008.18|22002.11|22002.11|22008.18|22008.18|22002.11|22002.11|0
1608716950000|2020-12-23 09:49:10|22002.64|22002.64|22000.48|22000.48|22002.64|22002.64|22000.48|22000.48|0
1608716970000|2020-12-23 09:49:30|22000.93|22000.93|22002.31|22002.31|22002.31|22002.31|22000.93|22000.93|0
1608716990000|2020-12-23 09:49:50|22002.06|22002.06|22001.87|22001.87|22003.9|22003.9|22001.87|22001.87|0
1608717010000|2020-12-23 09:50:10|22001.66|22001.66|22001.87|22001.87|22001.94|22001.94|22001.66|22001.66|0
1608717020000|2020-12-23 09:50:20|22001.18|22001.18|22005.45|22005.45|22005.45|22005.45|22001.18|22001.18|0
1608717040000|2020-12-23 09:50:40|22004.07|22004.07|22004.13|22004.13|22004.13|22004.13|22004.07|22004.07|0
1608717050000|2020-12-23 09:50:50|22004.82|22004.82|22004.04|22004.04|22004.82|22004.82|22004.04|22004.04|0
1608717060000|2020-12-23 09:51:00|22010.19|22010.19|22006.39|22006.39|22011.98|22011.98|22006.17|22006.17|0
1608717070000|2020-12-23 09:51:10|22005.33|22005.33|22007.25|22007.25|22007.25|22007.25|22005.33|22005.33|0
1608717080000|2020-12-23 09:51:20|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|22008.03|0
1608717100000|2020-12-23 09:51:40|22008.56|22008.56|22006.74|22006.74|22008.56|22008.56|22006.74|22006.74|0
1608717110000|2020-12-23 09:51:50|22006.51|22006.51|22006.51|22006.51|22006.51|22006.51|22006.51|22006.51|0
1608717120000|2020-12-23 09:52:00|22007.2|22007.2|22006.55|22006.55|22007.2|22007.2|22006.55|22006.55|0
1608717140000|2020-12-23 09:52:20|22006.02|22006.02|22008.88|22008.88|22008.88|22008.88|22006.02|22006.02|0
1608717160000|2020-12-23 09:52:40|22009|22009|22010.56|22010.56|22010.56|22010.56|22009|22009|0
1608717170000|2020-12-23 09:52:50|22011.95|22011.95|22010.34|22010.34|22011.95|22011.95|22010.34|22010.34|0
1608717180000|2020-12-23 09:53:00|22008.96|22008.96|22001.48|22001.48|22008.96|22008.96|22001.48|22001.48|0
1608717190000|2020-12-23 09:53:10|22000.79|22000.79|21999.22|21999.22|22000.79|22000.79|21999.22|21999.22|0
1608717200000|2020-12-23 09:53:20|21997.84|21997.84|21997.84|21997.84|21997.84|21997.84|21997.84|21997.84|0
1608717210000|2020-12-23 09:53:30|21996.78|21996.78|21996.22|21996.22|21996.78|21996.78|21995.41|21995.41|0
1608717220000|2020-12-23 09:53:40|21997.28|21997.28|21997.28|21997.28|21997.28|21997.28|21997.28|21997.28|0
1608717230000|2020-12-23 09:53:50|21996.5|21996.5|21996.5|21996.5|21996.5|21996.5|21995.71|21995.71|0
1608717250000|2020-12-23 09:54:10|21997.88|21997.88|21998.23|21998.23|21998.23|21998.23|21997.88|21997.88|0
1608717260000|2020-12-23 09:54:20|21998.92|21998.92|21998.92|21998.92|21998.92|21998.92|21998.92|21998.92|0
1608717270000|2020-12-23 09:54:30|21999.26|21999.26|21999.38|21999.38|21999.38|21999.38|21999.26|21999.26|0
1608717280000|2020-12-23 09:54:40|21999.52|21999.52|21998.99|21998.99|21999.52|21999.52|21998.99|21998.99|0
1608717290000|2020-12-23 09:54:50|21999.11|21999.11|21999.11|21999.11|21999.11|21999.11|21999.11|21999.11|0
1608717300000|2020-12-23 09:55:00|21997.72|21997.72|21997.65|21997.65|21997.72|21997.72|21997.65|21997.65|0
1608717310000|2020-12-23 09:55:10|21997.54|21997.54|21993.82|21993.82|21997.89|21997.89|21993.82|21993.82|0
1608717330000|2020-12-23 09:55:30|21994.51|21994.51|21993.98|21993.98|21994.51|21994.51|21993.98|21993.98|0
1608717340000|2020-12-23 09:55:40|21994.66|21994.66|21993.1|21993.1|21994.66|21994.66|21993.1|21993.1|0
1608717350000|2020-12-23 09:55:50|21993.78|21993.78|21993.78|21993.78|21993.78|21993.78|21993.78|21993.78|0
1608717360000|2020-12-23 09:56:00|21994.57|21994.57|21994.57|21994.57|21994.57|21994.57|21993.78|21993.78|0
1608717370000|2020-12-23 09:56:10|21994.64|21994.64|21991.01|21991.01|21994.64|21994.64|21990.48|21990.48|0
1608717380000|2020-12-23 09:56:20|21991.54|21991.54|21990.28|21990.28|21991.54|21991.54|21990.04|21990.04|0
1608717400000|2020-12-23 09:56:40|21985.07|21985.07|21987.83|21987.83|21987.83|21987.83|21985.07|21985.07|0
1608717410000|2020-12-23 09:56:50|21987.17|21987.17|21988.46|21988.46|21988.46|21988.46|21986.95|21986.95|0
1608717420000|2020-12-23 09:57:00|21988.23|21988.23|21986.01|21986.01|21990.16|21990.16|21984.95|21984.95|0
1608717430000|2020-12-23 09:57:10|21987.39|21987.39|21983.03|21983.03|21987.39|21987.39|21983.03|21983.03|0
1608717440000|2020-12-23 09:57:20|21983.56|21983.56|21982.5|21982.5|21983.56|21983.56|21982.5|21982.5|0
1608717450000|2020-12-23 09:57:30|21981.65|21981.65|21976.78|21976.78|21981.65|21981.65|21976.78|21976.78|0
1608717460000|2020-12-23 09:57:40|21979.55|21979.55|21979.55|21979.55|21979.55|21979.55|21979.55|21979.55|0
1608717470000|2020-12-23 09:57:50|21979.67|21979.67|21979.22|21979.22|21979.67|21979.67|21979.22|21979.22|0
1608717480000|2020-12-23 09:58:00|21979.67|21979.67|21979.75|21979.75|21980.28|21980.28|21979.22|21979.22|0
1608717490000|2020-12-23 09:58:10|21981.13|21981.13|21983.2|21983.2|21983.2|21983.2|21981.13|21981.13|0
1608717500000|2020-12-23 09:58:20|21983.65|21983.65|21984.44|21984.44|21984.44|21984.44|21983.65|21983.65|0
1608717510000|2020-12-23 09:58:30|21984.97|21984.97|21984.97|21984.97|21984.97|21984.97|21984.97|21984.97|0
1608717520000|2020-12-23 09:58:40|21986.35|21986.35|21986.35|21986.35|21986.35|21986.35|21986.35|21986.35|0
1608717530000|2020-12-23 09:58:50|21985.9|21985.9|21985.9|21985.9|21985.9|21985.9|21985.9|21985.9|0
1608717560000|2020-12-23 09:59:20|21986.74|21986.74|21986.2|21986.2|21986.74|21986.74|21985.37|21985.37|0
1608717570000|2020-12-23 09:59:30|21986.73|21986.73|21986.42|21986.42|21987.26|21987.26|21986.42|21986.42|0
1608717580000|2020-12-23 09:59:40|21983.67|21983.67|21985.05|21985.05|21985.05|21985.05|21983.67|21983.67|0
1608717600000|2020-12-23 10:00:00|21986.43|21986.43|21985.05|21985.05|21986.43|21986.43|21985.05|21985.05|0
1608717610000|2020-12-23 10:00:10|21984.82|21984.82|21983.79|21983.79|21984.82|21984.82|21983.79|21983.79|0
1608717620000|2020-12-23 10:00:20|21984.45|21984.45|21984.67|21984.67|21985.12|21985.12|21984.45|21984.45|0
1608717640000|2020-12-23 10:00:40|21983.28|21983.28|21983.28|21983.28|21983.28|21983.28|21983.28|21983.28|0
1608717650000|2020-12-23 10:00:50|21984.34|21984.34|21984.87|21984.87|21984.87|21984.87|21984.34|21984.34|0
1608717660000|2020-12-23 10:01:00|21988.01|21988.01|21992.6|21992.6|21992.6|21992.6|21988.01|21988.01|0
1608717680000|2020-12-23 10:01:20|21991.01|21991.01|21986.45|21986.45|21991.01|21991.01|21986.45|21986.45|0
1608717690000|2020-12-23 10:01:30|21986.31|21986.31|21985.87|21985.87|21986.31|21986.31|21985.87|21985.87|0
1608717700000|2020-12-23 10:01:40|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|21985.75|0
1608717720000|2020-12-23 10:02:00|21984.69|21984.69|21980.53|21980.53|21986.07|21986.07|21978.94|21978.94|0
1608717730000|2020-12-23 10:02:10|21981.06|21981.06|21979.87|21979.87|21981.29|21981.29|21978.53|21978.53|0
1608717750000|2020-12-23 10:02:30|21980.56|21980.56|21977.81|21977.81|21980.56|21980.56|21977.05|21977.05|0
1608717760000|2020-12-23 10:02:40|21978.59|21978.59|21978.06|21978.06|21978.59|21978.59|21978.06|21978.06|0
1608717770000|2020-12-23 10:02:50|21978.59|21978.59|21979.38|21979.38|21981.75|21981.75|21978.59|21978.59|0
1608717780000|2020-12-23 10:03:00|21980.44|21980.44|21977.53|21977.53|21980.97|21980.97|21977.53|21977.53|0
1608717790000|2020-12-23 10:03:10|21976.84|21976.84|21975.88|21975.88|21976.84|21976.84|21974.5|21974.5|0
1608717800000|2020-12-23 10:03:20|21981.41|21981.41|21981.41|21981.41|21981.41|21981.41|21981.41|21981.41|0
1608717810000|2020-12-23 10:03:30|21982.2|21982.2|21980.81|21980.81|21982.2|21982.2|21980.81|21980.81|0
1608717820000|2020-12-23 10:03:40|21981.87|21981.87|21981.34|21981.34|21981.87|21981.87|21980.81|21980.81|0
1608717830000|2020-12-23 10:03:50|21980.81|21980.81|21981.34|21981.34|21981.87|21981.87|21980.81|21980.81|0
1608717840000|2020-12-23 10:04:00|21980.81|21980.81|21980.34|21980.34|21981.12|21981.12|21979.28|21979.28|0
1608717850000|2020-12-23 10:04:10|21979.28|21979.28|21980.34|21980.34|21980.34|21980.34|21979.28|21979.28|0
1608717860000|2020-12-23 10:04:20|21979.81|21979.81|21979.81|21979.81|21980.34|21980.34|21979.81|21979.81|0
1608717870000|2020-12-23 10:04:30|21981.19|21981.19|21981.19|21981.19|21981.19|21981.19|21981.19|21981.19|0
1608717890000|2020-12-23 10:04:50|21981|21981|21981.34|21981.34|21981.34|21981.34|21980.65|21980.65|0
1608717900000|2020-12-23 10:05:00|21978.99|21978.99|21978.3|21978.3|21978.99|21978.99|21978.3|21978.3|0
1608717910000|2020-12-23 10:05:10|21977.24|21977.24|21975.71|21975.71|21977.24|21977.24|21974.47|21974.47|0
1608717920000|2020-12-23 10:05:20|21974.12|21974.12|21977.09|21977.09|21977.09|21977.09|21974.12|21974.12|0
1608717930000|2020-12-23 10:05:30|21976.56|21976.56|21979|21979|21979|21979|21976.56|21976.56|0
1608717940000|2020-12-23 10:05:40|21978.47|21978.47|21978.47|21978.47|21978.47|21978.47|21978.47|21978.47|0
1608717950000|2020-12-23 10:05:50|21977.94|21977.94|21978.82|21978.82|21978.82|21978.82|21977.94|21977.94|0
1608717960000|2020-12-23 10:06:00|21978.55|21978.55|21980.49|21980.49|21980.49|21980.49|21978.55|21978.55|0
1608717970000|2020-12-23 10:06:10|21982.4|21982.4|21982.4|21982.4|21982.4|21982.4|21982.4|21982.4|0
1608717990000|2020-12-23 10:06:30|21982.85|21982.85|21982.85|21982.85|21982.85|21982.85|21982.85|21982.85|0
1608718000000|2020-12-23 10:06:40|21983.64|21983.64|21985.21|21985.21|21985.21|21985.21|21983.64|21983.64|0
1608718020000|2020-12-23 10:07:00|21986.59|21986.59|21982.83|21982.83|21986.59|21986.59|21982.83|21982.83|0
1608718040000|2020-12-23 10:07:20|21983.52|21983.52|21983.52|21983.52|21983.52|21983.52|21983.52|21983.52|0
1608718060000|2020-12-23 10:07:40|21980.54|21980.54|21980.54|21980.54|21980.54|21980.54|21980.54|21980.54|0
1608718080000|2020-12-23 10:08:00|21984.37|21984.37|21984.37|21984.37|21984.37|21984.37|21984.37|21984.37|0
1608718090000|2020-12-23 10:08:10|21985.43|21985.43|21984.9|21984.9|21985.43|21985.43|21984.78|21984.78|0
1608718100000|2020-12-23 10:08:20|21985.13|21985.13|21998.79|21998.79|21998.79|21998.79|21985.13|21985.13|0
1608718110000|2020-12-23 10:08:30|21999.01|21999.01|21997.63|21997.63|21999.01|21999.01|21997.63|21997.63|0
1608718120000|2020-12-23 10:08:40|21998.08|21998.08|21998.08|21998.08|21998.08|21998.08|21998.08|21998.08|0
1608718140000|2020-12-23 10:09:00|22000.15|22000.15|22002.29|22002.29|22002.29|22002.29|22000.15|22000.15|0
1608718150000|2020-12-23 10:09:10|22001.6|22001.6|22002.29|22002.29|22002.29|22002.29|22001.6|22001.6|0
1608718160000|2020-12-23 10:09:20|22000.91|22000.91|22003.68|22003.68|22003.68|22003.68|22000.91|22000.91|0
1608718170000|2020-12-23 10:09:30|22004.47|22004.47|22004.47|22004.47|22004.47|22004.47|22004.47|22004.47|0
1608718180000|2020-12-23 10:09:40|22004.53|22004.53|22004.17|22004.17|22004.79|22004.79|22004.11|22004.11|0
1608718190000|2020-12-23 10:09:50|22004.24|22004.24|22004.17|22004.17|22004.24|22004.24|22004.17|22004.17|0
1608718200000|2020-12-23 10:10:00|22005.23|22005.23|22005.22|22005.22|22006.29|22006.29|22005.1|22005.1|0
1608718220000|2020-12-23 10:10:20|22006.6|22006.6|22006.6|22006.6|22006.6|22006.6|22006.6|22006.6|0
1608718230000|2020-12-23 10:10:30|22007.28|22007.28|22002.59|22002.59|22007.28|22007.28|22002.59|22002.59|0
1608718240000|2020-12-23 10:10:40|22001.8|22001.8|22003.43|22003.43|22003.65|22003.65|22000.19|22000.19|0
1608718250000|2020-12-23 10:10:50|22002.9|22002.9|22002.8|22002.8|22002.9|22002.9|22001.43|22001.43|0
1608718260000|2020-12-23 10:11:00|22002.11|22002.11|22001.43|22001.43|22002.11|22002.11|22001.43|22001.43|0
1608718270000|2020-12-23 10:11:10|22002.21|22002.21|22002.14|22002.14|22002.21|22002.21|22002.14|22002.14|0
1608718280000|2020-12-23 10:11:20|22002.83|22002.83|22002.83|22002.83|22002.83|22002.83|22002.83|22002.83|0
1608718290000|2020-12-23 10:11:30|22000.76|22000.76|22000.76|22000.76|22000.76|22000.76|22000.76|22000.76|0
1608718310000|2020-12-23 10:11:50|21999.38|21999.38|21999.38|21999.38|21999.38|21999.38|21999.38|21999.38|0
1608718320000|2020-12-23 10:12:00|21994.49|21994.49|21990.05|21990.05|21994.49|21994.49|21988.46|21988.46|0
1608718370000|2020-12-23 10:12:50|21991.43|21991.43|21991.43|21991.43|21991.43|21991.43|21991.43|21991.43|0
1608718380000|2020-12-23 10:13:00|21989.84|21989.84|21988.01|21988.01|21989.84|21989.84|21988.01|21988.01|0
1608718410000|2020-12-23 10:13:30|21987.33|21987.33|21987.33|21987.33|21987.33|21987.33|21987.33|21987.33|0
1608718440000|2020-12-23 10:14:00|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|21990.09|0
1608718450000|2020-12-23 10:14:10|21991.15|21991.15|21993.32|21993.32|21993.6|21993.6|21991.15|21991.15|0
1608718460000|2020-12-23 10:14:20|21994.38|21994.38|21994.07|21994.07|21994.38|21994.38|21993.84|21993.84|0
1608718470000|2020-12-23 10:14:30|21995.13|21995.13|21995.13|21995.13|21995.13|21995.13|21995.13|21995.13|0
1608718490000|2020-12-23 10:14:50|21996.51|21996.51|21996.06|21996.06|21996.51|21996.51|21996.06|21996.06|0
1608718500000|2020-12-23 10:15:00|21995.83|21995.83|21994.65|21994.65|21995.83|21995.83|21994.65|21994.65|0
1608718510000|2020-12-23 10:15:10|21997|21997|21997.57|21997.57|21997.69|21997.69|21996.19|21996.19|0
1608718520000|2020-12-23 10:15:20|21998.36|21998.36|21997.57|21997.57|21998.36|21998.36|21997.57|21997.57|0
1608718530000|2020-12-23 10:15:30|21999.16|21999.16|21999.69|21999.69|21999.69|21999.69|21999.16|21999.16|0
1608718550000|2020-12-23 10:15:50|21999.16|21999.16|21997.25|21997.25|21999.16|21999.16|21997.25|21997.25|0
1608718570000|2020-12-23 10:16:10|21997.37|21997.37|21997.82|21997.82|21997.82|21997.82|21997.37|21997.37|0
1608718580000|2020-12-23 10:16:20|21997.29|21997.29|21997.07|21997.07|21997.29|21997.29|21997.07|21997.07|0
1608718590000|2020-12-23 10:16:30|21996.21|21996.21|21993.26|21993.26|21996.21|21996.21|21993.26|21993.26|0
1608718600000|2020-12-23 10:16:40|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|0
1608718610000|2020-12-23 10:16:50|21992.73|21992.73|21995.68|21995.68|21995.68|21995.68|21992.73|21992.73|0
1608718630000|2020-12-23 10:17:10|21995.91|21995.91|21995.91|21995.91|21995.91|21995.91|21995.91|21995.91|0
1608718650000|2020-12-23 10:17:30|21994.85|21994.85|21994.85|21994.85|21994.85|21994.85|21994.85|21994.85|0
1608718660000|2020-12-23 10:17:40|21995.38|21995.38|21993.28|21993.28|21995.38|21995.38|21993.28|21993.28|0
1608718670000|2020-12-23 10:17:50|21993.97|21993.97|21995.19|21995.19|21995.19|21995.19|21993.97|21993.97|0
1608718680000|2020-12-23 10:18:00|21994.99|21994.99|21997.16|21997.16|21997.16|21997.16|21994.99|21994.99|0
1608718690000|2020-12-23 10:18:10|21998.22|21998.22|22002.83|22002.83|22002.83|22002.83|21998.22|21998.22|0
1608718700000|2020-12-23 10:18:20|22002.9|22002.9|22001.91|22001.91|22002.9|22002.9|22001.84|22001.84|0
1608718710000|2020-12-23 10:18:30|22001.98|22001.98|22002.12|22002.12|22002.12|22002.12|22001.98|22001.98|0
1608718720000|2020-12-23 10:18:40|22005.55|22005.55|22005.03|22005.03|22006.08|22006.08|22005.03|22005.03|0
1608718730000|2020-12-23 10:18:50|22006.09|22006.09|22008.2|22008.2|22008.2|22008.2|22006.09|22006.09|0
1608718740000|2020-12-23 10:19:00|22010.95|22010.95|22008.2|22008.2|22010.95|22010.95|22008.2|22008.2|0
1608718750000|2020-12-23 10:19:10|22007.52|22007.52|21992.15|21992.15|22007.52|22007.52|21992.15|21992.15|0
1608718760000|2020-12-23 10:19:20|21991.47|21991.47|21990.8|21990.8|21991.71|21991.71|21990.8|21990.8|0
1608718770000|2020-12-23 10:19:30|21991.49|21991.49|21987.86|21987.86|21993.08|21993.08|21987.86|21987.86|0
1608718780000|2020-12-23 10:19:40|21987.18|21987.18|21988.55|21988.55|21988.55|21988.55|21987.18|21987.18|0
1608718800000|2020-12-23 10:20:00|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|21989.34|0
1608718810000|2020-12-23 10:20:10|21989.56|21989.56|21988.89|21988.89|21990.94|21990.94|21986.05|21986.05|0
1608718830000|2020-12-23 10:20:30|21987.83|21987.83|21985.07|21985.07|21987.83|21987.83|21985.07|21985.07|0
1608718840000|2020-12-23 10:20:40|21986.45|21986.45|21986.45|21986.45|21986.45|21986.45|21986.45|21986.45|0
1608718860000|2020-12-23 10:21:00|21985.67|21985.67|21985.67|21985.67|21985.67|21985.67|21985.67|21985.67|0
1608718900000|2020-12-23 10:21:40|21985.78|21985.78|21987.85|21987.85|21987.85|21987.85|21985.78|21985.78|0
1608718910000|2020-12-23 10:21:50|21987.96|21987.96|21986.58|21986.58|21987.96|21987.96|21986.58|21986.58|0
1608718930000|2020-12-23 10:22:10|21985.52|21985.52|21987.96|21987.96|21987.96|21987.96|21985.52|21985.52|0
1608718950000|2020-12-23 10:22:30|21987.74|21987.74|21988.75|21988.75|21988.75|21988.75|21987.74|21987.74|0
1608718960000|2020-12-23 10:22:40|21990.34|21990.34|21990.49|21990.49|21990.85|21990.85|21990.34|21990.34|0
1608718970000|2020-12-23 10:22:50|21990.43|21990.43|21990.96|21990.96|21990.96|21990.96|21990.43|21990.43|0
1608718980000|2020-12-23 10:23:00|21992.34|21992.34|21991.89|21991.89|21992.34|21992.34|21991.89|21991.89|0
1608719020000|2020-12-23 10:23:40|21992.42|21992.42|21992.42|21992.42|21994.34|21994.34|21992.42|21992.42|0
1608719040000|2020-12-23 10:24:00|21993.48|21993.48|21993.48|21993.48|21993.48|21993.48|21993.48|21993.48|0
1608719050000|2020-12-23 10:24:10|21993.37|21993.37|21993.37|21993.37|21993.37|21993.37|21993.37|21993.37|0
1608719060000|2020-12-23 10:24:20|21993.17|21993.17|21989.99|21989.99|21993.17|21993.17|21989.99|21989.99|0
1608719070000|2020-12-23 10:24:30|21991.58|21991.58|21994.43|21994.43|21994.43|21994.43|21991.58|21991.58|0
1608719080000|2020-12-23 10:24:40|21995.21|21995.21|21997.98|21997.98|21997.98|21997.98|21995.21|21995.21|0
1608719090000|2020-12-23 10:24:50|21998.51|21998.51|21996.27|21996.27|21998.51|21998.51|21995.74|21995.74|0
1608719110000|2020-12-23 10:25:10|21996.49|21996.49|21996.49|21996.49|21996.49|21996.49|21996.49|21996.49|0
1608719130000|2020-12-23 10:25:30|21995.96|21995.96|21997.02|21997.02|21997.02|21997.02|21995.96|21995.96|0
1608719140000|2020-12-23 10:25:40|21997.55|21997.55|21996.49|21996.49|21997.55|21997.55|21995.71|21995.71|0
1608719150000|2020-12-23 10:25:50|21997.87|21997.87|21993.52|21993.52|21997.87|21997.87|21993.52|21993.52|0
1608719160000|2020-12-23 10:26:00|21993.4|21993.4|21985.57|21985.57|21993.4|21993.4|21985.57|21985.57|0
1608719170000|2020-12-23 10:26:10|21987.69|21987.69|21983.69|21983.69|21987.69|21987.69|21983.69|21983.69|0
1608719180000|2020-12-23 10:26:20|21983.92|21983.92|21981.52|21981.52|21983.92|21983.92|21980.74|21980.74|0
1608719200000|2020-12-23 10:26:40|21983.11|21983.11|21982.58|21982.58|21983.11|21983.11|21982.58|21982.58|0
1608719240000|2020-12-23 10:27:20|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|21982.88|0
1608719250000|2020-12-23 10:27:30|21983.41|21983.41|21984.08|21984.08|21984.08|21984.08|21983.41|21983.41|0
1608719260000|2020-12-23 10:27:40|21985.47|21985.47|21986.67|21986.67|21986.67|21986.67|21985.47|21985.47|0
1608719270000|2020-12-23 10:27:50|21986.54|21986.54|21994.32|21994.32|21994.32|21994.32|21986.54|21986.54|0
1608719280000|2020-12-23 10:28:00|21995.69|21995.69|21995|21995|21995.69|21995.69|21995|21995|0
1608719290000|2020-12-23 10:28:10|21993.94|21993.94|21998.14|21998.14|21998.14|21998.14|21993.94|21993.94|0
1608719310000|2020-12-23 10:28:30|21998.36|21998.36|22003.49|22003.49|22003.6|22003.6|21998.36|21998.36|0
1608719330000|2020-12-23 10:28:50|22003.56|22003.56|22004.46|22004.46|22004.46|22004.46|22003.56|22003.56|0
1608719360000|2020-12-23 10:29:20|22005.84|22005.84|22005.84|22005.84|22005.84|22005.84|22005.84|22005.84|0
1608719390000|2020-12-23 10:29:50|22004.47|22004.47|22014.04|22014.04|22014.04|22014.04|22003.78|22003.78|0
1608719400000|2020-12-23 10:30:00|22012.67|22012.67|22009.66|22009.66|22012.67|22012.67|22009.39|22009.39|0
1608719410000|2020-12-23 10:30:10|22010.45|22010.45|22014.06|22014.06|22014.06|22014.06|22010.45|22010.45|0
1608719420000|2020-12-23 10:30:20|22014.18|22014.18|22013.65|22013.65|22014.18|22014.18|22013.65|22013.65|0
1608719450000|2020-12-23 10:30:50|22018.75|22018.75|22021.52|22021.52|22021.52|22021.52|22018.75|22018.75|0
1608719460000|2020-12-23 10:31:00|22020.73|22020.73|22018.43|22018.43|22020.73|22020.73|22018.43|22018.43|0
1608719470000|2020-12-23 10:31:10|22019.99|22019.99|22021.38|22021.38|22021.38|22021.38|22019.99|22019.99|0
1608719480000|2020-12-23 10:31:20|22021.6|22021.6|22021.6|22021.6|22021.6|22021.6|22021.6|22021.6|0
1608719490000|2020-12-23 10:31:30|22020.22|22020.22|22020.22|22020.22|22020.22|22020.22|22020.22|22020.22|0
1608719500000|2020-12-23 10:31:40|22021.6|22021.6|22026.51|22026.51|22026.72|22026.72|22021.6|22021.6|0
1608719510000|2020-12-23 10:31:50|22026.29|22026.29|22026.29|22026.29|22026.29|22026.29|22026.29|22026.29|0
1608719520000|2020-12-23 10:32:00|22025.76|22025.76|22024.58|22024.58|22025.76|22025.76|22022.84|22022.84|0
1608719530000|2020-12-23 10:32:10|22023.21|22023.21|22019.91|22019.91|22023.21|22023.21|22019.91|22019.91|0
1608719540000|2020-12-23 10:32:20|22020.6|22020.6|22020.36|22020.36|22020.6|22020.6|22020.36|22020.36|0
1608719550000|2020-12-23 10:32:30|22021.75|22021.75|22025.28|22025.28|22026.1|22026.1|22021.75|22021.75|0
1608719560000|2020-12-23 10:32:40|22022.51|22022.51|22021.35|22021.35|22022.51|22022.51|22021.13|22021.13|0
1608719570000|2020-12-23 10:32:50|22021.13|22021.13|22021.13|22021.13|22021.13|22021.13|22021.13|22021.13|0
1608719580000|2020-12-23 10:33:00|22020.89|22020.89|22020.89|22020.89|22020.89|22020.89|22020.89|22020.89|0
1608719590000|2020-12-23 10:33:10|22020.36|22020.36|22020.36|22020.36|22020.36|22020.36|22020.36|22020.36|0
1608719600000|2020-12-23 10:33:20|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|22021.75|0
1608719620000|2020-12-23 10:33:40|22022.28|22022.28|22023.66|22023.66|22023.66|22023.66|22022.28|22022.28|0
1608719630000|2020-12-23 10:33:50|22023.89|22023.89|22023.89|22023.89|22023.89|22023.89|22023.89|22023.89|0
1608719640000|2020-12-23 10:34:00|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|0
1608719670000|2020-12-23 10:34:30|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|22023.54|0
1608719680000|2020-12-23 10:34:40|22021.63|22021.63|22021.96|22021.96|22021.96|22021.96|22020.58|22020.58|0
1608719690000|2020-12-23 10:34:50|22021.75|22021.75|22014.54|22014.54|22021.89|22021.89|22014.54|22014.54|0
1608719700000|2020-12-23 10:35:00|22017.31|22017.31|22017.31|22017.31|22017.31|22017.31|22017.31|22017.31|0
1608719710000|2020-12-23 10:35:10|22014.96|22014.96|22014.15|22014.15|22015.74|22015.74|22014.15|22014.15|0
1608719730000|2020-12-23 10:35:30|22014.38|22014.38|22007.85|22007.85|22014.38|22014.38|22006.28|22006.28|0
1608719740000|2020-12-23 10:35:40|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|0
1608719750000|2020-12-23 10:35:50|22006.38|22006.38|22006.38|22006.38|22006.38|22006.38|22006.38|22006.38|0
1608719790000|2020-12-23 10:36:30|22004.03|22004.03|22004.03|22004.03|22004.03|22004.03|22004.03|22004.03|0
1608719800000|2020-12-23 10:36:40|22001.26|22001.26|22001.26|22001.26|22001.26|22001.26|22001.26|22001.26|0
1608719810000|2020-12-23 10:36:50|22000.82|22000.82|22003.79|22003.79|22005.96|22005.96|22000.82|22000.82|0
1608719820000|2020-12-23 10:37:00|22003.86|22003.86|21991.98|21991.98|22003.86|22003.86|21991.98|21991.98|0
1608719830000|2020-12-23 10:37:10|21992.76|21992.76|21991.19|21991.19|21993.55|21993.55|21991.19|21991.19|0
1608719840000|2020-12-23 10:37:20|21989.82|21989.82|21989.63|21989.63|21989.82|21989.82|21989.63|21989.63|0
1608719850000|2020-12-23 10:37:30|21987.51|21987.51|21987.63|21987.63|21987.63|21987.63|21987.51|21987.51|0
1608719860000|2020-12-23 10:37:40|21984.86|21984.86|21984.86|21984.86|21984.86|21984.86|21984.86|21984.86|0
1608719880000|2020-12-23 10:38:00|21986.45|21986.45|21990.81|21990.81|21990.81|21990.81|21986.45|21986.45|0
1608719890000|2020-12-23 10:38:10|21991.87|21991.87|21993.57|21993.57|21994.63|21994.63|21991.87|21991.87|0
1608719960000|2020-12-23 10:39:20|21994.96|21994.96|21994.96|21994.96|21994.96|21994.96|21994.96|21994.96|0
1608719970000|2020-12-23 10:39:30|21990.05|21990.05|21988.67|21988.67|21990.05|21990.05|21988.67|21988.67|0
1608719980000|2020-12-23 10:39:40|21986.32|21986.32|21986.32|21986.32|21986.32|21986.32|21986.32|21986.32|0
1608719990000|2020-12-23 10:39:50|21986.25|21986.25|21985.19|21985.19|21986.25|21986.25|21985.19|21985.19|0
1608720000000|2020-12-23 10:40:00|21983.81|21983.81|21979.73|21979.73|21985.27|21985.27|21979.2|21979.2|0
1608720010000|2020-12-23 10:40:10|21979.2|21979.2|21979.2|21979.2|21979.2|21979.2|21979.2|21979.2|0
1608720020000|2020-12-23 10:40:20|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|21978.52|0
1608720030000|2020-12-23 10:40:30|21977.73|21977.73|21980.18|21980.18|21981.56|21981.56|21977.73|21977.73|0
1608720040000|2020-12-23 10:40:40|21979.39|21979.39|21979.39|21979.39|21979.39|21979.39|21979.39|21979.39|0
1608720050000|2020-12-23 10:40:50|21979.17|21979.17|21979.17|21979.17|21979.17|21979.17|21979.17|21979.17|0
1608720060000|2020-12-23 10:41:00|21979.24|21979.24|21979.24|21979.24|21979.24|21979.24|21979.24|21979.24|0
1608720070000|2020-12-23 10:41:10|21978.55|21978.55|21979.19|21979.19|21979.19|21979.19|21978.41|21978.41|0
1608720080000|2020-12-23 10:41:20|21979.4|21979.4|21979.68|21979.68|21979.68|21979.68|21978.62|21978.62|0
1608720100000|2020-12-23 10:41:40|21980.21|21980.21|21980.21|21980.21|21980.21|21980.21|21980.21|21980.21|0
1608720110000|2020-12-23 10:41:50|21980.99|21980.99|21980.99|21980.99|21980.99|21980.99|21980.99|21980.99|0
1608720120000|2020-12-23 10:42:00|21981.21|21981.21|21996.84|21996.84|21999.61|21999.61|21981.21|21981.21|0
1608720140000|2020-12-23 10:42:20|21998.23|21998.23|21998.23|21998.23|21998.23|21998.23|21998.23|21998.23|0
1608720170000|2020-12-23 10:42:50|21995.05|21995.05|21993.59|21993.59|21995.05|21995.05|21993.59|21993.59|0
1608720180000|2020-12-23 10:43:00|21991.53|21991.53|21991.53|21991.53|21991.53|21991.53|21991.53|21991.53|0
1608720190000|2020-12-23 10:43:10|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|21992.59|0
1608720210000|2020-12-23 10:43:30|21991.22|21991.22|21991.22|21991.22|21991.22|21991.22|21991.22|21991.22|0
1608720220000|2020-12-23 10:43:40|21990.43|21990.43|21986.28|21986.28|21990.43|21990.43|21986.28|21986.28|0
1608720260000|2020-12-23 10:44:20|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|21987.66|0
1608720270000|2020-12-23 10:44:30|21987.43|21987.43|21987.36|21987.36|21987.43|21987.43|21987.36|21987.36|0
1608720280000|2020-12-23 10:44:40|21988.14|21988.14|21987.5|21987.5|21988.14|21988.14|21987.5|21987.5|0
1608720300000|2020-12-23 10:45:00|21987.72|21987.72|21990.87|21990.87|21990.87|21990.87|21987.72|21987.72|0
1608720320000|2020-12-23 10:45:20|21992.46|21992.46|21992.99|21992.99|21992.99|21992.99|21992.46|21992.46|0
1608720360000|2020-12-23 10:46:00|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|21992.77|0
1608720370000|2020-12-23 10:46:10|21993.3|21993.3|21998.83|21998.83|21999.05|21999.05|21993.3|21993.3|0
1608720380000|2020-12-23 10:46:20|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|21999.06|0
1608720400000|2020-12-23 10:46:40|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|22001.81|0
1608720420000|2020-12-23 10:47:00|22001.69|22001.69|22001.57|22001.57|22001.69|22001.69|22001.57|22001.57|0
1608720430000|2020-12-23 10:47:10|21998.81|21998.81|21987.39|21987.39|21998.81|21998.81|21987.39|21987.39|0
1608720440000|2020-12-23 10:47:20|21987.17|21987.17|21985.9|21985.9|21987.17|21987.17|21983.13|21983.13|0
1608720450000|2020-12-23 10:47:30|21986.96|21986.96|21988.35|21988.35|21988.35|21988.35|21986.96|21986.96|0
1608720460000|2020-12-23 10:47:40|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|0
1608720470000|2020-12-23 10:47:50|21988.64|21988.64|21988.64|21988.64|21988.64|21988.64|21988.64|21988.64|0
1608720480000|2020-12-23 10:48:00|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|21988.57|0
1608720500000|2020-12-23 10:48:20|21991.01|21991.01|21991.01|21991.01|21991.01|21991.01|21991.01|21991.01|0
1608720520000|2020-12-23 10:48:40|21991.13|21991.13|21991.01|21991.01|21991.13|21991.13|21991.01|21991.01|0
1608720550000|2020-12-23 10:49:10|21992.6|21992.6|21991.22|21991.22|21992.6|21992.6|21991.22|21991.22|0
1608720560000|2020-12-23 10:49:20|21991.75|21991.75|21994.51|21994.51|21994.51|21994.51|21991.75|21991.75|0
1608720590000|2020-12-23 10:49:50|21994.71|21994.71|21995.39|21995.39|21995.39|21995.39|21994.71|21994.71|0
1608720600000|2020-12-23 10:50:00|21993.33|21993.33|21992.65|21992.65|21993.33|21993.33|21992.65|21992.65|0
1608720610000|2020-12-23 10:50:10|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|21992.87|0
1608720620000|2020-12-23 10:50:20|21993.56|21993.56|21992.06|21992.06|21993.56|21993.56|21991.97|21991.97|0
1608720640000|2020-12-23 10:50:40|21993.63|21993.63|21993.41|21993.41|21993.63|21993.63|21993.41|21993.41|0
1608720650000|2020-12-23 10:50:50|21993.53|21993.53|21993.53|21993.53|21993.53|21993.53|21993.53|21993.53|0
1608720660000|2020-12-23 10:51:00|21994.22|21994.22|21994.22|21994.22|21994.22|21994.22|21994.22|21994.22|0
1608720670000|2020-12-23 10:51:10|21995.28|21995.28|21997.84|21997.84|21997.84|21997.84|21995.09|21995.09|0
1608720680000|2020-12-23 10:51:20|21999.22|21999.22|22000.6|22000.6|22000.6|22000.6|21999.22|21999.22|0
1608720730000|2020-12-23 10:52:10|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|0
1608720740000|2020-12-23 10:52:20|22001.2|22001.2|22000.35|22000.35|22001.73|22001.73|22000.35|22000.35|0
1608720760000|2020-12-23 10:52:40|22001.41|22001.41|22001.41|22001.41|22001.41|22001.41|22001.41|22001.41|0
1608720770000|2020-12-23 10:52:50|22001.19|22001.19|21999.91|21999.91|22001.19|22001.19|21999.84|21999.84|0
1608720780000|2020-12-23 10:53:00|21999.97|21999.97|21995.55|21995.55|21999.97|21999.97|21995.55|21995.55|0
1608720810000|2020-12-23 10:53:30|21995.33|21995.33|21995.33|21995.33|21995.33|21995.33|21995.33|21995.33|0
1608720820000|2020-12-23 10:53:40|21995.55|21995.55|21995.33|21995.33|21995.55|21995.55|21995.33|21995.33|0
1608720850000|2020-12-23 10:54:10|21994.54|21994.54|21999.61|21999.61|21999.61|21999.61|21994.54|21994.54|0
1608720860000|2020-12-23 10:54:20|21999.54|21999.54|21999.31|21999.31|21999.54|21999.54|21999.31|21999.31|0
1608720870000|2020-12-23 10:54:30|21998.63|21998.63|21998.63|21998.63|21998.63|21998.63|21998.63|21998.63|0
1608720880000|2020-12-23 10:54:40|21997.25|21997.25|21998.15|21998.15|21998.15|21998.15|21996.56|21996.56|0
1608720890000|2020-12-23 10:54:50|21997.62|21997.62|22000.37|22000.37|22000.37|22000.37|21997.62|21997.62|0
1608720900000|2020-12-23 10:55:00|22001.76|22001.76|22001.76|22001.76|22001.98|22001.98|22001.76|22001.76|0
1608720920000|2020-12-23 10:55:20|22001.53|22001.53|22003.1|22003.1|22003.1|22003.1|22001.53|22001.53|0
1608720930000|2020-12-23 10:55:30|22004.16|22004.16|22003.47|22003.47|22004.16|22004.16|22003.47|22003.47|0
1608720950000|2020-12-23 10:55:50|22003.54|22003.54|22003.54|22003.54|22003.54|22003.54|22003.54|22003.54|0
1608720970000|2020-12-23 10:56:10|22003.31|22003.31|22003.31|22003.31|22003.31|22003.31|22003.31|22003.31|0
1608720980000|2020-12-23 10:56:20|22002.53|22002.53|22000.02|22000.02|22002.53|22002.53|22000.02|22000.02|0
1608720990000|2020-12-23 10:56:30|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|21998.96|0
1608721000000|2020-12-23 10:56:40|21997.9|21997.9|21997.9|21997.9|21997.9|21997.9|21997.9|21997.9|0
1608721020000|2020-12-23 10:57:00|21998.13|21998.13|21998.13|21998.13|21998.13|21998.13|21998.13|21998.13|0
1608721040000|2020-12-23 10:57:20|21995.36|21995.36|21995.36|21995.36|21995.36|21995.36|21995.36|21995.36|0
1608721050000|2020-12-23 10:57:30|21995.59|21995.59|21994.2|21994.2|21995.59|21995.59|21994.2|21994.2|0
1608721070000|2020-12-23 10:57:50|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|0
1608721090000|2020-12-23 10:58:10|21996.96|21996.96|21996.96|21996.96|21996.96|21996.96|21996.96|21996.96|0
1608721100000|2020-12-23 10:58:20|21996.51|21996.51|21996.51|21996.51|21996.51|21996.51|21996.51|21996.51|0
1608721130000|2020-12-23 10:58:50|21996.29|21996.29|21996.29|21996.29|21996.29|21996.29|21996.29|21996.29|0
1608721140000|2020-12-23 10:59:00|21995.51|21995.51|21995.51|21995.51|21995.51|21995.51|21995.51|21995.51|0
1608721160000|2020-12-23 10:59:20|21993.94|21993.94|21992.56|21992.56|21993.94|21993.94|21992.56|21992.56|0
1608721170000|2020-12-23 10:59:30|21989.8|21989.8|21988.23|21988.23|21989.8|21989.8|21988.23|21988.23|0
1608721180000|2020-12-23 10:59:40|21987.99|21987.99|21993.2|21993.2|21993.2|21993.2|21987.99|21987.99|0
1608721190000|2020-12-23 10:59:50|21993.14|21993.14|21993.18|21993.18|21993.18|21993.18|21992.95|21992.95|0
1608721210000|2020-12-23 11:00:10|21993.87|21993.87|21993.41|21993.41|21994.1|21994.1|21993.41|21993.41|0
1608721220000|2020-12-23 11:00:20|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|21992.02|0
1608721230000|2020-12-23 11:00:30|21989.26|21989.26|21987.78|21987.78|21989.26|21989.26|21987.67|21987.67|0
1608721240000|2020-12-23 11:00:40|21988.57|21988.57|21988.69|21988.69|21988.69|21988.69|21988.57|21988.57|0
1608721250000|2020-12-23 11:00:50|21987.9|21987.9|21987.12|21987.12|21987.9|21987.9|21987.12|21987.12|0
1608721280000|2020-12-23 11:01:20|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|21987.65|0
1608721290000|2020-12-23 11:01:30|21987.12|21987.12|21987.65|21987.65|21987.65|21987.65|21986.59|21986.59|0
1608721300000|2020-12-23 11:01:40|21987.12|21987.12|21986.59|21986.59|21987.12|21987.12|21986.59|21986.59|0
1608721320000|2020-12-23 11:02:00|21984.53|21984.53|21976.35|21976.35|21984.53|21984.53|21975.29|21975.29|0
1608721330000|2020-12-23 11:02:10|21976.16|21976.16|21968.65|21968.65|21976.16|21976.16|21968.65|21968.65|0
1608721350000|2020-12-23 11:02:30|21968.12|21968.12|21964.24|21964.24|21968.65|21968.65|21962.87|21962.87|0
1608721360000|2020-12-23 11:02:40|21962.87|21962.87|21962.75|21962.75|21962.87|21962.87|21962.75|21962.75|0
1608721380000|2020-12-23 11:03:00|21962.98|21962.98|21957.35|21957.35|21962.98|21962.98|21957.35|21957.35|0
1608721390000|2020-12-23 11:03:10|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|0
1608721410000|2020-12-23 11:03:30|21958.72|21958.72|21958.72|21958.72|21958.72|21958.72|21958.72|21958.72|0
1608721430000|2020-12-23 11:03:50|21958.38|21958.38|21958.38|21958.38|21958.38|21958.38|21958.38|21958.38|0
1608721440000|2020-12-23 11:04:00|21959.16|21959.16|21959.16|21959.16|21959.16|21959.16|21959.16|21959.16|0
1608721450000|2020-12-23 11:04:10|21958.38|21958.38|21963.5|21963.5|21963.5|21963.5|21958.38|21958.38|0
1608721460000|2020-12-23 11:04:20|21964.18|21964.18|21962.62|21962.62|21964.18|21964.18|21962.62|21962.62|0
1608721470000|2020-12-23 11:04:30|21962.39|21962.39|21962.16|21962.16|21962.39|21962.39|21962.16|21962.16|0
1608721480000|2020-12-23 11:04:40|21961.94|21961.94|21958.44|21958.44|21961.94|21961.94|21957.99|21957.99|0
1608721500000|2020-12-23 11:05:00|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|21960.03|0
1608721510000|2020-12-23 11:05:10|21964.12|21964.12|21964.99|21964.99|21964.99|21964.99|21964.12|21964.12|0
1608721520000|2020-12-23 11:05:20|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|0
1608721530000|2020-12-23 11:05:30|21967.16|21967.16|21966.37|21966.37|21967.16|21967.16|21966.37|21966.37|0
1608721540000|2020-12-23 11:05:40|21966.49|21966.49|21966.35|21966.35|21966.49|21966.49|21966.35|21966.35|0
1608721580000|2020-12-23 11:06:20|21966.13|21966.13|21966.13|21966.13|21966.13|21966.13|21966.13|21966.13|0
1608721590000|2020-12-23 11:06:30|21963.36|21963.36|21962.58|21962.58|21963.36|21963.36|21962.58|21962.58|0
1608721620000|2020-12-23 11:07:00|21960.46|21960.46|21961.31|21961.31|21961.31|21961.31|21959.93|21959.93|0
1608721630000|2020-12-23 11:07:10|21961.54|21961.54|21961.54|21961.54|21961.54|21961.54|21961.54|21961.54|0
1608721640000|2020-12-23 11:07:20|21962.07|21962.07|21962.07|21962.07|21962.07|21962.07|21962.07|21962.07|0
1608721660000|2020-12-23 11:07:40|21964.42|21964.42|21962.85|21962.85|21965.2|21965.2|21962.85|21962.85|0
1608721670000|2020-12-23 11:07:50|21962.97|21962.97|21964.65|21964.65|21964.65|21964.65|21962.97|21962.97|0
1608721680000|2020-12-23 11:08:00|21964.43|21964.43|21965.61|21965.61|21965.61|21965.61|21964.43|21964.43|0
1608721690000|2020-12-23 11:08:10|21965.08|21965.08|21966.67|21966.67|21966.67|21966.67|21965.08|21965.08|0
1608721700000|2020-12-23 11:08:20|21966.9|21966.9|21967.43|21967.43|21967.43|21967.43|21966.9|21966.9|0
1608721720000|2020-12-23 11:08:40|21967.22|21967.22|21967.22|21967.22|21967.22|21967.22|21967.22|21967.22|0
1608721730000|2020-12-23 11:08:50|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|21967.43|0
1608721740000|2020-12-23 11:09:00|21969.78|21969.78|21971.16|21971.16|21971.16|21971.16|21969.78|21969.78|0
1608721750000|2020-12-23 11:09:10|21971.69|21971.69|21971.55|21971.55|21971.69|21971.69|21971.55|21971.55|0
1608721760000|2020-12-23 11:09:20|21971.89|21971.89|21971.89|21971.89|21971.89|21971.89|21971.89|21971.89|0
1608721770000|2020-12-23 11:09:30|21971.36|21971.36|21969.01|21969.01|21971.36|21971.36|21969.01|21969.01|0
1608721790000|2020-12-23 11:09:50|21968.48|21968.48|21969.54|21969.54|21969.54|21969.54|21968.48|21968.48|0
1608721800000|2020-12-23 11:10:00|21970.07|21970.07|21971.28|21971.28|21971.28|21971.28|21969.91|21969.91|0
1608721810000|2020-12-23 11:10:10|21971.81|21971.81|21974.16|21974.16|21974.16|21974.16|21971.81|21971.81|0
1608721830000|2020-12-23 11:10:30|21974.69|21974.69|21975.22|21975.22|21975.22|21975.22|21974.69|21974.69|0
1608721840000|2020-12-23 11:10:40|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|21975.44|0
1608721870000|2020-12-23 11:11:10|21974.91|21974.91|21974.91|21974.91|21974.91|21974.91|21974.91|21974.91|0
1608721880000|2020-12-23 11:11:20|21975.44|21975.44|21977.29|21977.29|21979.6|21979.6|21975.44|21975.44|0
1608721890000|2020-12-23 11:11:30|21975.92|21975.92|21977.98|21977.98|21977.98|21977.98|21975.92|21975.92|0
1608721900000|2020-12-23 11:11:40|21977.86|21977.86|21977.86|21977.86|21977.86|21977.86|21977.86|21977.86|0
1608721910000|2020-12-23 11:11:50|21977.33|21977.33|21975.95|21975.95|21978.39|21978.39|21975.95|21975.95|0
1608721920000|2020-12-23 11:12:00|21975.42|21975.42|21970.03|21970.03|21975.42|21975.42|21970.03|21970.03|0
1608721940000|2020-12-23 11:12:20|21971.09|21971.09|21975.35|21975.35|21975.35|21975.35|21971.09|21971.09|0
1608721950000|2020-12-23 11:12:30|21975.47|21975.47|21973.79|21973.79|21975.47|21975.47|21973.79|21973.79|0
1608721960000|2020-12-23 11:12:40|21973|21973|21973.53|21973.53|21974.59|21974.59|21973|21973|0
1608721970000|2020-12-23 11:12:50|21974.32|21974.32|21976.38|21976.38|21976.38|21976.38|21974.32|21974.32|0
1608721990000|2020-12-23 11:13:10|21974.79|21974.79|21974.01|21974.01|21974.79|21974.79|21974.01|21974.01|0
1608722000000|2020-12-23 11:13:20|21972.63|21972.63|21968.39|21968.39|21972.63|21972.63|21968.39|21968.39|0
1608722010000|2020-12-23 11:13:30|21968.17|21968.17|21968.95|21968.95|21968.95|21968.95|21968.17|21968.17|0
1608722020000|2020-12-23 11:13:40|21966.6|21966.6|21964.48|21964.48|21966.6|21966.6|21964.48|21964.48|0
1608722030000|2020-12-23 11:13:50|21963.09|21963.09|21960.93|21960.93|21963.09|21963.09|21960.7|21960.7|0
1608722050000|2020-12-23 11:14:10|21960.4|21960.4|21956.04|21956.04|21960.4|21960.4|21956.04|21956.04|0
1608722060000|2020-12-23 11:14:20|21958.48|21958.48|21958.48|21958.48|21958.48|21958.48|21958.48|21958.48|0
1608722070000|2020-12-23 11:14:30|21958.6|21958.6|21959.05|21959.05|21959.05|21959.05|21958.6|21958.6|0
1608722080000|2020-12-23 11:14:40|21958.52|21958.52|21958.52|21958.52|21958.52|21958.52|21958.52|21958.52|0
1608722100000|2020-12-23 11:15:00|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|21958.76|0
1608722110000|2020-12-23 11:15:10|21958.54|21958.54|21958.54|21958.54|21958.54|21958.54|21958.54|21958.54|0
1608722120000|2020-12-23 11:15:20|21959.07|21959.07|21959.75|21959.75|21959.75|21959.75|21959.07|21959.07|0
1608722130000|2020-12-23 11:15:30|21962.52|21962.52|21964.11|21964.11|21964.11|21964.11|21962.52|21962.52|0
1608722140000|2020-12-23 11:15:40|21964.9|21964.9|21968.42|21968.42|21968.95|21968.95|21964.9|21964.9|0
1608722180000|2020-12-23 11:16:20|21966.86|21966.86|21966.07|21966.07|21966.86|21966.86|21966.07|21966.07|0
1608722250000|2020-12-23 11:17:30|21964.51|21964.51|21964.51|21964.51|21964.51|21964.51|21964.51|21964.51|0
1608722270000|2020-12-23 11:17:50|21959.94|21959.94|21959.44|21959.44|21959.94|21959.94|21958.66|21958.66|0
1608722280000|2020-12-23 11:18:00|21958.38|21958.38|21957.01|21957.01|21958.38|21958.38|21956.23|21956.23|0
1608722300000|2020-12-23 11:18:20|21956.78|21956.78|21954.02|21954.02|21956.78|21956.78|21954.02|21954.02|0
1608722310000|2020-12-23 11:18:30|21953.95|21953.95|21953.95|21953.95|21953.95|21953.95|21953.95|21953.95|0
1608722320000|2020-12-23 11:18:40|21954.63|21954.63|21954.63|21954.63|21954.63|21954.63|21954.63|21954.63|0
1608722340000|2020-12-23 11:19:00|21953.85|21953.85|21953.85|21953.85|21953.85|21953.85|21953.85|21953.85|0
1608722350000|2020-12-23 11:19:10|21954.54|21954.54|21955.32|21955.32|21955.32|21955.32|21954.54|21954.54|0
1608722360000|2020-12-23 11:19:20|21953.73|21953.73|21953.73|21953.73|21953.73|21953.73|21953.73|21953.73|0
1608722370000|2020-12-23 11:19:30|21953.04|21953.04|21953.04|21953.04|21953.04|21953.04|21953.04|21953.04|0
1608722380000|2020-12-23 11:19:40|21952.98|21952.98|21952.29|21952.29|21952.98|21952.98|21952.29|21952.29|0
1608722390000|2020-12-23 11:19:50|21952.07|21952.07|21951.38|21951.38|21952.07|21952.07|21951.38|21951.38|0
1608722400000|2020-12-23 11:20:00|21950.01|21950.01|21950.54|21950.54|21950.54|21950.54|21950.01|21950.01|0
1608722430000|2020-12-23 11:20:30|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|21950.76|0
1608722460000|2020-12-23 11:21:00|21950.99|21950.99|21950.55|21950.55|21950.99|21950.99|21947.07|21947.07|0
1608722470000|2020-12-23 11:21:10|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|0
1608722490000|2020-12-23 11:21:30|21949.83|21949.83|21949.83|21949.83|21949.83|21949.83|21949.83|21949.83|0
1608722500000|2020-12-23 11:21:40|21948.45|21948.45|21946.86|21946.86|21950.01|21950.01|21946.86|21946.86|0
1608722510000|2020-12-23 11:21:50|21946.17|21946.17|21946.17|21946.17|21946.17|21946.17|21946.17|21946.17|0
1608722590000|2020-12-23 11:23:10|21944.79|21944.79|21944.79|21944.79|21944.79|21944.79|21944.79|21944.79|0
1608722600000|2020-12-23 11:23:20|21946.36|21946.36|21944.53|21944.53|21946.36|21946.36|21944.53|21944.53|0
1608722610000|2020-12-23 11:23:30|21944|21944|21944.53|21944.53|21944.53|21944.53|21944|21944|0
1608722620000|2020-12-23 11:23:40|21944.3|21944.3|21945.65|21945.65|21945.65|21945.65|21944.06|21944.06|0
1608722630000|2020-12-23 11:23:50|21944.59|21944.59|21943.71|21943.71|21944.59|21944.59|21943.03|21943.03|0
1608722650000|2020-12-23 11:24:10|21944.49|21944.49|21944.55|21944.55|21944.55|21944.55|21943.96|21943.96|0
1608722660000|2020-12-23 11:24:20|21944.44|21944.44|21944.5|21944.5|21944.5|21944.5|21944.44|21944.44|0
1608722690000|2020-12-23 11:24:50|21944.28|21944.28|21939.41|21939.41|21944.28|21944.28|21939.41|21939.41|0
1608722700000|2020-12-23 11:25:00|21938.88|21938.88|21939.41|21939.41|21939.41|21939.41|21938.35|21938.35|0
1608722710000|2020-12-23 11:25:10|21940.8|21940.8|21940.8|21940.8|21940.8|21940.8|21940.8|21940.8|0
1608722720000|2020-12-23 11:25:20|21941.58|21941.58|21941.58|21941.58|21941.58|21941.58|21941.58|21941.58|0
1608722730000|2020-12-23 11:25:30|21939.99|21939.99|21942.37|21942.37|21942.37|21942.37|21939.99|21939.99|0
1608722740000|2020-12-23 11:25:40|21941.84|21941.84|21943.75|21943.75|21943.75|21943.75|21941.84|21941.84|0
1608722750000|2020-12-23 11:25:50|21943.52|21943.52|21943.52|21943.52|21943.52|21943.52|21943.52|21943.52|0
1608722760000|2020-12-23 11:26:00|21943.75|21943.75|21944.53|21944.53|21944.53|21944.53|21943.75|21943.75|0
1608722770000|2020-12-23 11:26:10|21944|21944|21944.75|21944.75|21944.75|21944.75|21944|21944|0
1608722780000|2020-12-23 11:26:20|21944.98|21944.98|21948.31|21948.31|21948.31|21948.31|21944.98|21944.98|0
1608722790000|2020-12-23 11:26:30|21950.75|21950.75|21950.22|21950.22|21950.75|21950.75|21950.22|21950.22|0
1608722800000|2020-12-23 11:26:40|21950.75|21950.75|21950.75|21950.75|21950.75|21950.75|21950.75|21950.75|0
1608722820000|2020-12-23 11:27:00|21951.53|21951.53|21951.53|21951.53|21952.22|21952.22|21951.53|21951.53|0
1608722830000|2020-12-23 11:27:10|21954.3|21954.3|21955.36|21955.36|21955.36|21955.36|21954.3|21954.3|0
1608722840000|2020-12-23 11:27:20|21955.81|21955.81|21954.44|21954.44|21955.81|21955.81|21954.44|21954.44|0
1608722860000|2020-12-23 11:27:40|21955.22|21955.22|21955.98|21955.98|21955.98|21955.98|21955.22|21955.22|0
1608722870000|2020-12-23 11:27:50|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|21956.76|0
1608722880000|2020-12-23 11:28:00|21954.41|21954.41|21954.41|21954.41|21954.41|21954.41|21954.41|21954.41|0
1608722890000|2020-12-23 11:28:10|21954.64|21954.64|21954.64|21954.64|21954.64|21954.64|21954.64|21954.64|0
1608722900000|2020-12-23 11:28:20|21954.57|21954.57|21954.57|21954.57|21954.57|21954.57|21954.57|21954.57|0
1608722910000|2020-12-23 11:28:30|21953.79|21953.79|21955.13|21955.13|21955.13|21955.13|21953.56|21953.56|0
1608722940000|2020-12-23 11:29:00|21947.67|21947.67|21945.91|21945.91|21947.67|21947.67|21945.91|21945.91|0
1608722960000|2020-12-23 11:29:20|21945.38|21945.38|21946.95|21946.95|21946.95|21946.95|21945.38|21945.38|0
1608723000000|2020-12-23 11:30:00|21947.06|21947.06|21947.06|21947.06|21947.06|21947.06|21947.06|21947.06|0
1608723010000|2020-12-23 11:30:10|21947.59|21947.59|21948.32|21948.32|21948.32|21948.32|21947.59|21947.59|0
1608723020000|2020-12-23 11:30:20|21948.39|21948.39|21951.82|21951.82|21951.82|21951.82|21948.25|21948.25|0
1608723030000|2020-12-23 11:30:30|21951.7|21951.7|21952.17|21952.17|21952.17|21952.17|21951.7|21951.7|0
1608723040000|2020-12-23 11:30:40|21952.29|21952.29|21952.41|21952.41|21952.41|21952.41|21952.29|21952.29|0
1608723050000|2020-12-23 11:30:50|21952.29|21952.29|21952.76|21952.76|21952.76|21952.76|21952.29|21952.29|0
1608723060000|2020-12-23 11:31:00|21952.41|21952.41|21953.53|21953.53|21953.53|21953.53|21952.41|21952.41|0
1608723070000|2020-12-23 11:31:10|21953.75|21953.75|21953.28|21953.28|21953.75|21953.75|21953.28|21953.28|0
1608723080000|2020-12-23 11:31:20|21953.75|21953.75|21953.87|21953.87|21953.87|21953.87|21953.75|21953.75|0
1608723090000|2020-12-23 11:31:30|21953.99|21953.99|21955.5|21955.5|21955.5|21955.5|21953.64|21953.64|0
1608723100000|2020-12-23 11:31:40|21955.27|21955.27|21955.03|21955.03|21955.27|21955.27|21955.03|21955.03|0
1608723130000|2020-12-23 11:32:10|21953.65|21953.65|21953.65|21953.65|21953.65|21953.65|21953.65|21953.65|0
1608723140000|2020-12-23 11:32:20|21953.41|21953.41|21953.3|21953.3|21953.53|21953.53|21953.3|21953.3|0
1608723150000|2020-12-23 11:32:30|21953.18|21953.18|21953.18|21953.18|21953.18|21953.18|21953.18|21953.18|0
1608723160000|2020-12-23 11:32:40|21950.73|21950.73|21948.67|21948.67|21950.73|21950.73|21947.08|21947.08|0
1608723170000|2020-12-23 11:32:50|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|21945.7|0
1608723180000|2020-12-23 11:33:00|21945.58|21945.58|21940.59|21940.59|21946.2|21946.2|21940.59|21940.59|0
1608723190000|2020-12-23 11:33:10|21942.18|21942.18|21944.94|21944.94|21944.94|21944.94|21942.18|21942.18|0
1608723210000|2020-12-23 11:33:30|21942.59|21942.59|21942.47|21942.47|21942.59|21942.59|21942.47|21942.47|0
1608723220000|2020-12-23 11:33:40|21942|21942|21942.17|21942.17|21942.17|21942.17|21941.94|21941.94|0
1608723230000|2020-12-23 11:33:50|21941.48|21941.48|21939.74|21939.74|21941.48|21941.48|21939.21|21939.21|0
1608723240000|2020-12-23 11:34:00|21940.42|21940.42|21942.06|21942.06|21943.12|21943.12|21940.42|21940.42|0
1608723250000|2020-12-23 11:34:10|21942.75|21942.75|21942.75|21942.75|21942.75|21942.75|21942.75|21942.75|0
1608723260000|2020-12-23 11:34:20|21942.3|21942.3|21940.02|21940.02|21942.3|21942.3|21937.41|21937.41|0
1608723270000|2020-12-23 11:34:30|21939.49|21939.49|21938.8|21938.8|21939.49|21939.49|21938.8|21938.8|0
1608723280000|2020-12-23 11:34:40|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|21939.33|0
1608723300000|2020-12-23 11:35:00|21937.96|21937.96|21936.32|21936.32|21938.74|21938.74|21936.32|21936.32|0
1608723310000|2020-12-23 11:35:10|21936.26|21936.26|21936.19|21936.19|21936.26|21936.26|21936.19|21936.19|0
1608723340000|2020-12-23 11:35:40|21936.98|21936.98|21939.03|21939.03|21939.15|21939.15|21936.98|21936.98|0
1608723360000|2020-12-23 11:36:00|21938.91|21938.91|21939.15|21939.15|21939.15|21939.15|21938.91|21938.91|0
1608723370000|2020-12-23 11:36:10|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|0
1608723380000|2020-12-23 11:36:20|21938.91|21938.91|21938.91|21938.91|21938.91|21938.91|21938.91|21938.91|0
1608723400000|2020-12-23 11:36:40|21937.85|21937.85|21943.1|21943.1|21943.1|21943.1|21937.85|21937.85|0
1608723410000|2020-12-23 11:36:50|21942.04|21942.04|21935.62|21935.62|21942.04|21942.04|21935.62|21935.62|0
1608723420000|2020-12-23 11:37:00|21937|21937|21938.04|21938.04|21938.04|21938.04|21936.47|21936.47|0
1608723430000|2020-12-23 11:37:10|21938.57|21938.57|21936.47|21936.47|21938.57|21938.57|21936.47|21936.47|0
1608723450000|2020-12-23 11:37:30|21935.78|21935.78|21935.78|21935.78|21935.78|21935.78|21935.78|21935.78|0
1608723460000|2020-12-23 11:37:40|21936.57|21936.57|21936.57|21936.57|21936.57|21936.57|21936.57|21936.57|0
1608723480000|2020-12-23 11:38:00|21935.78|21935.78|21930.13|21930.13|21935.78|21935.78|21927.51|21927.51|0
1608723500000|2020-12-23 11:38:20|21928.54|21928.54|21930.13|21930.13|21930.13|21930.13|21928.54|21928.54|0
1608723510000|2020-12-23 11:38:30|21932.2|21932.2|21932.75|21932.75|21932.75|21932.75|21930.68|21930.68|0
1608723520000|2020-12-23 11:38:40|21932.88|21932.88|21933.57|21933.57|21934.35|21934.35|21931.98|21931.98|0
1608723530000|2020-12-23 11:38:50|21932.79|21932.79|21933.57|21933.57|21933.57|21933.57|21932.79|21932.79|0
1608723540000|2020-12-23 11:39:00|21934.1|21934.1|21934.1|21934.1|21934.1|21934.1|21934.1|21934.1|0
1608723550000|2020-12-23 11:39:10|21935.16|21935.16|21935.69|21935.69|21935.69|21935.69|21935.16|21935.16|0
1608723560000|2020-12-23 11:39:20|21938.44|21938.44|21937.98|21937.98|21938.44|21938.44|21937.98|21937.98|0
1608723600000|2020-12-23 11:40:00|21937.79|21937.79|21939.3|21939.3|21939.39|21939.39|21937.79|21937.79|0
1608723610000|2020-12-23 11:40:10|21939.18|21939.18|21938.65|21938.65|21939.18|21939.18|21938.65|21938.65|0
1608723630000|2020-12-23 11:40:30|21944.19|21944.19|21944.19|21944.19|21944.19|21944.19|21944.19|21944.19|0
1608723640000|2020-12-23 11:40:40|21940.15|21940.15|21938.09|21938.09|21940.15|21940.15|21938.09|21938.09|0
1608723650000|2020-12-23 11:40:50|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|21938.78|0
1608723680000|2020-12-23 11:41:20|21936.01|21936.01|21934.44|21934.44|21936.01|21936.01|21930.76|21930.76|0
1608723690000|2020-12-23 11:41:30|21934.22|21934.22|21936.14|21936.14|21936.14|21936.14|21934.22|21934.22|0
1608723710000|2020-12-23 11:41:50|21937.2|21937.2|21937.08|21937.08|21937.2|21937.2|21937.08|21937.08|0
1608723720000|2020-12-23 11:42:00|21936.55|21936.55|21936.43|21936.43|21936.55|21936.55|21936.43|21936.43|0
1608723730000|2020-12-23 11:42:10|21936.31|21936.31|21936.31|21936.31|21936.31|21936.31|21936.31|21936.31|0
1608723760000|2020-12-23 11:42:40|21937.1|21937.1|21937.1|21937.1|21937.1|21937.1|21937.1|21937.1|0
1608723770000|2020-12-23 11:42:50|21935.71|21935.71|21936.5|21936.5|21936.5|21936.5|21935.71|21935.71|0
1608723810000|2020-12-23 11:43:30|21936.03|21936.03|21937.41|21937.41|21937.41|21937.41|21936.03|21936.03|0
1608723840000|2020-12-23 11:44:00|21940.18|21940.18|21942.08|21942.08|21942.08|21942.08|21940.18|21940.18|0
1608723850000|2020-12-23 11:44:10|21942.61|21942.61|21943.2|21943.2|21943.2|21943.2|21942.61|21942.61|0
1608723860000|2020-12-23 11:44:20|21943.42|21943.42|21943.66|21943.66|21943.66|21943.66|21943.42|21943.42|0
1608723870000|2020-12-23 11:44:30|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|21943.54|0
1608723880000|2020-12-23 11:44:40|21945.89|21945.89|21949.72|21949.72|21949.72|21949.72|21945.89|21945.89|0
1608723910000|2020-12-23 11:45:10|21950.78|21950.78|21950.78|21950.78|21950.78|21950.78|21950.78|21950.78|0
1608723920000|2020-12-23 11:45:20|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|21950.66|0
1608723930000|2020-12-23 11:45:30|21950.78|21950.78|21951.84|21951.84|21951.84|21951.84|21950.78|21950.78|0
1608723960000|2020-12-23 11:46:00|21954.61|21954.61|21954.61|21954.61|21954.61|21954.61|21954.61|21954.61|0
1608723980000|2020-12-23 11:46:20|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|21953.82|0
1608723990000|2020-12-23 11:46:30|21952.23|21952.23|21952.23|21952.23|21952.23|21952.23|21952.23|21952.23|0
1608724000000|2020-12-23 11:46:40|21950.85|21950.85|21953.6|21953.6|21953.6|21953.6|21950.85|21950.85|0
1608724050000|2020-12-23 11:47:30|21953.41|21953.41|21956.78|21956.78|21956.78|21956.78|21953.34|21953.34|0
1608724060000|2020-12-23 11:47:40|21956.54|21956.54|21956.19|21956.19|21956.61|21956.61|21956.19|21956.19|0
1608724070000|2020-12-23 11:47:50|21953.42|21953.42|21953.42|21953.42|21953.42|21953.42|21953.42|21953.42|0
1608724090000|2020-12-23 11:48:10|21953.95|21953.95|21952.57|21952.57|21953.95|21953.95|21952.57|21952.57|0
1608724100000|2020-12-23 11:48:20|21950.66|21950.66|21950.43|21950.43|21950.66|21950.66|21950.43|21950.43|0
1608724110000|2020-12-23 11:48:30|21952|21952|21952.79|21952.79|21952.79|21952.79|21952|21952|0
1608724120000|2020-12-23 11:48:40|21952.72|21952.72|21952.5|21952.5|21952.72|21952.72|21952.5|21952.5|0
1608724130000|2020-12-23 11:48:50|21956.65|21956.65|21955.96|21955.96|21956.65|21956.65|21955.96|21955.96|0
1608724160000|2020-12-23 11:49:20|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|0
1608724170000|2020-12-23 11:49:30|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|21959.26|0
1608724180000|2020-12-23 11:49:40|21959.13|21959.13|21959.59|21959.59|21959.59|21959.59|21959.13|21959.13|0
1608724190000|2020-12-23 11:49:50|21960.65|21960.65|21960.65|21960.65|21960.65|21960.65|21960.65|21960.65|0
1608724230000|2020-12-23 11:50:30|21959.59|21959.59|21957.42|21957.42|21959.59|21959.59|21957.42|21957.42|0
1608724240000|2020-12-23 11:50:40|21956.04|21956.04|21956.04|21956.04|21956.04|21956.04|21956.04|21956.04|0
1608724270000|2020-12-23 11:51:10|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|0
1608724310000|2020-12-23 11:51:50|21960.19|21960.19|21960.19|21960.19|21960.19|21960.19|21960.19|21960.19|0
1608724320000|2020-12-23 11:52:00|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|21957.42|0
1608724340000|2020-12-23 11:52:20|21957.86|21957.86|21957.86|21957.86|21957.86|21957.86|21957.86|21957.86|0
1608724370000|2020-12-23 11:52:50|21960.22|21960.22|21959.43|21959.43|21960.22|21960.22|21959.43|21959.43|0
1608724380000|2020-12-23 11:53:00|21960.22|21960.22|21960.22|21960.22|21960.22|21960.22|21960.22|21960.22|0
1608724390000|2020-12-23 11:53:10|21961.59|21961.59|21961.59|21961.59|21961.59|21961.59|21961.59|21961.59|0
1608724420000|2020-12-23 11:53:40|21961.98|21961.98|21961.98|21961.98|21961.98|21961.98|21961.98|21961.98|0
1608724440000|2020-12-23 11:54:00|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|21964.63|0
1608724500000|2020-12-23 11:55:00|21963.84|21963.84|21963.84|21963.84|21963.84|21963.84|21963.84|21963.84|0
1608724510000|2020-12-23 11:55:10|21963.31|21963.31|21963.53|21963.53|21964.06|21964.06|21963.31|21963.31|0
1608724520000|2020-12-23 11:55:20|21964.32|21964.32|21965.38|21965.38|21965.38|21965.38|21964.32|21964.32|0
1608724530000|2020-12-23 11:55:30|21966.76|21966.76|21967.11|21967.11|21967.11|21967.11|21966.76|21966.76|0
1608724540000|2020-12-23 11:55:40|21967.9|21967.9|21969.49|21969.49|21969.49|21969.49|21967.9|21967.9|0
1608724560000|2020-12-23 11:56:00|21972.47|21972.47|21975.16|21975.16|21975.16|21975.16|21972.47|21972.47|0
1608724570000|2020-12-23 11:56:10|21976.22|21976.22|21978.36|21978.36|21978.36|21978.36|21976.22|21976.22|0
1608724590000|2020-12-23 11:56:30|21976.77|21976.77|21975.4|21975.4|21976.77|21976.77|21975.4|21975.4|0
1608724610000|2020-12-23 11:56:50|21974.01|21974.01|21974.01|21974.01|21974.01|21974.01|21974.01|21974.01|0
1608724620000|2020-12-23 11:57:00|21974.8|21974.8|21974.8|21974.8|21974.8|21974.8|21974.8|21974.8|0
1608724630000|2020-12-23 11:57:10|21974.01|21974.01|21979.69|21979.69|21979.69|21979.69|21974.01|21974.01|0
1608724640000|2020-12-23 11:57:20|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|21980.47|0
1608724660000|2020-12-23 11:57:40|21981.25|21981.25|21981.25|21981.25|21981.25|21981.25|21981.25|21981.25|0
1608724680000|2020-12-23 11:58:00|21982.04|21982.04|21982.04|21982.04|21982.04|21982.04|21982.04|21982.04|0
1608724690000|2020-12-23 11:58:10|21983.1|21983.1|21986.39|21986.39|21986.39|21986.39|21983.1|21983.1|0
1608724710000|2020-12-23 11:58:30|21987.45|21987.45|21992.15|21992.15|21992.15|21992.15|21987.45|21987.45|0
1608724720000|2020-12-23 11:58:40|21992.37|21992.37|21992.37|21992.37|21992.37|21992.37|21992.37|21992.37|0
1608724730000|2020-12-23 11:58:50|21992.14|21992.14|21991.36|21991.36|21992.14|21992.14|21991.36|21991.36|0
1608724760000|2020-12-23 11:59:20|21992.95|21992.95|22005.32|22005.32|22005.32|22005.32|21992.95|21992.95|0
1608724770000|2020-12-23 11:59:30|22006.01|22006.01|22006.01|22006.01|22006.01|22006.01|22006.01|22006.01|0
1608724780000|2020-12-23 11:59:40|22007.6|22007.6|22012.85|22012.85|22012.85|22012.85|22007.6|22007.6|0
1608724790000|2020-12-23 11:59:50|22013.07|22013.07|22019.84|22019.84|22019.84|22019.84|22013.07|22013.07|0
1608724800000|2020-12-23 12:00:00|22020.31|22020.31|22007.68|22007.68|22020.31|22020.31|22007.01|22007.01|0
1608724810000|2020-12-23 12:00:10|22005.56|22005.56|22003.18|22003.18|22005.56|22005.56|22003.18|22003.18|0
1608724820000|2020-12-23 12:00:20|22002.4|22002.4|21982.61|21982.61|22002.4|22002.4|21981.22|21981.22|0
1608724830000|2020-12-23 12:00:30|21984.17|21984.17|21981.41|21981.41|21984.17|21984.17|21981.41|21981.41|0
1608724850000|2020-12-23 12:00:50|21983.76|21983.76|21983.76|21983.76|21983.76|21983.76|21983.76|21983.76|0
1608724860000|2020-12-23 12:01:00|21984.44|21984.44|21984.44|21984.44|21984.44|21984.44|21984.44|21984.44|0
1608724890000|2020-12-23 12:01:30|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|21984.51|0
1608724900000|2020-12-23 12:01:40|21982.95|21982.95|21984.54|21984.54|21984.54|21984.54|21982.95|21982.95|0
1608724910000|2020-12-23 12:01:50|21983.48|21983.48|21983.48|21983.48|21983.48|21983.48|21983.48|21983.48|0
1608724920000|2020-12-23 12:02:00|21983.12|21983.12|21982.81|21982.81|21983.34|21983.34|21982.81|21982.81|0
1608724930000|2020-12-23 12:02:10|21982.46|21982.46|21987.87|21987.87|21987.87|21987.87|21982.46|21982.46|0
1608724940000|2020-12-23 12:02:20|21988.4|21988.4|21989.6|21989.6|21989.6|21989.6|21988.4|21988.4|0
1608724950000|2020-12-23 12:02:30|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|21994.46|0
1608724970000|2020-12-23 12:02:50|21995.25|21995.25|21994.46|21994.46|21995.25|21995.25|21994.46|21994.46|0
1608724980000|2020-12-23 12:03:00|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|0
1608725020000|2020-12-23 12:03:40|21996.64|21996.64|21996.64|21996.64|21996.64|21996.64|21996.64|21996.64|0
1608725030000|2020-12-23 12:03:50|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|21995.58|0
1608725050000|2020-12-23 12:04:10|21995.36|21995.36|21995.29|21995.29|21995.36|21995.36|21995.29|21995.29|0
1608725060000|2020-12-23 12:04:20|21994.76|21994.76|21990.58|21990.58|21994.76|21994.76|21990.58|21990.58|0
1608725070000|2020-12-23 12:04:30|21990.36|21990.36|21985.22|21985.22|21990.36|21990.36|21985.22|21985.22|0
1608725110000|2020-12-23 12:05:10|21987.99|21987.99|21987.99|21987.99|21987.99|21987.99|21987.99|21987.99|0
1608725140000|2020-12-23 12:05:40|21987.46|21987.46|21987.46|21987.46|21987.46|21987.46|21987.46|21987.46|0
1608725160000|2020-12-23 12:06:00|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|21987.23|0
1608725170000|2020-12-23 12:06:10|21987.01|21987.01|21987.01|21987.01|21987.01|21987.01|21987.01|21987.01|0
1608725180000|2020-12-23 12:06:20|21988.29|21988.29|21988.52|21988.52|21988.52|21988.52|21988.29|21988.29|0
1608725190000|2020-12-23 12:06:30|21989.05|21989.05|21988.52|21988.52|21989.05|21989.05|21988.52|21988.52|0
1608725210000|2020-12-23 12:06:50|21988.59|21988.59|21988.59|21988.59|21988.59|21988.59|21988.59|21988.59|0
1608725220000|2020-12-23 12:07:00|21988.72|21988.72|21988.72|21988.72|21988.72|21988.72|21988.72|21988.72|0
1608725230000|2020-12-23 12:07:10|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|0
1608725250000|2020-12-23 12:07:30|21990.42|21990.42|21989.85|21989.85|21990.42|21990.42|21989.72|21989.72|0
1608725260000|2020-12-23 12:07:40|21987.09|21987.09|21985.7|21985.7|21987.09|21987.09|21985.7|21985.7|0
1608725270000|2020-12-23 12:07:50|21985.35|21985.35|21985.35|21985.35|21985.35|21985.35|21985.35|21985.35|0
1608725280000|2020-12-23 12:08:00|21982.58|21982.58|21978.95|21978.95|21982.58|21982.58|21978.95|21978.95|0
1608725290000|2020-12-23 12:08:10|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|21978.42|0
1608725310000|2020-12-23 12:08:30|21975.77|21975.77|21976.61|21976.61|21976.61|21976.61|21975.77|21975.77|0
1608725320000|2020-12-23 12:08:40|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|21975.83|0
1608725370000|2020-12-23 12:09:30|21973.76|21973.76|21975.33|21975.33|21975.33|21975.33|21973.76|21973.76|0
1608725400000|2020-12-23 12:10:00|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|21975.78|0
1608725440000|2020-12-23 12:10:40|21975.56|21975.56|21975.27|21975.27|21975.56|21975.56|21975.27|21975.27|0
1608725450000|2020-12-23 12:10:50|21975.13|21975.13|21974.07|21974.07|21975.13|21975.13|21974.07|21974.07|0
1608725460000|2020-12-23 12:11:00|21972.69|21972.69|21972.69|21972.69|21972.69|21972.69|21972.69|21972.69|0
1608725470000|2020-12-23 12:11:10|21974.28|21974.28|21973.97|21973.97|21974.5|21974.5|21973.97|21973.97|0
1608725490000|2020-12-23 12:11:30|21973.44|21973.44|21965.14|21965.14|21973.44|21973.44|21965.14|21965.14|0
1608725530000|2020-12-23 12:12:10|21965.03|21965.03|21965.36|21965.36|21965.36|21965.36|21964.91|21964.91|0
1608725540000|2020-12-23 12:12:20|21966.74|21966.74|21966.74|21966.74|21966.74|21966.74|21966.74|21966.74|0
1608725550000|2020-12-23 12:12:30|21968.13|21968.13|21968.13|21968.13|21968.13|21968.13|21968.13|21968.13|0
1608725570000|2020-12-23 12:12:50|21969.72|21969.72|21970.56|21970.56|21970.56|21970.56|21969.72|21969.72|0
1608725580000|2020-12-23 12:13:00|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|21971.01|0
1608725590000|2020-12-23 12:13:10|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|21972.07|0
1608725630000|2020-12-23 12:13:50|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|21970.48|0
1608725640000|2020-12-23 12:14:00|21970.25|21970.25|21969.72|21969.72|21970.25|21970.25|21969.72|21969.72|0
1608725670000|2020-12-23 12:14:30|21969.19|21969.19|21969.19|21969.19|21969.19|21969.19|21969.19|21969.19|0
1608725680000|2020-12-23 12:14:40|21969.72|21969.72|21969.72|21969.72|21969.72|21969.72|21969.72|21969.72|0
1608725690000|2020-12-23 12:14:50|21968.34|21968.34|21974.76|21974.76|21974.76|21974.76|21968.34|21968.34|0
1608725720000|2020-12-23 12:15:20|21972.47|21972.47|21971.09|21971.09|21972.47|21972.47|21971.09|21971.09|0
1608725730000|2020-12-23 12:15:30|21970.56|21970.56|21971.34|21971.34|21971.34|21971.34|21970.56|21970.56|0
1608725750000|2020-12-23 12:15:50|21972.72|21972.72|21972.72|21972.72|21972.72|21972.72|21972.66|21972.66|0
1608725790000|2020-12-23 12:16:30|21972.95|21972.95|21974.32|21974.32|21974.32|21974.32|21972.95|21972.95|0
1608725800000|2020-12-23 12:16:40|21974.77|21974.77|21974.54|21974.54|21974.77|21974.77|21974.54|21974.54|0
1608725820000|2020-12-23 12:17:00|21974.42|21974.42|21975.2|21975.2|21975.2|21975.2|21974.42|21974.42|0
1608725830000|2020-12-23 12:17:10|21974.98|21974.98|21974.2|21974.2|21974.98|21974.98|21972.63|21972.63|0
1608725840000|2020-12-23 12:17:20|21973.75|21973.75|21973.75|21973.75|21973.75|21973.75|21973.75|21973.75|0
1608725860000|2020-12-23 12:17:40|21972.18|21972.18|21971.57|21971.57|21972.18|21972.18|21971.12|21971.12|0
1608725870000|2020-12-23 12:17:50|21971.38|21971.38|21971.19|21971.19|21971.38|21971.38|21971.19|21971.19|0
1608725880000|2020-12-23 12:18:00|21972.25|21972.25|21972.25|21972.25|21972.25|21972.25|21972.25|21972.25|0
1608725890000|2020-12-23 12:18:10|21972.47|21972.47|21972.47|21972.47|21972.47|21972.47|21972.47|21972.47|0
1608725920000|2020-12-23 12:18:40|21972.7|21972.7|21972.7|21972.7|21972.7|21972.7|21972.7|21972.7|0
1608725930000|2020-12-23 12:18:50|21969.19|21969.19|21967.13|21967.13|21969.19|21969.19|21967.13|21967.13|0
1608725990000|2020-12-23 12:19:50|21966.1|21966.1|21965.98|21965.98|21966.1|21966.1|21965.98|21965.98|0
1608726000000|2020-12-23 12:20:00|21965.75|21965.75|21965.75|21965.75|21965.75|21965.75|21965.75|21965.75|0
1608726020000|2020-12-23 12:20:20|21965.52|21965.52|21965.52|21965.52|21965.52|21965.52|21965.52|21965.52|0
1608726030000|2020-12-23 12:20:30|21965.64|21965.64|21965.65|21965.65|21965.86|21965.86|21965.59|21965.59|0
1608726060000|2020-12-23 12:21:00|21965.3|21965.3|21965.3|21965.3|21965.3|21965.3|21965.3|21965.3|0
1608726080000|2020-12-23 12:21:20|21964.85|21964.85|21964.79|21964.79|21964.85|21964.85|21964.79|21964.79|0
1608726130000|2020-12-23 12:22:10|21964.72|21964.72|21964.72|21964.72|21964.72|21964.72|21964.72|21964.72|0
1608726150000|2020-12-23 12:22:30|21962.37|21962.37|21966.52|21966.52|21966.52|21966.52|21962.37|21962.37|0
1608726170000|2020-12-23 12:22:50|21966.19|21966.19|21966.72|21966.72|21966.72|21966.72|21966.19|21966.19|0
1608726180000|2020-12-23 12:23:00|21966.61|21966.61|21966.25|21966.25|21966.61|21966.61|21966.25|21966.25|0
1608726200000|2020-12-23 12:23:20|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|21966.37|0
1608726210000|2020-12-23 12:23:30|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|0
1608726240000|2020-12-23 12:24:00|21965.45|21965.45|21965.59|21965.59|21965.59|21965.59|21965.45|21965.45|0
1608726250000|2020-12-23 12:24:10|21965.11|21965.11|21965.17|21965.17|21965.17|21965.17|21965.11|21965.11|0
1608726270000|2020-12-23 12:24:30|21965.7|21965.7|21965.7|21965.7|21965.7|21965.7|21965.7|21965.7|0
1608726280000|2020-12-23 12:24:40|21964.64|21964.64|21964.64|21964.64|21964.64|21964.64|21964.64|21964.64|0
1608726290000|2020-12-23 12:24:50|21964.11|21964.11|21961.67|21961.67|21964.11|21964.11|21961.67|21961.67|0
1608726300000|2020-12-23 12:25:00|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|21961.14|0
1608726310000|2020-12-23 12:25:10|21960.61|21960.61|21957.91|21957.91|21960.61|21960.61|21957.91|21957.91|0
1608726320000|2020-12-23 12:25:20|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|21955.75|0
1608726330000|2020-12-23 12:25:30|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|21957.13|0
1608726340000|2020-12-23 12:25:40|21956.6|21956.6|21952.24|21952.24|21956.6|21956.6|21952.24|21952.24|0
1608726360000|2020-12-23 12:26:00|21951.18|21951.18|21950.93|21950.93|21951.18|21951.18|21950.93|21950.93|0
1608726390000|2020-12-23 12:26:30|21950.7|21950.7|21950.7|21950.7|21950.7|21950.7|21950.7|21950.7|0
1608726400000|2020-12-23 12:26:40|21950.48|21950.48|21949.42|21949.42|21950.48|21950.48|21949.42|21949.42|0
1608726410000|2020-12-23 12:26:50|21949.53|21949.53|21949.53|21949.53|21949.53|21949.53|21949.53|21949.53|0
1608726430000|2020-12-23 12:27:10|21950.06|21950.06|21950.06|21950.06|21950.06|21950.06|21950.06|21950.06|0
1608726450000|2020-12-23 12:27:30|21950.29|21950.29|21950.29|21950.29|21950.29|21950.29|21950.29|21950.29|0
1608726460000|2020-12-23 12:27:40|21949.76|21949.76|21949.76|21949.76|21949.76|21949.76|21949.76|21949.76|0
1608726510000|2020-12-23 12:28:30|21950.21|21950.21|21948.64|21948.64|21950.21|21950.21|21948.64|21948.64|0
1608726520000|2020-12-23 12:28:40|21948.11|21948.11|21948.11|21948.11|21948.11|21948.11|21948.11|21948.11|0
1608726530000|2020-12-23 12:28:50|21948.9|21948.9|21947.51|21947.51|21948.9|21948.9|21947.51|21947.51|0
1608726540000|2020-12-23 12:29:00|21946.98|21946.98|21946.98|21946.98|21946.98|21946.98|21946.98|21946.98|0
1608726550000|2020-12-23 12:29:10|21946.45|21946.45|21945.92|21945.92|21946.45|21946.45|21944.54|21944.54|0
1608726560000|2020-12-23 12:29:20|21946.45|21946.45|21945.92|21945.92|21946.45|21946.45|21945.92|21945.92|0
1608726570000|2020-12-23 12:29:30|21943.57|21943.57|21943.57|21943.57|21943.57|21943.57|21943.57|21943.57|0
1608726590000|2020-12-23 12:29:50|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|21944.1|0
1608726620000|2020-12-23 12:30:20|21943.91|21943.91|21943.91|21943.91|21943.91|21943.91|21943.91|21943.91|0
1608726630000|2020-12-23 12:30:30|21944.14|21944.14|21943.9|21943.9|21944.43|21944.43|21943.9|21943.9|0
1608726640000|2020-12-23 12:30:40|21943.97|21943.97|21946.51|21946.51|21946.51|21946.51|21943.97|21943.97|0
1608726650000|2020-12-23 12:30:50|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|21946.73|0
1608726660000|2020-12-23 12:31:00|21946.8|21946.8|21945.41|21945.41|21946.8|21946.8|21945.41|21945.41|0
1608726670000|2020-12-23 12:31:10|21945.77|21945.77|21948|21948|21948.77|21948.77|21945.77|21945.77|0
1608726680000|2020-12-23 12:31:20|21947.47|21947.47|21946.14|21946.14|21947.47|21947.47|21946.14|21946.14|0
1608726720000|2020-12-23 12:32:00|21945.95|21945.95|21945.83|21945.83|21945.95|21945.95|21945.83|21945.83|0
1608726740000|2020-12-23 12:32:20|21946.36|21946.36|21946.36|21946.36|21946.36|21946.36|21946.36|21946.36|0
1608726810000|2020-12-23 12:33:30|21947.42|21947.42|21947.42|21947.42|21947.42|21947.42|21947.42|21947.42|0
1608726820000|2020-12-23 12:33:40|21946.74|21946.74|21944.92|21944.92|21946.74|21946.74|21944.92|21944.92|0
1608726830000|2020-12-23 12:33:50|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|21943.86|0
1608726850000|2020-12-23 12:34:10|21943.07|21943.07|21943.07|21943.07|21943.07|21943.07|21943.07|21943.07|0
1608726870000|2020-12-23 12:34:30|21940.38|21940.38|21938.8|21938.8|21940.38|21940.38|21938.8|21938.8|0
1608726880000|2020-12-23 12:34:40|21939.48|21939.48|21939.48|21939.48|21939.48|21939.48|21939.48|21939.48|0
1608726890000|2020-12-23 12:34:50|21939.72|21939.72|21939.72|21939.72|21939.72|21939.72|21939.72|21939.72|0
1608726900000|2020-12-23 12:35:00|21943.38|21943.38|21946.58|21946.58|21946.58|21946.58|21943.38|21943.38|0
1608726910000|2020-12-23 12:35:10|21948.64|21948.64|21951.63|21951.63|21951.86|21951.86|21948.64|21948.64|0
1608726920000|2020-12-23 12:35:20|21952.16|21952.16|21952.69|21952.69|21952.69|21952.69|21952.16|21952.16|0
1608726930000|2020-12-23 12:35:30|21952.47|21952.47|21954.82|21954.82|21954.82|21954.82|21952.47|21952.47|0
1608726940000|2020-12-23 12:35:40|21955.05|21955.05|21955.05|21955.05|21955.05|21955.05|21955.05|21955.05|0
1608726950000|2020-12-23 12:35:50|21957.11|21957.11|21963.54|21963.54|21963.54|21963.54|21957.11|21957.11|0
1608726960000|2020-12-23 12:36:00|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|21963.01|0
1608726970000|2020-12-23 12:36:10|21961.64|21961.64|21963.21|21963.21|21963.21|21963.21|21961.64|21961.64|0
1608726980000|2020-12-23 12:36:20|21960.44|21960.44|21959.66|21959.66|21960.44|21960.44|21959.66|21959.66|0
1608727020000|2020-12-23 12:37:00|21958.27|21958.27|21958.27|21958.27|21958.27|21958.27|21958.27|21958.27|0
1608727030000|2020-12-23 12:37:10|21958.05|21958.05|21956.46|21956.46|21958.05|21958.05|21956.46|21956.46|0
1608727040000|2020-12-23 12:37:20|21955.4|21955.4|21955.4|21955.4|21955.4|21955.4|21955.4|21955.4|0
1608727050000|2020-12-23 12:37:30|21954.01|21954.01|21954.8|21954.8|21954.8|21954.8|21954.01|21954.01|0
1608727110000|2020-12-23 12:38:30|21953.41|21953.41|21952.04|21952.04|21953.41|21953.41|21952.04|21952.04|0
1608727140000|2020-12-23 12:39:00|21951.81|21951.81|21950.22|21950.22|21951.81|21951.81|21950.22|21950.22|0
1608727150000|2020-12-23 12:39:10|21949.99|21949.99|21946.14|21946.14|21949.99|21949.99|21945.08|21945.08|0
1608727160000|2020-12-23 12:39:20|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|21947.53|0
1608727170000|2020-12-23 12:39:30|21947.41|21947.41|21951.24|21951.24|21951.24|21951.24|21947.41|21947.41|0
1608727200000|2020-12-23 12:40:00|21950.45|21950.45|21950.45|21950.45|21950.45|21950.45|21950.45|21950.45|0
1608727210000|2020-12-23 12:40:10|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|0
1608727220000|2020-12-23 12:40:20|21950.71|21950.71|21949.33|21949.33|21950.71|21950.71|21949.33|21949.33|0
1608727230000|2020-12-23 12:40:30|21947.96|21947.96|21947.96|21947.96|21947.96|21947.96|21947.96|21947.96|0
1608727240000|2020-12-23 12:40:40|21949.02|21949.02|21949.02|21949.02|21949.02|21949.02|21949.02|21949.02|0
1608727250000|2020-12-23 12:40:50|21949.25|21949.25|21949.25|21949.25|21949.25|21949.25|21949.25|21949.25|0
1608727260000|2020-12-23 12:41:00|21951.31|21951.31|21951.84|21951.84|21951.84|21951.84|21951.31|21951.31|0
1608727270000|2020-12-23 12:41:10|21950.47|21950.47|21949.78|21949.78|21950.47|21950.47|21949.78|21949.78|0
1608727310000|2020-12-23 12:41:50|21949.59|21949.59|21949.4|21949.4|21949.59|21949.59|21949.4|21949.4|0
1608727320000|2020-12-23 12:42:00|21949.93|21949.93|21950.46|21950.46|21950.46|21950.46|21949.93|21949.93|0
1608727340000|2020-12-23 12:42:20|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|21949.77|0
1608727370000|2020-12-23 12:42:50|21948.39|21948.39|21948.39|21948.39|21948.39|21948.39|21948.39|21948.39|0
1608727400000|2020-12-23 12:43:20|21949.78|21949.78|21949.78|21949.78|21949.78|21949.78|21949.78|21949.78|0
1608727440000|2020-12-23 12:44:00|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|21952.53|0
1608727490000|2020-12-23 12:44:50|21950.96|21950.96|21950.96|21950.96|21950.96|21950.96|21950.96|21950.96|0
1608727500000|2020-12-23 12:45:00|21949.9|21949.9|21947.13|21947.13|21949.9|21949.9|21947.13|21947.13|0
1608727510000|2020-12-23 12:45:10|21947.66|21947.66|21953.08|21953.08|21953.08|21953.08|21947.66|21947.66|0
1608727520000|2020-12-23 12:45:20|21953.86|21953.86|21956.84|21956.84|21956.84|21956.84|21953.86|21953.86|0
1608727530000|2020-12-23 12:45:30|21956.16|21956.16|21955.93|21955.93|21956.16|21956.16|21955.93|21955.93|0
1608727550000|2020-12-23 12:45:50|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|21956.46|0
1608727570000|2020-12-23 12:46:10|21955.4|21955.4|21954.02|21954.02|21955.4|21955.4|21954.02|21954.02|0
1608727610000|2020-12-23 12:46:50|21953.49|21953.49|21953.49|21953.49|21953.49|21953.49|21952.43|21952.43|0
1608727620000|2020-12-23 12:47:00|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|21955.08|0
1608727630000|2020-12-23 12:47:10|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|21956.99|0
1608727640000|2020-12-23 12:47:20|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|21957.52|0
1608727650000|2020-12-23 12:47:30|21958.05|21958.05|21962.94|21962.94|21962.94|21962.94|21958.05|21958.05|0
1608727660000|2020-12-23 12:47:40|21963.47|21963.47|21963.47|21963.47|21963.47|21963.47|21963.47|21963.47|0
1608727670000|2020-12-23 12:47:50|21964|21964|21964.53|21964.53|21964.53|21964.53|21964|21964|0
1608727680000|2020-12-23 12:48:00|21965.22|21965.22|21963.56|21963.56|21965.22|21965.22|21963.56|21963.56|0
1608727690000|2020-12-23 12:48:10|21963.44|21963.44|21966.59|21966.59|21966.59|21966.59|21963.21|21963.21|0
1608727700000|2020-12-23 12:48:20|21966.47|21966.47|21967.86|21967.86|21967.86|21967.86|21966.47|21966.47|0
1608727720000|2020-12-23 12:48:40|21965.94|21965.94|21967|21967|21967|21967|21965.94|21965.94|0
1608727740000|2020-12-23 12:49:00|21967.53|21967.53|21967|21967|21967.53|21967.53|21967|21967|0
1608727750000|2020-12-23 12:49:10|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|21966.47|0
1608727780000|2020-12-23 12:49:40|21966.28|21966.28|21966.47|21966.47|21966.47|21966.47|21966.28|21966.28|0
1608727790000|2020-12-23 12:49:50|21965.94|21965.94|21965.94|21965.94|21965.94|21965.94|21965.94|21965.94|0
1608727800000|2020-12-23 12:50:00|21967|21967|21966.85|21966.85|21968.92|21968.92|21966.85|21966.85|0
1608727830000|2020-12-23 12:50:30|21967.31|21967.31|21967.31|21967.31|21967.31|21967.31|21967.31|21967.31|0
1608727860000|2020-12-23 12:51:00|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|0
1608727880000|2020-12-23 12:51:20|21966.44|21966.44|21966.44|21966.44|21966.44|21966.44|21966.44|21966.44|0
1608727920000|2020-12-23 12:52:00|21966.97|21966.97|21962.6|21962.6|21966.97|21966.97|21962.6|21962.6|0
1608727930000|2020-12-23 12:52:10|21961.03|21961.03|21959.99|21959.99|21961.03|21961.03|21959.46|21959.46|0
1608727940000|2020-12-23 12:52:20|21956.7|21956.7|21955.13|21955.13|21956.7|21956.7|21955.13|21955.13|0
1608727950000|2020-12-23 12:52:30|21956.19|21956.19|21956.19|21956.19|21956.19|21956.19|21956.19|21956.19|0
1608727960000|2020-12-23 12:52:40|21956.72|21956.72|21958.76|21958.76|21960.67|21960.67|21956.72|21956.72|0
1608727990000|2020-12-23 12:53:10|21961.2|21961.2|21961.2|21961.2|21961.73|21961.73|21961.2|21961.2|0
1608728000000|2020-12-23 12:53:20|21963.64|21963.64|21963.64|21963.64|21963.64|21963.64|21963.64|21963.64|0
1608728010000|2020-12-23 12:53:30|21964.17|21964.17|21966.34|21966.34|21966.34|21966.34|21964.17|21964.17|0
1608728020000|2020-12-23 12:53:40|21967.12|21967.12|21966.89|21966.89|21967.12|21967.12|21966.89|21966.89|0
1608728030000|2020-12-23 12:53:50|21968.7|21968.7|21970.07|21970.07|21970.07|21970.07|21968.7|21968.7|0
1608728060000|2020-12-23 12:54:20|21974.43|21974.43|21976|21976|21976|21976|21974.43|21974.43|0
1608728070000|2020-12-23 12:54:30|21976.53|21976.53|21976.53|21976.53|21976.53|21976.53|21976.53|21976.53|0
1608728080000|2020-12-23 12:54:40|21977.21|21977.21|21977.21|21977.21|21977.21|21977.21|21977.21|21977.21|0
1608728110000|2020-12-23 12:55:10|21977.74|21977.74|21977.74|21977.74|21977.74|21977.74|21977.74|21977.74|0
1608728120000|2020-12-23 12:55:20|21976.68|21976.68|21976.68|21976.68|21976.68|21976.68|21976.68|21976.68|0
1608728130000|2020-12-23 12:55:30|21975.62|21975.62|21976.99|21976.99|21976.99|21976.99|21975.62|21975.62|0
1608728150000|2020-12-23 12:55:50|21978.05|21978.05|21978.05|21978.05|21978.05|21978.05|21978.05|21978.05|0
1608728180000|2020-12-23 12:56:20|21971.78|21971.78|21971.78|21971.78|21971.78|21971.78|21971.78|21971.78|0
1608728210000|2020-12-23 12:56:50|21973.37|21973.37|21977.43|21977.43|21977.43|21977.43|21973.37|21973.37|0
1608728230000|2020-12-23 12:57:10|21978.49|21978.49|21978.49|21978.49|21978.49|21978.49|21978.49|21978.49|0
1608728240000|2020-12-23 12:57:20|21976.43|21976.43|21975.9|21975.9|21976.43|21976.43|21975.9|21975.9|0
1608728250000|2020-12-23 12:57:30|21975.37|21975.37|21975.37|21975.37|21975.37|21975.37|21975.37|21975.37|0
1608728260000|2020-12-23 12:57:40|21975.9|21975.9|21976.25|21976.25|21976.78|21976.78|21975.9|21975.9|0
1608728280000|2020-12-23 12:58:00|21974.66|21974.66|21974.66|21974.66|21974.66|21974.66|21974.66|21974.66|0
1608728290000|2020-12-23 12:58:10|21975.19|21975.19|21971.04|21971.04|21975.19|21975.19|21971.04|21971.04|0
1608728300000|2020-12-23 12:58:20|21970.26|21970.26|21970.26|21970.26|21970.26|21970.26|21970.26|21970.26|0
1608728310000|2020-12-23 12:58:30|21970.04|21970.04|21969.92|21969.92|21970.04|21970.04|21969.92|21969.92|0
1608728320000|2020-12-23 12:58:40|21971.83|21971.83|21970.22|21970.22|21971.83|21971.83|21970.22|21970.22|0
1608728330000|2020-12-23 12:58:50|21970|21970|21970|21970|21970|21970|21970|21970|0
1608728370000|2020-12-23 12:59:30|21970.68|21970.68|21970.68|21970.68|21970.68|21970.68|21970.68|21970.68|0
1608728390000|2020-12-23 12:59:50|21973.45|21973.45|21978.06|21978.06|21978.06|21978.06|21973.45|21973.45|0
1608728400000|2020-12-23 13:00:00|21978.13|21978.13|21977.6|21977.6|21978.13|21978.13|21977.6|21977.6|0
1608728420000|2020-12-23 13:00:20|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|21978.29|0
1608728440000|2020-12-23 13:00:40|21978.98|21978.98|21979.21|21979.21|21979.21|21979.21|21978.98|21978.98|0
1608728450000|2020-12-23 13:00:50|21980.27|21980.27|21980.39|21980.39|21980.39|21980.39|21980.27|21980.27|0
1608728460000|2020-12-23 13:01:00|21981.96|21981.96|21982.56|21982.56|21982.56|21982.56|21981.17|21981.17|0
1608728470000|2020-12-23 13:01:10|21981.17|21981.17|21981.17|21981.17|21981.17|21981.17|21981.17|21981.17|0
1608728480000|2020-12-23 13:01:20|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|0
1608728490000|2020-12-23 13:01:30|21981.33|21981.33|21983.76|21983.76|21983.76|21983.76|21981.33|21981.33|0
1608728510000|2020-12-23 13:01:50|21983.69|21983.69|21984.45|21984.45|21988.58|21988.58|21983.69|21983.69|0
1608728520000|2020-12-23 13:02:00|21984.98|21984.98|21984.98|21984.98|21986.04|21986.04|21984.98|21984.98|0
1608728540000|2020-12-23 13:02:20|21985.04|21985.04|21985.11|21985.11|21985.11|21985.11|21985.04|21985.04|0
1608728570000|2020-12-23 13:02:50|21984.88|21984.88|21984.88|21984.88|21984.88|21984.88|21984.88|21984.88|0
1608728580000|2020-12-23 13:03:00|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|0
1608728600000|2020-12-23 13:03:20|21983.14|21983.14|21986.08|21986.08|21987.68|21987.68|21982.45|21982.45|0
1608728640000|2020-12-23 13:04:00|21989.91|21989.91|21989.73|21989.73|21989.91|21989.91|21989.51|21989.51|0
1608728650000|2020-12-23 13:04:10|21991.79|21991.79|21987.44|21987.44|21993.91|21993.91|21987.44|21987.44|0
1608728660000|2020-12-23 13:04:20|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|21989.03|0
1608728730000|2020-12-23 13:05:30|21990.59|21990.59|21990.71|21990.71|21990.71|21990.71|21990.59|21990.59|0
1608728740000|2020-12-23 13:05:40|21989.65|21989.65|21991.04|21991.04|21991.04|21991.04|21989.65|21989.65|0
1608728760000|2020-12-23 13:06:00|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|21990.25|0
1608728770000|2020-12-23 13:06:10|21991.84|21991.84|21991.84|21991.84|21991.84|21991.84|21991.84|21991.84|0
1608728780000|2020-12-23 13:06:20|21992.9|21992.9|21992.9|21992.9|21992.9|21992.9|21992.9|21992.9|0
1608728790000|2020-12-23 13:06:30|21993.69|21993.69|21994.22|21994.22|21994.22|21994.22|21993.69|21993.69|0
1608728810000|2020-12-23 13:06:50|21995.59|21995.59|21994.22|21994.22|21995.59|21995.59|21994.22|21994.22|0
1608728830000|2020-12-23 13:07:10|21994.9|21994.9|21995.69|21995.69|21995.69|21995.69|21994.9|21994.9|0
1608728840000|2020-12-23 13:07:20|21997.07|21997.07|21997.14|21997.14|21997.21|21997.21|21997.07|21997.07|0
1608728850000|2020-12-23 13:07:30|21997.67|21997.67|21997.67|21997.67|21997.67|21997.67|21997.67|21997.67|0
1608728860000|2020-12-23 13:07:40|22000.11|22000.11|22000.31|22000.31|22000.31|22000.31|21998.74|21998.74|0
1608728870000|2020-12-23 13:07:50|22000.53|22000.53|22000.53|22000.53|22000.53|22000.53|22000.53|22000.53|0
1608728890000|2020-12-23 13:08:10|22001.21|22001.21|22001.21|22001.21|22001.21|22001.21|22001.21|22001.21|0
1608728900000|2020-12-23 13:08:20|22001.74|22001.74|22001.67|22001.67|22001.74|22001.74|21999.62|21999.62|0
1608728910000|2020-12-23 13:08:30|22002.45|22002.45|22002.45|22002.45|22002.45|22002.45|22002.45|22002.45|0
1608728920000|2020-12-23 13:08:40|22003.51|22003.51|22004.29|22004.29|22004.29|22004.29|22003.51|22003.51|0
1608728930000|2020-12-23 13:08:50|22005.35|22005.35|22008.27|22008.27|22008.27|22008.27|22005.35|22005.35|0
1608728950000|2020-12-23 13:09:10|22007.48|22007.48|22007.48|22007.48|22007.48|22007.48|22007.48|22007.48|0
1608728960000|2020-12-23 13:09:20|22006.95|22006.95|22006.03|22006.03|22006.95|22006.95|22006.03|22006.03|0
1608728970000|2020-12-23 13:09:30|22005.5|22005.5|22005.5|22005.5|22005.5|22005.5|22005.5|22005.5|0
1608728990000|2020-12-23 13:09:50|22005.28|22005.28|22005.28|22005.28|22005.28|22005.28|22005.28|22005.28|0
1608729000000|2020-12-23 13:10:00|22006.65|22006.65|22006.12|22006.12|22006.65|22006.65|22006.12|22006.12|0
1608729010000|2020-12-23 13:10:10|22004.06|22004.06|22003.28|22003.28|22004.06|22004.06|22003.28|22003.28|0
1608729020000|2020-12-23 13:10:20|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|22002.59|0
1608729030000|2020-12-23 13:10:30|22004.16|22004.16|22002.24|22002.24|22004.16|22004.16|22002.24|22002.24|0
1608729050000|2020-12-23 13:10:50|22004.16|22004.16|22001.8|22001.8|22004.16|22004.16|22001.8|22001.8|0
1608729060000|2020-12-23 13:11:00|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|0
1608729080000|2020-12-23 13:11:20|22000.24|22000.24|21998.85|21998.85|22000.24|22000.24|21998.85|21998.85|0
1608729090000|2020-12-23 13:11:30|21994.39|21994.39|21991.44|21991.44|21994.39|21994.39|21991.44|21991.44|0
1608729120000|2020-12-23 13:12:00|21992.23|21992.23|21992.23|21992.23|21992.23|21992.23|21992.23|21992.23|0
1608729130000|2020-12-23 13:12:10|21991.17|21991.17|21991.17|21991.17|21991.17|21991.17|21991.17|21991.17|0
1608729140000|2020-12-23 13:12:20|21990.96|21990.96|21990.96|21990.96|21990.96|21990.96|21990.96|21990.96|0
1608729150000|2020-12-23 13:12:30|21990.43|21990.43|21990.43|21990.43|21990.43|21990.43|21990.43|21990.43|0
1608729180000|2020-12-23 13:13:00|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|21986.28|0
1608729190000|2020-12-23 13:13:10|21986.5|21986.5|21987.39|21987.39|21988.3|21988.3|21986.24|21986.24|0
1608729200000|2020-12-23 13:13:20|21987.92|21987.92|21987.99|21987.99|21987.99|21987.99|21987.92|21987.92|0
1608729210000|2020-12-23 13:13:30|21988.52|21988.52|21988.52|21988.52|21988.52|21988.52|21987.46|21987.46|0
1608729220000|2020-12-23 13:13:40|21988.63|21988.63|21988.75|21988.75|21988.75|21988.75|21988.63|21988.63|0
1608729230000|2020-12-23 13:13:50|21988.87|21988.87|21994.22|21994.22|21995.07|21995.07|21988.87|21988.87|0
1608729240000|2020-12-23 13:14:00|21992.83|21992.83|21992.14|21992.14|21992.83|21992.83|21989.7|21989.7|0
1608729250000|2020-12-23 13:14:10|21994.06|21994.06|21993.53|21993.53|21994.59|21994.59|21993.53|21993.53|0
1608729260000|2020-12-23 13:14:20|21995.88|21995.88|21993.47|21993.47|21995.88|21995.88|21993.47|21993.47|0
1608729270000|2020-12-23 13:14:30|21994.16|21994.16|21994.16|21994.16|21994.16|21994.16|21994.16|21994.16|0
1608729280000|2020-12-23 13:14:40|21995.53|21995.53|21994.61|21994.61|21995.53|21995.53|21994.61|21994.61|0
1608729290000|2020-12-23 13:14:50|21992.55|21992.55|21992.89|21992.89|21993.01|21993.01|21992.32|21992.32|0
1608729300000|2020-12-23 13:15:00|21993.42|21993.42|21991.67|21991.67|21993.42|21993.42|21991.67|21991.67|0
1608729310000|2020-12-23 13:15:10|21988.91|21988.91|21988.91|21988.91|21988.91|21988.91|21988.91|21988.91|0
1608729340000|2020-12-23 13:15:40|21989.02|21989.02|21988.34|21988.34|21989.02|21989.02|21988.34|21988.34|0
1608729360000|2020-12-23 13:16:00|21988.56|21988.56|21990.62|21990.62|21990.62|21990.62|21988.56|21988.56|0
1608729370000|2020-12-23 13:16:10|21993.59|21993.59|21991.53|21991.53|21993.59|21993.59|21991.53|21991.53|0
1608729380000|2020-12-23 13:16:20|21990.75|21990.75|21990.75|21990.75|21990.75|21990.75|21990.75|21990.75|0
1608729390000|2020-12-23 13:16:30|21990.42|21990.42|21991.81|21991.81|21992.87|21992.87|21990.42|21990.42|0
1608729400000|2020-12-23 13:16:40|21991.28|21991.28|21991.28|21991.28|21991.28|21991.28|21991.28|21991.28|0
1608729410000|2020-12-23 13:16:50|21990.22|21990.22|21990.22|21990.22|21990.22|21990.22|21990.22|21990.22|0
1608729430000|2020-12-23 13:17:10|21989.16|21989.16|21985.86|21985.86|21989.16|21989.16|21985.86|21985.86|0
1608729450000|2020-12-23 13:17:30|21983.4|21983.4|21991.19|21991.19|21991.19|21991.19|21983.4|21983.4|0
1608729470000|2020-12-23 13:17:50|21990.5|21990.5|21989.81|21989.81|21990.5|21990.5|21989.81|21989.81|0
1608729480000|2020-12-23 13:18:00|21990.34|21990.34|21990.34|21990.34|21990.34|21990.34|21990.34|21990.34|0
1608729490000|2020-12-23 13:18:10|21989.81|21989.81|21990.5|21990.5|21990.5|21990.5|21989.81|21989.81|0
1608729520000|2020-12-23 13:18:40|21990.62|21990.62|21990.62|21990.62|21990.62|21990.62|21990.62|21990.62|0
1608729530000|2020-12-23 13:18:50|21990.68|21990.68|21989.99|21989.99|21990.68|21990.68|21989.99|21989.99|0
1608729540000|2020-12-23 13:19:00|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|0
1608729560000|2020-12-23 13:19:20|21988.2|21988.2|21988.2|21988.2|21988.2|21988.2|21988.2|21988.2|0
1608729570000|2020-12-23 13:19:30|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|21988.43|0
1608729580000|2020-12-23 13:19:40|21988.65|21988.65|21988.65|21988.65|21988.65|21988.65|21988.65|21988.65|0
1608729590000|2020-12-23 13:19:50|21989.34|21989.34|21991|21991|21991|21991|21989.34|21989.34|0
1608729600000|2020-12-23 13:20:00|21991.23|21991.23|21999.82|21999.82|21999.82|21999.82|21991.23|21991.23|0
1608729610000|2020-12-23 13:20:10|21999.94|21999.94|21999.94|21999.94|21999.94|21999.94|21999.94|21999.94|0
1608729630000|2020-12-23 13:20:30|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|22000.73|0
1608729640000|2020-12-23 13:20:40|22001.51|22001.51|22001.65|22001.65|22001.65|22001.65|22001.51|22001.51|0
1608729660000|2020-12-23 13:21:00|22004.41|22004.41|22004.41|22004.41|22004.41|22004.41|22004.41|22004.41|0
1608729670000|2020-12-23 13:21:10|22004.12|22004.12|22003.88|22003.88|22004.12|22004.12|22003.88|22003.88|0
1608729690000|2020-12-23 13:21:30|22003.66|22003.66|22003.66|22003.66|22003.66|22003.66|22003.66|22003.66|0
1608729700000|2020-12-23 13:21:40|22000.89|22000.89|21998.45|21998.45|22000.89|22000.89|21997.59|21997.59|0
1608729710000|2020-12-23 13:21:50|21996.88|21996.88|21998.25|21998.25|21998.25|21998.25|21996.88|21996.88|0
1608729720000|2020-12-23 13:22:00|21998.94|21998.94|21997.37|21997.37|21998.94|21998.94|21996.69|21996.69|0
1608729730000|2020-12-23 13:22:10|21998.76|21998.76|21998.76|21998.76|21998.76|21998.76|21998.76|21998.76|0
1608729740000|2020-12-23 13:22:20|21999.29|21999.29|21999.29|21999.29|21999.29|21999.29|21999.29|21999.29|0
1608729750000|2020-12-23 13:22:30|21999.98|21999.98|21999.29|21999.29|21999.98|21999.98|21998.6|21998.6|0
1608729760000|2020-12-23 13:22:40|21998.6|21998.6|21998.7|21998.7|21999.38|21999.38|21998.6|21998.6|0
1608729780000|2020-12-23 13:23:00|21999.38|21999.38|22001.17|22001.17|22001.17|22001.17|21999.11|21999.11|0
1608729810000|2020-12-23 13:23:30|22000.48|22000.48|22000.48|22000.48|22000.48|22000.48|22000.48|22000.48|0
1608729830000|2020-12-23 13:23:50|22000.68|22000.68|21999.62|21999.62|22000.68|22000.68|21999.62|21999.62|0
1608729840000|2020-12-23 13:24:00|21998.93|21998.93|21998.93|21998.93|21999.46|21999.46|21998.93|21998.93|0
1608729850000|2020-12-23 13:24:10|21996.16|21996.16|21995.97|21995.97|21996.16|21996.16|21995.97|21995.97|0
1608729860000|2020-12-23 13:24:20|21995.75|21995.75|21994.15|21994.15|21995.75|21995.75|21994.15|21994.15|0
1608729870000|2020-12-23 13:24:30|21993.37|21993.37|21993.56|21993.56|21993.56|21993.56|21993.37|21993.37|0
1608729890000|2020-12-23 13:24:50|21994.62|21994.62|21994.62|21994.62|21994.62|21994.62|21994.62|21994.62|0
1608729910000|2020-12-23 13:25:10|21994.09|21994.09|21994.09|21994.09|21994.62|21994.62|21993.56|21993.56|0
1608729920000|2020-12-23 13:25:20|21994.32|21994.32|21994.54|21994.54|21994.54|21994.54|21994.32|21994.32|0
1608729950000|2020-12-23 13:25:50|21994.01|21994.01|21994.01|21994.01|21994.01|21994.01|21994.01|21994.01|0
1608729960000|2020-12-23 13:26:00|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|21994.08|0
1608729980000|2020-12-23 13:26:20|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|21995.14|0
1608730050000|2020-12-23 13:27:30|21996.71|21996.71|21996.71|21996.71|21996.71|21996.71|21996.71|21996.71|0
1608730060000|2020-12-23 13:27:40|21995.93|21995.93|21995.93|21995.93|21995.93|21995.93|21995.93|21995.93|0
1608730070000|2020-12-23 13:27:50|21994.87|21994.87|21994.87|21994.87|21994.87|21994.87|21994.87|21994.87|0
1608730080000|2020-12-23 13:28:00|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|21994.8|0
1608730090000|2020-12-23 13:28:10|21995.33|21995.33|21995.32|21995.32|21995.55|21995.55|21995.32|21995.32|0
1608730110000|2020-12-23 13:28:30|21999.47|21999.47|21999.47|21999.47|21999.47|21999.47|21999.47|21999.47|0
1608730140000|2020-12-23 13:29:00|21999.7|21999.7|21999.17|21999.17|21999.7|21999.7|21999.17|21999.17|0
1608730150000|2020-12-23 13:29:10|21998.98|21998.98|21999.33|21999.33|21999.33|21999.33|21998.98|21998.98|0
1608730160000|2020-12-23 13:29:20|21999.45|21999.45|21999.21|21999.21|21999.45|21999.45|21999.21|21999.21|0
1608730170000|2020-12-23 13:29:30|21999.09|21999.09|22000.04|22000.04|22000.04|22000.04|21998.98|21998.98|0
1608730190000|2020-12-23 13:29:50|22000.57|22000.57|22001.1|22001.1|22001.1|22001.1|22000.57|22000.57|0
1608730200000|2020-12-23 13:30:00|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|22001.98|0
1608730210000|2020-12-23 13:30:10|22002.1|22002.1|22002.21|22002.21|22002.21|22002.21|22002.1|22002.1|0
1608730220000|2020-12-23 13:30:20|22001.68|22001.68|22001.15|22001.15|22001.68|22001.68|22001.15|22001.15|0
1608730230000|2020-12-23 13:30:30|22001.94|22001.94|22002.92|22002.92|22002.92|22002.92|22001.94|22001.94|0
1608730240000|2020-12-23 13:30:40|22002.14|22002.14|22002.14|22002.14|22002.14|22002.14|22002.14|22002.14|0
1608730260000|2020-12-23 13:31:00|22001.91|22001.91|21995.21|21995.21|22001.91|22001.91|21995.21|21995.21|0
1608730270000|2020-12-23 13:31:10|21994.43|21994.43|21994.43|21994.43|21994.43|21994.43|21994.43|21994.43|0
1608730280000|2020-12-23 13:31:20|21993.64|21993.64|21990.99|21990.99|21993.64|21993.64|21990.99|21990.99|0
1608730290000|2020-12-23 13:31:30|21991.52|21991.52|21991.52|21991.52|21991.52|21991.52|21991.52|21991.52|0
1608730310000|2020-12-23 13:31:50|21991.07|21991.07|21991.07|21991.07|21991.07|21991.07|21991.07|21991.07|0
1608730320000|2020-12-23 13:32:00|21990.54|21990.54|21986.94|21986.94|21990.54|21990.54|21986.94|21986.94|0
1608730350000|2020-12-23 13:32:30|21986.59|21986.59|21982.43|21982.43|21986.59|21986.59|21982.43|21982.43|0
1608730370000|2020-12-23 13:32:50|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|21983.82|0
1608730390000|2020-12-23 13:33:10|21984.6|21984.6|21984.04|21984.04|21984.6|21984.6|21984.04|21984.04|0
1608730410000|2020-12-23 13:33:30|21984.24|21984.24|21984.24|21984.24|21984.24|21984.24|21984.24|21984.24|0
1608730420000|2020-12-23 13:33:40|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|21984.59|0
1608730440000|2020-12-23 13:34:00|21985.96|21985.96|21985.96|21985.96|21985.96|21985.96|21985.96|21985.96|0
1608730450000|2020-12-23 13:34:10|21987.55|21987.55|21989.86|21989.86|21989.86|21989.86|21987.02|21987.02|0
1608730460000|2020-12-23 13:34:20|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|21990.92|0
1608730470000|2020-12-23 13:34:30|21990.99|21990.99|21994.65|21994.65|21994.65|21994.65|21990.99|21990.99|0
1608730480000|2020-12-23 13:34:40|21995.34|21995.34|21995.18|21995.18|21995.71|21995.71|21994.65|21994.65|0
1608730520000|2020-12-23 13:35:20|21997.95|21997.95|21987.9|21987.9|21999.01|21999.01|21986.31|21986.31|0
1608730530000|2020-12-23 13:35:30|21987.37|21987.37|21997.2|21997.2|21997.2|21997.2|21987.37|21987.37|0
1608730540000|2020-12-23 13:35:40|21994.85|21994.85|21998.29|21998.29|21998.29|21998.29|21993.46|21993.46|0
1608730550000|2020-12-23 13:35:50|21999.35|21999.35|22007.52|22007.52|22007.52|22007.52|21999.35|21999.35|0
1608730560000|2020-12-23 13:36:00|22006.83|22006.83|22013.46|22013.46|22013.46|22013.46|22006.83|22006.83|0
1608730570000|2020-12-23 13:36:10|22013.99|22013.99|22014.55|22014.55|22014.55|22014.55|22013.99|22013.99|0
1608730580000|2020-12-23 13:36:20|22013.16|22013.16|22013.85|22013.85|22013.85|22013.85|22013.16|22013.16|0
1608730590000|2020-12-23 13:36:30|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|22009.61|0
1608730600000|2020-12-23 13:36:40|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|22009.38|0
1608730630000|2020-12-23 13:37:10|22008.85|22008.85|22008.85|22008.85|22008.85|22008.85|22008.85|22008.85|0
1608730650000|2020-12-23 13:37:30|22007.47|22007.47|22008.85|22008.85|22008.85|22008.85|22007.47|22007.47|0
1608730660000|2020-12-23 13:37:40|22006.5|22006.5|22007.56|22007.56|22008.09|22008.09|22006.5|22006.5|0
1608730670000|2020-12-23 13:37:50|22008.24|22008.24|22013.73|22013.73|22013.73|22013.73|22008.24|22008.24|0
1608730680000|2020-12-23 13:38:00|22013.04|22013.04|22014.61|22014.61|22014.61|22014.61|22013.04|22013.04|0
1608730690000|2020-12-23 13:38:10|22013.76|22013.76|22013.76|22013.76|22013.76|22013.76|22013.76|22013.76|0
1608730700000|2020-12-23 13:38:20|22012.19|22012.19|22014.08|22014.08|22014.08|22014.08|22012.19|22012.19|0
1608730720000|2020-12-23 13:38:40|22012.49|22012.49|22011.3|22011.3|22012.49|22012.49|22011.11|22011.11|0
1608730730000|2020-12-23 13:38:50|22011.83|22011.83|22013.91|22013.91|22015.28|22015.28|22011.83|22011.83|0
1608730750000|2020-12-23 13:39:10|22012.53|22012.53|22010.78|22010.78|22012.53|22012.53|22010.78|22010.78|0
1608730760000|2020-12-23 13:39:20|22010.56|22010.56|22013.25|22013.25|22013.47|22013.47|22009.11|22009.11|0
1608730770000|2020-12-23 13:39:30|22013.7|22013.7|22013.26|22013.26|22013.7|22013.7|22013.26|22013.26|0
1608730780000|2020-12-23 13:39:40|22013.48|22013.48|22012.32|22012.32|22013.93|22013.93|22012.32|22012.32|0
1608730800000|2020-12-23 13:40:00|22010.73|22010.73|22006.68|22006.68|22010.73|22010.73|22006.68|22006.68|0
1608730810000|2020-12-23 13:40:10|22006.15|22006.15|22006.15|22006.15|22006.15|22006.15|22006.15|22006.15|0
1608730820000|2020-12-23 13:40:20|22004.58|22004.58|22003.21|22003.21|22004.58|22004.58|22003.21|22003.21|0
1608730830000|2020-12-23 13:40:30|22000.45|22000.45|21999.39|21999.39|22000.45|22000.45|21999.39|21999.39|0
1608730840000|2020-12-23 13:40:40|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|22000.07|0
1608730890000|2020-12-23 13:41:30|21998.69|21998.69|21999.22|21999.22|21999.22|21999.22|21998.69|21998.69|0
1608730900000|2020-12-23 13:41:40|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|21998.78|0
1608730910000|2020-12-23 13:41:50|22003.14|22003.14|22003.39|22003.39|22003.39|22003.39|22001.22|22001.22|0
1608730940000|2020-12-23 13:42:20|22003.53|22003.53|22003.37|22003.37|22003.53|22003.53|22001.78|22001.78|0
1608730960000|2020-12-23 13:42:40|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|22004.06|0
1608730980000|2020-12-23 13:43:00|22004.59|22004.59|22004.59|22004.59|22004.59|22004.59|22004.59|22004.59|0
1608730990000|2020-12-23 13:43:10|22004.72|22004.72|22004.72|22004.72|22004.72|22004.72|22004.72|22004.72|0
1608731000000|2020-12-23 13:43:20|22005.4|22005.4|22006.28|22006.28|22006.97|22006.97|22005.4|22005.4|0
1608731010000|2020-12-23 13:43:30|22007.67|22007.67|22007.67|22007.67|22007.67|22007.67|22007.67|22007.67|0
1608731030000|2020-12-23 13:43:50|22007.9|22007.9|22005.99|22005.99|22007.9|22007.9|22005.99|22005.99|0
1608731040000|2020-12-23 13:44:00|22006.11|22006.11|22007.28|22007.28|22007.28|22007.28|22006.11|22006.11|0
1608731050000|2020-12-23 13:44:10|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|22007.97|0
1608731060000|2020-12-23 13:44:20|22006.91|22006.91|22006.91|22006.91|22006.91|22006.91|22006.91|22006.91|0
1608731070000|2020-12-23 13:44:30|22006.38|22006.38|22005.63|22005.63|22006.38|22006.38|22005.63|22005.63|0
1608731100000|2020-12-23 13:45:00|22009.98|22009.98|22009.58|22009.58|22009.98|22009.98|22008.6|22008.6|0
1608731110000|2020-12-23 13:45:10|22009.05|22009.05|22009.05|22009.05|22009.05|22009.05|22009.05|22009.05|0
1608731130000|2020-12-23 13:45:30|22009.83|22009.83|22009.83|22009.83|22009.83|22009.83|22009.83|22009.83|0
1608731140000|2020-12-23 13:45:40|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|0
1608731170000|2020-12-23 13:46:10|22010.81|22010.81|22008|22008|22010.81|22010.81|22008|22008|0
1608731190000|2020-12-23 13:46:30|22007.86|22007.86|22007.86|22007.86|22007.86|22007.86|22007.86|22007.86|0
1608731220000|2020-12-23 13:47:00|22005.42|22005.42|22005.2|22005.2|22005.42|22005.42|22004.41|22004.41|0
1608731240000|2020-12-23 13:47:20|22006.58|22006.58|22006.58|22006.58|22006.58|22006.58|22006.58|22006.58|0
1608731250000|2020-12-23 13:47:30|22003.81|22003.81|22004.12|22004.12|22004.34|22004.34|22003.81|22003.81|0
1608731260000|2020-12-23 13:47:40|22004.65|22004.65|22004.49|22004.49|22005.86|22005.86|22004.49|22004.49|0
1608731270000|2020-12-23 13:47:50|22005.18|22005.18|22005.18|22005.18|22006.77|22006.77|22005.18|22005.18|0
1608731290000|2020-12-23 13:48:10|22005.86|22005.86|22006.17|22006.17|22006.39|22006.39|22005.86|22005.86|0
1608731300000|2020-12-23 13:48:20|22005.11|22005.11|22005.11|22005.11|22005.11|22005.11|22005.11|22005.11|0
1608731310000|2020-12-23 13:48:30|22004.42|22004.42|22004.42|22004.42|22004.42|22004.42|22004.42|22004.42|0
1608731340000|2020-12-23 13:49:00|22002.83|22002.83|22003.36|22003.36|22003.36|22003.36|22001.77|22001.77|0
1608731350000|2020-12-23 13:49:10|22004.05|22004.05|22004.3|22004.3|22004.3|22004.3|22004.05|22004.05|0
1608731360000|2020-12-23 13:49:20|22002.92|22002.92|22002.39|22002.39|22002.92|22002.92|22002.39|22002.39|0
1608731370000|2020-12-23 13:49:30|22001.7|22001.7|22000.24|22000.24|22003.2|22003.2|22000.24|22000.24|0
1608731380000|2020-12-23 13:49:40|21999.55|21999.55|21999.55|21999.55|21999.55|21999.55|21999.55|21999.55|0
1608731390000|2020-12-23 13:49:50|21997.96|21997.96|21991.24|21991.24|21997.96|21997.96|21991.24|21991.24|0
1608731400000|2020-12-23 13:50:00|21988.79|21988.79|21989.26|21989.26|21989.48|21989.48|21988.79|21988.79|0
1608731410000|2020-12-23 13:50:10|21988.57|21988.57|21984.26|21984.26|21989.26|21989.26|21984.26|21984.26|0
1608731420000|2020-12-23 13:50:20|21987.23|21987.23|21988.96|21988.96|21988.96|21988.96|21987.23|21987.23|0
1608731430000|2020-12-23 13:50:30|21989.74|21989.74|21990.52|21990.52|21990.52|21990.52|21989.74|21989.74|0
1608731440000|2020-12-23 13:50:40|21990.29|21990.29|21990.82|21990.82|21990.82|21990.82|21990.29|21990.29|0
1608731460000|2020-12-23 13:51:00|21991.7|21991.7|21996.51|21996.51|21996.51|21996.51|21991.7|21991.7|0
1608731470000|2020-12-23 13:51:10|21996.58|21996.58|21996.12|21996.12|21996.65|21996.65|21996.12|21996.12|0
1608731480000|2020-12-23 13:51:20|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|21996.9|0
1608731490000|2020-12-23 13:51:30|21993.92|21993.92|21993.39|21993.39|21993.92|21993.92|21992.86|21992.86|0
1608731500000|2020-12-23 13:51:40|21993.92|21993.92|21993.92|21993.92|21993.92|21993.92|21993.92|21993.92|0
1608731520000|2020-12-23 13:52:00|21993.99|21993.99|21994.72|21994.72|21994.72|21994.72|21993.21|21993.21|0
1608731530000|2020-12-23 13:52:10|21996.46|21996.46|21995.27|21995.27|21996.46|21996.46|21995.27|21995.27|0
1608731540000|2020-12-23 13:52:20|21995.05|21995.05|21995.05|21995.05|21995.05|21995.05|21995.05|21995.05|0
1608731550000|2020-12-23 13:52:30|21994.83|21994.83|21994.83|21994.83|21994.83|21994.83|21994.83|21994.83|0
1608731560000|2020-12-23 13:52:40|21994.94|21994.94|21993.11|21993.11|21994.94|21994.94|21993.11|21993.11|0
1608731570000|2020-12-23 13:52:50|21992.89|21992.89|21990.59|21990.59|21992.89|21992.89|21990.59|21990.59|0
1608731580000|2020-12-23 13:53:00|21989.8|21989.8|21989.8|21989.8|21989.8|21989.8|21989.58|21989.58|0
1608731600000|2020-12-23 13:53:20|21989.73|21989.73|21989.6|21989.6|21989.73|21989.73|21989.6|21989.6|0
1608731610000|2020-12-23 13:53:30|21989.14|21989.14|21988.46|21988.46|21989.14|21989.14|21988.46|21988.46|0
1608731620000|2020-12-23 13:53:40|21988.22|21988.22|21988.22|21988.22|21988.22|21988.22|21988.22|21988.22|0
1608731630000|2020-12-23 13:53:50|21988.44|21988.44|21988.44|21988.44|21988.44|21988.44|21988.44|21988.44|0
1608731640000|2020-12-23 13:54:00|21989.5|21989.5|21991.62|21991.62|21991.62|21991.62|21989.5|21989.5|0
1608731660000|2020-12-23 13:54:20|21991.09|21991.09|21993.54|21993.54|21993.54|21993.54|21991.09|21991.09|0
1608731670000|2020-12-23 13:54:30|21990.56|21990.56|21991.99|21991.99|21991.99|21991.99|21988.32|21988.32|0
1608731680000|2020-12-23 13:54:40|21991.75|21991.75|21992.42|21992.42|21992.42|21992.42|21990.69|21990.69|0
1608731700000|2020-12-23 13:55:00|21992.77|21992.77|21994.15|21994.15|21994.15|21994.15|21992.77|21992.77|0
1608731730000|2020-12-23 13:55:30|21994.68|21994.68|21988.63|21988.63|21995.21|21995.21|21988.1|21988.1|0
1608731750000|2020-12-23 13:55:50|21990|21990|21990.26|21990.26|21990.53|21990.53|21988.94|21988.94|0
1608731760000|2020-12-23 13:56:00|21991.83|21991.83|21991.04|21991.04|21991.83|21991.83|21991.04|21991.04|0
1608731770000|2020-12-23 13:56:10|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|21991.83|0
1608731790000|2020-12-23 13:56:30|21991.25|21991.25|21991.32|21991.32|21991.93|21991.93|21991.25|21991.25|0
1608731800000|2020-12-23 13:56:40|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|21992.1|0
1608731810000|2020-12-23 13:56:50|21993.16|21993.16|21991.73|21991.73|21993.85|21993.85|21991.73|21991.73|0
1608731830000|2020-12-23 13:57:10|21990.35|21990.35|21990.35|21990.35|21990.35|21990.35|21990.35|21990.35|0
1608731840000|2020-12-23 13:57:20|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|0
1608731850000|2020-12-23 13:57:30|21989.85|21989.85|21989.85|21989.85|21989.85|21989.85|21989.85|21989.85|0
1608731870000|2020-12-23 13:57:50|21988.79|21988.79|21987.89|21987.89|21988.79|21988.79|21987.89|21987.89|0
1608731880000|2020-12-23 13:58:00|21988.12|21988.12|21986.43|21986.43|21988.12|21988.12|21986.43|21986.43|0
1608731890000|2020-12-23 13:58:10|21985.65|21985.65|21986.3|21986.3|21986.3|21986.3|21985.65|21985.65|0
1608731900000|2020-12-23 13:58:20|21985.51|21985.51|21986.23|21986.23|21987.61|21987.61|21985.51|21985.51|0
1608731910000|2020-12-23 13:58:30|21986.91|21986.91|21986.91|21986.91|21986.91|21986.91|21986.91|21986.91|0
1608731920000|2020-12-23 13:58:40|21989.89|21989.89|21991.8|21991.8|21991.8|21991.8|21988.83|21988.83|0
1608731930000|2020-12-23 13:58:50|21990.74|21990.74|21992.12|21992.12|21992.12|21992.12|21990.74|21990.74|0
1608731950000|2020-12-23 13:59:10|21990.55|21990.55|21989.77|21989.77|21990.55|21990.55|21989.77|21989.77|0
1608731970000|2020-12-23 13:59:30|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|21989.08|0
1608731990000|2020-12-23 13:59:50|21987.69|21987.69|21987.47|21987.47|21987.69|21987.69|21987.47|21987.47|0
1608732000000|2020-12-23 14:00:00|21988.16|21988.16|21988.16|21988.16|21988.16|21988.16|21988.16|21988.16|0
1608732020000|2020-12-23 14:00:20|21987.47|21987.47|21987.35|21987.35|21987.47|21987.47|21987.35|21987.35|0
1608732030000|2020-12-23 14:00:30|21988.13|21988.13|21988.82|21988.82|21988.82|21988.82|21987.45|21987.45|0
1608732040000|2020-12-23 14:00:40|21988.29|21988.29|21988.29|21988.29|21988.29|21988.29|21987.76|21987.76|0
1608732050000|2020-12-23 14:00:50|21988.52|21988.52|21992.55|21992.55|21992.55|21992.55|21988.52|21988.52|0
1608732060000|2020-12-23 14:01:00|21992.67|21992.67|21990.82|21990.82|21992.74|21992.74|21990.82|21990.82|0
1608732070000|2020-12-23 14:01:10|21990.29|21990.29|21990.29|21990.29|21990.82|21990.82|21989.76|21989.76|0
1608732080000|2020-12-23 14:01:20|21990.98|21990.98|21991.83|21991.83|21991.83|21991.83|21990.98|21990.98|0
1608732090000|2020-12-23 14:01:30|21991.96|21991.96|21994.14|21994.14|21994.14|21994.14|21990.44|21990.44|0
1608732100000|2020-12-23 14:01:40|21991.37|21991.37|21989.98|21989.98|21991.37|21991.37|21989.98|21989.98|0
1608732110000|2020-12-23 14:01:50|21987.61|21987.61|21988.14|21988.14|21988.67|21988.67|21987.61|21987.61|0
1608732120000|2020-12-23 14:02:00|21988.67|21988.67|21986.7|21986.7|21988.67|21988.67|21986.7|21986.7|0
1608732130000|2020-12-23 14:02:10|21986.01|21986.01|21986.01|21986.01|21986.01|21986.01|21986.01|21986.01|0
1608732150000|2020-12-23 14:02:30|21988.98|21988.98|21988.98|21988.98|21988.98|21988.98|21988.98|21988.98|0
1608732160000|2020-12-23 14:02:40|21989.67|21989.67|21991.06|21991.06|21991.06|21991.06|21989.67|21989.67|0
1608732170000|2020-12-23 14:02:50|21991.59|21991.59|21991.59|21991.59|21991.59|21991.59|21991.59|21991.59|0
1608732180000|2020-12-23 14:03:00|21991.45|21991.45|21992.82|21992.82|21992.82|21992.82|21990.07|21990.07|0
1608732200000|2020-12-23 14:03:20|21993.01|21993.01|21990.57|21990.57|21993.08|21993.08|21990.57|21990.57|0
1608732220000|2020-12-23 14:03:40|21991.1|21991.1|21991.03|21991.03|21991.1|21991.1|21991.03|21991.03|0
1608732230000|2020-12-23 14:03:50|21991.82|21991.82|21991.66|21991.66|21991.82|21991.82|21991.13|21991.13|0
1608732240000|2020-12-23 14:04:00|21993.72|21993.72|21994.78|21994.78|21994.78|21994.78|21993.61|21993.61|0
1608732250000|2020-12-23 14:04:10|21997.55|21997.55|21998.53|21998.53|21998.53|21998.53|21997.55|21997.55|0
1608732260000|2020-12-23 14:04:20|22000.63|22000.63|22001.32|22001.32|22001.32|22001.32|22000.63|22000.63|0
1608732270000|2020-12-23 14:04:30|22000.79|22000.79|21998.67|21998.67|22000.79|22000.79|21998.67|21998.67|0
1608732300000|2020-12-23 14:05:00|21996.61|21996.61|21996.61|21996.61|21997.14|21997.14|21996.61|21996.61|0
1608732310000|2020-12-23 14:05:10|21996.08|21996.08|21995.02|21995.02|21996.08|21996.08|21995.02|21995.02|0
1608732330000|2020-12-23 14:05:30|21996.61|21996.61|21993.78|21993.78|21996.61|21996.61|21993.25|21993.25|0
1608732340000|2020-12-23 14:05:40|21995.16|21995.16|21995.16|21995.16|21995.16|21995.16|21995.16|21995.16|0
1608732350000|2020-12-23 14:05:50|21995.85|21995.85|21995.85|21995.85|21995.85|21995.85|21995.85|21995.85|0
1608732360000|2020-12-23 14:06:00|21997.97|21997.97|21997.97|21997.97|21997.97|21997.97|21997.97|21997.97|0
1608732380000|2020-12-23 14:06:20|21998.75|21998.75|21996.32|21996.32|21998.75|21998.75|21996.32|21996.32|0
1608732390000|2020-12-23 14:06:30|21990.9|21990.9|21991.14|21991.14|21991.14|21991.14|21989.02|21989.02|0
1608732400000|2020-12-23 14:06:40|21990.08|21990.08|21986.95|21986.95|21990.08|21990.08|21986.95|21986.95|0
1608732410000|2020-12-23 14:06:50|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|0
1608732420000|2020-12-23 14:07:00|21986.35|21986.35|21971.56|21971.56|21986.35|21986.35|21971.56|21971.56|0
1608732430000|2020-12-23 14:07:10|21970.18|21970.18|21970.87|21970.87|21970.87|21970.87|21970.18|21970.18|0
1608732440000|2020-12-23 14:07:20|21969.81|21969.81|21959.13|21959.13|21969.81|21969.81|21959.13|21959.13|0
1608732450000|2020-12-23 14:07:30|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|21953.6|0
1608732460000|2020-12-23 14:07:40|21953.15|21953.15|21951.1|21951.1|21953.15|21953.15|21951.03|21951.03|0
1608732470000|2020-12-23 14:07:50|21951.17|21951.17|21953.43|21953.43|21955|21955|21951.17|21951.17|0
1608732480000|2020-12-23 14:08:00|21953.95|21953.95|21953.2|21953.2|21953.95|21953.95|21953.2|21953.2|0
1608732490000|2020-12-23 14:08:10|21953.01|21953.01|21952.81|21952.81|21953.01|21953.01|21952.81|21952.81|0
1608732510000|2020-12-23 14:08:30|21951.22|21951.22|21951.32|21951.32|21951.32|21951.32|21951.1|21951.1|0
1608732530000|2020-12-23 14:08:50|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|21951.26|0
1608732540000|2020-12-23 14:09:00|21949.34|21949.34|21948.81|21948.81|21949.34|21949.34|21948.81|21948.81|0
1608732550000|2020-12-23 14:09:10|21949.34|21949.34|21948.44|21948.44|21949.34|21949.34|21947.75|21947.75|0
1608732560000|2020-12-23 14:09:20|21948.7|21948.7|21950.29|21950.29|21950.29|21950.29|21948.7|21948.7|0
1608732570000|2020-12-23 14:09:30|21951.68|21951.68|21951.68|21951.68|21951.68|21951.68|21951.68|21951.68|0
1608732580000|2020-12-23 14:09:40|21951.24|21951.24|21951.24|21951.24|21951.24|21951.24|21951.24|21951.24|0
1608732590000|2020-12-23 14:09:50|21949.65|21949.65|21949.67|21949.67|21950.71|21950.71|21949.14|21949.14|0
1608732600000|2020-12-23 14:10:00|21948.28|21948.28|21947.75|21947.75|21948.28|21948.28|21945.1|21945.1|0
1608732610000|2020-12-23 14:10:10|21947.88|21947.88|21945.11|21945.11|21947.88|21947.88|21945.11|21945.11|0
1608732620000|2020-12-23 14:10:20|21945.8|21945.8|21945.8|21945.8|21945.8|21945.8|21945.8|21945.8|0
1608732640000|2020-12-23 14:10:40|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|21946.33|0
1608732650000|2020-12-23 14:10:50|21945.88|21945.88|21951.75|21951.75|21951.75|21951.75|21945.88|21945.88|0
1608732660000|2020-12-23 14:11:00|21951.64|21951.64|21951.64|21951.64|21951.64|21951.64|21951.64|21951.64|0
1608732690000|2020-12-23 14:11:30|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|21950.95|0
1608732700000|2020-12-23 14:11:40|21952.01|21952.01|21953.58|21953.58|21953.58|21953.58|21952.01|21952.01|0
1608732720000|2020-12-23 14:12:00|21950.6|21950.6|21948.69|21948.69|21950.6|21950.6|21948.16|21948.16|0
1608732730000|2020-12-23 14:12:10|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|21950.6|0
1608732740000|2020-12-23 14:12:20|21951.66|21951.66|21951.66|21951.66|21951.66|21951.66|21951.66|21951.66|0
1608732760000|2020-12-23 14:12:40|21951.46|21951.46|21951.46|21951.46|21951.46|21951.46|21951.46|21951.46|0
1608732770000|2020-12-23 14:12:50|21951|21951|21951|21951|21951|21951|21951|21951|0
1608732790000|2020-12-23 14:13:10|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|21953.45|0
1608732800000|2020-12-23 14:13:20|21954.13|21954.13|21954.66|21954.66|21954.66|21954.66|21954.13|21954.13|0
1608732820000|2020-12-23 14:13:40|21954.88|21954.88|21955.11|21955.11|21955.11|21955.11|21954.88|21954.88|0
1608732830000|2020-12-23 14:13:50|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|0
1608732840000|2020-12-23 14:14:00|21955.78|21955.78|21956.31|21956.31|21956.31|21956.31|21955.78|21955.78|0
1608732850000|2020-12-23 14:14:10|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|21955.25|0
1608732860000|2020-12-23 14:14:20|21955.93|21955.93|21955.93|21955.93|21955.93|21955.93|21955.93|21955.93|0
1608732880000|2020-12-23 14:14:40|21955.25|21955.25|21956.03|21956.03|21956.03|21956.03|21955.25|21955.25|0
1608732890000|2020-12-23 14:14:50|21955.34|21955.34|21955.34|21955.34|21955.34|21955.34|21955.34|21955.34|0
1608732900000|2020-12-23 14:15:00|21955.79|21955.79|21952.64|21952.64|21955.79|21955.79|21952.64|21952.64|0
1608732910000|2020-12-23 14:15:10|21954.76|21954.76|21953.7|21953.7|21954.76|21954.76|21953.7|21953.7|0
1608732930000|2020-12-23 14:15:30|21953.47|21953.47|21953.11|21953.11|21953.47|21953.47|21953.11|21953.11|0
1608732950000|2020-12-23 14:15:50|21952.99|21952.99|21954.47|21954.47|21954.86|21954.86|21952.99|21952.99|0
1608732960000|2020-12-23 14:16:00|21955.84|21955.84|21964.38|21964.38|21964.38|21964.38|21955.84|21955.84|0
1608732970000|2020-12-23 14:16:10|21963.01|21963.01|21958.27|21958.27|21963.01|21963.01|21958.27|21958.27|0
1608732980000|2020-12-23 14:16:20|21958.8|21958.8|21960.99|21960.99|21960.99|21960.99|21958.8|21958.8|0
1608732990000|2020-12-23 14:16:30|21954.72|21954.72|21953.69|21953.69|21954.72|21954.72|21952.05|21952.05|0
1608733000000|2020-12-23 14:16:40|21953.92|21953.92|21952.85|21952.85|21954.03|21954.03|21952.85|21952.85|0
1608733010000|2020-12-23 14:16:50|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|21953.54|0
1608733020000|2020-12-23 14:17:00|21954.23|21954.23|21956.35|21956.35|21956.35|21956.35|21954.23|21954.23|0
1608733040000|2020-12-23 14:17:20|21958.41|21958.41|21958.41|21958.41|21958.41|21958.41|21958.41|21958.41|0
1608733050000|2020-12-23 14:17:30|21957.02|21957.02|21953.8|21953.8|21957.02|21957.02|21953.8|21953.8|0
1608733060000|2020-12-23 14:17:40|21952.43|21952.43|21953.21|21953.21|21954.78|21954.78|21952.43|21952.43|0
1608733070000|2020-12-23 14:17:50|21952.68|21952.68|21954.42|21954.42|21955.64|21955.64|21952.68|21952.68|0
1608733080000|2020-12-23 14:18:00|21954.19|21954.19|21954.07|21954.07|21954.19|21954.19|21954.07|21954.07|0
1608733090000|2020-12-23 14:18:10|21956.52|21956.52|21955.06|21955.06|21956.52|21956.52|21952.41|21952.41|0
1608733100000|2020-12-23 14:18:20|21954.28|21954.28|21953.59|21953.59|21954.28|21954.28|21953.59|21953.59|0
1608733110000|2020-12-23 14:18:30|21953.37|21953.37|21951.76|21951.76|21953.37|21953.37|21951.76|21951.76|0
1608733120000|2020-12-23 14:18:40|21951.54|21951.54|21951.54|21951.54|21951.54|21951.54|21951.54|21951.54|0
1608733130000|2020-12-23 14:18:50|21949.42|21949.42|21949.42|21949.42|21949.42|21949.42|21949.42|21949.42|0
1608733140000|2020-12-23 14:19:00|21948.36|21948.36|21947.58|21947.58|21948.36|21948.36|21947.58|21947.58|0
1608733150000|2020-12-23 14:19:10|21947.36|21947.36|21947.12|21947.12|21947.36|21947.36|21947.12|21947.12|0
1608733160000|2020-12-23 14:19:20|21947.65|21947.65|21946.43|21946.43|21947.65|21947.65|21946.43|21946.43|0
1608733180000|2020-12-23 14:19:40|21948.55|21948.55|21948.62|21948.62|21948.62|21948.62|21948.49|21948.49|0
1608733190000|2020-12-23 14:19:50|21947.03|21947.03|21947.03|21947.03|21947.56|21947.56|21947.03|21947.03|0
1608733200000|2020-12-23 14:20:00|21946.92|21946.92|21946.5|21946.5|21947.6|21947.6|21946.04|21946.04|0
1608733220000|2020-12-23 14:20:20|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|21945.44|0
1608733230000|2020-12-23 14:20:30|21946.5|21946.5|21946.06|21946.06|21946.5|21946.5|21946.06|21946.06|0
1608733240000|2020-12-23 14:20:40|21945.53|21945.53|21941.85|21941.85|21945.53|21945.53|21941.85|21941.85|0
1608733250000|2020-12-23 14:20:50|21941.17|21941.17|21941.17|21941.17|21941.17|21941.17|21941.17|21941.17|0
1608733270000|2020-12-23 14:21:10|21940.95|21940.95|21938.32|21938.32|21940.95|21940.95|21938.32|21938.32|0
1608733280000|2020-12-23 14:21:20|21937.79|21937.79|21933.64|21933.64|21937.79|21937.79|21933.64|21933.64|0
1608733290000|2020-12-23 14:21:30|21935.55|21935.55|21936.15|21936.15|21936.15|21936.15|21933.96|21933.96|0
1608733300000|2020-12-23 14:21:40|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|21934.56|0
1608733310000|2020-12-23 14:21:50|21932.5|21932.5|21936.53|21936.53|21936.53|21936.53|21932.5|21932.5|0
1608733330000|2020-12-23 14:22:10|21941.34|21941.34|21939.28|21939.28|21941.34|21941.34|21939.28|21939.28|0
1608733360000|2020-12-23 14:22:40|21939.81|21939.81|21937.29|21937.29|21939.81|21939.81|21936.1|21936.1|0
1608733370000|2020-12-23 14:22:50|21938.61|21938.61|21938.54|21938.54|21938.61|21938.61|21938.54|21938.54|0
1608733380000|2020-12-23 14:23:00|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|21937.76|0
1608733390000|2020-12-23 14:23:10|21938.54|21938.54|21938.54|21938.54|21938.54|21938.54|21938.54|21938.54|0
1608733400000|2020-12-23 14:23:20|21938.48|21938.48|21941.24|21941.24|21941.24|21941.24|21938.48|21938.48|0
1608733410000|2020-12-23 14:23:30|21943.36|21943.36|21943.67|21943.67|21946.44|21946.44|21943.36|21943.36|0
1608733420000|2020-12-23 14:23:40|21944.46|21944.46|21944.99|21944.99|21944.99|21944.99|21944.46|21944.46|0
1608733430000|2020-12-23 14:23:50|21946.9|21946.9|21950.24|21950.24|21950.24|21950.24|21946.9|21946.9|0
1608733450000|2020-12-23 14:24:10|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|21950.77|0
1608733460000|2020-12-23 14:24:20|21950.65|21950.65|21950.65|21950.65|21950.65|21950.65|21950.65|21950.65|0
1608733470000|2020-12-23 14:24:30|21949.06|21949.06|21949.75|21949.75|21949.75|21949.75|21949.06|21949.06|0
1608733480000|2020-12-23 14:24:40|21951.13|21951.13|21949.07|21949.07|21951.13|21951.13|21949.07|21949.07|0
1608733500000|2020-12-23 14:25:00|21950.45|21950.45|21959.97|21959.97|21959.97|21959.97|21950.45|21950.45|0
1608733510000|2020-12-23 14:25:10|21962.94|21962.94|21964.55|21964.55|21964.55|21964.55|21962.94|21962.94|0
1608733520000|2020-12-23 14:25:20|21967.52|21967.52|21970.41|21970.41|21972.04|21972.04|21967.52|21967.52|0
1608733530000|2020-12-23 14:25:30|21970.94|21970.94|21969.62|21969.62|21970.94|21970.94|21968.84|21968.84|0
1608733540000|2020-12-23 14:25:40|21969.4|21969.4|21969.28|21969.28|21969.4|21969.4|21969.28|21969.28|0
1608733550000|2020-12-23 14:25:50|21973.84|21973.84|21969.79|21969.79|21973.84|21973.84|21969.01|21969.01|0
1608733560000|2020-12-23 14:26:00|21970.63|21970.63|21970.03|21970.03|21970.63|21970.63|21970.03|21970.03|0
1608733570000|2020-12-23 14:26:10|21969.24|21969.24|21969.37|21969.37|21969.44|21969.44|21969.24|21969.24|0
1608733580000|2020-12-23 14:26:20|21967.99|21967.99|21971.17|21971.17|21971.95|21971.95|21967.99|21967.99|0
1608733590000|2020-12-23 14:26:30|21971.95|21971.95|21964.41|21964.41|21972.73|21972.73|21964.41|21964.41|0
1608733600000|2020-12-23 14:26:40|21962.82|21962.82|21962.04|21962.04|21963.63|21963.63|21962.04|21962.04|0
1608733610000|2020-12-23 14:26:50|21959.69|21959.69|21956.22|21956.22|21959.69|21959.69|21956.22|21956.22|0
1608733620000|2020-12-23 14:27:00|21956.44|21956.44|21958.19|21958.19|21959.76|21959.76|21955.24|21955.24|0
1608733630000|2020-12-23 14:27:10|21958|21958|21958.78|21958.78|21958.78|21958.78|21958|21958|0
1608733640000|2020-12-23 14:27:20|21962.29|21962.29|21964.45|21964.45|21964.45|21964.45|21961.76|21961.76|0
1608733650000|2020-12-23 14:27:30|21964.98|21964.98|21970.71|21970.71|21970.71|21970.71|21964.98|21964.98|0
1608733670000|2020-12-23 14:27:50|21970.18|21970.18|21968.86|21968.86|21970.24|21970.24|21968.86|21968.86|0
1608733680000|2020-12-23 14:28:00|21968.63|21968.63|21965.2|21965.2|21968.63|21968.63|21965.2|21965.2|0
1608733690000|2020-12-23 14:28:10|21964.41|21964.41|21965.67|21965.67|21965.67|21965.67|21964.3|21964.3|0
1608733700000|2020-12-23 14:28:20|21965.93|21965.93|21966|21966|21966|21966|21965.93|21965.93|0
1608733710000|2020-12-23 14:28:30|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|21965.31|0
1608733720000|2020-12-23 14:28:40|21965.24|21965.24|21968.69|21968.69|21968.69|21968.69|21965.24|21965.24|0
1608733730000|2020-12-23 14:28:50|21965.92|21965.92|21964.41|21964.41|21965.92|21965.92|21964.17|21964.17|0
1608733740000|2020-12-23 14:29:00|21967.17|21967.17|21967.44|21967.44|21967.44|21967.44|21967.17|21967.17|0
1608733750000|2020-12-23 14:29:10|21968.22|21968.22|21965.45|21965.45|21968.22|21968.22|21965.45|21965.45|0
1608733760000|2020-12-23 14:29:20|21965.8|21965.8|21966.48|21966.48|21966.48|21966.48|21965.8|21965.8|0
1608733770000|2020-12-23 14:29:30|21967.85|21967.85|21967.6|21967.6|21968.38|21968.38|21967.6|21967.6|0
1608733780000|2020-12-23 14:29:40|21968.29|21968.29|21968.29|21968.29|21968.29|21968.29|21968.29|21968.29|0
1608733790000|2020-12-23 14:29:50|21966.7|21966.7|21969.7|21969.7|21969.7|21969.7|21966.47|21966.47|0
1608733800000|2020-12-23 14:30:00|21968.91|21968.91|21971.86|21971.86|21978.28|21978.28|21967.32|21967.32|0
1608733810000|2020-12-23 14:30:10|21971.33|21971.33|21968.75|21968.75|21971.33|21971.33|21968.69|21968.69|0
1608733820000|2020-12-23 14:30:20|21968.07|21968.07|21972.18|21972.18|21975.87|21975.87|21967.38|21967.38|0
1608733830000|2020-12-23 14:30:30|21974.3|21974.3|21963.96|21963.96|21974.3|21974.3|21963.96|21963.96|0
1608733840000|2020-12-23 14:30:40|21965.35|21965.35|21964.54|21964.54|21965.35|21965.35|21962.58|21962.58|0
1608733850000|2020-12-23 14:30:50|21967.31|21967.31|21974.23|21974.23|21977.94|21977.94|21967.31|21967.31|0
1608733860000|2020-12-23 14:31:00|21976.35|21976.35|21985.2|21985.2|21985.2|21985.2|21974.84|21974.84|0
1608733870000|2020-12-23 14:31:10|21985.88|21985.88|21981.55|21981.55|21985.88|21985.88|21981.55|21981.55|0
1608733880000|2020-12-23 14:31:20|21980.76|21980.76|21977.92|21977.92|21980.76|21980.76|21977.58|21977.58|0
1608733890000|2020-12-23 14:31:30|21979.31|21979.31|21980.04|21980.04|21981.43|21981.43|21979.31|21979.31|0
1608733900000|2020-12-23 14:31:40|21977.69|21977.69|21965.79|21965.79|21977.69|21977.69|21965.79|21965.79|0
1608733910000|2020-12-23 14:31:50|21964.41|21964.41|21963.02|21963.02|21964.41|21964.41|21963.02|21963.02|0
1608733920000|2020-12-23 14:32:00|21962.57|21962.57|21964.95|21964.95|21964.95|21964.95|21962.57|21962.57|0
1608733930000|2020-12-23 14:32:10|21965.73|21965.73|21964.37|21964.37|21965.73|21965.73|21964.16|21964.16|0
1608733940000|2020-12-23 14:32:20|21965.94|21965.94|21970.87|21970.87|21970.94|21970.94|21965.94|21965.94|0
1608733950000|2020-12-23 14:32:30|21971.08|21971.08|21971.33|21971.33|21971.33|21971.33|21970.55|21970.55|0
1608733960000|2020-12-23 14:32:40|21971.19|21971.19|21977.3|21977.3|21980.07|21980.07|21970.66|21970.66|0
1608733970000|2020-12-23 14:32:50|21978.09|21978.09|21977.86|21977.86|21978.09|21978.09|21977.86|21977.86|0
1608733980000|2020-12-23 14:33:00|21976.27|21976.27|21979.24|21979.24|21979.38|21979.38|21976.27|21976.27|0
1608733990000|2020-12-23 14:33:10|21979.13|21979.13|21975.6|21975.6|21979.13|21979.13|21974.54|21974.54|0
1608734000000|2020-12-23 14:33:20|21972.72|21972.72|21964.02|21964.02|21972.72|21972.72|21964.02|21964.02|0
1608734010000|2020-12-23 14:33:30|21965.4|21965.4|21964.63|21964.63|21965.4|21965.4|21964.63|21964.63|0
1608734020000|2020-12-23 14:33:40|21964.86|21964.86|21966.92|21966.92|21966.92|21966.92|21964.86|21964.86|0
1608734030000|2020-12-23 14:33:50|21969.27|21969.27|21962.13|21962.13|21969.27|21969.27|21962.13|21962.13|0
1608734040000|2020-12-23 14:34:00|21961.68|21961.68|21961.68|21961.68|21961.68|21961.68|21961.68|21961.68|0
1608734050000|2020-12-23 14:34:10|21964.98|21964.98|21971.19|21971.19|21971.19|21971.19|21964.98|21964.98|0
1608734060000|2020-12-23 14:34:20|21972.76|21972.76|21981.36|21981.36|21981.89|21981.89|21972.76|21972.76|0
1608734070000|2020-12-23 14:34:30|21981.13|21981.13|21978.29|21978.29|21981.13|21981.13|21978.29|21978.29|0
1608734080000|2020-12-23 14:34:40|21977.51|21977.51|21979.01|21979.01|21979.01|21979.01|21977.44|21977.44|0
1608734090000|2020-12-23 14:34:50|21978.32|21978.32|21979.71|21979.71|21984.48|21984.48|21978.32|21978.32|0
1608734100000|2020-12-23 14:35:00|21980.49|21980.49|21978.25|21978.25|21981.02|21981.02|21978.25|21978.25|0
1608734110000|2020-12-23 14:35:10|21979.64|21979.64|21983.36|21983.36|21984.42|21984.42|21979.64|21979.64|0
1608734120000|2020-12-23 14:35:20|21982.83|21982.83|21986.72|21986.72|21986.72|21986.72|21982.83|21982.83|0
1608734130000|2020-12-23 14:35:30|21985.94|21985.94|21989.83|21989.83|21989.83|21989.83|21985.94|21985.94|0
1608734140000|2020-12-23 14:35:40|21989.96|21989.96|21995.12|21995.12|21995.12|21995.12|21989.96|21989.96|0
1608734150000|2020-12-23 14:35:50|21995.47|21995.47|22012.61|22012.61|22012.61|22012.61|21995.35|21995.35|0
1608734160000|2020-12-23 14:36:00|22013.08|22013.08|22022.79|22022.79|22022.79|22022.79|22013.08|22013.08|0
1608734170000|2020-12-23 14:36:10|22023.32|22023.32|22021.55|22021.55|22023.46|22023.46|22021.55|22021.55|0
1608734180000|2020-12-23 14:36:20|22022.08|22022.08|22022.08|22022.08|22022.08|22022.08|22022.08|22022.08|0
1608734190000|2020-12-23 14:36:30|22024.43|22024.43|22025.96|22025.96|22025.96|22025.96|22024.43|22024.43|0
1608734200000|2020-12-23 14:36:40|22026.08|22026.08|22028.66|22028.66|22028.66|22028.66|22025.89|22025.89|0
1608734210000|2020-12-23 14:36:50|22027.28|22027.28|22020.92|22020.92|22027.28|22027.28|22020.92|22020.92|0
1608734220000|2020-12-23 14:37:00|22019.54|22019.54|22020.9|22020.9|22021.13|22021.13|22019.54|22019.54|0
1608734230000|2020-12-23 14:37:10|22021.59|22021.59|22020.9|22020.9|22022.96|22022.96|22020.9|22020.9|0
1608734240000|2020-12-23 14:37:20|22020.21|22020.21|22020.21|22020.21|22020.21|22020.21|22020.21|22020.21|0
1608734250000|2020-12-23 14:37:30|22018.15|22018.15|22018.15|22018.15|22018.15|22018.15|22018.15|22018.15|0
1608734260000|2020-12-23 14:37:40|22019.21|22019.21|22018.23|22018.23|22019.21|22019.21|22018.23|22018.23|0
1608734270000|2020-12-23 14:37:50|22018.1|22018.1|22018.34|22018.34|22019.73|22019.73|22017.66|22017.66|0
1608734280000|2020-12-23 14:38:00|22018.12|22018.12|22023.15|22023.15|22024.71|22024.71|22018.12|22018.12|0
1608734290000|2020-12-23 14:38:10|22023.83|22023.83|22023.41|22023.41|22027.23|22027.23|22023.41|22023.41|0
1608734300000|2020-12-23 14:38:20|22023.05|22023.05|22015.47|22015.47|22023.05|22023.05|22014.08|22014.08|0
1608734310000|2020-12-23 14:38:30|22015.4|22015.4|22010.4|22010.4|22016.27|22016.27|22010.4|22010.4|0
1608734320000|2020-12-23 14:38:40|22004.21|22004.21|22003.48|22003.48|22004.21|22004.21|22003.48|22003.48|0
1608734330000|2020-12-23 14:38:50|22000.73|22000.73|22001.18|22001.18|22001.18|22001.18|21999.34|21999.34|0
1608734340000|2020-12-23 14:39:00|22002.77|22002.77|22003.7|22003.7|22004.15|22004.15|22002.77|22002.77|0
1608734350000|2020-12-23 14:39:10|22003.56|22003.56|22009.51|22009.51|22009.51|22009.51|22003.56|22003.56|0
1608734360000|2020-12-23 14:39:20|22008.13|22008.13|22011.54|22011.54|22011.54|22011.54|22008.13|22008.13|0
1608734370000|2020-12-23 14:39:30|22010.48|22010.48|22010.25|22010.25|22011.84|22011.84|22010.25|22010.25|0
1608734380000|2020-12-23 14:39:40|22013.02|22013.02|22013.02|22013.02|22013.02|22013.02|22013.02|22013.02|0
1608734390000|2020-12-23 14:39:50|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|22015.14|0
1608734400000|2020-12-23 14:40:00|22015.38|22015.38|22014.43|22014.43|22015.38|22015.38|22014.32|22014.32|0
1608734420000|2020-12-23 14:40:20|22016.02|22016.02|22013.88|22013.88|22016.88|22016.88|22013.88|22013.88|0
1608734430000|2020-12-23 14:40:30|22017.71|22017.71|22021.68|22021.68|22021.68|22021.68|22017.71|22017.71|0
1608734440000|2020-12-23 14:40:40|22024.45|22024.45|22031.08|22031.08|22033.52|22033.52|22024.45|22024.45|0
1608734450000|2020-12-23 14:40:50|22030.87|22030.87|22030.62|22030.62|22034.9|22034.9|22030.62|22030.62|0
1608734460000|2020-12-23 14:41:00|22031.31|22031.31|22027.41|22027.41|22033.49|22033.49|22027.41|22027.41|0
1608734470000|2020-12-23 14:41:10|22024.11|22024.11|22023.42|22023.42|22024.11|22024.11|22023.42|22023.42|0
1608734490000|2020-12-23 14:41:30|22018.93|22018.93|22010.65|22010.65|22018.93|22018.93|22010.12|22010.12|0
1608734500000|2020-12-23 14:41:40|22009.86|22009.86|22011.45|22011.45|22011.45|22011.45|22009.86|22009.86|0
1608734510000|2020-12-23 14:41:50|22010.92|22010.92|22009.25|22009.25|22010.92|22010.92|22007.87|22007.87|0
1608734520000|2020-12-23 14:42:00|22009.37|22009.37|22003.45|22003.45|22013.13|22013.13|22003.45|22003.45|0
1608734530000|2020-12-23 14:42:10|22000.12|22000.12|21999.34|21999.34|22000.12|22000.12|21999.34|21999.34|0
1608734540000|2020-12-23 14:42:20|21999.21|21999.21|21998.02|21998.02|21999.21|21999.21|21998.02|21998.02|0
1608734550000|2020-12-23 14:42:30|21997.49|21997.49|21995.37|21995.37|21997.49|21997.49|21995.37|21995.37|0
1608734560000|2020-12-23 14:42:40|21993.31|21993.31|21993.31|21993.31|21993.31|21993.31|21993.31|21993.31|0
1608734570000|2020-12-23 14:42:50|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|0
1608734580000|2020-12-23 14:43:00|21994.09|21994.09|21989.25|21989.25|21994.09|21994.09|21987.84|21987.84|0
1608734590000|2020-12-23 14:43:10|21990.31|21990.31|21990.31|21990.31|21990.31|21990.31|21990.31|21990.31|0
1608734600000|2020-12-23 14:43:20|21988.93|21988.93|21986.28|21986.28|21988.93|21988.93|21986.28|21986.28|0
1608734610000|2020-12-23 14:43:30|21986.35|21986.35|21985.82|21985.82|21986.35|21986.35|21985.82|21985.82|0
1608734620000|2020-12-23 14:43:40|21987.2|21987.2|21987.2|21987.2|21987.2|21987.2|21987.2|21987.2|0
1608734630000|2020-12-23 14:43:50|21990.94|21990.94|21982.61|21982.61|21990.94|21990.94|21982.61|21982.61|0
1608734640000|2020-12-23 14:44:00|21980.49|21980.49|21981.02|21981.02|21982.61|21982.61|21980.49|21980.49|0
1608734650000|2020-12-23 14:44:10|21980.79|21980.79|21967.29|21967.29|21980.79|21980.79|21967.29|21967.29|0
1608734660000|2020-12-23 14:44:20|21966.82|21966.82|21958.57|21958.57|21966.82|21966.82|21958.57|21958.57|0
1608734670000|2020-12-23 14:44:30|21958.51|21958.51|21946.38|21946.38|21958.51|21958.51|21946.38|21946.38|0
1608734680000|2020-12-23 14:44:40|21945.7|21945.7|21941.92|21941.92|21945.7|21945.7|21941.39|21941.39|0
1608734690000|2020-12-23 14:44:50|21942.7|21942.7|21945.47|21945.47|21945.47|21945.47|21942.7|21942.7|0
1608734700000|2020-12-23 14:45:00|21945.27|21945.27|21951.33|21951.33|21952.11|21952.11|21943.34|21943.34|0
1608734710000|2020-12-23 14:45:10|21948.22|21948.22|21941.22|21941.22|21948.22|21948.22|21941.22|21941.22|0
1608734720000|2020-12-23 14:45:20|21939.16|21939.16|21942.68|21942.68|21942.68|21942.68|21935.59|21935.59|0
1608734730000|2020-12-23 14:45:30|21943.46|21943.46|21947.17|21947.17|21949.28|21949.28|21942.68|21942.68|0
1608734740000|2020-12-23 14:45:40|21948.76|21948.76|21948.64|21948.64|21948.76|21948.76|21948.64|21948.64|0
1608734750000|2020-12-23 14:45:50|21948.11|21948.11|21944.46|21944.46|21948.11|21948.11|21944.46|21944.46|0
1608734760000|2020-12-23 14:46:00|21946.05|21946.05|21946.33|21946.33|21946.33|21946.33|21940.9|21940.9|0
1608734770000|2020-12-23 14:46:10|21944.74|21944.74|21945.27|21945.27|21945.27|21945.27|21944.74|21944.74|0
1608734780000|2020-12-23 14:46:20|21943.21|21943.21|21941.54|21941.54|21943.21|21943.21|21941.54|21941.54|0
1608734790000|2020-12-23 14:46:30|21940.48|21940.48|21935.26|21935.26|21941.54|21941.54|21933.14|21933.14|0
1608734800000|2020-12-23 14:46:40|21934.2|21934.2|21942.45|21942.45|21942.45|21942.45|21934.2|21934.2|0
1608734810000|2020-12-23 14:46:50|21942.98|21942.98|21945.47|21945.47|21945.47|21945.47|21941.13|21941.13|0
1608734840000|2020-12-23 14:47:20|21945.25|21945.25|21940.9|21940.9|21945.25|21945.25|21940.9|21940.9|0
1608734850000|2020-12-23 14:47:30|21940.68|21940.68|21939.29|21939.29|21940.9|21940.9|21939.29|21939.29|0
1608734860000|2020-12-23 14:47:40|21938.76|21938.76|21946.32|21946.32|21946.32|21946.32|21938.76|21938.76|0
1608734870000|2020-12-23 14:47:50|21946.54|21946.54|21944.69|21944.69|21946.54|21946.54|21944.69|21944.69|0
1608734890000|2020-12-23 14:48:10|21945.04|21945.04|21941.74|21941.74|21945.04|21945.04|21940.68|21940.68|0
1608734900000|2020-12-23 14:48:20|21941.51|21941.51|21942.36|21942.36|21943.95|21943.95|21941.51|21941.51|0
1608734910000|2020-12-23 14:48:30|21944.48|21944.48|21944.53|21944.53|21945.13|21945.13|21944.48|21944.48|0
1608734920000|2020-12-23 14:48:40|21943.84|21943.84|21941.72|21941.72|21943.84|21943.84|21941.72|21941.72|0
1608734930000|2020-12-23 14:48:50|21941.95|21941.95|21943.01|21943.01|21943.01|21943.01|21941.95|21941.95|0
1608734940000|2020-12-23 14:49:00|21943.54|21943.54|21943.24|21943.24|21943.54|21943.54|21942.48|21942.48|0
1608734950000|2020-12-23 14:49:10|21946.01|21946.01|21951.63|21951.63|21951.63|21951.63|21946.01|21946.01|0
1608734960000|2020-12-23 14:49:20|21952.07|21952.07|21958.09|21958.09|21958.87|21958.87|21952.07|21952.07|0
1608734970000|2020-12-23 14:49:30|21958.22|21958.22|21962.67|21962.67|21971.39|21971.39|21958.22|21958.22|0
1608734980000|2020-12-23 14:49:40|21963.2|21963.2|21964.99|21964.99|21964.99|21964.99|21961.29|21961.29|0
1608734990000|2020-12-23 14:49:50|21964.31|21964.31|21964.99|21964.99|21964.99|21964.99|21963.85|21963.85|0
1608735000000|2020-12-23 14:50:00|21964.86|21964.86|21969.26|21969.26|21969.26|21969.26|21962.79|21962.79|0
1608735010000|2020-12-23 14:50:10|21970.64|21970.64|21971.32|21971.32|21971.32|21971.32|21970.64|21970.64|0
1608735020000|2020-12-23 14:50:20|21973.68|21973.68|21973.15|21973.15|21973.68|21973.68|21973.15|21973.15|0
1608735030000|2020-12-23 14:50:30|21972.79|21972.79|21971.85|21971.85|21972.79|21972.79|21971.78|21971.78|0
1608735040000|2020-12-23 14:50:40|21974.62|21974.62|21978.39|21978.39|21978.69|21978.69|21974.62|21974.62|0
1608735050000|2020-12-23 14:50:50|21979.77|21979.77|21975.76|21975.76|21980|21980|21975.76|21975.76|0
1608735060000|2020-12-23 14:51:00|21976.45|21976.45|21970.29|21970.29|21976.45|21976.45|21970.29|21970.29|0
1608735070000|2020-12-23 14:51:10|21969.84|21969.84|21968.46|21968.46|21969.84|21969.84|21968.46|21968.46|0
1608735080000|2020-12-23 14:51:20|21969.25|21969.25|21958.77|21958.77|21969.25|21969.25|21958.77|21958.77|0
1608735090000|2020-12-23 14:51:30|21959.56|21959.56|21959.81|21959.81|21959.81|21959.81|21957.46|21957.46|0
1608735100000|2020-12-23 14:51:40|21960.59|21960.59|21959.03|21959.03|21960.59|21960.59|21959.03|21959.03|0
1608735110000|2020-12-23 14:51:50|21961.38|21961.38|21961.38|21961.38|21961.38|21961.38|21961.38|21961.38|0
1608735120000|2020-12-23 14:52:00|21962.76|21962.76|21963.45|21963.45|21963.45|21963.45|21962.76|21962.76|0
1608735130000|2020-12-23 14:52:10|21962.76|21962.76|21958.25|21958.25|21962.76|21962.76|21958.25|21958.25|0
1608735140000|2020-12-23 14:52:20|21958.93|21958.93|21959.16|21959.16|21959.38|21959.38|21958.71|21958.71|0
1608735150000|2020-12-23 14:52:30|21959.83|21959.83|21957.82|21957.82|21960.06|21960.06|21957.82|21957.82|0
1608735160000|2020-12-23 14:52:40|21956.25|21956.25|21955.02|21955.02|21957.72|21957.72|21955.02|21955.02|0
1608735170000|2020-12-23 14:52:50|21957.79|21957.79|21958.57|21958.57|21958.57|21958.57|21957.79|21957.79|0
1608735180000|2020-12-23 14:53:00|21958.64|21958.64|21959.63|21959.63|21959.63|21959.63|21958.64|21958.64|0
1608735190000|2020-12-23 14:53:10|21961|21961|21968.91|21968.91|21968.91|21968.91|21961|21961|0
1608735200000|2020-12-23 14:53:20|21968.98|21968.98|21967.8|21967.8|21969.37|21969.37|21967.8|21967.8|0
1608735210000|2020-12-23 14:53:30|21969.92|21969.92|21970.11|21970.11|21970.11|21970.11|21969.92|21969.92|0
1608735220000|2020-12-23 14:53:40|21969.89|21969.89|21971.58|21971.58|21971.72|21971.72|21969.89|21969.89|0
1608735230000|2020-12-23 14:53:50|21970.58|21970.58|21971.52|21971.52|21971.52|21971.52|21969.36|21969.36|0
1608735240000|2020-12-23 14:54:00|21973.64|21973.64|21975.49|21975.49|21975.49|21975.49|21973.64|21973.64|0
1608735250000|2020-12-23 14:54:10|21975.03|21975.03|21975.23|21975.23|21976.07|21976.07|21975.03|21975.03|0
1608735260000|2020-12-23 14:54:20|21975.32|21975.32|21979.68|21979.68|21979.68|21979.68|21975.32|21975.32|0
1608735270000|2020-12-23 14:54:30|21985.74|21985.74|21984.15|21984.15|21988.18|21988.18|21984.15|21984.15|0
1608735280000|2020-12-23 14:54:40|21984.6|21984.6|21985.28|21985.28|21985.28|21985.28|21984.6|21984.6|0
1608735290000|2020-12-23 14:54:50|21986.07|21986.07|21986.29|21986.29|21986.29|21986.29|21985.84|21985.84|0
1608735300000|2020-12-23 14:55:00|21986.23|21986.23|21979.98|21979.98|21986.23|21986.23|21979.98|21979.98|0
1608735310000|2020-12-23 14:55:10|21980.05|21980.05|21980.87|21980.87|21981.65|21981.65|21980.05|21980.05|0
1608735320000|2020-12-23 14:55:20|21981.93|21981.93|21982.81|21982.81|21984.52|21984.52|21981.93|21981.93|0
1608735330000|2020-12-23 14:55:30|21982.69|21982.69|21980.08|21980.08|21982.69|21982.69|21980.08|21980.08|0
1608735340000|2020-12-23 14:55:40|21980.53|21980.53|21984.26|21984.26|21984.26|21984.26|21980.53|21980.53|0
1608735350000|2020-12-23 14:55:50|21984.71|21984.71|21981.27|21981.27|21984.71|21984.71|21981.05|21981.05|0
1608735360000|2020-12-23 14:56:00|21980.48|21980.48|21977.33|21977.33|21980.48|21980.48|21977.33|21977.33|0
1608735370000|2020-12-23 14:56:10|21974.56|21974.56|21967.17|21967.17|21974.56|21974.56|21967.17|21967.17|0
1608735380000|2020-12-23 14:56:20|21964.4|21964.4|21965.77|21965.77|21965.77|21965.77|21964.4|21964.4|0
1608735390000|2020-12-23 14:56:30|21966.3|21966.3|21964.21|21964.21|21972.19|21972.19|21964.21|21964.21|0
1608735400000|2020-12-23 14:56:40|21966.98|21966.98|21968.56|21968.56|21969.94|21969.94|21966.98|21966.98|0
1608735410000|2020-12-23 14:56:50|21965.79|21965.79|21965.79|21965.79|21965.79|21965.79|21965.79|21965.79|0
1608735420000|2020-12-23 14:57:00|21967.26|21967.26|21970.72|21970.72|21972.55|21972.55|21967.26|21967.26|0
1608735430000|2020-12-23 14:57:10|21970.95|21970.95|21971.02|21971.02|21971.02|21971.02|21970.95|21970.95|0
1608735440000|2020-12-23 14:57:20|21970.24|21970.24|21969.15|21969.15|21970.3|21970.3|21968.18|21968.18|0
1608735450000|2020-12-23 14:57:30|21969.93|21969.93|21971.52|21971.52|21971.52|21971.52|21969.93|21969.93|0
1608735460000|2020-12-23 14:57:40|21971.75|21971.75|21970.7|21970.7|21972.07|21972.07|21969.1|21969.1|0
1608735470000|2020-12-23 14:57:50|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|21971.23|0
1608735480000|2020-12-23 14:58:00|21971.76|21971.76|21960.01|21960.01|21971.76|21971.76|21960.01|21960.01|0
1608735490000|2020-12-23 14:58:10|21959.95|21959.95|21957.89|21957.89|21959.95|21959.95|21956.51|21956.51|0
1608735500000|2020-12-23 14:58:20|21952.42|21952.42|21949.3|21949.3|21952.42|21952.42|21949.3|21949.3|0
1608735510000|2020-12-23 14:58:30|21948.77|21948.77|21947.18|21947.18|21948.77|21948.77|21947.18|21947.18|0
1608735520000|2020-12-23 14:58:40|21947.12|21947.12|21946.21|21946.21|21947.12|21947.12|21946.21|21946.21|0
1608735530000|2020-12-23 14:58:50|21945.98|21945.98|21940.22|21940.22|21945.98|21945.98|21940.22|21940.22|0
1608735540000|2020-12-23 14:59:00|21939.69|21939.69|21938.25|21938.25|21939.69|21939.69|21938.25|21938.25|0
1608735550000|2020-12-23 14:59:10|21935.11|21935.11|21940.47|21940.47|21941.85|21941.85|21935.11|21935.11|0
1608735560000|2020-12-23 14:59:20|21941.85|21941.85|21940|21940|21941.85|21941.85|21934.41|21934.41|0
1608735570000|2020-12-23 14:59:30|21936.17|21936.17|21929.33|21929.33|21938.08|21938.08|21928.48|21928.48|0
1608735580000|2020-12-23 14:59:40|21926.56|21926.56|21926.95|21926.95|21926.95|21926.95|21921.75|21921.75|0
1608735590000|2020-12-23 14:59:50|21926.17|21926.17|21942.52|21942.52|21946.45|21946.45|21926.17|21926.17|0
1608735600000|2020-12-23 15:00:00|21940.96|21940.96|21930.68|21930.68|21940.96|21940.96|21925.8|21925.8|0
1608735610000|2020-12-23 15:00:10|21929.62|21929.62|21930.01|21930.01|21930.8|21930.8|21923.68|21923.68|0
1608735620000|2020-12-23 15:00:20|21930.8|21930.8|21934.07|21934.07|21934.07|21934.07|21929.92|21929.92|0
1608735630000|2020-12-23 15:00:30|21933.01|21933.01|21927.95|21927.95|21933.01|21933.01|21925.67|21925.67|0
1608735640000|2020-12-23 15:00:40|21930.3|21930.3|21918.64|21918.64|21930.3|21930.3|21918.64|21918.64|0
1608735650000|2020-12-23 15:00:50|21917.58|21917.58|21912.76|21912.76|21918.54|21918.54|21908.66|21908.66|0
1608735660000|2020-12-23 15:01:00|21912.98|21912.98|21921.93|21921.93|21921.93|21921.93|21912.98|21912.98|0
1608735670000|2020-12-23 15:01:10|21921.86|21921.86|21926.77|21926.77|21928.15|21928.15|21921.73|21921.73|0
1608735680000|2020-12-23 15:01:20|21924.12|21924.12|21926.37|21926.37|21926.37|21926.37|21923.57|21923.57|0
1608735690000|2020-12-23 15:01:30|21926.9|21926.9|21928.4|21928.4|21932.11|21932.11|21926.9|21926.9|0
1608735700000|2020-12-23 15:01:40|21929.97|21929.97|21932.55|21932.55|21932.55|21932.55|21929.74|21929.74|0
1608735710000|2020-12-23 15:01:50|21932.02|21932.02|21930.13|21930.13|21935.63|21935.63|21930.13|21930.13|0
1608735720000|2020-12-23 15:02:00|21931.52|21931.52|21933.32|21933.32|21937.72|21937.72|21930.13|21930.13|0
1608735730000|2020-12-23 15:02:10|21930.97|21930.97|21931.09|21931.09|21933.13|21933.13|21930.97|21930.97|0
1608735740000|2020-12-23 15:02:20|21930.97|21930.97|21915.24|21915.24|21930.97|21930.97|21913.86|21913.86|0
1608735750000|2020-12-23 15:02:30|21912.01|21912.01|21910.7|21910.7|21912.01|21912.01|21908.72|21908.72|0
1608735760000|2020-12-23 15:02:40|21911.38|21911.38|21913.77|21913.77|21913.77|21913.77|21910.97|21910.97|0
1608735770000|2020-12-23 15:02:50|21914.56|21914.56|21915.57|21915.57|21916.63|21916.63|21914.56|21914.56|0
1608735780000|2020-12-23 15:03:00|21915.79|21915.79|21917.91|21917.91|21917.91|21917.91|21915.79|21915.79|0
1608735790000|2020-12-23 15:03:10|21919.3|21919.3|21924.51|21924.51|21924.51|21924.51|21919.3|21919.3|0
1608735800000|2020-12-23 15:03:20|21923.82|21923.82|21917.61|21917.61|21926.59|21926.59|21917.61|21917.61|0
1608735810000|2020-12-23 15:03:30|21917.39|21917.39|21917.85|21917.85|21917.85|21917.85|21917.17|21917.17|0
1608735820000|2020-12-23 15:03:40|21918.64|21918.64|21917.59|21917.59|21921.7|21921.7|21917.59|21917.59|0
1608735830000|2020-12-23 15:03:50|21920.89|21920.89|21931.57|21931.57|21937.98|21937.98|21920.89|21920.89|0
1608735840000|2020-12-23 15:04:00|21932.36|21932.36|21936.28|21936.28|21936.28|21936.28|21931.07|21931.07|0
1608735850000|2020-12-23 15:04:10|21934.69|21934.69|21925.17|21925.17|21934.69|21934.69|21925.17|21925.17|0
1608735860000|2020-12-23 15:04:20|21927.94|21927.94|21926.55|21926.55|21929.32|21929.32|21926.55|21926.55|0
1608735870000|2020-12-23 15:04:30|21927.61|21927.61|21937|21937|21937|21937|21927.61|21927.61|0
1608735880000|2020-12-23 15:04:40|21939.35|21939.35|21934.63|21934.63|21942.12|21942.12|21934.14|21934.14|0
1608735890000|2020-12-23 15:04:50|21930.48|21930.48|21931.23|21931.23|21931.23|21931.23|21930.48|21930.48|0
1608735900000|2020-12-23 15:05:00|21929.66|21929.66|21934.23|21934.23|21934.23|21934.23|21929.66|21929.66|0
1608735910000|2020-12-23 15:05:10|21937.53|21937.53|21939.75|21939.75|21941.34|21941.34|21937|21937|0
1608735920000|2020-12-23 15:05:20|21948.19|21948.19|21951.03|21951.03|21951.34|21951.34|21948.19|21948.19|0
1608735930000|2020-12-23 15:05:30|21949.7|21949.7|21935.96|21935.96|21949.7|21949.7|21935.96|21935.96|0
1608735940000|2020-12-23 15:05:40|21937.34|21937.34|21934.49|21934.49|21937.87|21937.87|21934.49|21934.49|0
1608735950000|2020-12-23 15:05:50|21935.55|21935.55|21927.64|21927.64|21935.55|21935.55|21926.21|21926.21|0
1608735960000|2020-12-23 15:06:00|21927.19|21927.19|21935.33|21935.33|21936.92|21936.92|21927.19|21927.19|0
1608735970000|2020-12-23 15:06:10|21935.4|21935.4|21936.74|21936.74|21936.74|21936.74|21933.56|21933.56|0
1608735980000|2020-12-23 15:06:20|21940.89|21940.89|21955.39|21955.39|21955.39|21955.39|21940.89|21940.89|0
1608735990000|2020-12-23 15:06:30|21953.27|21953.27|21946.34|21946.34|21953.27|21953.27|21945.65|21945.65|0
1608736000000|2020-12-23 15:06:40|21944.96|21944.96|21942.44|21942.44|21944.96|21944.96|21942.44|21942.44|0
1608736010000|2020-12-23 15:06:50|21941.75|21941.75|21941.85|21941.85|21942.08|21942.08|21940.69|21940.69|0
1608736020000|2020-12-23 15:07:00|21941.62|21941.62|21933.07|21933.07|21941.62|21941.62|21932.94|21932.94|0
1608736030000|2020-12-23 15:07:10|21933.6|21933.6|21935.43|21935.43|21935.9|21935.9|21933.6|21933.6|0
1608736040000|2020-12-23 15:07:20|21932.46|21932.46|21920.4|21920.4|21932.46|21932.46|21920.4|21920.4|0
1608736050000|2020-12-23 15:07:30|21920.93|21920.93|21920.79|21920.79|21923.44|21923.44|21918.81|21918.81|0
1608736060000|2020-12-23 15:07:40|21922.38|21922.38|21932.56|21932.56|21932.56|21932.56|21922.38|21922.38|0
1608736070000|2020-12-23 15:07:50|21933.62|21933.62|21933.09|21933.09|21933.62|21933.62|21933.09|21933.09|0
1608736080000|2020-12-23 15:08:00|21933.21|21933.21|21931.91|21931.91|21933.21|21933.21|21931.91|21931.91|0
1608736100000|2020-12-23 15:08:20|21935.05|21935.05|21934.71|21934.71|21935.49|21935.49|21934.71|21934.71|0
1608736110000|2020-12-23 15:08:30|21933.28|21933.28|21931.09|21931.09|21933.28|21933.28|21931.09|21931.09|0
1608736120000|2020-12-23 15:08:40|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|21930.87|0
1608736130000|2020-12-23 15:08:50|21929.3|21929.3|21930.08|21930.08|21930.08|21930.08|21929.3|21929.3|0
1608736140000|2020-12-23 15:09:00|21929.02|21929.02|21919.79|21919.79|21929.55|21929.55|21919.79|21919.79|0
1608736150000|2020-12-23 15:09:10|21921.38|21921.38|21913.72|21913.72|21921.38|21921.38|21913.72|21913.72|0
1608736170000|2020-12-23 15:09:30|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|21911.37|0
1608736180000|2020-12-23 15:09:40|21909.99|21909.99|21909.46|21909.46|21910.24|21910.24|21907.89|21907.89|0
1608736190000|2020-12-23 15:09:50|21909.99|21909.99|21916.55|21916.55|21917.59|21917.59|21909.2|21909.2|0
1608736200000|2020-12-23 15:10:00|21915.18|21915.18|21917.84|21917.84|21917.84|21917.84|21914.95|21914.95|0
1608736210000|2020-12-23 15:10:10|21919.22|21919.22|21919.22|21919.22|21919.22|21919.22|21919.22|21919.22|0
1608736220000|2020-12-23 15:10:20|21919.02|21919.02|21917.45|21917.45|21919.02|21919.02|21917.45|21917.45|0
1608736230000|2020-12-23 15:10:30|21917.52|21917.52|21918.05|21918.05|21920.68|21920.68|21917.52|21917.52|0
1608736240000|2020-12-23 15:10:40|21917.52|21917.52|21915.62|21915.62|21917.52|21917.52|21915.14|21915.14|0
1608736250000|2020-12-23 15:10:50|21914.05|21914.05|21913.15|21913.15|21914.58|21914.58|21912.46|21912.46|0
1608736260000|2020-12-23 15:11:00|21914.72|21914.72|21917.9|21917.9|21917.9|21917.9|21914.72|21914.72|0
1608736270000|2020-12-23 15:11:10|21917.83|21917.83|21924.43|21924.43|21924.43|21924.43|21917.76|21917.76|0
1608736280000|2020-12-23 15:11:20|21924.2|21924.2|21914.35|21914.35|21924.2|21924.2|21914.35|21914.35|0
1608736290000|2020-12-23 15:11:30|21915.94|21915.94|21913.04|21913.04|21915.94|21915.94|21913.04|21913.04|0
1608736300000|2020-12-23 15:11:40|21911.47|21911.47|21911.47|21911.47|21911.47|21911.47|21911.47|21911.47|0
1608736310000|2020-12-23 15:11:50|21913.59|21913.59|21906.64|21906.64|21913.59|21913.59|21906.64|21906.64|0
1608736320000|2020-12-23 15:12:00|21907.17|21907.17|21916.56|21916.56|21916.56|21916.56|21907.17|21907.17|0
1608736330000|2020-12-23 15:12:10|21914.5|21914.5|21914.35|21914.35|21915.41|21915.41|21912.91|21912.91|0
1608736340000|2020-12-23 15:12:20|21912.98|21912.98|21913.76|21913.76|21913.76|21913.76|21912.98|21912.98|0
1608736350000|2020-12-23 15:12:30|21913.9|21913.9|21913.7|21913.7|21913.9|21913.9|21913.7|21913.7|0
1608736360000|2020-12-23 15:12:40|21913.17|21913.17|21900.71|21900.71|21913.17|21913.17|21900.71|21900.71|0
1608736370000|2020-12-23 15:12:50|21900.94|21900.94|21893.7|21893.7|21900.94|21900.94|21893.7|21893.7|0
1608736380000|2020-12-23 15:13:00|21896.35|21896.35|21896.35|21896.35|21896.35|21896.35|21896.35|21896.35|0
1608736390000|2020-12-23 15:13:10|21897.91|21897.91|21897.66|21897.66|21897.91|21897.91|21897.13|21897.13|0
1608736400000|2020-12-23 15:13:20|21900.43|21900.43|21900.74|21900.74|21900.96|21900.96|21900.43|21900.43|0
1608736410000|2020-12-23 15:13:30|21900.96|21900.96|21901.18|21901.18|21901.18|21901.18|21900.96|21900.96|0
1608736420000|2020-12-23 15:13:40|21903.34|21903.34|21900.72|21900.72|21903.34|21903.34|21900.72|21900.72|0
1608736430000|2020-12-23 15:13:50|21900.03|21900.03|21899.09|21899.09|21900.47|21900.47|21899.09|21899.09|0
1608736440000|2020-12-23 15:14:00|21900.47|21900.47|21903.44|21903.44|21905.03|21905.03|21900.47|21900.47|0
1608736450000|2020-12-23 15:14:10|21903.68|21903.68|21908.56|21908.56|21908.56|21908.56|21903.68|21903.68|0
1608736460000|2020-12-23 15:14:20|21908.78|21908.78|21910.6|21910.6|21910.6|21910.6|21907.72|21907.72|0
1608736480000|2020-12-23 15:14:40|21911.13|21911.13|21910.6|21910.6|21912.51|21912.51|21910.6|21910.6|0
1608736490000|2020-12-23 15:14:50|21910.82|21910.82|21910.82|21910.82|21910.82|21910.82|21910.82|21910.82|0
1608736500000|2020-12-23 15:15:00|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|21912.21|0
1608736510000|2020-12-23 15:15:10|21912.44|21912.44|21912.44|21912.44|21914.56|21914.56|21912.44|21912.44|0
1608736520000|2020-12-23 15:15:20|21910.53|21910.53|21899.4|21899.4|21912.1|21912.1|21899.4|21899.4|0
1608736530000|2020-12-23 15:15:30|21900.46|21900.46|21887.16|21887.16|21900.46|21900.46|21887.16|21887.16|0
1608736540000|2020-12-23 15:15:40|21886.94|21886.94|21887.26|21887.26|21888.65|21888.65|21886.94|21886.94|0
1608736550000|2020-12-23 15:15:50|21886.73|21886.73|21883.25|21883.25|21886.94|21886.94|21882.8|21882.8|0
1608736560000|2020-12-23 15:16:00|21882.19|21882.19|21879.33|21879.33|21882.19|21882.19|21879.33|21879.33|0
1608736570000|2020-12-23 15:16:10|21878.8|21878.8|21878.52|21878.52|21879.33|21879.33|21877.14|21877.14|0
1608736580000|2020-12-23 15:16:20|21879.91|21879.91|21881.5|21881.5|21881.5|21881.5|21879.91|21879.91|0
1608736590000|2020-12-23 15:16:30|21882.56|21882.56|21868.05|21868.05|21882.56|21882.56|21868.05|21868.05|0
1608736610000|2020-12-23 15:16:50|21866.66|21866.66|21866.44|21866.44|21866.66|21866.66|21866.13|21866.13|0
1608736620000|2020-12-23 15:17:00|21866.97|21866.97|21869.59|21869.59|21873.74|21873.74|21866.97|21866.97|0
1608736630000|2020-12-23 15:17:10|21869.06|21869.06|21867.33|21867.33|21869.06|21869.06|21866.8|21866.8|0
1608736640000|2020-12-23 15:17:20|21867.55|21867.55|21867.02|21867.02|21867.55|21867.55|21867.02|21867.02|0
1608736650000|2020-12-23 15:17:30|21870.44|21870.44|21865.33|21865.33|21872.13|21872.13|21865.33|21865.33|0
1608736660000|2020-12-23 15:17:40|21862.2|21862.2|21861.14|21861.14|21862.2|21862.2|21859.61|21859.61|0
1608736670000|2020-12-23 15:17:50|21862.2|21862.2|21868.19|21868.19|21869.57|21869.57|21862.2|21862.2|0
1608736680000|2020-12-23 15:18:00|21870.84|21870.84|21872.61|21872.61|21873.14|21873.14|21870.37|21870.37|0
1608736690000|2020-12-23 15:18:10|21873.67|21873.67|21865.91|21865.91|21873.77|21873.77|21865.91|21865.91|0
1608736700000|2020-12-23 15:18:20|21864.53|21864.53|21858.01|21858.01|21864.53|21864.53|21858.01|21858.01|0
1608736710000|2020-12-23 15:18:30|21858.54|21858.54|21863.75|21863.75|21863.75|21863.75|21858.54|21858.54|0
1608736720000|2020-12-23 15:18:40|21864.53|21864.53|21863.94|21863.94|21865.22|21865.22|21863.94|21863.94|0
1608736730000|2020-12-23 15:18:50|21865.31|21865.31|21866.66|21866.66|21866.88|21866.88|21863.25|21863.25|0
1608736740000|2020-12-23 15:19:00|21867.72|21867.72|21868.25|21868.25|21868.25|21868.25|21867.72|21867.72|0
1608736750000|2020-12-23 15:19:10|21866.86|21866.86|21867.32|21867.32|21867.55|21867.55|21865.8|21865.8|0
1608736760000|2020-12-23 15:19:20|21866.79|21866.79|21866.57|21866.57|21866.79|21866.79|21866.57|21866.57|0
1608736770000|2020-12-23 15:19:30|21867.25|21867.25|21871.37|21871.37|21871.37|21871.37|21867.25|21867.25|0
1608736780000|2020-12-23 15:19:40|21870.84|21870.84|21872.1|21872.1|21872.33|21872.33|21870.84|21870.84|0
1608736790000|2020-12-23 15:19:50|21872.63|21872.63|21872.53|21872.53|21872.93|21872.93|21872.18|21872.18|0
1608736800000|2020-12-23 15:20:00|21873.59|21873.59|21876.91|21876.91|21876.91|21876.91|21873.59|21873.59|0
1608736810000|2020-12-23 15:20:10|21877.97|21877.97|21877.97|21877.97|21877.97|21877.97|21876.91|21876.91|0
1608736820000|2020-12-23 15:20:20|21878.66|21878.66|21877.48|21877.48|21878.66|21878.66|21877.48|21877.48|0
1608736830000|2020-12-23 15:20:30|21880.25|21880.25|21878.41|21878.41|21880.25|21880.25|21878.41|21878.41|0
1608736840000|2020-12-23 15:20:40|21878.6|21878.6|21879.35|21879.35|21879.42|21879.42|21878.6|21878.6|0
1608736850000|2020-12-23 15:20:50|21877.97|21877.97|21877.97|21877.97|21877.97|21877.97|21877.97|21877.97|0
1608736860000|2020-12-23 15:21:00|21877.28|21877.28|21878.52|21878.52|21880.03|21880.03|21877.28|21877.28|0
1608736870000|2020-12-23 15:21:10|21879.05|21879.05|21878.58|21878.58|21880.03|21880.03|21878.58|21878.58|0
1608736880000|2020-12-23 15:21:20|21878.36|21878.36|21880.02|21880.02|21880.02|21880.02|21877.83|21877.83|0
1608736890000|2020-12-23 15:21:30|21878.43|21878.43|21876.36|21876.36|21878.43|21878.43|21876.36|21876.36|0
1608736900000|2020-12-23 15:21:40|21874.98|21874.98|21874.45|21874.45|21875.51|21875.51|21874.45|21874.45|0
1608736910000|2020-12-23 15:21:50|21873.07|21873.07|21874.19|21874.19|21874.19|21874.19|21872.81|21872.81|0
1608736920000|2020-12-23 15:22:00|21873.41|21873.41|21870.11|21870.11|21873.94|21873.94|21870.11|21870.11|0
1608736930000|2020-12-23 15:22:10|21872.17|21872.17|21871.79|21871.79|21872.17|21872.17|21871.26|21871.26|0
1608736940000|2020-12-23 15:22:20|21872.32|21872.32|21874.92|21874.92|21874.92|21874.92|21872.32|21872.32|0
1608736950000|2020-12-23 15:22:30|21875.45|21875.45|21874.7|21874.7|21878.75|21878.75|21874.7|21874.7|0
1608736960000|2020-12-23 15:22:40|21877.84|21877.84|21864.23|21864.23|21877.84|21877.84|21863.45|21863.45|0
1608736970000|2020-12-23 15:22:50|21864.76|21864.76|21863.98|21863.98|21865.55|21865.55|21863.19|21863.19|0
1608736980000|2020-12-23 15:23:00|21864.51|21864.51|21864.51|21864.51|21864.51|21864.51|21864.51|21864.51|0
1608736990000|2020-12-23 15:23:10|21862.92|21862.92|21864.3|21864.3|21864.3|21864.3|21862.92|21862.92|0
1608737000000|2020-12-23 15:23:20|21865.87|21865.87|21863.52|21863.52|21865.87|21865.87|21863.52|21863.52|0
1608737010000|2020-12-23 15:23:30|21865.09|21865.09|21864.13|21864.13|21865.7|21865.7|21861.78|21861.78|0
1608737020000|2020-12-23 15:23:40|21864.91|21864.91|21866.15|21866.15|21866.23|21866.23|21864.05|21864.05|0
1608737030000|2020-12-23 15:23:50|21867.53|21867.53|21870.01|21870.01|21872.35|21872.35|21867.53|21867.53|0
1608737040000|2020-12-23 15:24:00|21871.07|21871.07|21872.2|21872.2|21872.2|21872.2|21870.54|21870.54|0
1608737050000|2020-12-23 15:24:10|21874.95|21874.95|21874.3|21874.3|21874.95|21874.95|21873.66|21873.66|0
1608737060000|2020-12-23 15:24:20|21874.53|21874.53|21875.32|21875.32|21875.52|21875.52|21874.46|21874.46|0
1608737070000|2020-12-23 15:24:30|21874.26|21874.26|21875.67|21875.67|21877.04|21877.04|21874.26|21874.26|0
1608737080000|2020-12-23 15:24:40|21876.45|21876.45|21880.03|21880.03|21880.03|21880.03|21876.27|21876.27|0
1608737090000|2020-12-23 15:24:50|21881.4|21881.4|21885.25|21885.25|21886.03|21886.03|21881.4|21881.4|0
1608737100000|2020-12-23 15:25:00|21886.03|21886.03|21888.36|21888.36|21888.36|21888.36|21885.25|21885.25|0
1608737110000|2020-12-23 15:25:10|21888.58|21888.58|21888.58|21888.58|21888.58|21888.58|21888.05|21888.05|0
1608737120000|2020-12-23 15:25:20|21891.35|21891.35|21895.76|21895.76|21895.76|21895.76|21891.35|21891.35|0
1608737130000|2020-12-23 15:25:30|21898.53|21898.53|21907.1|21907.1|21907.1|21907.1|21898.53|21898.53|0
1608737140000|2020-12-23 15:25:40|21908.49|21908.49|21909.32|21909.32|21909.32|21909.32|21907.94|21907.94|0
1608737150000|2020-12-23 15:25:50|21909.2|21909.2|21906.22|21906.22|21909.2|21909.2|21905.99|21905.99|0
1608737160000|2020-12-23 15:26:00|21906.29|21906.29|21906.73|21906.73|21907.26|21907.26|21906.29|21906.29|0
1608737170000|2020-12-23 15:26:10|21906.2|21906.2|21905.67|21905.67|21906.2|21906.2|21905.67|21905.67|0
1608737180000|2020-12-23 15:26:20|21906.36|21906.36|21904.38|21904.38|21906.36|21906.36|21903.37|21903.37|0
1608737190000|2020-12-23 15:26:30|21904.31|21904.31|21903.55|21903.55|21905.11|21905.11|21903.55|21903.55|0
1608737200000|2020-12-23 15:26:40|21903.78|21903.78|21903.78|21903.78|21903.78|21903.78|21903.78|21903.78|0
1608737210000|2020-12-23 15:26:50|21902.72|21902.72|21901.34|21901.34|21902.72|21902.72|21901.34|21901.34|0
1608737220000|2020-12-23 15:27:00|21902.4|21902.4|21906.94|21906.94|21906.94|21906.94|21902.4|21902.4|0
1608737230000|2020-12-23 15:27:10|21908.32|21908.32|21908.54|21908.54|21908.54|21908.54|21908.32|21908.32|0
1608737240000|2020-12-23 15:27:20|21908.78|21908.78|21908.25|21908.25|21908.78|21908.78|21908.25|21908.25|0
1608737250000|2020-12-23 15:27:30|21909.31|21909.31|21910.09|21910.09|21910.09|21910.09|21909.31|21909.31|0
1608737260000|2020-12-23 15:27:40|21911.68|21911.68|21911.68|21911.68|21911.68|21911.68|21911.68|21911.68|0
1608737290000|2020-12-23 15:28:10|21912.47|21912.47|21906.86|21906.86|21912.47|21912.47|21906.26|21906.26|0
1608737300000|2020-12-23 15:28:20|21906.08|21906.08|21902.59|21902.59|21906.08|21906.08|21902.59|21902.59|0
1608737310000|2020-12-23 15:28:30|21903.27|21903.27|21903.27|21903.27|21903.27|21903.27|21903.27|21903.27|0
1608737320000|2020-12-23 15:28:40|21903.47|21903.47|21903.67|21903.67|21906.44|21906.44|21903.47|21903.47|0
1608737340000|2020-12-23 15:29:00|21904.2|21904.2|21908.57|21908.57|21908.57|21908.57|21904.2|21904.2|0
1608737350000|2020-12-23 15:29:10|21907.19|21907.19|21907.19|21907.19|21907.19|21907.19|21907.19|21907.19|0
1608737360000|2020-12-23 15:29:20|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|21909.54|0
1608737370000|2020-12-23 15:29:30|21907.95|21907.95|21908.55|21908.55|21908.55|21908.55|21907.95|21907.95|0
1608737380000|2020-12-23 15:29:40|21906.98|21906.98|21904.91|21904.91|21906.98|21906.98|21903.69|21903.69|0
1608737390000|2020-12-23 15:29:50|21908.21|21908.21|21905.17|21905.17|21908.21|21908.21|21903|21903|0
1608737400000|2020-12-23 15:30:00|21907.93|21907.93|21905.38|21905.38|21911.25|21911.25|21904.54|21904.54|0
1608737410000|2020-12-23 15:30:10|21904.32|21904.32|21906.76|21906.76|21906.76|21906.76|21904.32|21904.32|0
1608737420000|2020-12-23 15:30:20|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|21907.82|0
1608737430000|2020-12-23 15:30:30|21909.41|21909.41|21916.01|21916.01|21916.01|21916.01|21908.03|21908.03|0
1608737440000|2020-12-23 15:30:40|21917.07|21917.07|21917.6|21917.6|21917.6|21917.6|21917.07|21917.07|0
1608737450000|2020-12-23 15:30:50|21918.99|21918.99|21920.55|21920.55|21920.55|21920.55|21918.99|21918.99|0
1608737460000|2020-12-23 15:31:00|21926.44|21926.44|21937.69|21937.69|21939.07|21939.07|21926.44|21926.44|0
1608737470000|2020-12-23 15:31:10|21936.3|21936.3|21935.75|21935.75|21936.3|21936.3|21934.18|21934.18|0
1608737480000|2020-12-23 15:31:20|21936.28|21936.28|21936.28|21936.28|21936.28|21936.28|21936.28|21936.28|0
1608737490000|2020-12-23 15:31:30|21933.84|21933.84|21931.68|21931.68|21933.84|21933.84|21931.68|21931.68|0
1608737500000|2020-12-23 15:31:40|21931.45|21931.45|21931.66|21931.66|21931.66|21931.66|21931.45|21931.45|0
1608737510000|2020-12-23 15:31:50|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|21931.88|0
1608737520000|2020-12-23 15:32:00|21932.67|21932.67|21928.37|21928.37|21932.9|21932.9|21927.31|21927.31|0
1608737530000|2020-12-23 15:32:10|21928.6|21928.6|21927.56|21927.56|21928.6|21928.6|21927.56|21927.56|0
1608737540000|2020-12-23 15:32:20|21928.95|21928.95|21929.36|21929.36|21929.89|21929.89|21928.3|21928.3|0
1608737550000|2020-12-23 15:32:30|21929.43|21929.43|21928.52|21928.52|21929.43|21929.43|21927.84|21927.84|0
1608737560000|2020-12-23 15:32:40|21924.17|21924.17|21924.17|21924.17|21924.17|21924.17|21924.17|21924.17|0
1608737570000|2020-12-23 15:32:50|21923.38|21923.38|21932.76|21932.76|21932.76|21932.76|21923.38|21923.38|0
1608737580000|2020-12-23 15:33:00|21934.92|21934.92|21938.42|21938.42|21939.73|21939.73|21934.92|21934.92|0
1608737590000|2020-12-23 15:33:10|21938.2|21938.2|21938.42|21938.42|21938.42|21938.42|21938.2|21938.2|0
1608737600000|2020-12-23 15:33:20|21937.63|21937.63|21930.97|21930.97|21937.63|21937.63|21930.97|21930.97|0
1608737610000|2020-12-23 15:33:30|21931.1|21931.1|21931.63|21931.63|21931.63|21931.63|21929.72|21929.72|0
1608737620000|2020-12-23 15:33:40|21930.04|21930.04|21931.56|21931.56|21931.56|21931.56|21930.04|21930.04|0
1608737630000|2020-12-23 15:33:50|21931.42|21931.42|21930.37|21930.37|21931.42|21931.42|21930.37|21930.37|0
1608737650000|2020-12-23 15:34:10|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|21933.34|0
1608737660000|2020-12-23 15:34:20|21932.56|21932.56|21930.97|21930.97|21932.56|21932.56|21930.97|21930.97|0
1608737670000|2020-12-23 15:34:30|21928.2|21928.2|21923.86|21923.86|21928.2|21928.2|21923.86|21923.86|0
1608737680000|2020-12-23 15:34:40|21924.39|21924.39|21924.39|21924.39|21924.39|21924.39|21924.39|21924.39|0
1608737690000|2020-12-23 15:34:50|21925.07|21925.07|21925.21|21925.21|21925.21|21925.21|21925.07|21925.07|0
1608737700000|2020-12-23 15:35:00|21923.83|21923.83|21932.93|21932.93|21932.93|21932.93|21923.83|21923.83|0
1608737710000|2020-12-23 15:35:10|21933.46|21933.46|21932.85|21932.85|21933.46|21933.46|21932.07|21932.07|0
1608737720000|2020-12-23 15:35:20|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|0
1608737740000|2020-12-23 15:35:40|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|21931.95|0
1608737760000|2020-12-23 15:36:00|21930.57|21930.57|21930.57|21930.57|21930.57|21930.57|21930.57|21930.57|0
1608737770000|2020-12-23 15:36:10|21928.41|21928.41|21930.11|21930.11|21930.11|21930.11|21928.19|21928.19|0
1608737780000|2020-12-23 15:36:20|21930.33|21930.33|21924.73|21924.73|21930.33|21930.33|21924.73|21924.73|0
1608737790000|2020-12-23 15:36:30|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|21924.95|0
1608737800000|2020-12-23 15:36:40|21926.52|21926.52|21926.52|21926.52|21926.52|21926.52|21926.52|21926.52|0
1608737810000|2020-12-23 15:36:50|21926.75|21926.75|21927.96|21927.96|21927.96|21927.96|21926.75|21926.75|0
1608737820000|2020-12-23 15:37:00|21929.35|21929.35|21933.33|21933.33|21933.33|21933.33|21929.35|21929.35|0
1608737840000|2020-12-23 15:37:20|21930.57|21930.57|21929.18|21929.18|21930.57|21930.57|21927.8|21927.8|0
1608737850000|2020-12-23 15:37:30|21928.12|21928.12|21928.12|21928.12|21928.12|21928.12|21928.12|21928.12|0
1608737860000|2020-12-23 15:37:40|21927.43|21927.43|21929.35|21929.35|21929.35|21929.35|21927.43|21927.43|0
1608737870000|2020-12-23 15:37:50|21929.88|21929.88|21929.35|21929.35|21929.88|21929.88|21929.35|21929.35|0
1608737880000|2020-12-23 15:38:00|21930.72|21930.72|21927.96|21927.96|21930.72|21930.72|21927.96|21927.96|0
1608737890000|2020-12-23 15:38:10|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|21927.73|0
1608737900000|2020-12-23 15:38:20|21926.95|21926.95|21924.79|21924.79|21927.14|21927.14|21924.51|21924.51|0
1608737910000|2020-12-23 15:38:30|21924.26|21924.26|21925.04|21925.04|21925.04|21925.04|21924.26|21924.26|0
1608737920000|2020-12-23 15:38:40|21926.63|21926.63|21932.36|21932.36|21932.36|21932.36|21926.63|21926.63|0
1608737930000|2020-12-23 15:38:50|21933.93|21933.93|21935.5|21935.5|21935.5|21935.5|21933.93|21933.93|0
1608737940000|2020-12-23 15:39:00|21936.87|21936.87|21937.72|21937.72|21938.44|21938.44|21936.87|21936.87|0
1608737950000|2020-12-23 15:39:10|21941.88|21941.88|21942.15|21942.15|21942.15|21942.15|21941.09|21941.09|0
1608737960000|2020-12-23 15:39:20|21941.37|21941.37|21941.43|21941.43|21942.15|21942.15|21940.06|21940.06|0
1608737980000|2020-12-23 15:39:40|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|21941.96|0
1608737990000|2020-12-23 15:39:50|21942.65|21942.65|21942.87|21942.87|21942.87|21942.87|21942.65|21942.65|0
1608738000000|2020-12-23 15:40:00|21943.66|21943.66|21942.87|21942.87|21943.66|21943.66|21942.87|21942.87|0
1608738010000|2020-12-23 15:40:10|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|0
1608738020000|2020-12-23 15:40:20|21941.24|21941.24|21938.02|21938.02|21941.24|21941.24|21938.02|21938.02|0
1608738030000|2020-12-23 15:40:30|21938.47|21938.47|21930.89|21930.89|21938.47|21938.47|21930.89|21930.89|0
1608738040000|2020-12-23 15:40:40|21930.44|21930.44|21929.91|21929.91|21930.44|21930.44|21929.91|21929.91|0
1608738050000|2020-12-23 15:40:50|21929.97|21929.97|21929.29|21929.29|21929.97|21929.97|21929.29|21929.29|0
1608738060000|2020-12-23 15:41:00|21926.84|21926.84|21927.51|21927.51|21927.97|21927.97|21922.84|21922.84|0
1608738070000|2020-12-23 15:41:10|21928.73|21928.73|21938.34|21938.34|21938.34|21938.34|21928.73|21928.73|0
1608738080000|2020-12-23 15:41:20|21939.72|21939.72|21939.03|21939.03|21939.72|21939.72|21938.34|21938.34|0
1608738090000|2020-12-23 15:41:30|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|21939.09|0
1608738100000|2020-12-23 15:41:40|21931.32|21931.32|21936.28|21936.28|21938.24|21938.24|21924.4|21924.4|0
1608738110000|2020-12-23 15:41:50|21936.21|21936.21|21936.33|21936.33|21936.33|21936.33|21934.76|21934.76|0
1608738120000|2020-12-23 15:42:00|21935.74|21935.74|21934.59|21934.59|21936.74|21936.74|21934.59|21934.59|0
1608738130000|2020-12-23 15:42:10|21934.81|21934.81|21934.81|21934.81|21934.81|21934.81|21934.81|21934.81|0
1608738140000|2020-12-23 15:42:20|21935.5|21935.5|21934.81|21934.81|21935.5|21935.5|21934.81|21934.81|0
1608738150000|2020-12-23 15:42:30|21935.87|21935.87|21936.22|21936.22|21936.22|21936.22|21935.87|21935.87|0
1608738160000|2020-12-23 15:42:40|21937|21937|21937|21937|21937|21937|21937|21937|0
1608738170000|2020-12-23 15:42:50|21941.89|21941.89|21945.26|21945.26|21945.26|21945.26|21941.89|21941.89|0
1608738180000|2020-12-23 15:43:00|21946.65|21946.65|21944.8|21944.8|21946.65|21946.65|21943.74|21943.74|0
1608738190000|2020-12-23 15:43:10|21945.33|21945.33|21945.86|21945.86|21945.86|21945.86|21945.33|21945.33|0
1608738200000|2020-12-23 15:43:20|21947.25|21947.25|21948.56|21948.56|21948.56|21948.56|21947.25|21947.25|0
1608738210000|2020-12-23 15:43:30|21949.09|21949.09|21948.79|21948.79|21950.1|21950.1|21948.79|21948.79|0
1608738220000|2020-12-23 15:43:40|21948.72|21948.72|21950.1|21950.1|21950.1|21950.1|21948.72|21948.72|0
1608738230000|2020-12-23 15:43:50|21949.32|21949.32|21948.55|21948.55|21949.32|21949.32|21948.26|21948.26|0
1608738240000|2020-12-23 15:44:00|21948.77|21948.77|21948.77|21948.77|21948.77|21948.77|21948.77|21948.77|0
1608738250000|2020-12-23 15:44:10|21948.09|21948.09|21944.79|21944.79|21948.77|21948.77|21944.79|21944.79|0
1608738260000|2020-12-23 15:44:20|21948.09|21948.09|21956.89|21956.89|21956.89|21956.89|21948.09|21948.09|0
1608738270000|2020-12-23 15:44:30|21958.27|21958.27|21965.23|21965.23|21965.23|21965.23|21958.27|21958.27|0
1608738280000|2020-12-23 15:44:40|21966.82|21966.82|21972.47|21972.47|21972.47|21972.47|21966.82|21966.82|0
1608738290000|2020-12-23 15:44:50|21971.68|21971.68|21976.02|21976.02|21976.02|21976.02|21971.68|21971.68|0
1608738300000|2020-12-23 15:45:00|21979.45|21979.45|21985.35|21985.35|21985.35|21985.35|21979.45|21979.45|0
1608738310000|2020-12-23 15:45:10|21986.14|21986.14|21990.62|21990.62|21991.4|21991.4|21986.14|21986.14|0
1608738320000|2020-12-23 15:45:20|21990.68|21990.68|21990.68|21990.68|21990.68|21990.68|21990.68|21990.68|0
1608738330000|2020-12-23 15:45:30|21991.37|21991.37|21992.07|21992.07|21992.07|21992.07|21990.68|21990.68|0
1608738340000|2020-12-23 15:45:40|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|21994.72|0
1608738350000|2020-12-23 15:45:50|21993.15|21993.15|21989.05|21989.05|21993.15|21993.15|21989.05|21989.05|0
1608738360000|2020-12-23 15:46:00|21988.36|21988.36|21988.89|21988.89|21988.89|21988.89|21988.36|21988.36|0
1608738370000|2020-12-23 15:46:10|21989.68|21989.68|21989.68|21989.68|21990.21|21990.21|21989.68|21989.68|0
1608738380000|2020-12-23 15:46:20|21990.21|21990.21|21986.29|21986.29|21990.99|21990.99|21986.29|21986.29|0
1608738390000|2020-12-23 15:46:30|21986.73|21986.73|21986.73|21986.73|21986.73|21986.73|21986.73|21986.73|0
1608738400000|2020-12-23 15:46:40|21985.67|21985.67|21983.02|21983.02|21985.67|21985.67|21983.02|21983.02|0
1608738410000|2020-12-23 15:46:50|21982.34|21982.34|21981.11|21981.11|21982.34|21982.34|21977.88|21977.88|0
1608738430000|2020-12-23 15:47:10|21979.2|21979.2|21977.03|21977.03|21979.2|21979.2|21977.03|21977.03|0
1608738440000|2020-12-23 15:47:20|21975.97|21975.97|21975.96|21975.96|21975.97|21975.97|21974.59|21974.59|0
1608738450000|2020-12-23 15:47:30|21976.16|21976.16|21976.16|21976.16|21976.16|21976.16|21976.16|21976.16|0
1608738460000|2020-12-23 15:47:40|21976.84|21976.84|21987.87|21987.87|21988.1|21988.1|21976.84|21976.84|0
1608738470000|2020-12-23 15:47:50|21988.93|21988.93|21990.5|21990.5|21990.5|21990.5|21988.93|21988.93|0
1608738480000|2020-12-23 15:48:00|21991.19|21991.19|21983.58|21983.58|21991.19|21991.19|21982.8|21982.8|0
1608738500000|2020-12-23 15:48:20|21985.15|21985.15|21985.93|21985.93|21985.93|21985.93|21984.09|21984.09|0
1608738510000|2020-12-23 15:48:30|21986.72|21986.72|21989.56|21989.56|21989.56|21989.56|21986.72|21986.72|0
1608738520000|2020-12-23 15:48:40|21988|21988|21988|21988|21988|21988|21988|21988|0
1608738530000|2020-12-23 15:48:50|21989.06|21989.06|21989.06|21989.06|21989.06|21989.06|21989.06|21989.06|0
1608738540000|2020-12-23 15:49:00|21991.6|21991.6|21992.28|21992.28|21992.28|21992.28|21990.38|21990.38|0
1608738550000|2020-12-23 15:49:10|21992.81|21992.81|21995.79|21995.79|21995.79|21995.79|21992.81|21992.81|0
1608738560000|2020-12-23 15:49:20|21995.26|21995.26|21994.77|21994.77|21998.3|21998.3|21994.77|21994.77|0
1608738570000|2020-12-23 15:49:30|21994.7|21994.7|21994.7|21994.7|21994.7|21994.7|21994.7|21994.7|0
1608738580000|2020-12-23 15:49:40|21994.77|21994.77|21994.84|21994.84|21994.84|21994.84|21994.77|21994.77|0
1608738590000|2020-12-23 15:49:50|21993.45|21993.45|21993.67|21993.67|21993.67|21993.67|21993.45|21993.45|0
1608738600000|2020-12-23 15:50:00|21991.61|21991.61|21992.93|21992.93|21992.93|21992.93|21991.61|21991.61|0
1608738610000|2020-12-23 15:50:10|21993.46|21993.46|21997.06|21997.06|21997.06|21997.06|21993.23|21993.23|0
1608738620000|2020-12-23 15:50:20|21998.12|21998.12|21997.92|21997.92|21998.8|21998.8|21997.92|21997.92|0
1608738630000|2020-12-23 15:50:30|21997.39|21997.39|21996.86|21996.86|21998.78|21998.78|21996.86|21996.86|0
1608738640000|2020-12-23 15:50:40|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|0
1608738650000|2020-12-23 15:50:50|21995.8|21995.8|21996.66|21996.66|21996.66|21996.66|21995.27|21995.27|0
1608738660000|2020-12-23 15:51:00|21996.13|21996.13|21986.71|21986.71|21996.13|21996.13|21985.33|21985.33|0
1608738670000|2020-12-23 15:51:10|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|21987.24|0
1608738680000|2020-12-23 15:51:20|21988.62|21988.62|21991.92|21991.92|21991.92|21991.92|21988.62|21988.62|0
1608738700000|2020-12-23 15:51:40|21990.54|21990.54|21999.91|21999.91|22000.51|22000.51|21990.54|21990.54|0
1608738710000|2020-12-23 15:51:50|21999.68|21999.68|21999.68|21999.68|21999.8|21999.8|21999.68|21999.68|0
1608738720000|2020-12-23 15:52:00|21999.9|21999.9|22000.33|22000.33|22000.33|22000.33|21999.11|21999.11|0
1608738730000|2020-12-23 15:52:10|22000.56|22000.56|22002.15|22002.15|22002.15|22002.15|22000.56|22000.56|0
1608738740000|2020-12-23 15:52:20|22002.91|22002.91|22002.98|22002.98|22002.98|22002.98|22002.91|22002.91|0
1608738750000|2020-12-23 15:52:30|22003.76|22003.76|22005.14|22005.14|22005.14|22005.14|22003.76|22003.76|0
1608738760000|2020-12-23 15:52:40|22005.83|22005.83|22002.3|22002.3|22005.83|22005.83|22002.3|22002.3|0
1608738770000|2020-12-23 15:52:50|21999.85|21999.85|21996.37|21996.37|22001.42|22001.42|21996.37|21996.37|0
1608738780000|2020-12-23 15:53:00|21996.44|21996.44|21994.9|21994.9|21997|21997|21994.9|21994.9|0
1608738800000|2020-12-23 15:53:20|21995.43|21995.43|21996.82|21996.82|21996.82|21996.82|21995.43|21995.43|0
1608738810000|2020-12-23 15:53:30|21997.17|21997.17|22001.72|22001.72|22001.72|22001.72|21997.17|21997.17|0
1608738820000|2020-12-23 15:53:40|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|0
1608738840000|2020-12-23 15:54:00|22003.34|22003.34|22002.3|22002.3|22003.87|22003.87|22001.77|22001.77|0
1608738850000|2020-12-23 15:54:10|22001.52|22001.52|21996.15|21996.15|22001.52|22001.52|21996.15|21996.15|0
1608738860000|2020-12-23 15:54:20|21995.47|21995.47|21993.31|21993.31|21996.15|21996.15|21993.31|21993.31|0
1608738870000|2020-12-23 15:54:30|21992.78|21992.78|21993.27|21993.27|21993.31|21993.31|21991.56|21991.56|0
1608738880000|2020-12-23 15:54:40|21993.38|21993.38|21993.38|21993.38|21993.38|21993.38|21993.38|21993.38|0
1608738890000|2020-12-23 15:54:50|21991.79|21991.79|21988.24|21988.24|21991.79|21991.79|21988.24|21988.24|0
1608738900000|2020-12-23 15:55:00|21992.07|21992.07|21998.21|21998.21|21998.21|21998.21|21992.07|21992.07|0
1608738910000|2020-12-23 15:55:10|21997.68|21997.68|21996.53|21996.53|21997.9|21997.9|21996.53|21996.53|0
1608738920000|2020-12-23 15:55:20|21997.22|21997.22|21998.94|21998.94|21998.94|21998.94|21997.22|21997.22|0
1608738930000|2020-12-23 15:55:30|21999.72|21999.72|22004.93|22004.93|22004.93|22004.93|21999.72|21999.72|0
1608738940000|2020-12-23 15:55:40|22004.4|22004.4|22000.58|22000.58|22004.93|22004.93|22000.58|22000.58|0
1608738950000|2020-12-23 15:55:50|22000.81|22000.81|22001.5|22001.5|22001.5|22001.5|22000.81|22000.81|0
1608738960000|2020-12-23 15:56:00|22002.56|22002.56|22004.66|22004.66|22004.66|22004.66|22002.56|22002.56|0
1608738970000|2020-12-23 15:56:10|22005.72|22005.72|22007.7|22007.7|22008.48|22008.48|22005.19|22005.19|0
1608738980000|2020-12-23 15:56:20|22007.01|22007.01|22008.76|22008.76|22008.76|22008.76|22007.01|22007.01|0
1608738990000|2020-12-23 15:56:30|22008.23|22008.23|22004.64|22004.64|22008.23|22008.23|22002.72|22002.72|0
1608739000000|2020-12-23 15:56:40|22004.2|22004.2|22000.39|22000.39|22004.2|22004.2|21999.33|21999.33|0
1608739010000|2020-12-23 15:56:50|22001.78|22001.78|21997.65|21997.65|22001.78|22001.78|21997.09|21997.09|0
1608739020000|2020-12-23 15:57:00|21995.59|21995.59|21996.81|21996.81|21998.19|21998.19|21995.59|21995.59|0
1608739030000|2020-12-23 15:57:10|21995.24|21995.24|21990.51|21990.51|21995.24|21995.24|21990.51|21990.51|0
1608739040000|2020-12-23 15:57:20|21991.9|21991.9|21994.8|21994.8|21994.8|21994.8|21990.51|21990.51|0
1608739050000|2020-12-23 15:57:30|21992.68|21992.68|21991.9|21991.9|21992.68|21992.68|21991.9|21991.9|0
1608739060000|2020-12-23 15:57:40|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|21991.67|0
1608739070000|2020-12-23 15:57:50|21992.45|21992.45|21985.57|21985.57|21992.45|21992.45|21984.59|21984.59|0
1608739080000|2020-12-23 15:58:00|21986.1|21986.1|21988.72|21988.72|21988.72|21988.72|21986.1|21986.1|0
1608739090000|2020-12-23 15:58:10|21989|21989|21989.92|21989.92|21990.06|21990.06|21989|21989|0
1608739100000|2020-12-23 15:58:20|21989.39|21989.39|21992.62|21992.62|21992.62|21992.62|21989.39|21989.39|0
1608739110000|2020-12-23 15:58:30|21993.68|21993.68|21993.15|21993.15|21993.68|21993.68|21991.76|21991.76|0
1608739120000|2020-12-23 15:58:40|21993.37|21993.37|21996|21996|21996|21996|21993.37|21993.37|0
1608739130000|2020-12-23 15:58:50|21997.92|21997.92|22000.35|22000.35|22000.35|22000.35|21997.92|21997.92|0
1608739140000|2020-12-23 15:59:00|21999.82|21999.82|22005.99|22005.99|22005.99|22005.99|21999.82|21999.82|0
1608739160000|2020-12-23 15:59:20|22006.68|22006.68|22007.24|22007.24|22007.24|22007.24|22006.68|22006.68|0
1608739170000|2020-12-23 15:59:30|22007|22007|22007|22007|22007|22007|22007|22007|0
1608739190000|2020-12-23 15:59:50|22006.22|22006.22|22006.22|22006.22|22006.22|22006.22|22006.22|22006.22|0
1608739200000|2020-12-23 16:00:00|22005.43|22005.43|22007.47|22007.47|22007.47|22007.47|21999.93|21999.93|0
1608739210000|2020-12-23 16:00:10|22008.14|22008.14|22009.88|22009.88|22009.88|22009.88|22007.92|22007.92|0
1608739220000|2020-12-23 16:00:20|22009.65|22009.65|22009.77|22009.77|22009.77|22009.77|22009.65|22009.65|0
1608739230000|2020-12-23 16:00:30|22010.55|22010.55|22009.65|22009.65|22010.55|22010.55|22009.49|22009.49|0
1608739240000|2020-12-23 16:00:40|22008.59|22008.59|22007.21|22007.21|22008.59|22008.59|22007.21|22007.21|0
1608739250000|2020-12-23 16:00:50|22006.68|22006.68|21999.1|21999.1|22006.68|22006.68|21999.1|21999.1|0
1608739260000|2020-12-23 16:01:00|22000.16|22000.16|21997.94|21997.94|22000.16|22000.16|21997.94|21997.94|0
1608739270000|2020-12-23 16:01:10|21997.83|21997.83|21998.05|21998.05|21998.05|21998.05|21997.83|21997.83|0
1608739280000|2020-12-23 16:01:20|21996.68|21996.68|21996.87|21996.87|21996.87|21996.87|21996.68|21996.68|0
1608739290000|2020-12-23 16:01:30|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|21997.56|0
1608739300000|2020-12-23 16:01:40|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|21998.25|0
1608739310000|2020-12-23 16:01:50|21999.31|21999.31|21999.59|21999.59|22001.22|22001.22|21999.31|21999.31|0
1608739320000|2020-12-23 16:02:00|21999.47|21999.47|21995.11|21995.11|21999.47|21999.47|21995.11|21995.11|0
1608739330000|2020-12-23 16:02:10|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|21994.58|0
1608739340000|2020-12-23 16:02:20|21993.52|21993.52|21993.52|21993.52|21993.52|21993.52|21993.52|21993.52|0
1608739350000|2020-12-23 16:02:30|21990.23|21990.23|21990.99|21990.99|21990.99|21990.99|21986.75|21986.75|0
1608739360000|2020-12-23 16:02:40|21991.52|21991.52|21993.59|21993.59|21993.59|21993.59|21991.46|21991.46|0
1608739370000|2020-12-23 16:02:50|21994.98|21994.98|22003.25|22003.25|22003.25|22003.25|21994.98|21994.98|0
1608739380000|2020-12-23 16:03:00|22004.64|22004.64|22000.09|22000.09|22004.77|22004.77|22000.09|22000.09|0
1608739390000|2020-12-23 16:03:10|22000.32|22000.32|22003.74|22003.74|22003.74|22003.74|22000.32|22000.32|0
1608739400000|2020-12-23 16:03:20|22004.27|22004.27|22007.26|22007.26|22007.26|22007.26|22003.02|22003.02|0
1608739410000|2020-12-23 16:03:30|22002.42|22002.42|22001.14|22001.14|22002.42|22002.42|22001.14|22001.14|0
1608739430000|2020-12-23 16:03:50|22002.52|22002.52|22006.35|22006.35|22006.35|22006.35|22002.52|22002.52|0
1608739440000|2020-12-23 16:04:00|22007.03|22007.03|22007.03|22007.03|22007.03|22007.03|22007.03|22007.03|0
1608739450000|2020-12-23 16:04:10|22006.25|22006.25|22006.25|22006.25|22006.25|22006.25|22006.25|22006.25|0
1608739460000|2020-12-23 16:04:20|22005.47|22005.47|22004.87|22004.87|22005.47|22005.47|22003.02|22003.02|0
1608739470000|2020-12-23 16:04:30|22005.65|22005.65|22009.33|22009.33|22009.33|22009.33|22005.65|22005.65|0
1608739480000|2020-12-23 16:04:40|22009.55|22009.55|22010.34|22010.34|22010.34|22010.34|22009.55|22009.55|0
1608739490000|2020-12-23 16:04:50|22010.79|22010.79|22010.79|22010.79|22010.79|22010.79|22010.79|22010.79|0
1608739500000|2020-12-23 16:05:00|22011.32|22011.32|22014.15|22014.15|22014.15|22014.15|22011.32|22011.32|0
1608739510000|2020-12-23 16:05:10|22014.93|22014.93|22020.14|22020.14|22020.14|22020.14|22014.93|22014.93|0
1608739520000|2020-12-23 16:05:20|22020.67|22020.67|22023.03|22023.03|22023.03|22023.03|22019.29|22019.29|0
1608739530000|2020-12-23 16:05:30|22021.11|22021.11|22021.12|22021.12|22021.12|22021.12|22019.74|22019.74|0
1608739540000|2020-12-23 16:05:40|22021.65|22021.65|22021.14|22021.14|22022.44|22022.44|22021.14|22021.14|0
1608739550000|2020-12-23 16:05:50|22020.7|22020.7|22020.7|22020.7|22020.7|22020.7|22020.7|22020.7|0
1608739560000|2020-12-23 16:06:00|22021.23|22021.23|22021.27|22021.27|22021.85|22021.85|22021.16|22021.16|0
1608739570000|2020-12-23 16:06:10|22020.74|22020.74|22009.04|22009.04|22020.74|22020.74|22009.04|22009.04|0
1608739580000|2020-12-23 16:06:20|22010.41|22010.41|22008.16|22008.16|22010.41|22010.41|22008.16|22008.16|0
1608739590000|2020-12-23 16:06:30|22008.84|22008.84|22012.94|22012.94|22013.17|22013.17|22008.49|22008.49|0
1608739600000|2020-12-23 16:06:40|22012.41|22012.41|22015.55|22015.55|22015.55|22015.55|22012.41|22012.41|0
1608739610000|2020-12-23 16:06:50|22016.33|22016.33|22016.03|22016.03|22016.56|22016.56|22016.03|22016.03|0
1608739620000|2020-12-23 16:07:00|22017.41|22017.41|22014.64|22014.64|22017.41|22017.41|22014.64|22014.64|0
1608739630000|2020-12-23 16:07:10|22013.26|22013.26|22028.23|22028.23|22028.23|22028.23|22013.26|22013.26|0
1608739640000|2020-12-23 16:07:20|22028.58|22028.58|22030.68|22030.68|22030.68|22030.68|22028.36|22028.36|0
1608739650000|2020-12-23 16:07:30|22031.21|22031.21|22033.28|22033.28|22033.51|22033.51|22030.68|22030.68|0
1608739660000|2020-12-23 16:07:40|22032.49|22032.49|22031.13|22031.13|22032.49|22032.49|22028.85|22028.85|0
1608739670000|2020-12-23 16:07:50|22029.56|22029.56|22029.11|22029.11|22029.56|22029.56|22029.11|22029.11|0
1608739680000|2020-12-23 16:08:00|22028.89|22028.89|22023.3|22023.3|22028.89|22028.89|22023.3|22023.3|0
1608739690000|2020-12-23 16:08:10|22025.22|22025.22|22027.85|22027.85|22028.45|22028.45|22025.15|22025.15|0
1608739700000|2020-12-23 16:08:20|22027.63|22027.63|22026.85|22026.85|22027.63|22027.63|22026.85|22026.85|0
1608739710000|2020-12-23 16:08:30|22026.16|22026.16|22029.64|22029.64|22029.64|22029.64|22026.16|22026.16|0
1608739720000|2020-12-23 16:08:40|22031.55|22031.55|22034.55|22034.55|22034.55|22034.55|22031.55|22031.55|0
1608739730000|2020-12-23 16:08:50|22035.08|22035.08|22040.52|22040.52|22040.52|22040.52|22035.08|22035.08|0
1608739740000|2020-12-23 16:09:00|22040.75|22040.75|22037|22037|22040.99|22040.99|22037|22037|0
1608739750000|2020-12-23 16:09:10|22036.47|22036.47|22039.02|22039.02|22039.02|22039.02|22035.57|22035.57|0
1608739760000|2020-12-23 16:09:20|22038.24|22038.24|22036.4|22036.4|22038.24|22038.24|22036.4|22036.4|0
1608739770000|2020-12-23 16:09:30|22035.61|22035.61|22025.66|22025.66|22035.61|22035.61|22025.66|22025.66|0
1608739780000|2020-12-23 16:09:40|22022.9|22022.9|22021.95|22021.95|22022.9|22022.9|22020.64|22020.64|0
1608739790000|2020-12-23 16:09:50|22021.73|22021.73|22020.95|22020.95|22021.73|22021.73|22020.95|22020.95|0
1608739800000|2020-12-23 16:10:00|22020.17|22020.17|22018.34|22018.34|22020.17|22020.17|22018.34|22018.34|0
1608739810000|2020-12-23 16:10:10|22019.13|22019.13|22017.21|22017.21|22020.98|22020.98|22016.59|22016.59|0
1608739820000|2020-12-23 16:10:20|22016.79|22016.79|22011.7|22011.7|22016.79|22016.79|22010.49|22010.49|0
1608739830000|2020-12-23 16:10:30|22012.76|22012.76|22011.86|22011.86|22012.76|22012.76|22011.86|22011.86|0
1608739840000|2020-12-23 16:10:40|22011.17|22011.17|22006.19|22006.19|22011.17|22011.17|22006.12|22006.12|0
1608739850000|2020-12-23 16:10:50|22005.66|22005.66|22007.25|22007.25|22007.25|22007.25|22005.66|22005.66|0
1608739860000|2020-12-23 16:11:00|22006.5|22006.5|22006.5|22006.5|22006.5|22006.5|22006.5|22006.5|0
1608739870000|2020-12-23 16:11:10|22006.73|22006.73|22008.57|22008.57|22008.57|22008.57|22006.73|22006.73|0
1608739880000|2020-12-23 16:11:20|22014.64|22014.64|22018.32|22018.32|22018.32|22018.32|22014.64|22014.64|0
1608739890000|2020-12-23 16:11:30|22018.21|22018.21|22022.36|22022.36|22022.36|22022.36|22017.15|22017.15|0
1608739900000|2020-12-23 16:11:40|22022.17|22022.17|22022.65|22022.65|22022.84|22022.84|22022.17|22022.17|0
1608739910000|2020-12-23 16:11:50|22023.31|22023.31|22029.4|22029.4|22029.4|22029.4|22023.31|22023.31|0
1608739920000|2020-12-23 16:12:00|22030.78|22030.78|22029.56|22029.56|22030.78|22030.78|22029.56|22029.56|0
1608739930000|2020-12-23 16:12:10|22029.34|22029.34|22029.34|22029.34|22029.34|22029.34|22029.34|22029.34|0
1608739940000|2020-12-23 16:12:20|22030.72|22030.72|22030.72|22030.72|22030.72|22030.72|22030.72|22030.72|0
1608739950000|2020-12-23 16:12:30|22032.11|22032.11|22033.39|22033.39|22033.39|22033.39|22030.74|22030.74|0
1608739960000|2020-12-23 16:12:40|22034.78|22034.78|22030.26|22030.26|22034.78|22034.78|22030.26|22030.26|0
1608739970000|2020-12-23 16:12:50|22030.02|22030.02|22029.19|22029.19|22030.03|22030.03|22028.13|22028.13|0
1608739980000|2020-12-23 16:13:00|22029.72|22029.72|22033.32|22033.32|22033.32|22033.32|22029.72|22029.72|0
1608739990000|2020-12-23 16:13:10|22033.77|22033.77|22037.82|22037.82|22037.82|22037.82|22033.77|22033.77|0
1608740000000|2020-12-23 16:13:20|22037.94|22037.94|22048.56|22048.56|22048.56|22048.56|22037.94|22037.94|0
1608740010000|2020-12-23 16:13:30|22049.95|22049.95|22053.98|22053.98|22057.53|22057.53|22049.95|22049.95|0
1608740020000|2020-12-23 16:13:40|22055.55|22055.55|22052.85|22052.85|22056.33|22056.33|22052.85|22052.85|0
1608740030000|2020-12-23 16:13:50|22053.64|22053.64|22058.85|22058.85|22058.85|22058.85|22053.64|22053.64|0
1608740040000|2020-12-23 16:14:00|22060.97|22060.97|22067.15|22067.15|22067.15|22067.15|22059.84|22059.84|0
1608740050000|2020-12-23 16:14:10|22064.38|22064.38|22065.12|22065.12|22065.12|22065.12|22063.6|22063.6|0
1608740060000|2020-12-23 16:14:20|22066.69|22066.69|22066.69|22066.69|22066.81|22066.81|22066.69|22066.69|0
1608740070000|2020-12-23 16:14:30|22067.38|22067.38|22066.19|22066.19|22067.38|22067.38|22066.13|22066.13|0
1608740080000|2020-12-23 16:14:40|22066.72|22066.72|22062.03|22062.03|22066.72|22066.72|22062.03|22062.03|0
1608740090000|2020-12-23 16:14:50|22062.22|22062.22|22059.24|22059.24|22062.22|22062.22|22058.77|22058.77|0
1608740100000|2020-12-23 16:15:00|22059.47|22059.47|22061.3|22061.3|22061.3|22061.3|22059.47|22059.47|0
1608740110000|2020-12-23 16:15:10|22061.52|22061.52|22058.8|22058.8|22063.59|22063.59|22058.55|22058.55|0
1608740120000|2020-12-23 16:15:20|22060.72|22060.72|22062.59|22062.59|22062.59|22062.59|22060.65|22060.65|0
1608740130000|2020-12-23 16:15:30|22062.65|22062.65|22065.97|22065.97|22065.97|22065.97|22062.65|22062.65|0
1608740140000|2020-12-23 16:15:40|22065.44|22065.44|22065.44|22065.44|22065.44|22065.44|22065.44|22065.44|0
1608740150000|2020-12-23 16:15:50|22064.07|22064.07|22064.07|22064.07|22065.13|22065.13|22064.07|22064.07|0
1608740160000|2020-12-23 16:16:00|22063.85|22063.85|22067.94|22067.94|22067.94|22067.94|22063.85|22063.85|0
1608740170000|2020-12-23 16:16:10|22070.92|22070.92|22073.72|22073.72|22073.72|22073.72|22070.92|22070.92|0
1608740180000|2020-12-23 16:16:20|22075.11|22075.11|22076.12|22076.12|22076.12|22076.12|22073.72|22073.72|0
1608740190000|2020-12-23 16:16:30|22075.43|22075.43|22069.73|22069.73|22076.1|22076.1|22069.73|22069.73|0
1608740200000|2020-12-23 16:16:40|22070.52|22070.52|22063.09|22063.09|22071.2|22071.2|22062.3|22062.3|0
1608740210000|2020-12-23 16:16:50|22063.87|22063.87|22065.63|22065.63|22066.64|22066.64|22063.87|22063.87|0
1608740220000|2020-12-23 16:17:00|22066.41|22066.41|22069.99|22069.99|22069.99|22069.99|22066.25|22066.25|0
1608740230000|2020-12-23 16:17:10|22071.46|22071.46|22066.16|22066.16|22071.46|22071.46|22066.16|22066.16|0
1608740240000|2020-12-23 16:17:20|22066.84|22066.84|22076|22076|22076|22076|22066.84|22066.84|0
1608740250000|2020-12-23 16:17:30|22076.47|22076.47|22076.61|22076.61|22076.61|22076.61|22076.47|22076.47|0
1608740260000|2020-12-23 16:17:40|22077.05|22077.05|22076.74|22076.74|22078.65|22078.65|22076.74|22076.74|0
1608740270000|2020-12-23 16:17:50|22076.52|22076.52|22077.67|22077.67|22077.9|22077.9|22076.52|22076.52|0
1608740280000|2020-12-23 16:18:00|22076.98|22076.98|22070.11|22070.11|22076.98|22076.98|22070.11|22070.11|0
1608740290000|2020-12-23 16:18:10|22069.89|22069.89|22066.71|22066.71|22069.89|22069.89|22065.33|22065.33|0
1608740300000|2020-12-23 16:18:20|22066.58|22066.58|22067.97|22067.97|22067.97|22067.97|22066.58|22066.58|0
1608740310000|2020-12-23 16:18:30|22066.58|22066.58|22057.23|22057.23|22066.58|22066.58|22056.45|22056.45|0
1608740320000|2020-12-23 16:18:40|22057.76|22057.76|22066.97|22066.97|22066.97|22066.97|22057.76|22057.76|0
1608740330000|2020-12-23 16:18:50|22067.16|22067.16|22067.19|22067.19|22067.19|22067.19|22066.97|22066.97|0
1608740340000|2020-12-23 16:19:00|22067.98|22067.98|22067.7|22067.7|22068.51|22068.51|22066.92|22066.92|0
1608740350000|2020-12-23 16:19:10|22066.33|22066.33|22067.61|22067.61|22068.4|22068.4|22066.33|22066.33|0
1608740360000|2020-12-23 16:19:20|22069|22069|22069.22|22069.22|22069.22|22069.22|22069|22069|0
1608740370000|2020-12-23 16:19:30|22068.16|22068.16|22064.7|22064.7|22068.16|22068.16|22064.7|22064.7|0
1608740380000|2020-12-23 16:19:40|22065.23|22065.23|22067.28|22067.28|22067.4|22067.4|22063.64|22063.64|0
1608740390000|2020-12-23 16:19:50|22067.81|22067.81|22074.16|22074.16|22074.16|22074.16|22067.81|22067.81|0
1608740400000|2020-12-23 16:20:00|22074.69|22074.69|22077.86|22077.86|22079.54|22079.54|22074.69|22074.69|0
1608740410000|2020-12-23 16:20:10|22077.17|22077.17|22078.65|22078.65|22079.18|22079.18|22077.17|22077.17|0
1608740420000|2020-12-23 16:20:20|22078.45|22078.45|22084.28|22084.28|22084.28|22084.28|22078.23|22078.23|0
1608740430000|2020-12-23 16:20:30|22086.4|22086.4|22087.09|22087.09|22088.41|22088.41|22086.33|22086.33|0
1608740450000|2020-12-23 16:20:50|22085.71|22085.71|22082.05|22082.05|22085.71|22085.71|22082.05|22082.05|0
1608740460000|2020-12-23 16:21:00|22081.52|22081.52|22080.83|22080.83|22081.52|22081.52|22080.83|22080.83|0
1608740470000|2020-12-23 16:21:10|22080.71|22080.71|22085.51|22085.51|22085.51|22085.51|22080.71|22080.71|0
1608740480000|2020-12-23 16:21:20|22086.9|22086.9|22088.81|22088.81|22088.81|22088.81|22086.9|22086.9|0
1608740490000|2020-12-23 16:21:30|22090.12|22090.12|22091.52|22091.52|22091.52|22091.52|22090.12|22090.12|0
1608740500000|2020-12-23 16:21:40|22090.99|22090.99|22091.83|22091.83|22093.21|22093.21|22090.99|22090.99|0
1608740510000|2020-12-23 16:21:50|22091.14|22091.14|22085.8|22085.8|22091.14|22091.14|22085.73|22085.73|0
1608740520000|2020-12-23 16:22:00|22084.32|22084.32|22083.26|22083.26|22084.32|22084.32|22083.26|22083.26|0
1608740530000|2020-12-23 16:22:10|22082.58|22082.58|22080.66|22080.66|22082.58|22082.58|22080.66|22080.66|0
1608740540000|2020-12-23 16:22:20|22080.59|22080.59|22080.46|22080.46|22080.59|22080.59|22080.46|22080.46|0
1608740550000|2020-12-23 16:22:30|22080.02|22080.02|22076.23|22076.23|22080.02|22080.02|22075.01|22075.01|0
1608740560000|2020-12-23 16:22:40|22077.79|22077.79|22077.56|22077.56|22078.56|22078.56|22077.56|22077.56|0
1608740570000|2020-12-23 16:22:50|22076.17|22076.17|22075.72|22075.72|22076.17|22076.17|22075.72|22075.72|0
1608740580000|2020-12-23 16:23:00|22074.94|22074.94|22078.25|22078.25|22078.25|22078.25|22074.94|22074.94|0
1608740590000|2020-12-23 16:23:10|22081.55|22081.55|22084.91|22084.91|22084.91|22084.91|22081.55|22081.55|0
1608740600000|2020-12-23 16:23:20|22085.14|22085.14|22083.87|22083.87|22085.14|22085.14|22082.37|22082.37|0
1608740610000|2020-12-23 16:23:30|22083.34|22083.34|22083.48|22083.48|22083.48|22083.48|22083.34|22083.34|0
1608740620000|2020-12-23 16:23:40|22083.41|22083.41|22083.41|22083.41|22083.41|22083.41|22083.41|22083.41|0
1608740630000|2020-12-23 16:23:50|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|22082.03|0
1608740640000|2020-12-23 16:24:00|22083.59|22083.59|22085.2|22085.2|22085.2|22085.2|22083.59|22083.59|0
1608740650000|2020-12-23 16:24:10|22086.59|22086.59|22084.37|22084.37|22087.65|22087.65|22084.14|22084.14|0
1608740660000|2020-12-23 16:24:20|22087.65|22087.65|22086.87|22086.87|22087.65|22087.65|22086.87|22086.87|0
1608740670000|2020-12-23 16:24:30|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|0
1608740680000|2020-12-23 16:24:40|22088.34|22088.34|22088.11|22088.11|22088.34|22088.34|22088.11|22088.11|0
1608740690000|2020-12-23 16:24:50|22086.73|22086.73|22085.69|22085.69|22086.92|22086.92|22085.62|22085.62|0
1608740700000|2020-12-23 16:25:00|22086.22|22086.22|22087.27|22087.27|22087.27|22087.27|22085.88|22085.88|0
1608740710000|2020-12-23 16:25:10|22085.88|22085.88|22085.99|22085.99|22086.23|22086.23|22084.11|22084.11|0
1608740720000|2020-12-23 16:25:20|22088.76|22088.76|22097.4|22097.4|22101.3|22101.3|22088.76|22088.76|0
1608740730000|2020-12-23 16:25:30|22098.19|22098.19|22104.93|22104.93|22104.93|22104.93|22098.19|22098.19|0
1608740740000|2020-12-23 16:25:40|22104.86|22104.86|22103.58|22103.58|22104.86|22104.86|22103.58|22103.58|0
1608740750000|2020-12-23 16:25:50|22102.52|22102.52|22093.23|22093.23|22102.52|22102.52|22092.85|22092.85|0
1608740760000|2020-12-23 16:26:00|22091.85|22091.85|22093.96|22093.96|22093.96|22093.96|22091.85|22091.85|0
1608740770000|2020-12-23 16:26:10|22094.02|22094.02|22103.65|22103.65|22103.65|22103.65|22094.02|22094.02|0
1608740780000|2020-12-23 16:26:20|22102.26|22102.26|22106.52|22106.52|22106.52|22106.52|22101.1|22101.1|0
1608740790000|2020-12-23 16:26:30|22107.43|22107.43|22104.96|22104.96|22107.43|22107.43|22104.06|22104.06|0
1608740800000|2020-12-23 16:26:40|22105.49|22105.49|22106.02|22106.02|22106.02|22106.02|22105.49|22105.49|0
1608740810000|2020-12-23 16:26:50|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|22104.64|0
1608740820000|2020-12-23 16:27:00|22103.86|22103.86|22098.21|22098.21|22103.86|22103.86|22098.21|22098.21|0
1608740830000|2020-12-23 16:27:10|22099.27|22099.27|22103.43|22103.43|22103.43|22103.43|22099.27|22099.27|0
1608740840000|2020-12-23 16:27:20|22103.2|22103.2|22105.59|22105.59|22105.59|22105.59|22103.2|22103.2|0
1608740850000|2020-12-23 16:27:30|22104.8|22104.8|22106.12|22106.12|22106.12|22106.12|22104.73|22104.73|0
1608740860000|2020-12-23 16:27:40|22106.81|22106.81|22110.56|22110.56|22110.56|22110.56|22105.42|22105.42|0
1608740870000|2020-12-23 16:27:50|22110.03|22110.03|22111.64|22111.64|22111.64|22111.64|22110.03|22110.03|0
1608740880000|2020-12-23 16:28:00|22110.58|22110.58|22113.74|22113.74|22113.74|22113.74|22109.9|22109.9|0
1608740890000|2020-12-23 16:28:10|22113.05|22113.05|22113.74|22113.74|22113.74|22113.74|22113.05|22113.05|0
1608740900000|2020-12-23 16:28:20|22112.37|22112.37|22113.68|22113.68|22113.68|22113.68|22111.84|22111.84|0
1608740920000|2020-12-23 16:28:40|22113.61|22113.61|22110.38|22110.38|22113.61|22113.61|22110.38|22110.38|0
1608740930000|2020-12-23 16:28:50|22110.61|22110.61|22114.03|22114.03|22114.03|22114.03|22110.61|22110.61|0
1608740940000|2020-12-23 16:29:00|22114.56|22114.56|22110.89|22110.89|22119.42|22119.42|22110.89|22110.89|0
1608740950000|2020-12-23 16:29:10|22110.77|22110.77|22108.79|22108.79|22112.16|22112.16|22108.79|22108.79|0
1608740960000|2020-12-23 16:29:20|22109.85|22109.85|22110.81|22110.81|22110.81|22110.81|22109.25|22109.25|0
1608740970000|2020-12-23 16:29:30|22111.6|22111.6|22112.48|22112.48|22114.83|22114.83|22111.6|22111.6|0
1608740980000|2020-12-23 16:29:40|22111.09|22111.09|22104.77|22104.77|22111.09|22111.09|22099.29|22099.29|0
1608740990000|2020-12-23 16:29:50|22103.39|22103.39|22100.58|22100.58|22104.98|22104.98|22100.58|22100.58|0
1608797700000|2020-12-24 08:15:00|22027.42|22027.42|22022.39|22022.39|22027.42|22027.42|22022.39|22022.39|0
1608797710000|2020-12-24 08:15:10|22023.77|22023.77|22012.83|22012.83|22024.43|22024.43|22012.83|22012.83|0
1608797720000|2020-12-24 08:15:20|22013.02|22013.02|22017.18|22017.18|22017.18|22017.18|22013.02|22013.02|0
1608797730000|2020-12-24 08:15:30|22019.53|22019.53|22023.66|22023.66|22023.66|22023.66|22018.83|22018.83|0
1608797740000|2020-12-24 08:15:40|22023.88|22023.88|22023.94|22023.94|22023.94|22023.94|22023.88|22023.88|0
1608797750000|2020-12-24 08:15:50|22024.08|22024.08|22027.26|22027.26|22027.26|22027.26|22024.08|22024.08|0
1608797770000|2020-12-24 08:16:10|22029.91|22029.91|22049.01|22049.01|22049.01|22049.01|22029.91|22029.91|0
1608797790000|2020-12-24 08:16:30|22049.33|22049.33|22055.29|22055.29|22055.29|22055.29|22049.11|22049.11|0
1608797800000|2020-12-24 08:16:40|22055.97|22055.97|22058.32|22058.32|22058.32|22058.32|22055.97|22055.97|0
1608797810000|2020-12-24 08:16:50|22059.4|22059.4|22058.34|22058.34|22059.4|22059.4|22058.34|22058.34|0
1608797820000|2020-12-24 08:17:00|22059.93|22059.93|22060.6|22060.6|22060.6|22060.6|22059.93|22059.93|0
1608797830000|2020-12-24 08:17:10|22058.25|22058.25|22057.47|22057.47|22058.25|22058.25|22057.47|22057.47|0
1608797840000|2020-12-24 08:17:20|22058.63|22058.63|22059.21|22059.21|22059.21|22059.21|22058.63|22058.63|0
1608797860000|2020-12-24 08:17:40|22056.47|22056.47|22056.47|22056.47|22056.47|22056.47|22056.47|22056.47|0
1608797870000|2020-12-24 08:17:50|22056.66|22056.66|22054.62|22054.62|22056.66|22056.66|22054.62|22054.62|0
1608797880000|2020-12-24 08:18:00|22054.18|22054.18|22054.18|22054.18|22054.18|22054.18|22054.18|22054.18|0
1608797890000|2020-12-24 08:18:10|22054.75|22054.75|22047.75|22047.75|22054.75|22054.75|22044.98|22044.98|0
1608797900000|2020-12-24 08:18:20|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|22047.51|0
1608797910000|2020-12-24 08:18:30|22046.83|22046.83|22046.28|22046.28|22046.83|22046.83|22046.28|22046.28|0
1608797930000|2020-12-24 08:18:50|22041.58|22041.58|22041.58|22041.58|22041.58|22041.58|22041.58|22041.58|0
1608797950000|2020-12-24 08:19:10|22038.93|22038.93|22031.25|22031.25|22038.93|22038.93|22031.25|22031.25|0
1608797960000|2020-12-24 08:19:20|22030.87|22030.87|22030.28|22030.28|22030.87|22030.87|22030.28|22030.28|0
1608797970000|2020-12-24 08:19:30|22034.05|22034.05|22033.27|22033.27|22034.84|22034.84|22033.27|22033.27|0
1608797980000|2020-12-24 08:19:40|22034.02|22034.02|22030.71|22030.71|22034.74|22034.74|22030.71|22030.71|0
1608797990000|2020-12-24 08:19:50|22031.24|22031.24|22029.95|22029.95|22032.3|22032.3|22029.95|22029.95|0
1608798000000|2020-12-24 08:20:00|22035.27|22035.27|22036.84|22036.84|22036.84|22036.84|22035.27|22035.27|0
1608798020000|2020-12-24 08:20:20|22035.27|22035.27|22034.21|22034.21|22035.27|22035.27|22034.21|22034.21|0
1608798030000|2020-12-24 08:20:30|22031.44|22031.44|22029.22|22029.22|22033.51|22033.51|22029.22|22029.22|0
1608798040000|2020-12-24 08:20:40|22022.42|22022.42|22023.8|22023.8|22023.8|22023.8|22022.42|22022.42|0
1608798050000|2020-12-24 08:20:50|22021.36|22021.36|22018.61|22018.61|22021.36|22021.36|22018.61|22018.61|0
1608798070000|2020-12-24 08:21:10|22019.67|22019.67|22020.2|22020.2|22020.2|22020.2|22019.67|22019.67|0
1608798080000|2020-12-24 08:21:20|22020.42|22020.42|22020.42|22020.42|22020.42|22020.42|22020.42|22020.42|0
1608798090000|2020-12-24 08:21:30|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|22018.83|0
1608798100000|2020-12-24 08:21:40|22014.68|22014.68|22013.98|22013.98|22014.68|22014.68|22013.98|22013.98|0
1608798110000|2020-12-24 08:21:50|22008.48|22008.48|22008.48|22008.48|22008.48|22008.48|22008.48|22008.48|0
1608798120000|2020-12-24 08:22:00|22006.36|22006.36|22008.42|22008.42|22008.42|22008.42|22006.36|22006.36|0
1608798130000|2020-12-24 08:22:10|22007.76|22007.76|22007.76|22007.76|22007.76|22007.76|22007.76|22007.76|0
1608798150000|2020-12-24 08:22:30|22007.5|22007.5|22013.91|22013.91|22013.91|22013.91|22007.5|22007.5|0
1608798160000|2020-12-24 08:22:40|22014.13|22014.13|22014.13|22014.13|22014.13|22014.13|22014.13|22014.13|0
1608798170000|2020-12-24 08:22:50|22013.44|22013.44|22012.59|22012.59|22015.03|22015.03|22012.59|22012.59|0
1608798180000|2020-12-24 08:23:00|22011.21|22011.21|22009.62|22009.62|22011.21|22011.21|22009.62|22009.62|0
1608798190000|2020-12-24 08:23:10|22011.18|22011.18|22011.18|22011.18|22011.18|22011.18|22011.18|22011.18|0
1608798200000|2020-12-24 08:23:20|22010.96|22010.96|22010.96|22010.96|22010.96|22010.96|22010.96|22010.96|0
1608798210000|2020-12-24 08:23:30|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|22010.28|0
1608798220000|2020-12-24 08:23:40|22010.96|22010.96|22009.9|22009.9|22010.96|22010.96|22009.9|22009.9|0
1608798230000|2020-12-24 08:23:50|22009.2|22009.2|22005.9|22005.9|22009.2|22009.2|22005.9|22005.9|0
1608798240000|2020-12-24 08:24:00|22005.12|22005.12|22001.12|22001.12|22005.12|22005.12|22001.12|22001.12|0
1608798250000|2020-12-24 08:24:10|21997.69|21997.69|21990|21990|21997.69|21997.69|21990|21990|0
1608798260000|2020-12-24 08:24:20|21989.72|21989.72|21987.93|21987.93|21989.72|21989.72|21987.93|21987.93|0
1608798270000|2020-12-24 08:24:30|21989.3|21989.3|21990.77|21990.77|21990.77|21990.77|21989.3|21989.3|0
1608798280000|2020-12-24 08:24:40|21985.24|21985.24|21977.86|21977.86|21985.24|21985.24|21977.86|21977.86|0
1608798300000|2020-12-24 08:25:00|21973.71|21973.71|21979.25|21979.25|21979.25|21979.25|21973.71|21973.71|0
1608798310000|2020-12-24 08:25:10|21976.48|21976.48|21981.33|21981.33|21981.33|21981.33|21974.42|21974.42|0
1608798320000|2020-12-24 08:25:20|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|21981.86|0
1608798330000|2020-12-24 08:25:30|21979.09|21979.09|21980.31|21980.31|21980.31|21980.31|21979.09|21979.09|0
1608798340000|2020-12-24 08:25:40|21983.49|21983.49|21983.72|21983.72|21983.72|21983.72|21983.49|21983.49|0
1608798360000|2020-12-24 08:26:00|21982.33|21982.33|21978.18|21978.18|21982.33|21982.33|21978.18|21978.18|0
1608798370000|2020-12-24 08:26:10|21975|21975|21973.43|21973.43|21975|21975|21973.43|21973.43|0
1608798400000|2020-12-24 08:26:40|21974.12|21974.12|21976.13|21976.13|21977.51|21977.51|21974.12|21974.12|0
1608798410000|2020-12-24 08:26:50|21975.44|21975.44|21985.05|21985.05|21985.05|21985.05|21975.38|21975.38|0
1608798420000|2020-12-24 08:27:00|21984.8|21984.8|21984.8|21984.8|21984.8|21984.8|21984.8|21984.8|0
1608798430000|2020-12-24 08:27:10|21983.41|21983.41|21978.77|21978.77|21983.87|21983.87|21978.77|21978.77|0
1608798440000|2020-12-24 08:27:20|21979.16|21979.16|21979.16|21979.16|21979.16|21979.16|21978.93|21978.93|0
1608798450000|2020-12-24 08:27:30|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|21978.95|0
1608798480000|2020-12-24 08:28:00|21979.19|21979.19|21978.77|21978.77|21979.19|21979.19|21978.77|21978.77|0
1608798490000|2020-12-24 08:28:10|21971.85|21971.85|21968.98|21968.98|21971.85|21971.85|21968.98|21968.98|0
1608798500000|2020-12-24 08:28:20|21965.54|21965.54|21962.24|21962.24|21965.54|21965.54|21962.24|21962.24|0
1608798510000|2020-12-24 08:28:30|21953.02|21953.02|21952.12|21952.12|21953.02|21953.02|21952.12|21952.12|0
1608798520000|2020-12-24 08:28:40|21951.06|21951.06|21951.06|21951.06|21951.06|21951.06|21951.06|21951.06|0
1608798530000|2020-12-24 08:28:50|21951.29|21951.29|21951.75|21951.75|21952.1|21952.1|21951.29|21951.29|0
1608798540000|2020-12-24 08:29:00|21953.12|21953.12|21952.67|21952.67|21953.12|21953.12|21952.67|21952.67|0
1608798550000|2020-12-24 08:29:10|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|21949.92|0
1608798560000|2020-12-24 08:29:20|21948.79|21948.79|21944.19|21944.19|21948.79|21948.79|21943.51|21943.51|0
1608798570000|2020-12-24 08:29:30|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|21944.42|0
1608798620000|2020-12-24 08:30:20|21945.11|21945.11|21945.11|21945.11|21945.11|21945.11|21945.11|21945.11|0
1608798630000|2020-12-24 08:30:30|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|21939.57|0
1608798640000|2020-12-24 08:30:40|21939.51|21939.51|21939.57|21939.57|21939.57|21939.57|21939.51|21939.51|0
1608798660000|2020-12-24 08:31:00|21942.34|21942.34|21940.42|21940.42|21943.4|21943.4|21940.42|21940.42|0
1608798680000|2020-12-24 08:31:20|21939.89|21939.89|21934.74|21934.74|21939.89|21939.89|21934.74|21934.74|0
1608798690000|2020-12-24 08:31:30|21934.05|21934.05|21930.39|21930.39|21934.27|21934.27|21930.39|21930.39|0
1608798700000|2020-12-24 08:31:40|21934.54|21934.54|21934.54|21934.54|21934.54|21934.54|21934.54|21934.54|0
1608798710000|2020-12-24 08:31:50|21932.42|21932.42|21930.85|21930.85|21932.42|21932.42|21930.85|21930.85|0
1608798720000|2020-12-24 08:32:00|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|21932.42|0
1608798730000|2020-12-24 08:32:10|21928.27|21928.27|21928.27|21928.27|21928.27|21928.27|21928.27|21928.27|0
1608798740000|2020-12-24 08:32:20|21927.99|21927.99|21922.8|21922.8|21927.99|21927.99|21922.8|21922.8|0
1608798750000|2020-12-24 08:32:30|21921.41|21921.41|21920.03|21920.03|21921.41|21921.41|21920.03|21920.03|0
1608798760000|2020-12-24 08:32:40|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|21919.59|0
1608798770000|2020-12-24 08:32:50|21918|21918|21911.23|21911.23|21918|21918|21911.23|21911.23|0
1608798780000|2020-12-24 08:33:00|21901.53|21901.53|21899.94|21899.94|21901.53|21901.53|21899.94|21899.94|0
1608798790000|2020-12-24 08:33:10|21898.56|21898.56|21898.56|21898.56|21898.56|21898.56|21898.56|21898.56|0
1608798800000|2020-12-24 08:33:20|21898.69|21898.69|21899.81|21899.81|21899.81|21899.81|21898.69|21898.69|0
1608798810000|2020-12-24 08:33:30|21899.75|21899.75|21899.61|21899.61|21899.75|21899.75|21899.61|21899.61|0
1608798820000|2020-12-24 08:33:40|21899.02|21899.02|21894.24|21894.24|21899.02|21899.02|21894.24|21894.24|0
1608798830000|2020-12-24 08:33:50|21891.06|21891.06|21888.82|21888.82|21891.59|21891.59|21888.82|21888.82|0
1608798840000|2020-12-24 08:34:00|21888.13|21888.13|21888.13|21888.13|21888.13|21888.13|21888.13|21888.13|0
1608798850000|2020-12-24 08:34:10|21882.72|21882.72|21883.4|21883.4|21883.4|21883.4|21882.72|21882.72|0
1608798870000|2020-12-24 08:34:30|21881.81|21881.81|21881.81|21881.81|21881.81|21881.81|21881.81|21881.81|0
1608798880000|2020-12-24 08:34:40|21882.87|21882.87|21893.84|21893.84|21893.84|21893.84|21882.87|21882.87|0
1608798890000|2020-12-24 08:34:50|21894.37|21894.37|21895.87|21895.87|21895.87|21895.87|21894.37|21894.37|0
1608798900000|2020-12-24 08:35:00|21897.93|21897.93|21897.93|21897.93|21897.93|21897.93|21897.93|21897.93|0
1608798920000|2020-12-24 08:35:20|21898.78|21898.78|21899.24|21899.24|21899.24|21899.24|21898.78|21898.78|0
1608798930000|2020-12-24 08:35:30|21899.46|21899.46|21902.17|21902.17|21902.17|21902.17|21895.6|21895.6|0
1608798940000|2020-12-24 08:35:40|21904.82|21904.82|21907.35|21907.35|21907.35|21907.35|21904.82|21904.82|0
1608798950000|2020-12-24 08:35:50|21907.49|21907.49|21907.7|21907.7|21907.7|21907.7|21907.49|21907.49|0
1608798960000|2020-12-24 08:36:00|21910.83|21910.83|21911.11|21911.11|21911.89|21911.89|21910.83|21910.83|0
1608798970000|2020-12-24 08:36:10|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|21914.4|0
1608798990000|2020-12-24 08:36:30|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|21915.06|0
1608799000000|2020-12-24 08:36:40|21915.75|21915.75|21916.87|21916.87|21916.87|21916.87|21915.75|21915.75|0
1608799010000|2020-12-24 08:36:50|21923.23|21923.23|21923.23|21923.23|21923.23|21923.23|21923.23|21923.23|0
1608799020000|2020-12-24 08:37:00|21932.92|21932.92|21936.05|21936.05|21936.05|21936.05|21932.92|21932.92|0
1608799030000|2020-12-24 08:37:10|21938.11|21938.11|21933.96|21933.96|21938.11|21938.11|21933.96|21933.96|0
1608799050000|2020-12-24 08:37:30|21938.15|21938.15|21938.15|21938.15|21938.15|21938.15|21938.15|21938.15|0
1608799060000|2020-12-24 08:37:40|21938.38|21938.38|21937.87|21937.87|21941.21|21941.21|21937.87|21937.87|0
1608799070000|2020-12-24 08:37:50|21938.56|21938.56|21940.91|21940.91|21940.91|21940.91|21938.56|21938.56|0
1608799080000|2020-12-24 08:38:00|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|21938.79|0
1608799090000|2020-12-24 08:38:10|21942.5|21942.5|21944.29|21944.29|21945.67|21945.67|21942.5|21942.5|0
1608799100000|2020-12-24 08:38:20|21943.51|21943.51|21938.7|21938.7|21943.51|21943.51|21938.7|21938.7|0
1608799120000|2020-12-24 08:38:40|21939.39|21939.39|21936.63|21936.63|21939.39|21939.39|21936.63|21936.63|0
1608799140000|2020-12-24 08:39:00|21936.42|21936.42|21937.99|21937.99|21937.99|21937.99|21936.42|21936.42|0
1608799150000|2020-12-24 08:39:10|21935.24|21935.24|21931.94|21931.94|21935.24|21935.24|21931.94|21931.94|0
1608799190000|2020-12-24 08:39:50|21931.41|21931.41|21931.54|21931.54|21931.54|21931.54|21931.41|21931.41|0
1608799200000|2020-12-24 08:40:00|21930.76|21930.76|21931.54|21931.54|21931.54|21931.54|21930.76|21930.76|0
1608799210000|2020-12-24 08:40:10|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|21931.67|0
1608799220000|2020-12-24 08:40:20|21931.45|21931.45|21931.64|21931.64|21931.64|21931.64|21931.45|21931.45|0
1608799250000|2020-12-24 08:40:50|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|21931.7|0
1608799260000|2020-12-24 08:41:00|21931.57|21931.57|21922.24|21922.24|21931.57|21931.57|21921.45|21921.45|0
1608799280000|2020-12-24 08:41:20|21920.85|21920.85|21920.85|21920.85|21920.85|21920.85|21920.85|21920.85|0
1608799300000|2020-12-24 08:41:40|21921.17|21921.17|21930.21|21930.21|21930.21|21930.21|21921.17|21921.17|0
1608799310000|2020-12-24 08:41:50|21928.3|21928.3|21929.68|21929.68|21929.68|21929.68|21928.3|21928.3|0
1608799330000|2020-12-24 08:42:10|21929.56|21929.56|21926.14|21926.14|21929.56|21929.56|21926.14|21926.14|0
1608799340000|2020-12-24 08:42:20|21925.93|21925.93|21927.25|21927.25|21927.85|21927.85|21925.08|21925.08|0
1608799360000|2020-12-24 08:42:40|21930.01|21930.01|21931.99|21931.99|21932.64|21932.64|21930.01|21930.01|0
1608799370000|2020-12-24 08:42:50|21933.58|21933.58|21936.34|21936.34|21936.34|21936.34|21933.58|21933.58|0
1608799390000|2020-12-24 08:43:10|21934.96|21934.96|21929.54|21929.54|21934.96|21934.96|21929.54|21929.54|0
1608799400000|2020-12-24 08:43:20|21929.32|21929.32|21930.29|21930.29|21930.29|21930.29|21929.32|21929.32|0
1608799410000|2020-12-24 08:43:30|21930.51|21930.51|21930.58|21930.58|21930.58|21930.58|21930.51|21930.51|0
1608799430000|2020-12-24 08:43:50|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|21931.26|0
1608799440000|2020-12-24 08:44:00|21931.33|21931.33|21931.33|21931.33|21931.33|21931.33|21931.33|21931.33|0
1608799460000|2020-12-24 08:44:20|21930.62|21930.62|21928.37|21928.37|21930.62|21930.62|21927.59|21927.59|0
1608799470000|2020-12-24 08:44:30|21928.24|21928.24|21933.13|21933.13|21933.13|21933.13|21928.24|21928.24|0
1608799490000|2020-12-24 08:44:50|21933|21933|21933.13|21933.13|21933.13|21933.13|21933|21933|0
1608799500000|2020-12-24 08:45:00|21934.51|21934.51|21935.9|21935.9|21935.9|21935.9|21934.51|21934.51|0
1608799510000|2020-12-24 08:45:10|21934.31|21934.31|21930.55|21930.55|21934.31|21934.31|21927.78|21927.78|0
1608799520000|2020-12-24 08:45:20|21931.33|21931.33|21931.86|21931.86|21931.86|21931.86|21931.33|21931.33|0
1608799530000|2020-12-24 08:45:30|21929.95|21929.95|21929.95|21929.95|21929.95|21929.95|21929.95|21929.95|0
1608799560000|2020-12-24 08:46:00|21929.76|21929.76|21932.11|21932.11|21932.11|21932.11|21929.76|21929.76|0
1608799570000|2020-12-24 08:46:10|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|0
1608799580000|2020-12-24 08:46:20|21932.57|21932.57|21933.94|21933.94|21933.94|21933.94|21932.57|21932.57|0
1608799590000|2020-12-24 08:46:30|21935.33|21935.33|21935.77|21935.77|21935.77|21935.77|21935.33|21935.33|0
1608799620000|2020-12-24 08:47:00|21935.63|21935.63|21935.18|21935.18|21935.63|21935.63|21935.18|21935.18|0
1608799630000|2020-12-24 08:47:10|21933.79|21933.79|21932.42|21932.42|21933.79|21933.79|21932.42|21932.42|0
1608799650000|2020-12-24 08:47:30|21932.23|21932.23|21935.78|21935.78|21935.78|21935.78|21932.23|21932.23|0
1608799680000|2020-12-24 08:48:00|21939.81|21939.81|21939.81|21939.81|21939.81|21939.81|21939.81|21939.81|0
1608799710000|2020-12-24 08:48:30|21933.63|21933.63|21934.07|21934.07|21934.07|21934.07|21933.63|21933.63|0
1608799720000|2020-12-24 08:48:40|21932.69|21932.69|21932.28|21932.28|21932.69|21932.69|21932.28|21932.28|0
1608799740000|2020-12-24 08:49:00|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|21934.44|0
1608799750000|2020-12-24 08:49:10|21933.66|21933.66|21935.13|21935.13|21935.13|21935.13|21933.66|21933.66|0
1608799780000|2020-12-24 08:49:40|21933.03|21933.03|21930.27|21930.27|21933.03|21933.03|21930.27|21930.27|0
1608799790000|2020-12-24 08:49:50|21931.65|21931.65|21931.65|21931.65|21931.65|21931.65|21931.65|21931.65|0
1608799800000|2020-12-24 08:50:00|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|21932.34|0
1608799830000|2020-12-24 08:50:30|21933.12|21933.12|21935.19|21935.19|21935.19|21935.19|21933.12|21933.12|0
1608799840000|2020-12-24 08:50:40|21935.33|21935.33|21937.75|21937.75|21937.75|21937.75|21934.55|21934.55|0
1608799850000|2020-12-24 08:50:50|21939.31|21939.31|21937.93|21937.93|21939.31|21939.31|21937.93|21937.93|0
1608799860000|2020-12-24 08:51:00|21937.7|21937.7|21937.7|21937.7|21937.7|21937.7|21937.7|21937.7|0
1608799880000|2020-12-24 08:51:20|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|21937.48|0
1608799890000|2020-12-24 08:51:30|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|21936.79|0
1608799900000|2020-12-24 08:51:40|21937.85|21937.85|21937.32|21937.32|21937.85|21937.85|21937.32|21937.32|0
1608799920000|2020-12-24 08:52:00|21938.2|21938.2|21937.98|21937.98|21938.2|21938.2|21937.98|21937.98|0
1608799940000|2020-12-24 08:52:20|21938.43|21938.43|21938.43|21938.43|21938.43|21938.43|21938.43|21938.43|0
1608799950000|2020-12-24 08:52:30|21939.21|21939.21|21939.21|21939.21|21939.21|21939.21|21939.21|21939.21|0
1608799960000|2020-12-24 08:52:40|21941.98|21941.98|21946.49|21946.49|21946.49|21946.49|21941.98|21941.98|0
1608799990000|2020-12-24 08:53:10|21948.61|21948.61|21946.91|21946.91|21948.61|21948.61|21946.91|21946.91|0
1608800000000|2020-12-24 08:53:20|21947.97|21947.97|21950.16|21950.16|21950.16|21950.16|21947.97|21947.97|0
1608800010000|2020-12-24 08:53:30|21950.95|21950.95|21950.72|21950.72|21950.95|21950.95|21950.72|21950.72|0
1608800020000|2020-12-24 08:53:40|21950.58|21950.58|21949.91|21949.91|21950.58|21950.58|21949.91|21949.91|0
1608800030000|2020-12-24 08:53:50|21949.38|21949.38|21949.38|21949.38|21949.38|21949.38|21949.38|21949.38|0
1608800040000|2020-12-24 08:54:00|21948.59|21948.59|21948.59|21948.59|21948.59|21948.59|21948.59|21948.59|0
1608800050000|2020-12-24 08:54:10|21947.22|21947.22|21946.62|21946.62|21947.22|21947.22|21945.05|21945.05|0
1608800060000|2020-12-24 08:54:20|21946.42|21946.42|21946.42|21946.42|21946.42|21946.42|21946.42|21946.42|0
1608800070000|2020-12-24 08:54:30|21946.2|21946.2|21946.2|21946.2|21946.2|21946.2|21946.2|21946.2|0
1608800090000|2020-12-24 08:54:50|21944.63|21944.63|21944.63|21944.63|21944.63|21944.63|21944.63|21944.63|0
1608800130000|2020-12-24 08:55:30|21945.41|21945.41|21943.35|21943.35|21945.41|21945.41|21943.35|21943.35|0
1608800140000|2020-12-24 08:55:40|21941.76|21941.76|21940.82|21940.82|21941.76|21941.76|21940.38|21940.38|0
1608800150000|2020-12-24 08:55:50|21940.04|21940.04|21941.41|21941.41|21941.41|21941.41|21940.04|21940.04|0
1608800190000|2020-12-24 08:56:30|21944.18|21944.18|21946.23|21946.23|21946.23|21946.23|21942.82|21942.82|0
1608800200000|2020-12-24 08:56:40|21947.62|21947.62|21949|21949|21949|21949|21947.62|21947.62|0
1608800210000|2020-12-24 08:56:50|21948.78|21948.78|21948.78|21948.78|21948.78|21948.78|21948.78|21948.78|0
1608800220000|2020-12-24 08:57:00|21946.61|21946.61|21946.38|21946.38|21946.61|21946.61|21946.38|21946.38|0
1608800230000|2020-12-24 08:57:10|21947.76|21947.76|21948.23|21948.23|21948.23|21948.23|21947.76|21947.76|0
1608800240000|2020-12-24 08:57:20|21947.54|21947.54|21948.23|21948.23|21948.23|21948.23|21947.54|21947.54|0
1608800250000|2020-12-24 08:57:30|21948.68|21948.68|21950.96|21950.96|21950.96|21950.96|21948.68|21948.68|0
1608800260000|2020-12-24 08:57:40|21952.53|21952.53|21959.45|21959.45|21959.45|21959.45|21952.53|21952.53|0
1608800270000|2020-12-24 08:57:50|21972.25|21972.25|21973.18|21973.18|21973.53|21973.53|21972.25|21972.25|0
1608800280000|2020-12-24 08:58:00|21974.24|21974.24|21967.13|21967.13|21974.24|21974.24|21967.13|21967.13|0
1608800290000|2020-12-24 08:58:10|21968.19|21968.19|21968.19|21968.19|21968.19|21968.19|21968.19|21968.19|0
1608800300000|2020-12-24 08:58:20|21967.41|21967.41|21967.41|21967.41|21967.41|21967.41|21967.41|21967.41|0
1608800310000|2020-12-24 08:58:30|21968.79|21968.79|21968.79|21968.79|21968.79|21968.79|21968.79|21968.79|0
1608800330000|2020-12-24 08:58:50|21970.86|21970.86|21970.86|21970.86|21970.86|21970.86|21970.86|21970.86|0
1608800340000|2020-12-24 08:59:00|21968.21|21968.21|21965.07|21965.07|21968.21|21968.21|21965.07|21965.07|0
1608800380000|2020-12-24 08:59:40|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|21959.53|0
1608800400000|2020-12-24 09:00:00|21960.06|21960.06|21959.16|21959.16|21960.06|21960.06|21959.16|21959.16|0
1608800410000|2020-12-24 09:00:10|21960.06|21960.06|21958.23|21958.23|21960.29|21960.29|21958.23|21958.23|0
1608800420000|2020-12-24 09:00:20|21959.61|21959.61|21957.7|21957.7|21959.61|21959.61|21957.7|21957.7|0
1608800430000|2020-12-24 09:00:30|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|0
1608800440000|2020-12-24 09:00:40|21956.24|21956.24|21958.15|21958.15|21958.68|21958.68|21956.24|21956.24|0
1608800450000|2020-12-24 09:00:50|21958.68|21958.68|21958.68|21958.68|21958.68|21958.68|21958.68|21958.68|0
1608800460000|2020-12-24 09:01:00|21957.09|21957.09|21957.37|21957.37|21958.15|21958.15|21957.09|21957.09|0
1608800470000|2020-12-24 09:01:10|21959.21|21959.21|21962.71|21962.71|21962.71|21962.71|21959.21|21959.21|0
1608800500000|2020-12-24 09:01:40|21964.28|21964.28|21964.1|21964.1|21964.28|21964.28|21962.71|21962.71|0
1608800510000|2020-12-24 09:01:50|21963.57|21963.57|21962.18|21962.18|21963.57|21963.57|21962.18|21962.18|0
1608800530000|2020-12-24 09:02:10|21964.95|21964.95|21966.87|21966.87|21966.87|21966.87|21964.95|21964.95|0
1608800540000|2020-12-24 09:02:20|21968.25|21968.25|21968.6|21968.6|21968.6|21968.6|21968.25|21968.25|0
1608800560000|2020-12-24 09:02:40|21971.74|21971.74|21971.74|21971.74|21971.74|21971.74|21971.74|21971.74|0
1608800580000|2020-12-24 09:03:00|21972.8|21972.8|21977.83|21977.83|21977.83|21977.83|21972.8|21972.8|0
1608800590000|2020-12-24 09:03:10|21979.4|21979.4|21980.06|21980.06|21980.06|21980.06|21979.4|21979.4|0
1608800600000|2020-12-24 09:03:20|21978.87|21978.87|21977.81|21977.81|21978.87|21978.87|21977.81|21977.81|0
1608800620000|2020-12-24 09:03:40|21978.04|21978.04|21979.42|21979.42|21979.42|21979.42|21978.04|21978.04|0
1608800630000|2020-12-24 09:03:50|21980.48|21980.48|21981.44|21981.44|21981.44|21981.44|21980.05|21980.05|0
1608800640000|2020-12-24 09:04:00|21982.5|21982.5|21990.09|21990.09|21992.68|21992.68|21982.5|21982.5|0
1608800650000|2020-12-24 09:04:10|21988.5|21988.5|21993.52|21993.52|21993.52|21993.52|21988.5|21988.5|0
1608800670000|2020-12-24 09:04:30|21992.15|21992.15|21992.15|21992.15|21992.15|21992.15|21992.15|21992.15|0
1608800680000|2020-12-24 09:04:40|21989.8|21989.8|21989.8|21989.8|21989.8|21989.8|21989.8|21989.8|0
1608800690000|2020-12-24 09:04:50|21989.35|21989.35|21989.35|21989.35|21989.35|21989.35|21989.35|21989.35|0
1608800700000|2020-12-24 09:05:00|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|21990.04|0
1608800710000|2020-12-24 09:05:10|21985.89|21985.89|21987.27|21987.27|21987.27|21987.27|21985.89|21985.89|0
1608800720000|2020-12-24 09:05:20|21988.13|21988.13|21989.51|21989.51|21989.51|21989.51|21988.13|21988.13|0
1608800730000|2020-12-24 09:05:30|21988.73|21988.73|21988.73|21988.73|21988.73|21988.73|21988.73|21988.73|0
1608800740000|2020-12-24 09:05:40|21987.35|21987.35|21987.35|21987.35|21987.35|21987.35|21987.35|21987.35|0
1608800750000|2020-12-24 09:05:50|21986.82|21986.82|21986.82|21986.82|21986.82|21986.82|21986.82|21986.82|0
1608800760000|2020-12-24 09:06:00|21987.51|21987.51|21987.06|21987.06|21987.51|21987.51|21987.06|21987.06|0
1608800770000|2020-12-24 09:06:10|21987.75|21987.75|21980.57|21980.57|21987.75|21987.75|21980.57|21980.57|0
1608800780000|2020-12-24 09:06:20|21976.22|21976.22|21974.84|21974.84|21976.22|21976.22|21974.84|21974.84|0
1608800800000|2020-12-24 09:06:40|21974.62|21974.62|21975.06|21975.06|21975.06|21975.06|21974.62|21974.62|0
1608800820000|2020-12-24 09:07:00|21976.45|21976.45|21985.92|21985.92|21985.92|21985.92|21976.45|21976.45|0
1608800840000|2020-12-24 09:07:20|21986.14|21986.14|21988.98|21988.98|21988.98|21988.98|21986.14|21986.14|0
1608800860000|2020-12-24 09:07:40|21994.52|21994.52|22000.19|22000.19|22000.19|22000.19|21994.52|21994.52|0
1608800880000|2020-12-24 09:08:00|22000.26|22000.26|22000.26|22000.26|22000.26|22000.26|22000.26|22000.26|0
1608800910000|2020-12-24 09:08:30|22001.32|22001.32|22001.32|22001.32|22001.32|22001.32|22001.32|22001.32|0
1608800920000|2020-12-24 09:08:40|22000.79|22000.79|22000.79|22000.79|22000.79|22000.79|22000.79|22000.79|0
1608800930000|2020-12-24 09:08:50|22004.46|22004.46|22007.02|22007.02|22007.48|22007.48|22004.46|22004.46|0
1608800940000|2020-12-24 09:09:00|22005.63|22005.63|22004.62|22004.62|22005.63|22005.63|22004.62|22004.62|0
1608800950000|2020-12-24 09:09:10|22005.31|22005.31|22005.31|22005.31|22005.31|22005.31|22005.31|22005.31|0
1608800960000|2020-12-24 09:09:20|22005.75|22005.75|22006.19|22006.19|22006.19|22006.19|22005.75|22005.75|0
1608800970000|2020-12-24 09:09:30|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|22006.33|0
1608800980000|2020-12-24 09:09:40|22005.8|22005.8|22011.44|22011.44|22011.44|22011.44|22005.27|22005.27|0
1608800990000|2020-12-24 09:09:50|22011.22|22011.22|22011.22|22011.22|22011.22|22011.22|22011.22|22011.22|0
1608801010000|2020-12-24 09:10:10|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|0
1608801020000|2020-12-24 09:10:20|22014.45|22014.45|22014.98|22014.98|22014.98|22014.98|22014.45|22014.45|0
1608801040000|2020-12-24 09:10:40|22014.29|22014.29|22014.29|22014.29|22014.29|22014.29|22014.29|22014.29|0
1608801050000|2020-12-24 09:10:50|22014.51|22014.51|22014.51|22014.51|22014.51|22014.51|22014.51|22014.51|0
1608801060000|2020-12-24 09:11:00|22013.83|22013.83|22014.61|22014.61|22014.61|22014.61|22013.83|22013.83|0
1608801070000|2020-12-24 09:11:10|22013.83|22013.83|22015.86|22015.86|22015.86|22015.86|22013.83|22013.83|0
1608801080000|2020-12-24 09:11:20|22013.8|22013.8|22013.8|22013.8|22013.8|22013.8|22013.8|22013.8|0
1608801090000|2020-12-24 09:11:30|22013.61|22013.61|22014.14|22014.14|22014.14|22014.14|22013.61|22013.61|0
1608801100000|2020-12-24 09:11:40|22013.7|22013.7|22013.7|22013.7|22013.7|22013.7|22013.7|22013.7|0
1608801150000|2020-12-24 09:12:30|22013.63|22013.63|22013.63|22013.63|22013.63|22013.63|22013.63|22013.63|0
1608801160000|2020-12-24 09:12:40|22005.72|22005.72|22006.78|22006.78|22006.78|22006.78|22005.72|22005.72|0
1608801170000|2020-12-24 09:12:50|22006.55|22006.55|22006.1|22006.1|22006.55|22006.55|22006.1|22006.1|0
1608801190000|2020-12-24 09:13:10|22006.55|22006.55|22006.55|22006.55|22006.55|22006.55|22006.55|22006.55|0
1608801210000|2020-12-24 09:13:30|22007.24|22007.24|22007.24|22007.24|22007.24|22007.24|22007.24|22007.24|0
1608801220000|2020-12-24 09:13:40|22003.48|22003.48|22003.48|22003.48|22003.48|22003.48|22003.48|22003.48|0
1608801230000|2020-12-24 09:13:50|22001.36|22001.36|21998.06|21998.06|22001.36|22001.36|21998.06|21998.06|0
1608801240000|2020-12-24 09:14:00|21997.79|21997.79|21998.78|21998.78|21998.78|21998.78|21997.72|21997.72|0
1608801250000|2020-12-24 09:14:10|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|0
1608801270000|2020-12-24 09:14:30|21997.51|21997.51|21998.4|21998.4|21998.4|21998.4|21997.51|21997.51|0
1608801300000|2020-12-24 09:15:00|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|21997.72|0
1608801310000|2020-12-24 09:15:10|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|21997.79|0
1608801320000|2020-12-24 09:15:20|21995.02|21995.02|21995.24|21995.24|21995.24|21995.24|21995.02|21995.02|0
1608801330000|2020-12-24 09:15:30|21994.56|21994.56|21994.56|21994.56|21994.56|21994.56|21994.56|21994.56|0
1608801340000|2020-12-24 09:15:40|21993.17|21993.17|21997.05|21997.05|21997.05|21997.05|21993.17|21993.17|0
1608801360000|2020-12-24 09:16:00|21997.74|21997.74|22007.74|22007.74|22007.74|22007.74|21997.74|21997.74|0
1608801370000|2020-12-24 09:16:10|22007.21|22007.21|22007.21|22007.21|22007.21|22007.21|22007.21|22007.21|0
1608801380000|2020-12-24 09:16:20|22003.68|22003.68|22003.56|22003.56|22003.68|22003.68|22003.56|22003.56|0
1608801390000|2020-12-24 09:16:30|22003.68|22003.68|22003.68|22003.68|22003.68|22003.68|22003.68|22003.68|0
1608801410000|2020-12-24 09:16:50|22003.49|22003.49|22003.49|22003.49|22003.49|22003.49|22003.49|22003.49|0
1608801420000|2020-12-24 09:17:00|22003.26|22003.26|22011.29|22011.29|22011.29|22011.29|22003.26|22003.26|0
1608801430000|2020-12-24 09:17:10|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|0
1608801450000|2020-12-24 09:17:30|22014.16|22014.16|22014.16|22014.16|22014.16|22014.16|22014.16|22014.16|0
1608801460000|2020-12-24 09:17:40|22011.81|22011.81|22015.96|22015.96|22015.96|22015.96|22011.03|22011.03|0
1608801470000|2020-12-24 09:17:50|22018.73|22018.73|22021.48|22021.48|22021.48|22021.48|22018.73|22018.73|0
1608801490000|2020-12-24 09:18:10|22021.24|22021.24|22021.24|22021.24|22021.24|22021.24|22021.24|22021.24|0
1608801500000|2020-12-24 09:18:20|22019.01|22019.01|22018.79|22018.79|22019.01|22019.01|22018.79|22018.79|0
1608801520000|2020-12-24 09:18:40|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|22016.43|0
1608801530000|2020-12-24 09:18:50|22013.69|22013.69|22013.69|22013.69|22013.69|22013.69|22013.69|22013.69|0
1608801550000|2020-12-24 09:19:10|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|22013.46|0
1608801560000|2020-12-24 09:19:20|22013.24|22013.24|22013.24|22013.24|22013.24|22013.24|22013.24|22013.24|0
1608801570000|2020-12-24 09:19:30|22008.36|22008.36|22007.44|22007.44|22008.36|22008.36|22007.44|22007.44|0
1608801580000|2020-12-24 09:19:40|22007.21|22007.21|22003.48|22003.48|22007.21|22007.21|22003.48|22003.48|0
1608801590000|2020-12-24 09:19:50|22001.36|22001.36|21997.36|21997.36|22001.36|22001.36|21997.36|21997.36|0
1608801600000|2020-12-24 09:20:00|22000.05|22000.05|22000.05|22000.05|22000.05|22000.05|22000.05|22000.05|0
1608801610000|2020-12-24 09:20:10|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|21998.35|0
1608801630000|2020-12-24 09:20:30|21996.76|21996.76|21986.9|21986.9|21996.76|21996.76|21986.9|21986.9|0
1608801640000|2020-12-24 09:20:40|21986.44|21986.44|21986.44|21986.44|21986.44|21986.44|21986.44|21986.44|0
1608801650000|2020-12-24 09:20:50|21985.7|21985.7|21986.02|21986.02|21986.02|21986.02|21985.7|21985.7|0
1608801660000|2020-12-24 09:21:00|21987.4|21987.4|21986.34|21986.34|21987.72|21987.72|21986.34|21986.34|0
1608801680000|2020-12-24 09:21:20|21985.28|21985.28|21985.97|21985.97|21985.97|21985.97|21985.28|21985.28|0
1608801700000|2020-12-24 09:21:40|21985.69|21985.69|21985.69|21985.69|21985.69|21985.69|21985.69|21985.69|0
1608801710000|2020-12-24 09:21:50|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|0
1608801720000|2020-12-24 09:22:00|21980.8|21980.8|21980.8|21980.8|21980.8|21980.8|21980.8|21980.8|0
1608801730000|2020-12-24 09:22:10|21979.24|21979.24|21974.9|21974.9|21979.24|21979.24|21974.9|21974.9|0
1608801740000|2020-12-24 09:22:20|21972.78|21972.78|21972.78|21972.78|21972.78|21972.78|21972.78|21972.78|0
1608801750000|2020-12-24 09:22:30|21972.66|21972.66|21972.02|21972.02|21972.66|21972.66|21969.85|21969.85|0
1608801760000|2020-12-24 09:22:40|21971.23|21971.23|21970.55|21970.55|21971.23|21971.23|21970.55|21970.55|0
1608801770000|2020-12-24 09:22:50|21970.02|21970.02|21970.02|21970.02|21970.02|21970.02|21970.02|21970.02|0
1608801780000|2020-12-24 09:23:00|21968.64|21968.64|21968.64|21968.64|21968.64|21968.64|21968.64|21968.64|0
1608801790000|2020-12-24 09:23:10|21968.4|21968.4|21963.9|21963.9|21968.4|21968.4|21963.46|21963.46|0
1608801810000|2020-12-24 09:23:30|21961.55|21961.55|21960.17|21960.17|21961.55|21961.55|21960.17|21960.17|0
1608801820000|2020-12-24 09:23:40|21959.38|21959.38|21959.06|21959.06|21959.38|21959.38|21958.32|21958.32|0
1608801830000|2020-12-24 09:23:50|21958.84|21958.84|21959.62|21959.62|21959.62|21959.62|21956.07|21956.07|0
1608801840000|2020-12-24 09:24:00|21958.84|21958.84|21956.07|21956.07|21958.84|21958.84|21956.07|21956.07|0
1608801850000|2020-12-24 09:24:10|21955.01|21955.01|21945.46|21945.46|21955.01|21955.01|21945.46|21945.46|0
1608801860000|2020-12-24 09:24:20|21945.9|21945.9|21945.59|21945.59|21946.12|21946.12|21945.59|21945.59|0
1608801870000|2020-12-24 09:24:30|21946.98|21946.98|21942.36|21942.36|21948.64|21948.64|21942.36|21942.36|0
1608801900000|2020-12-24 09:25:00|21943.75|21943.75|21943.63|21943.63|21943.87|21943.87|21943.63|21943.63|0
1608801910000|2020-12-24 09:25:10|21944.32|21944.32|21947.52|21947.52|21947.52|21947.52|21944.32|21944.32|0
1608801920000|2020-12-24 09:25:20|21947.74|21947.74|21949.13|21949.13|21949.13|21949.13|21947.74|21947.74|0
1608801940000|2020-12-24 09:25:40|21952.95|21952.95|21955.21|21955.21|21955.99|21955.99|21952.95|21952.95|0
1608801950000|2020-12-24 09:25:50|21956.31|21956.31|21969.56|21969.56|21969.56|21969.56|21956.31|21956.31|0
1608801960000|2020-12-24 09:26:00|21970.93|21970.93|21974.87|21974.87|21974.87|21974.87|21970.93|21970.93|0
1608801970000|2020-12-24 09:26:10|21980.49|21980.49|21982.08|21982.08|21982.08|21982.08|21980.49|21980.49|0
1608802000000|2020-12-24 09:26:40|21981.3|21981.3|21981.3|21981.3|21981.3|21981.3|21981.3|21981.3|0
1608802010000|2020-12-24 09:26:50|21980.52|21980.52|21980.52|21980.52|21980.52|21980.52|21980.52|21980.52|0
1608802020000|2020-12-24 09:27:00|21981.89|21981.89|21981.89|21981.89|21981.89|21981.89|21981.89|21981.89|0
1608802030000|2020-12-24 09:27:10|21986.11|21986.11|21986.89|21986.89|21986.89|21986.89|21986.11|21986.11|0
1608802040000|2020-12-24 09:27:20|21988.48|21988.48|21993.14|21993.14|21993.14|21993.14|21988.48|21988.48|0
1608802050000|2020-12-24 09:27:30|21991.08|21991.08|21990.82|21990.82|21991.61|21991.61|21990.55|21990.55|0
1608802060000|2020-12-24 09:27:40|21991.51|21991.51|21991.51|21991.51|21991.51|21991.51|21991.51|21991.51|0
1608802070000|2020-12-24 09:27:50|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|21997.58|0
1608802080000|2020-12-24 09:28:00|21998.26|21998.26|21999.27|21999.27|21999.27|21999.27|21998.26|21998.26|0
1608802090000|2020-12-24 09:28:10|21996.23|21996.23|21994.64|21994.64|21996.23|21996.23|21994.64|21994.64|0
1608802110000|2020-12-24 09:28:30|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|21989.1|0
1608802120000|2020-12-24 09:28:40|21989.79|21989.79|21989.79|21989.79|21989.79|21989.79|21989.79|21989.79|0
1608802140000|2020-12-24 09:29:00|21993.8|21993.8|21994.35|21994.35|21994.35|21994.35|21993.8|21993.8|0
1608802150000|2020-12-24 09:29:10|21992.79|21992.79|21991.41|21991.41|21992.79|21992.79|21991.41|21991.41|0
1608802160000|2020-12-24 09:29:20|21992.67|21992.67|21991.1|21991.1|21992.67|21992.67|21991.1|21991.1|0
1608802170000|2020-12-24 09:29:30|21990.32|21990.32|21991.1|21991.1|21991.1|21991.1|21990.32|21990.32|0
1608802180000|2020-12-24 09:29:40|21986.95|21986.95|21987.14|21987.14|21987.14|21987.14|21986.95|21986.95|0
1608802190000|2020-12-24 09:29:50|21986.92|21986.92|21986.79|21986.79|21986.92|21986.92|21986.72|21986.72|0
1608802220000|2020-12-24 09:30:20|21987.16|21987.16|21990.44|21990.44|21992.69|21992.69|21987.16|21987.16|0
1608802230000|2020-12-24 09:30:30|21989.75|21989.75|21989.31|21989.31|21989.75|21989.75|21989.31|21989.31|0
1608802240000|2020-12-24 09:30:40|21987.74|21987.74|21987.56|21987.56|21989.63|21989.63|21986.68|21986.68|0
1608802260000|2020-12-24 09:31:00|21986.18|21986.18|21979.82|21979.82|21986.18|21986.18|21979.82|21979.82|0
1608802270000|2020-12-24 09:31:10|21980.35|21980.35|21980.35|21980.35|21980.35|21980.35|21980.35|21980.35|0
1608802280000|2020-12-24 09:31:20|21981.41|21981.41|21990.23|21990.23|21990.23|21990.23|21981.41|21981.41|0
1608802290000|2020-12-24 09:31:30|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|21989.17|0
1608802310000|2020-12-24 09:31:50|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|21988.79|0
1608802320000|2020-12-24 09:32:00|21988.1|21988.1|21988.1|21988.1|21988.1|21988.1|21988.1|21988.1|0
1608802340000|2020-12-24 09:32:20|21988.38|21988.38|21993.15|21993.15|21994.21|21994.21|21988.38|21988.38|0
1608802350000|2020-12-24 09:32:30|21992.68|21992.68|21992.33|21992.33|21992.68|21992.68|21992.33|21992.33|0
1608802370000|2020-12-24 09:32:50|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|21992.22|0
1608802390000|2020-12-24 09:33:10|21990.83|21990.83|21992.7|21992.7|21993.6|21993.6|21990.83|21990.83|0
1608802410000|2020-12-24 09:33:30|21992.8|21992.8|21995.07|21995.07|21995.07|21995.07|21992.8|21992.8|0
1608802420000|2020-12-24 09:33:40|21995.19|21995.19|21996.89|21996.89|21998.45|21998.45|21995.19|21995.19|0
1608802430000|2020-12-24 09:33:50|22002.42|22002.42|22001.62|22001.62|22002.42|22002.42|22001.62|22001.62|0
1608802440000|2020-12-24 09:34:00|22000.23|22000.23|22004.59|22004.59|22004.59|22004.59|22000.23|22000.23|0
1608802480000|2020-12-24 09:34:40|22004.83|22004.83|22005.77|22005.77|22005.77|22005.77|22004.83|22004.83|0
1608802500000|2020-12-24 09:35:00|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|22006.46|0
1608802510000|2020-12-24 09:35:10|22007.15|22007.15|22006.46|22006.46|22007.15|22007.15|22006.46|22006.46|0
1608802520000|2020-12-24 09:35:20|22005.77|22005.77|22005.77|22005.77|22005.77|22005.77|22005.77|22005.77|0
1608802540000|2020-12-24 09:35:40|22007.36|22007.36|22007.36|22007.36|22007.36|22007.36|22007.36|22007.36|0
1608802570000|2020-12-24 09:36:10|22006.68|22006.68|22005.89|22005.89|22006.68|22006.68|22005.89|22005.89|0
1608802620000|2020-12-24 09:37:00|22005.21|22005.21|22005.21|22005.21|22005.21|22005.21|22005.21|22005.21|0
1608802630000|2020-12-24 09:37:10|22005.89|22005.89|22007.46|22007.46|22008.25|22008.25|22005.89|22005.89|0
1608802670000|2020-12-24 09:37:50|22006.08|22006.08|22007.14|22007.14|22007.14|22007.14|22006.08|22006.08|0
1608802680000|2020-12-24 09:38:00|22005.29|22005.29|22004.61|22004.61|22005.29|22005.29|22004.61|22004.61|0
1608802690000|2020-12-24 09:38:10|22003.82|22003.82|22009.38|22009.38|22009.38|22009.38|22003.82|22003.82|0
1608802700000|2020-12-24 09:38:20|22008.59|22008.59|22010.93|22010.93|22011.38|22011.38|22008.4|22008.4|0
1608802710000|2020-12-24 09:38:30|22013.58|22013.58|22013.37|22013.37|22015.65|22015.65|22013.37|22013.37|0
1608802720000|2020-12-24 09:38:40|22014.96|22014.96|22014.96|22014.96|22014.96|22014.96|22014.96|22014.96|0
1608802740000|2020-12-24 09:39:00|22013.58|22013.58|22009.9|22009.9|22013.58|22013.58|22009.9|22009.9|0
1608802750000|2020-12-24 09:39:10|22008.31|22008.31|22008.09|22008.09|22008.31|22008.31|22008.09|22008.09|0
1608802760000|2020-12-24 09:39:20|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|22006.7|0
1608802770000|2020-12-24 09:39:30|22003.52|22003.52|21995.54|21995.54|22003.52|22003.52|21995.54|21995.54|0
1608802780000|2020-12-24 09:39:40|21996.23|21996.23|21998.96|21998.96|21998.96|21998.96|21994.66|21994.66|0
1608802790000|2020-12-24 09:39:50|21999.65|21999.65|22000.43|22000.43|22001.22|22001.22|21999.65|21999.65|0
1608802800000|2020-12-24 09:40:00|22004.79|22004.79|22010.18|22010.18|22010.18|22010.18|22004.79|22004.79|0
1608802820000|2020-12-24 09:40:20|22010.71|22010.71|22009.33|22009.33|22010.71|22010.71|22009.33|22009.33|0
1608802830000|2020-12-24 09:40:30|22006.56|22006.56|22003.34|22003.34|22006.56|22006.56|22003.34|22003.34|0
1608802840000|2020-12-24 09:40:40|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|22001.95|0
1608802860000|2020-12-24 09:41:00|22001.17|22001.17|21998.79|21998.79|22001.17|22001.17|21998.79|21998.79|0
1608802870000|2020-12-24 09:41:10|21999.32|21999.32|21998.03|21998.03|21999.32|21999.32|21997.8|21997.8|0
1608802880000|2020-12-24 09:41:20|21998.1|21998.1|21998.95|21998.95|21998.95|21998.95|21998.1|21998.1|0
1608802890000|2020-12-24 09:41:30|21998.72|21998.72|22000.06|22000.06|22000.06|22000.06|21998.72|21998.72|0
1608802900000|2020-12-24 09:41:40|22000.84|22000.84|22000.84|22000.84|22000.84|22000.84|22000.84|22000.84|0
1608802910000|2020-12-24 09:41:50|22001.53|22001.53|22003.79|22003.79|22003.79|22003.79|22001.53|22001.53|0
1608802920000|2020-12-24 09:42:00|22003|22003|22003|22003|22003|22003|22003|22003|0
1608802930000|2020-12-24 09:42:10|22004.57|22004.57|22004.8|22004.8|22004.8|22004.8|22004.57|22004.57|0
1608802940000|2020-12-24 09:42:20|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|22007.15|0
1608802950000|2020-12-24 09:42:30|22009.8|22009.8|22009.8|22009.8|22009.8|22009.8|22009.8|22009.8|0
1608802960000|2020-12-24 09:42:40|22009.12|22009.12|22008.89|22008.89|22009.12|22009.12|22008.89|22008.89|0
1608803000000|2020-12-24 09:43:20|22009.12|22009.12|22009.12|22009.12|22009.12|22009.12|22009.12|22009.12|0
1608803010000|2020-12-24 09:43:30|22009.9|22009.9|22010.69|22010.69|22010.69|22010.69|22009.9|22009.9|0
1608803040000|2020-12-24 09:44:00|22012.25|22012.25|22012.25|22012.25|22012.25|22012.25|22012.25|22012.25|0
1608803050000|2020-12-24 09:44:10|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|22012.78|0
1608803060000|2020-12-24 09:44:20|22010.43|22010.43|22008.86|22008.86|22010.43|22010.43|22008.86|22008.86|0
1608803070000|2020-12-24 09:44:30|22008.08|22008.08|22009.75|22009.75|22009.75|22009.75|22007.39|22007.39|0
1608803090000|2020-12-24 09:44:50|22009.56|22009.56|22009.34|22009.34|22009.56|22009.56|22009.34|22009.34|0
1608803100000|2020-12-24 09:45:00|22009.14|22009.14|22008.36|22008.36|22009.14|22009.14|22008.36|22008.36|0
1608803110000|2020-12-24 09:45:10|22009.14|22009.14|22009.93|22009.93|22009.93|22009.93|22009.14|22009.14|0
1608803120000|2020-12-24 09:45:20|22008.36|22008.36|22007.45|22007.45|22008.36|22008.36|22007.35|22007.35|0
1608803130000|2020-12-24 09:45:30|22006.66|22006.66|22001.35|22001.35|22006.66|22006.66|22001.35|22001.35|0
1608803140000|2020-12-24 09:45:40|22002.91|22002.91|22002.13|22002.13|22002.91|22002.91|22002.13|22002.13|0
1608803150000|2020-12-24 09:45:50|22001.35|22001.35|21998.9|21998.9|22001.35|22001.35|21998.9|21998.9|0
1608803160000|2020-12-24 09:46:00|21999.58|21999.58|22002.64|22002.64|22004.21|22004.21|21999.58|21999.58|0
1608803170000|2020-12-24 09:46:10|22003.43|22003.43|21999.35|21999.35|22003.43|22003.43|21999.35|21999.35|0
1608803190000|2020-12-24 09:46:30|21999.88|21999.88|21999.09|21999.09|21999.88|21999.88|21999.09|21999.09|0
1608803210000|2020-12-24 09:46:50|22000.66|22000.66|22002.5|22002.5|22002.5|22002.5|22000.66|22000.66|0
1608803220000|2020-12-24 09:47:00|22001.44|22001.44|21999.98|21999.98|22002.33|22002.33|21999.98|21999.98|0
1608803230000|2020-12-24 09:47:10|21998.6|21998.6|21997.82|21997.82|21998.6|21998.6|21997.82|21997.82|0
1608803240000|2020-12-24 09:47:20|22000.95|22000.95|21997.82|21997.82|22000.95|22000.95|21997.82|21997.82|0
1608803270000|2020-12-24 09:47:50|21999.38|21999.38|21995.17|21995.17|21999.38|21999.38|21995.17|21995.17|0
1608803280000|2020-12-24 09:48:00|21994.38|21994.38|21994.91|21994.91|21994.91|21994.91|21994.38|21994.38|0
1608803300000|2020-12-24 09:48:20|21995.7|21995.7|21994.91|21994.91|21998.05|21998.05|21994.91|21994.91|0
1608803310000|2020-12-24 09:48:30|21994.13|21994.13|21994.13|21994.13|21994.13|21994.13|21994.13|21994.13|0
1608803320000|2020-12-24 09:48:40|21995.7|21995.7|21994.13|21994.13|21995.7|21995.7|21994.13|21994.13|0
1608803330000|2020-12-24 09:48:50|21994.66|21994.66|21994.66|21994.66|21994.66|21994.66|21994.66|21994.66|0
1608803340000|2020-12-24 09:49:00|21995.44|21995.44|21994.66|21994.66|21996.23|21996.23|21994.66|21994.66|0
1608803350000|2020-12-24 09:49:10|21993.09|21993.09|21993.09|21993.09|21993.09|21993.09|21993.09|21993.09|0
1608803360000|2020-12-24 09:49:20|21992.86|21992.86|21992.86|21992.86|21992.86|21992.86|21992.86|21992.86|0
1608803370000|2020-12-24 09:49:30|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|21992.52|0
1608803390000|2020-12-24 09:49:50|21991.14|21991.14|21991.14|21991.14|21991.14|21991.14|21991.14|21991.14|0
1608803400000|2020-12-24 09:50:00|21992.51|21992.51|21995.55|21995.55|21995.55|21995.55|21992.51|21992.51|0
1608803410000|2020-12-24 09:50:10|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|0
1608803420000|2020-12-24 09:50:20|21993.49|21993.49|21993.49|21993.49|21993.49|21993.49|21993.49|21993.49|0
1608803430000|2020-12-24 09:50:30|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|21994.17|0
1608803450000|2020-12-24 09:50:50|21993.39|21993.39|21989.17|21989.17|21993.39|21993.39|21989.17|21989.17|0
1608803460000|2020-12-24 09:51:00|21989.95|21989.95|21989.95|21989.95|21989.95|21989.95|21989.95|21989.95|0
1608803480000|2020-12-24 09:51:20|21990.64|21990.64|21990.64|21990.64|21990.64|21990.64|21990.64|21990.64|0
1608803500000|2020-12-24 09:51:40|21990.19|21990.19|21990.33|21990.33|21990.33|21990.33|21990.19|21990.19|0
1608803510000|2020-12-24 09:51:50|21990.47|21990.47|21990.47|21990.47|21990.47|21990.47|21990.47|21990.47|0
1608803530000|2020-12-24 09:52:10|21986.52|21986.52|21987.05|21987.05|21987.05|21987.05|21986.52|21986.52|0
1608803560000|2020-12-24 09:52:40|21984.9|21984.9|21984.21|21984.21|21984.9|21984.9|21984.21|21984.21|0
1608803570000|2020-12-24 09:52:50|21984.74|21984.74|21986.49|21986.49|21986.49|21986.49|21984.74|21984.74|0
1608803590000|2020-12-24 09:53:10|21987.87|21987.87|21990.64|21990.64|21990.64|21990.64|21987.87|21987.87|0
1608803600000|2020-12-24 09:53:20|21991.42|21991.42|21990.64|21990.64|21991.42|21991.42|21990.64|21990.64|0
1608803610000|2020-12-24 09:53:30|21990.11|21990.11|21990.11|21990.11|21990.11|21990.11|21990.11|21990.11|0
1608803630000|2020-12-24 09:53:50|21992.27|21992.27|21992.27|21992.27|21992.27|21992.27|21992.27|21992.27|0
1608803640000|2020-12-24 09:54:00|21992.96|21992.96|21995.22|21995.22|21995.22|21995.22|21992.96|21992.96|0
1608803680000|2020-12-24 09:54:40|21996.6|21996.6|21997.98|21997.98|21997.98|21997.98|21996.6|21996.6|0
1608803700000|2020-12-24 09:55:00|21997.92|21997.92|21997.92|21997.92|21997.92|21997.92|21997.92|21997.92|0
1608803710000|2020-12-24 09:55:10|21996.53|21996.53|21999.97|21999.97|21999.97|21999.97|21996.53|21996.53|0
1608803730000|2020-12-24 09:55:30|21999.18|21999.18|21999.02|21999.02|21999.18|21999.18|21998.49|21998.49|0
1608803740000|2020-12-24 09:55:40|22000.59|22000.59|22000.59|22000.59|22000.59|22000.59|22000.59|22000.59|0
1608803750000|2020-12-24 09:55:50|22000.37|22000.37|22001.47|22001.47|22001.47|22001.47|22000.37|22000.37|0
1608803760000|2020-12-24 09:56:00|22001.6|22001.6|22000.04|22000.04|22001.6|22001.6|22000.04|22000.04|0
1608803770000|2020-12-24 09:56:10|22000.49|22000.49|22000.49|22000.49|22000.49|22000.49|22000.49|22000.49|0
1608803780000|2020-12-24 09:56:20|22001.27|22001.27|22001.27|22001.27|22001.27|22001.27|22001.27|22001.27|0
1608803790000|2020-12-24 09:56:30|22002.33|22002.33|22010.31|22010.31|22010.31|22010.31|22002.33|22002.33|0
1608803820000|2020-12-24 09:57:00|22009.86|22009.86|22009.63|22009.63|22009.86|22009.86|22009.63|22009.63|0
1608803830000|2020-12-24 09:57:10|22009.86|22009.86|22009.86|22009.86|22009.86|22009.86|22009.86|22009.86|0
1608803840000|2020-12-24 09:57:20|22009.79|22009.79|22009.93|22009.93|22009.93|22009.93|22009.79|22009.79|0
1608803850000|2020-12-24 09:57:30|22010.71|22010.71|22012.55|22012.55|22012.55|22012.55|22010.71|22010.71|0
1608803860000|2020-12-24 09:57:40|22013.08|22013.08|22018.26|22018.26|22018.26|22018.26|22013.08|22013.08|0
1608803870000|2020-12-24 09:57:50|22019.14|22019.14|22019.14|22019.14|22019.14|22019.14|22019.14|22019.14|0
1608803880000|2020-12-24 09:58:00|22014.99|22014.99|22018.8|22018.8|22018.8|22018.8|22014.99|22014.99|0
1608803900000|2020-12-24 09:58:20|22019.86|22019.86|22022.31|22022.31|22022.31|22022.31|22019.86|22019.86|0
1608803940000|2020-12-24 09:59:00|22025.49|22025.49|22028.37|22028.37|22028.37|22028.37|22024.43|22024.43|0
1608803960000|2020-12-24 09:59:20|22026.46|22026.46|22026.46|22026.46|22026.46|22026.46|22026.46|22026.46|0
1608803970000|2020-12-24 09:59:30|22025.93|22025.93|22024.34|22024.34|22025.93|22025.93|22024.34|22024.34|0
1608803980000|2020-12-24 09:59:40|22022.22|22022.22|22024.34|22024.34|22024.34|22024.34|22022.22|22022.22|0
1608803990000|2020-12-24 09:59:50|22024.15|22024.15|22024.15|22024.15|22024.15|22024.15|22024.15|22024.15|0
1608804010000|2020-12-24 10:00:10|22023.37|22023.37|22022.38|22022.38|22023.37|22023.37|22021.78|22021.78|0
1608804020000|2020-12-24 10:00:20|22021.69|22021.69|22021.76|22021.76|22021.76|22021.76|22021.07|22021.07|0
1608804030000|2020-12-24 10:00:30|22020.7|22020.7|22010.23|22010.23|22020.7|22020.7|22010.23|22010.23|0
1608804040000|2020-12-24 10:00:40|22013.37|22013.37|22012.02|22012.02|22014.15|22014.15|22011.36|22011.36|0
1608804050000|2020-12-24 10:00:50|22011.23|22011.23|22010.45|22010.45|22011.23|22011.23|22010.45|22010.45|0
1608804060000|2020-12-24 10:01:00|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|22006.3|0
1608804070000|2020-12-24 10:01:10|22008.65|22008.65|22008.47|22008.47|22010.03|22010.03|22008.47|22008.47|0
1608804080000|2020-12-24 10:01:20|22010.03|22010.03|22010.03|22010.03|22010.03|22010.03|22010.03|22010.03|0
1608804090000|2020-12-24 10:01:30|22010.16|22010.16|22011.86|22011.86|22011.86|22011.86|22010.16|22010.16|0
1608804100000|2020-12-24 10:01:40|22012.64|22012.64|22014.03|22014.03|22014.03|22014.03|22012.64|22012.64|0
1608804110000|2020-12-24 10:01:50|22015.09|22015.09|22015.09|22015.09|22015.09|22015.09|22015.09|22015.09|0
1608804160000|2020-12-24 10:02:40|22016.15|22016.15|22019.28|22019.28|22019.28|22019.28|22016.15|22016.15|0
1608804170000|2020-12-24 10:02:50|22019.42|22019.42|22029.42|22029.42|22029.95|22029.95|22019.42|22019.42|0
1608804180000|2020-12-24 10:03:00|22030.99|22030.99|22031.52|22031.52|22032.73|22032.73|22030.99|22030.99|0
1608804190000|2020-12-24 10:03:10|22030.99|22030.99|22017.21|22017.21|22030.99|22030.99|22017.21|22017.21|0
1608804200000|2020-12-24 10:03:20|22014.56|22014.56|22014.56|22014.56|22014.56|22014.56|22014.56|22014.56|0
1608804210000|2020-12-24 10:03:30|22014.34|22014.34|22008.65|22008.65|22014.34|22014.34|22008.65|22008.65|0
1608804220000|2020-12-24 10:03:40|22012.56|22012.56|22013.09|22013.09|22013.09|22013.09|22012.56|22012.56|0
1608804230000|2020-12-24 10:03:50|22013.62|22013.62|22024.56|22024.56|22026.4|22026.4|22013.62|22013.62|0
1608804240000|2020-12-24 10:04:00|22024.03|22024.03|22015.77|22015.77|22024.03|22024.03|22014.71|22014.71|0
1608804250000|2020-12-24 10:04:10|22008.59|22008.59|22005.43|22005.43|22008.59|22008.59|22005.43|22005.43|0
1608804260000|2020-12-24 10:04:20|22004.99|22004.99|22008.26|22008.26|22009.32|22009.32|22004.99|22004.99|0
1608804270000|2020-12-24 10:04:30|22010.45|22010.45|22010.45|22010.45|22010.45|22010.45|22010.45|22010.45|0
1608804300000|2020-12-24 10:05:00|22009.92|22009.92|22009.92|22009.92|22009.92|22009.92|22009.92|22009.92|0
1608804310000|2020-12-24 10:05:10|22009.14|22009.14|22009.14|22009.14|22009.14|22009.14|22009.14|22009.14|0
1608804320000|2020-12-24 10:05:20|22009.92|22009.92|22012.04|22012.04|22012.04|22012.04|22009.92|22009.92|0
1608804330000|2020-12-24 10:05:30|22010.98|22010.98|22011.77|22011.77|22011.77|22011.77|22010.98|22010.98|0
1608804340000|2020-12-24 10:05:40|22013.36|22013.36|22013.36|22013.36|22013.36|22013.36|22013.36|22013.36|0
1608804370000|2020-12-24 10:06:10|22022.24|22022.24|22022.24|22022.24|22022.24|22022.24|22022.24|22022.24|0
1608804380000|2020-12-24 10:06:20|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|0
1608804390000|2020-12-24 10:06:30|22020.32|22020.32|22020.32|22020.32|22020.32|22020.32|22020.32|22020.32|0
1608804400000|2020-12-24 10:06:40|22020.54|22020.54|22020.54|22020.54|22020.54|22020.54|22020.54|22020.54|0
1608804410000|2020-12-24 10:06:50|22019.48|22019.48|22013.79|22013.79|22019.48|22019.48|22013.79|22013.79|0
1608804420000|2020-12-24 10:07:00|22015.18|22015.18|22011.51|22011.51|22015.18|22015.18|22011.51|22011.51|0
1608804430000|2020-12-24 10:07:10|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|22009.95|0
1608804450000|2020-12-24 10:07:30|22010.01|22010.01|22009.95|22009.95|22010.01|22010.01|22009.95|22009.95|0
1608804480000|2020-12-24 10:08:00|22008.38|22008.38|22007.59|22007.59|22008.38|22008.38|22007.59|22007.59|0
1608804490000|2020-12-24 10:08:10|22007.79|22007.79|22007.79|22007.79|22007.79|22007.79|22007.79|22007.79|0
1608804500000|2020-12-24 10:08:20|22007|22007|22002.61|22002.61|22007|22007|22002.61|22002.61|0
1608804510000|2020-12-24 10:08:30|22002.67|22002.67|22002.23|22002.23|22002.67|22002.67|22002.23|22002.23|0
1608804520000|2020-12-24 10:08:40|22003.02|22003.02|22000.43|22000.43|22003.02|22003.02|22000.43|22000.43|0
1608804530000|2020-12-24 10:08:50|22004.77|22004.77|22004.77|22004.77|22004.77|22004.77|22003.98|22003.98|0
1608804540000|2020-12-24 10:09:00|22005.55|22005.55|22007.12|22007.12|22007.12|22007.12|22005.55|22005.55|0
1608804550000|2020-12-24 10:09:10|22009.18|22009.18|22009.18|22009.18|22009.18|22009.18|22009.18|22009.18|0
1608804560000|2020-12-24 10:09:20|22009.06|22009.06|22006.71|22006.71|22009.06|22009.06|22006.71|22006.71|0
1608804570000|2020-12-24 10:09:30|22006.03|22006.03|22006.03|22006.03|22006.03|22006.03|22006.03|22006.03|0
1608804610000|2020-12-24 10:10:10|22006.81|22006.81|22007.19|22007.19|22007.19|22007.19|22006.81|22006.81|0
1608804640000|2020-12-24 10:10:40|22005.63|22005.63|22005.63|22005.63|22005.63|22005.63|22005.63|22005.63|0
1608804660000|2020-12-24 10:11:00|22008.28|22008.28|22007.22|22007.22|22008.28|22008.28|22007.22|22007.22|0
1608804680000|2020-12-24 10:11:20|22006.69|22006.69|22004.85|22004.85|22006.69|22006.69|22004.85|22004.85|0
1608804690000|2020-12-24 10:11:30|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|0
1608804720000|2020-12-24 10:12:00|22015.18|22015.18|22019.64|22019.64|22019.64|22019.64|22015.18|22015.18|0
1608804730000|2020-12-24 10:12:10|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|0
1608804740000|2020-12-24 10:12:20|22025.16|22025.16|22025.39|22025.39|22025.39|22025.39|22025.16|22025.16|0
1608804750000|2020-12-24 10:12:30|22023.82|22023.82|22023.82|22023.82|22023.82|22023.82|22023.82|22023.82|0
1608804760000|2020-12-24 10:12:40|22023.89|22023.89|22021.26|22021.26|22023.89|22023.89|22021.12|22021.12|0
1608804770000|2020-12-24 10:12:50|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|0
1608804780000|2020-12-24 10:13:00|22021.61|22021.61|22021.61|22021.61|22021.61|22021.61|22021.61|22021.61|0
1608804790000|2020-12-24 10:13:10|22020.02|22020.02|22018.96|22018.96|22020.02|22020.02|22018.96|22018.96|0
1608804810000|2020-12-24 10:13:30|22019.19|22019.19|22019.19|22019.19|22019.19|22019.19|22019.19|22019.19|0
1608804830000|2020-12-24 10:13:50|22018.96|22018.96|22013.99|22013.99|22018.96|22018.96|22013.99|22013.99|0
1608804840000|2020-12-24 10:14:00|22014.67|22014.67|22015.46|22015.46|22015.46|22015.46|22014.67|22014.67|0
1608804880000|2020-12-24 10:14:40|22016.84|22016.84|22016.72|22016.72|22016.84|22016.84|22016.72|22016.72|0
1608804900000|2020-12-24 10:15:00|22015.34|22015.34|22015.34|22015.34|22015.34|22015.34|22015.34|22015.34|0
1608804910000|2020-12-24 10:15:10|22012.57|22012.57|22013.64|22013.64|22013.64|22013.64|22012.57|22012.57|0
1608804920000|2020-12-24 10:15:20|22016.41|22016.41|22016.55|22016.55|22016.55|22016.55|22016.41|22016.41|0
1608804940000|2020-12-24 10:15:40|22014.96|22014.96|22016.02|22016.02|22016.02|22016.02|22014.96|22014.96|0
1608804950000|2020-12-24 10:15:50|22018.37|22018.37|22018.37|22018.37|22018.37|22018.37|22018.37|22018.37|0
1608804960000|2020-12-24 10:16:00|22018.9|22018.9|22021.81|22021.81|22021.81|22021.81|22018.9|22018.9|0
1608804970000|2020-12-24 10:16:10|22021.23|22021.23|22020.54|22020.54|22021.23|22021.23|22020.54|22020.54|0
1608804980000|2020-12-24 10:16:20|22019.76|22019.76|22019.53|22019.53|22019.76|22019.76|22019.53|22019.53|0
1608805010000|2020-12-24 10:16:50|22018.85|22018.85|22018.85|22018.85|22018.85|22018.85|22018.85|22018.85|0
1608805020000|2020-12-24 10:17:00|22018.73|22018.73|22018.73|22018.73|22018.73|22018.73|22018.73|22018.73|0
1608805030000|2020-12-24 10:17:10|22019.51|22019.51|22020.3|22020.3|22020.3|22020.3|22019.51|22019.51|0
1608805080000|2020-12-24 10:18:00|22020.49|22020.49|22020.49|22020.49|22020.49|22020.49|22020.49|22020.49|0
1608805090000|2020-12-24 10:18:10|22020.73|22020.73|22021.41|22021.41|22021.41|22021.41|22020.73|22020.73|0
1608805110000|2020-12-24 10:18:30|22021.86|22021.86|22016.33|22016.33|22021.86|22021.86|22016.33|22016.33|0
1608805120000|2020-12-24 10:18:40|22009|22009|22009|22009|22009|22009|22009|22009|0
1608805150000|2020-12-24 10:19:10|22009.53|22009.53|22010.91|22010.91|22010.91|22010.91|22009.53|22009.53|0
1608805200000|2020-12-24 10:20:00|22010.38|22010.38|22010.38|22010.38|22010.38|22010.38|22010.38|22010.38|0
1608805220000|2020-12-24 10:20:20|22010.16|22010.16|22009.93|22009.93|22010.16|22010.16|22009.93|22009.93|0
1608805240000|2020-12-24 10:20:40|22008.56|22008.56|22008.56|22008.56|22008.56|22008.56|22008.56|22008.56|0
1608805310000|2020-12-24 10:21:50|22007.17|22007.17|22009.94|22009.94|22009.94|22009.94|22007.17|22007.17|0
1608805320000|2020-12-24 10:22:00|22011.31|22011.31|22013.11|22013.11|22013.11|22013.11|22011.31|22011.31|0
1608805330000|2020-12-24 10:22:10|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|22014.49|0
1608805340000|2020-12-24 10:22:20|22012.42|22012.42|22012.65|22012.65|22012.65|22012.65|22012.42|22012.42|0
1608805350000|2020-12-24 10:22:30|22012.42|22012.42|22012.42|22012.42|22012.42|22012.42|22012.42|22012.42|0
1608805360000|2020-12-24 10:22:40|22011.97|22011.97|22011.97|22011.97|22011.97|22011.97|22011.97|22011.97|0
1608805370000|2020-12-24 10:22:50|22014.74|22014.74|22016.11|22016.11|22016.11|22016.11|22014.74|22014.74|0
1608805400000|2020-12-24 10:23:20|22016.8|22016.8|22018.19|22018.19|22018.19|22018.19|22014.74|22014.74|0
1608805420000|2020-12-24 10:23:40|22018.33|22018.33|22018.33|22018.33|22018.33|22018.33|22018.19|22018.19|0
1608805430000|2020-12-24 10:23:50|22019.7|22019.7|22018.55|22018.55|22019.7|22019.7|22018.33|22018.33|0
1608805440000|2020-12-24 10:24:00|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|22018.62|0
1608805450000|2020-12-24 10:24:10|22013.5|22013.5|22013.5|22013.5|22013.5|22013.5|22013.5|22013.5|0
1608805460000|2020-12-24 10:24:20|22014.19|22014.19|22012.95|22012.95|22014.4|22014.4|22012.27|22012.27|0
1608805480000|2020-12-24 10:24:40|22010.87|22010.87|22010.87|22010.87|22010.87|22010.87|22010.87|22010.87|0
1608805490000|2020-12-24 10:24:50|22011.56|22011.56|22008.81|22008.81|22011.56|22011.56|22008.81|22008.81|0
1608805500000|2020-12-24 10:25:00|22008.28|22008.28|22007.75|22007.75|22008.28|22008.28|22007.75|22007.75|0
1608805520000|2020-12-24 10:25:20|22007.53|22007.53|22008.59|22008.59|22008.59|22008.59|22007.53|22007.53|0
1608805530000|2020-12-24 10:25:30|22009.37|22009.37|22009.37|22009.37|22009.37|22009.37|22009.37|22009.37|0
1608805540000|2020-12-24 10:25:40|22008.84|22008.84|22010.96|22010.96|22010.96|22010.96|22008.84|22008.84|0
1608805560000|2020-12-24 10:26:00|22012.34|22012.34|22013.13|22013.13|22013.13|22013.13|22012.34|22012.34|0
1608805570000|2020-12-24 10:26:10|22012.9|22012.9|22012.9|22012.9|22012.9|22012.9|22012.9|22012.9|0
1608805600000|2020-12-24 10:26:40|22012.84|22012.84|22012.84|22012.84|22012.84|22012.84|22012.84|22012.84|0
1608805620000|2020-12-24 10:27:00|22014.21|22014.21|22014.21|22014.21|22014.21|22014.21|22014.21|22014.21|0
1608805630000|2020-12-24 10:27:10|22015.27|22015.27|22015.27|22015.27|22015.27|22015.27|22015.27|22015.27|0
1608805640000|2020-12-24 10:27:20|22014.82|22014.82|22015.88|22015.88|22015.88|22015.88|22014.82|22014.82|0
1608805650000|2020-12-24 10:27:30|22013.11|22013.11|22014.28|22014.28|22014.96|22014.96|22013.11|22013.11|0
1608805660000|2020-12-24 10:27:40|22014.4|22014.4|22015.46|22015.46|22015.46|22015.46|22014.4|22014.4|0
1608805710000|2020-12-24 10:28:30|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|22014.07|0
1608805720000|2020-12-24 10:28:40|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|22014.6|0
1608805730000|2020-12-24 10:28:50|22016.17|22016.17|22016.17|22016.17|22016.17|22016.17|22016.17|22016.17|0
1608805740000|2020-12-24 10:29:00|22014.79|22014.79|22014.79|22014.79|22014.79|22014.79|22014.79|22014.79|0
1608805760000|2020-12-24 10:29:20|22014.43|22014.43|22015.12|22015.12|22015.12|22015.12|22014.43|22014.43|0
1608805780000|2020-12-24 10:29:40|22014.59|22014.59|22014.59|22014.59|22014.59|22014.59|22014.59|22014.59|0
1608805790000|2020-12-24 10:29:50|22015.97|22015.97|22015.52|22015.52|22015.97|22015.97|22015.52|22015.52|0
1608805800000|2020-12-24 10:30:00|22015.97|22015.97|22015.97|22015.97|22015.97|22015.97|22015.97|22015.97|0
1608805820000|2020-12-24 10:30:20|22015.7|22015.7|22014.92|22014.92|22015.7|22015.7|22014.92|22014.92|0
1608805840000|2020-12-24 10:30:40|22015.7|22015.7|22015.7|22015.7|22015.7|22015.7|22015.7|22015.7|0
1608805850000|2020-12-24 10:30:50|22020.38|22020.38|22020.38|22020.38|22020.38|22020.38|22020.38|22020.38|0
1608805880000|2020-12-24 10:31:20|22019.32|22019.32|22019.32|22019.32|22019.32|22019.32|22019.32|22019.32|0
1608805900000|2020-12-24 10:31:40|22017.94|22017.94|22017.94|22017.94|22017.94|22017.94|22017.94|22017.94|0
1608805910000|2020-12-24 10:31:50|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|22015.17|0
1608805920000|2020-12-24 10:32:00|22020.7|22020.7|22023.09|22023.09|22023.09|22023.09|22020.7|22020.7|0
1608805930000|2020-12-24 10:32:10|22022.98|22022.98|22021.24|22021.24|22022.98|22022.98|22019.67|22019.67|0
1608805940000|2020-12-24 10:32:20|22021.02|22021.02|22018.37|22018.37|22021.02|22021.02|22017.58|22017.58|0
1608805950000|2020-12-24 10:32:30|22019.96|22019.96|22019.96|22019.96|22019.96|22019.96|22019.96|22019.96|0
1608805960000|2020-12-24 10:32:40|22020.49|22020.49|22035.29|22035.29|22035.29|22035.29|22020.49|22020.49|0
1608805970000|2020-12-24 10:32:50|22034.76|22034.76|22033.78|22033.78|22036.69|22036.69|22033.78|22033.78|0
1608805980000|2020-12-24 10:33:00|22026.85|22026.85|22026.89|22026.89|22026.89|22026.89|22026.85|22026.85|0
1608805990000|2020-12-24 10:33:10|22025.5|22025.5|22028.1|22028.1|22028.1|22028.1|22025.5|22025.5|0
1608806020000|2020-12-24 10:33:40|22028.88|22028.88|22028.88|22028.88|22028.88|22028.88|22028.88|22028.88|0
1608806040000|2020-12-24 10:34:00|22028.74|22028.74|22028.54|22028.54|22028.74|22028.74|22028.54|22028.54|0
1608806060000|2020-12-24 10:34:20|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|22026.42|0
1608806070000|2020-12-24 10:34:30|22025.36|22025.36|22025.36|22025.36|22025.36|22025.36|22025.36|22025.36|0
1608806090000|2020-12-24 10:34:50|22025.58|22025.58|22024.8|22024.8|22025.58|22025.58|22024.8|22024.8|0
1608806100000|2020-12-24 10:35:00|22025.33|22025.33|22025.33|22025.33|22025.33|22025.33|22025.33|22025.33|0
1608806120000|2020-12-24 10:35:20|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|22025.78|0
1608806140000|2020-12-24 10:35:40|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|22025.56|0
1608806170000|2020-12-24 10:36:10|22026.34|22026.34|22026.34|22026.34|22026.34|22026.34|22026.34|22026.34|0
1608806200000|2020-12-24 10:36:40|22028.4|22028.4|22028.4|22028.4|22028.4|22028.4|22028.4|22028.4|0
1608806210000|2020-12-24 10:36:50|22027.02|22027.02|22025.96|22025.96|22027.02|22027.02|22025.96|22025.96|0
1608806220000|2020-12-24 10:37:00|22024.57|22024.57|22024.57|22024.57|22024.57|22024.57|22024.57|22024.57|0
1608806230000|2020-12-24 10:37:10|22025.96|22025.96|22025.17|22025.17|22025.96|22025.96|22025.17|22025.17|0
1608806320000|2020-12-24 10:38:40|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|22023.79|0
1608806330000|2020-12-24 10:38:50|22023.91|22023.91|22023.91|22023.91|22023.91|22023.91|22023.91|22023.91|0
1608806350000|2020-12-24 10:39:10|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|22025.75|0
1608806370000|2020-12-24 10:39:30|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|22025.98|0
1608806400000|2020-12-24 10:40:00|22026.04|22026.04|22026.04|22026.04|22026.04|22026.04|22026.04|22026.04|0
1608806420000|2020-12-24 10:40:20|22027.43|22027.43|22030.09|22030.09|22030.09|22030.09|22027.43|22027.43|0
1608806450000|2020-12-24 10:40:50|22030.33|22030.33|22030.33|22030.33|22030.33|22030.33|22030.33|22030.33|0
1608806460000|2020-12-24 10:41:00|22030.56|22030.56|22030.56|22030.56|22031.01|22031.01|22030.56|22030.56|0
1608806470000|2020-12-24 10:41:10|22030.49|22030.49|22033.18|22033.18|22033.18|22033.18|22030.49|22030.49|0
1608806480000|2020-12-24 10:41:20|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|22032.72|0
1608806490000|2020-12-24 10:41:30|22032.04|22032.04|22032.04|22032.04|22032.04|22032.04|22032.04|22032.04|0
1608806500000|2020-12-24 10:41:40|22031.81|22031.81|22031.81|22031.81|22031.81|22031.81|22031.81|22031.81|0
1608806510000|2020-12-24 10:41:50|22031.58|22031.58|22031.58|22031.58|22031.58|22031.58|22031.58|22031.58|0
1608806590000|2020-12-24 10:43:10|22032.72|22032.72|22030.04|22030.04|22032.81|22032.81|22030.04|22030.04|0
1608806640000|2020-12-24 10:44:00|22029.51|22029.51|22029.51|22029.51|22029.51|22029.51|22029.51|22029.51|0
1608806660000|2020-12-24 10:44:20|22030.19|22030.19|22030.19|22030.19|22030.19|22030.19|22030.19|22030.19|0
1608806710000|2020-12-24 10:45:10|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|22026.73|0
1608806720000|2020-12-24 10:45:20|22025.67|22025.67|22016.85|22016.85|22025.67|22025.67|22016.85|22016.85|0
1608806730000|2020-12-24 10:45:30|22014.09|22014.09|22013.12|22013.12|22014.09|22014.09|22013.12|22013.12|0
1608806740000|2020-12-24 10:45:40|22010.86|22010.86|22010.86|22010.86|22011.64|22011.64|22010.86|22010.86|0
1608806750000|2020-12-24 10:45:50|22010.17|22010.17|22009.64|22009.64|22010.17|22010.17|22009.64|22009.64|0
1608806760000|2020-12-24 10:46:00|22001.87|22001.87|22002.93|22002.93|22002.93|22002.93|22001.87|22001.87|0
1608806770000|2020-12-24 10:46:10|22004.31|22004.31|22005.89|22005.89|22005.89|22005.89|22004.31|22004.31|0
1608806840000|2020-12-24 10:47:20|22002.59|22002.59|22001.55|22001.55|22003.12|22003.12|22001.55|22001.55|0
1608806870000|2020-12-24 10:47:50|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|22001.02|0
1608806880000|2020-12-24 10:48:00|22000.8|22000.8|22004.1|22004.1|22004.1|22004.1|22000.8|22000.8|0
1608806900000|2020-12-24 10:48:20|22004.88|22004.88|22002.11|22002.11|22004.88|22004.88|22002.11|22002.11|0
1608806920000|2020-12-24 10:48:40|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|22004.88|0
1608806930000|2020-12-24 10:48:50|22005.41|22005.41|22005.41|22005.41|22005.41|22005.41|22005.41|22005.41|0
1608806940000|2020-12-24 10:49:00|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|22004.63|0
1608806950000|2020-12-24 10:49:10|22004.1|22004.1|22004.1|22004.1|22004.1|22004.1|22004.1|22004.1|0
1608806980000|2020-12-24 10:49:40|22003.04|22003.04|22001.62|22001.62|22003.04|22003.04|22001.62|22001.62|0
1608806990000|2020-12-24 10:49:50|21996.69|21996.69|21996.69|21996.69|21996.69|21996.69|21996.47|21996.47|0
1608807000000|2020-12-24 10:50:00|21998.07|21998.07|21998.76|21998.76|21998.76|21998.76|21998.07|21998.07|0
1608807030000|2020-12-24 10:50:30|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|21997.38|0
1608807040000|2020-12-24 10:50:40|21997.24|21997.24|21997.17|21997.17|21997.24|21997.24|21997.17|21997.17|0
1608807050000|2020-12-24 10:50:50|21995.79|21995.79|21993.03|21993.03|21995.79|21995.79|21993.03|21993.03|0
1608807060000|2020-12-24 10:51:00|21993.25|21993.25|21993.25|21993.25|21993.25|21993.25|21993.25|21993.25|0
1608807070000|2020-12-24 10:51:10|21992.57|21992.57|21983.41|21983.41|21992.57|21992.57|21983.41|21983.41|0
1608807080000|2020-12-24 10:51:20|21983.94|21983.94|21986.48|21986.48|21986.59|21986.59|21983.94|21983.94|0
1608807090000|2020-12-24 10:51:30|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|21986.6|0
1608807100000|2020-12-24 10:51:40|21986.07|21986.07|21985.54|21985.54|21986.07|21986.07|21985.54|21985.54|0
1608807120000|2020-12-24 10:52:00|21986.07|21986.07|21988.8|21988.8|21990.19|21990.19|21986.07|21986.07|0
1608807130000|2020-12-24 10:52:10|21987.74|21987.74|21987.74|21987.74|21987.74|21987.74|21987.74|21987.74|0
1608807140000|2020-12-24 10:52:20|21987.81|21987.81|21986.2|21986.2|21987.81|21987.81|21986.2|21986.2|0
1608807150000|2020-12-24 10:52:30|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|21983.25|0
1608807160000|2020-12-24 10:52:40|21983.02|21983.02|21980.11|21980.11|21983.02|21983.02|21980.11|21980.11|0
1608807170000|2020-12-24 10:52:50|21979.05|21979.05|21965.56|21965.56|21979.05|21979.05|21964.18|21964.18|0
1608807180000|2020-12-24 10:53:00|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|21966.25|0
1608807190000|2020-12-24 10:53:10|21965.46|21965.46|21965.46|21965.46|21965.46|21965.46|21965.46|21965.46|0
1608807200000|2020-12-24 10:53:20|21965.24|21965.24|21963.93|21963.93|21965.24|21965.24|21963.93|21963.93|0
1608807210000|2020-12-24 10:53:30|21964.71|21964.71|21963.49|21963.49|21965.24|21965.24|21963.49|21963.49|0
1608807220000|2020-12-24 10:53:40|21960.19|21960.19|21959.51|21959.51|21960.19|21960.19|21959.51|21959.51|0
1608807230000|2020-12-24 10:53:50|21957.92|21957.92|21968.02|21968.02|21968.02|21968.02|21957.92|21957.92|0
1608807250000|2020-12-24 10:54:10|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|21967.79|0
1608807260000|2020-12-24 10:54:20|21968.32|21968.32|21968.32|21968.32|21968.32|21968.32|21968.32|21968.32|0
1608807270000|2020-12-24 10:54:30|21967.87|21967.87|21967.11|21967.11|21967.87|21967.87|21967.11|21967.11|0
1608807320000|2020-12-24 10:55:20|21964.99|21964.99|21964.99|21964.99|21964.99|21964.99|21964.99|21964.99|0
1608807340000|2020-12-24 10:55:40|21965.78|21965.78|21965.97|21965.97|21965.97|21965.97|21965.78|21965.78|0
1608807350000|2020-12-24 10:55:50|21965.28|21965.28|21965.28|21965.28|21965.28|21965.28|21965.28|21965.28|0
1608807400000|2020-12-24 10:56:40|21965.51|21965.51|21965.51|21965.51|21965.51|21965.51|21965.51|21965.51|0
1608807410000|2020-12-24 10:56:50|21964.45|21964.45|21958.36|21958.36|21964.45|21964.45|21958.36|21958.36|0
1608807460000|2020-12-24 10:57:40|21956.98|21956.98|21956.98|21956.98|21956.98|21956.98|21956.98|21956.98|0
1608807470000|2020-12-24 10:57:50|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|21956.54|0
1608807480000|2020-12-24 10:58:00|21955.85|21955.85|21956.55|21956.55|21957.24|21957.24|21955.85|21955.85|0
1608807490000|2020-12-24 10:58:10|21957.93|21957.93|21956.33|21956.33|21957.93|21957.93|21956.33|21956.33|0
1608807510000|2020-12-24 10:58:30|21955.68|21955.68|21954.62|21954.62|21955.68|21955.68|21954.09|21954.09|0
1608807520000|2020-12-24 10:58:40|21953.24|21953.24|21956.53|21956.53|21956.53|21956.53|21953.24|21953.24|0
1608807530000|2020-12-24 10:58:50|21957.06|21957.06|21956.81|21956.81|21958.45|21958.45|21956.81|21956.81|0
1608807560000|2020-12-24 10:59:20|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|21956.67|0
1608807570000|2020-12-24 10:59:30|21955.98|21955.98|21954.61|21954.61|21955.98|21955.98|21954.61|21954.61|0
1608807590000|2020-12-24 10:59:50|21953.23|21953.23|21952.17|21952.17|21953.23|21953.23|21952.17|21952.17|0
1608807600000|2020-12-24 11:00:00|21944.89|21944.89|21944.1|21944.1|21944.89|21944.89|21944.1|21944.1|0
1608807610000|2020-12-24 11:00:10|21943.04|21943.04|21939.97|21939.97|21943.04|21943.04|21939.97|21939.97|0
1608807620000|2020-12-24 11:00:20|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|21941.35|0
1608807630000|2020-12-24 11:00:30|21942.13|21942.13|21942.13|21942.13|21942.13|21942.13|21942.13|21942.13|0
1608807640000|2020-12-24 11:00:40|21943.51|21943.51|21944.3|21944.3|21944.3|21944.3|21943.51|21943.51|0
1608807670000|2020-12-24 11:01:10|21944.23|21944.23|21944.09|21944.09|21944.23|21944.23|21944.09|21944.09|0
1608807710000|2020-12-24 11:01:50|21943.4|21943.4|21944.09|21944.09|21944.09|21944.09|21943.4|21943.4|0
1608807720000|2020-12-24 11:02:00|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|21943.56|0
1608807740000|2020-12-24 11:02:20|21943.79|21943.79|21943.79|21943.79|21943.79|21943.79|21943.79|21943.79|0
1608807750000|2020-12-24 11:02:30|21944.85|21944.85|21943.02|21943.02|21944.85|21944.85|21943.02|21943.02|0
1608807760000|2020-12-24 11:02:40|21943.14|21943.14|21939.5|21939.5|21943.14|21943.14|21937.91|21937.91|0
1608807770000|2020-12-24 11:02:50|21940.03|21940.03|21937.78|21937.78|21940.03|21940.03|21937.78|21937.78|0
1608807780000|2020-12-24 11:03:00|21931|21931|21928.93|21928.93|21931|21931|21928.93|21928.93|0
1608807790000|2020-12-24 11:03:10|21928.87|21928.87|21937.41|21937.41|21937.41|21937.41|21928.87|21928.87|0
1608807810000|2020-12-24 11:03:30|21938.2|21938.2|21938.2|21938.2|21938.2|21938.2|21938.2|21938.2|0
1608807820000|2020-12-24 11:03:40|21937.14|21937.14|21937.14|21937.14|21937.14|21937.14|21937.14|21937.14|0
1608807830000|2020-12-24 11:03:50|21935.76|21935.76|21940.86|21940.86|21940.86|21940.86|21934.26|21934.26|0
1608807840000|2020-12-24 11:04:00|21942.42|21942.42|21945.37|21945.37|21945.37|21945.37|21942.42|21942.42|0
1608807850000|2020-12-24 11:04:10|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|21945.14|0
1608807860000|2020-12-24 11:04:20|21944.36|21944.36|21944.36|21944.36|21944.36|21944.36|21944.36|21944.36|0
1608807870000|2020-12-24 11:04:30|21942.97|21942.97|21942.97|21942.97|21942.97|21942.97|21942.97|21942.97|0
1608807880000|2020-12-24 11:04:40|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|21948.84|0
1608807960000|2020-12-24 11:06:00|21950.9|21950.9|21950.9|21950.9|21950.9|21950.9|21950.22|21950.22|0
1608807970000|2020-12-24 11:06:10|21950.22|21950.22|21950.22|21950.22|21950.22|21950.22|21950.22|21950.22|0
1608807980000|2020-12-24 11:06:20|21950.44|21950.44|21950.44|21950.44|21950.44|21950.44|21950.44|21950.44|0
1608808020000|2020-12-24 11:07:00|21951.82|21951.82|21952.88|21952.88|21952.88|21952.88|21951.82|21951.82|0
1608808060000|2020-12-24 11:07:40|21956.17|21956.17|21957.55|21957.55|21957.55|21957.55|21956.17|21956.17|0
1608808070000|2020-12-24 11:07:50|21959.9|21959.9|21960.24|21960.24|21960.24|21960.24|21959.9|21959.9|0
1608808090000|2020-12-24 11:08:10|21960.93|21960.93|21960.93|21960.93|21960.93|21960.93|21960.93|21960.93|0
1608808120000|2020-12-24 11:08:40|21961.61|21961.61|21961.61|21961.61|21961.61|21961.61|21961.61|21961.61|0
1608808140000|2020-12-24 11:09:00|21961.08|21961.08|21963.24|21963.24|21963.24|21963.24|21961.08|21961.08|0
1608808150000|2020-12-24 11:09:10|21963.43|21963.43|21964.54|21964.54|21964.54|21964.54|21963.43|21963.43|0
1608808190000|2020-12-24 11:09:50|21964.61|21964.61|21964.61|21964.61|21964.61|21964.61|21964.61|21964.61|0
1608808210000|2020-12-24 11:10:10|21965.14|21965.14|21965.14|21965.14|21965.14|21965.14|21965.14|21965.14|0
1608808220000|2020-12-24 11:10:20|21964.36|21964.36|21964.36|21964.36|21964.36|21964.36|21964.36|21964.36|0
1608808240000|2020-12-24 11:10:40|21961.59|21961.59|21958.45|21958.45|21961.59|21961.59|21958.45|21958.45|0
1608808250000|2020-12-24 11:10:50|21958.21|21958.21|21959.6|21959.6|21959.6|21959.6|21958.21|21958.21|0
1608808270000|2020-12-24 11:11:10|21959.79|21959.79|21959.79|21959.79|21959.79|21959.79|21959.79|21959.79|0
1608808280000|2020-12-24 11:11:20|21959.6|21959.6|21958.54|21958.54|21959.6|21959.6|21958.54|21958.54|0
1608808300000|2020-12-24 11:11:40|21958.34|21958.34|21957.66|21957.66|21958.34|21958.34|21957.66|21957.66|0
1608808310000|2020-12-24 11:11:50|21956.97|21956.97|21956.44|21956.44|21956.97|21956.97|21955.91|21955.91|0
1608808320000|2020-12-24 11:12:00|21955.38|21955.38|21955.38|21955.38|21955.38|21955.38|21955.38|21955.38|0
1608808330000|2020-12-24 11:12:10|21954|21954|21954|21954|21954|21954|21954|21954|0
1608808350000|2020-12-24 11:12:30|21952.61|21952.61|21952.61|21952.61|21952.61|21952.61|21952.61|21952.61|0
1608808360000|2020-12-24 11:12:40|21953.14|21953.14|21953.14|21953.14|21953.14|21953.14|21953.14|21953.14|0
1608808370000|2020-12-24 11:12:50|21952.45|21952.45|21952.45|21952.45|21952.45|21952.45|21952.45|21952.45|0
1608808380000|2020-12-24 11:13:00|21953.56|21953.56|21954.37|21954.37|21955.75|21955.75|21953.56|21953.56|0
1608808400000|2020-12-24 11:13:20|21953.31|21953.31|21951.92|21951.92|21953.31|21953.31|21951.92|21951.92|0
1608808440000|2020-12-24 11:14:00|21951.39|21951.39|21950.71|21950.71|21951.39|21951.39|21950.71|21950.71|0
1608808470000|2020-12-24 11:14:30|21946.55|21946.55|21946.55|21946.55|21946.55|21946.55|21946.55|21946.55|0
1608808480000|2020-12-24 11:14:40|21946.44|21946.44|21939.73|21939.73|21946.44|21946.44|21939.73|21939.73|0
1608808500000|2020-12-24 11:15:00|21939.95|21939.95|21946.73|21946.73|21946.73|21946.73|21939.95|21939.95|0
1608808510000|2020-12-24 11:15:10|21946.96|21946.96|21946.82|21946.82|21946.96|21946.96|21946.82|21946.82|0
1608808590000|2020-12-24 11:16:30|21947.05|21947.05|21947.27|21947.27|21947.27|21947.27|21947.05|21947.05|0
1608808610000|2020-12-24 11:16:50|21948.33|21948.33|21949.72|21949.72|21949.72|21949.72|21948.33|21948.33|0
1608808620000|2020-12-24 11:17:00|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|0
1608808630000|2020-12-24 11:17:10|21948.48|21948.48|21948.55|21948.55|21948.55|21948.55|21948.48|21948.48|0
1608808640000|2020-12-24 11:17:20|21946.96|21946.96|21946.28|21946.28|21946.96|21946.96|21946.28|21946.28|0
1608808650000|2020-12-24 11:17:30|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|21946.97|0
1608808670000|2020-12-24 11:17:50|21949.09|21949.09|21947.5|21947.5|21949.09|21949.09|21947.5|21947.5|0
1608808700000|2020-12-24 11:18:20|21948.88|21948.88|21948.2|21948.2|21948.88|21948.88|21948.2|21948.2|0
1608808730000|2020-12-24 11:18:50|21948.13|21948.13|21948.32|21948.32|21948.32|21948.32|21948.13|21948.13|0
1608808750000|2020-12-24 11:19:10|21947.26|21947.26|21947.04|21947.04|21947.26|21947.26|21947.04|21947.04|0
1608808760000|2020-12-24 11:19:20|21946.35|21946.35|21946.35|21946.35|21946.35|21946.35|21946.35|21946.35|0
1608808810000|2020-12-24 11:20:10|21944.76|21944.76|21944.76|21944.76|21944.76|21944.76|21944.76|21944.76|0
1608808820000|2020-12-24 11:20:20|21943.98|21943.98|21943.98|21943.98|21943.98|21943.98|21943.98|21943.98|0
1608808840000|2020-12-24 11:20:40|21943.2|21943.2|21943.2|21943.2|21943.2|21943.2|21943.2|21943.2|0
1608808880000|2020-12-24 11:21:20|21940.43|21940.43|21939.9|21939.9|21940.43|21940.43|21939.9|21939.9|0
1608808900000|2020-12-24 11:21:40|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|21939.37|0
1608808920000|2020-12-24 11:22:00|21938.92|21938.92|21939.14|21939.14|21939.14|21939.14|21938.92|21938.92|0
1608808930000|2020-12-24 11:22:10|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|21938.36|0
1608808940000|2020-12-24 11:22:20|21937.57|21937.57|21938.63|21938.63|21938.63|21938.63|21937.57|21937.57|0
1608808960000|2020-12-24 11:22:40|21937.07|21937.07|21937.07|21937.07|21937.85|21937.85|21937.07|21937.07|0
1608808980000|2020-12-24 11:23:00|21937|21937|21937|21937|21937|21937|21937|21937|0
1608808990000|2020-12-24 11:23:10|21936.47|21936.47|21936.47|21936.47|21936.47|21936.47|21936.47|21936.47|0
1608809020000|2020-12-24 11:23:40|21936.92|21936.92|21937.37|21937.37|21937.37|21937.37|21936.92|21936.92|0
1608809050000|2020-12-24 11:24:10|21937.5|21937.5|21937.57|21937.57|21937.57|21937.57|21937.5|21937.5|0
1608809070000|2020-12-24 11:24:30|21938.1|21938.1|21938.1|21938.1|21938.1|21938.1|21938.1|21938.1|0
1608809080000|2020-12-24 11:24:40|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|21937.99|0
1608809120000|2020-12-24 11:25:20|21936.61|21936.61|21936.61|21936.61|21936.61|21936.61|21936.61|21936.61|0
1608809150000|2020-12-24 11:25:50|21936.68|21936.68|21938.2|21938.2|21938.2|21938.2|21936.68|21936.68|0
1608809160000|2020-12-24 11:26:00|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|21939.59|0
1608809200000|2020-12-24 11:26:40|21938.8|21938.8|21938.8|21938.8|21938.8|21938.8|21938.8|21938.8|0
1608809240000|2020-12-24 11:27:20|21938.87|21938.87|21938.87|21938.87|21938.87|21938.87|21938.87|21938.87|0
1608809250000|2020-12-24 11:27:30|21938.94|21938.94|21937.17|21937.17|21938.94|21938.94|21937.17|21937.17|0
1608809260000|2020-12-24 11:27:40|21937.03|21937.03|21937.03|21937.03|21937.03|21937.03|21937.03|21937.03|0
1608809280000|2020-12-24 11:28:00|21938.09|21938.09|21939.08|21939.08|21939.08|21939.08|21935.74|21935.74|0
1608809290000|2020-12-24 11:28:10|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|21939.3|0
1608809300000|2020-12-24 11:28:20|21939.99|21939.99|21937.92|21937.92|21939.99|21939.99|21937.24|21937.24|0
1608809340000|2020-12-24 11:29:00|21939.29|21939.29|21942.19|21942.19|21942.42|21942.42|21939.29|21939.29|0
1608809370000|2020-12-24 11:29:30|21943.25|21943.25|21943.25|21943.25|21943.25|21943.25|21943.25|21943.25|0
1608809390000|2020-12-24 11:29:50|21943.79|21943.79|21943.91|21943.91|21943.91|21943.91|21943.79|21943.79|0
1608809400000|2020-12-24 11:30:00|21942.34|21942.34|21942.34|21942.34|21942.48|21942.48|21942.34|21942.34|0
1608809410000|2020-12-24 11:30:10|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|0
1608809420000|2020-12-24 11:30:20|21942.2|21942.2|21942.2|21942.2|21942.2|21942.2|21942.2|21942.2|0
1608809450000|2020-12-24 11:30:50|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|21942.99|0
1608809460000|2020-12-24 11:31:00|21943.05|21943.05|21943.05|21943.05|21943.05|21943.05|21943.05|21943.05|0
1608809470000|2020-12-24 11:31:10|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|21942.27|0
1608809480000|2020-12-24 11:31:20|21943.05|21943.05|21943.89|21943.89|21943.89|21943.89|21943.05|21943.05|0
1608809490000|2020-12-24 11:31:30|21943.7|21943.7|21943.92|21943.92|21943.92|21943.92|21943.7|21943.7|0
1608809510000|2020-12-24 11:31:50|21944.15|21944.15|21940.93|21940.93|21944.15|21944.15|21940.93|21940.93|0
1608809520000|2020-12-24 11:32:00|21942.32|21942.32|21942.32|21942.32|21942.32|21942.32|21942.32|21942.32|0
1608809530000|2020-12-24 11:32:10|21942.77|21942.77|21942.54|21942.54|21942.77|21942.77|21942.54|21942.54|0
1608809540000|2020-12-24 11:32:20|21942.61|21942.61|21942.61|21942.61|21942.61|21942.61|21942.61|21942.61|0
1608809550000|2020-12-24 11:32:30|21942.68|21942.68|21938.99|21938.99|21942.68|21942.68|21938.99|21938.99|0
1608809560000|2020-12-24 11:32:40|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|21939.22|0
1608809580000|2020-12-24 11:33:00|21938.99|21938.99|21939.38|21939.38|21939.38|21939.38|21938.99|21938.99|0
1608809590000|2020-12-24 11:33:10|21939.6|21939.6|21939.6|21939.6|21939.6|21939.6|21939.6|21939.6|0
1608809610000|2020-12-24 11:33:30|21938.22|21938.22|21937.77|21937.77|21938.22|21938.22|21937.77|21937.77|0
1608809660000|2020-12-24 11:34:20|21936.38|21936.38|21937.44|21937.44|21937.44|21937.44|21936.38|21936.38|0
1608809670000|2020-12-24 11:34:30|21937.51|21937.51|21940.03|21940.03|21940.81|21940.81|21937.51|21937.51|0
1608809690000|2020-12-24 11:34:50|21939.8|21939.8|21939.8|21939.8|21939.8|21939.8|21939.8|21939.8|0
1608809740000|2020-12-24 11:35:40|21940.58|21940.58|21940.58|21940.58|21940.58|21940.58|21940.58|21940.58|0
1608809750000|2020-12-24 11:35:50|21940.7|21940.7|21942.76|21942.76|21942.88|21942.88|21940.7|21940.7|0
1608809760000|2020-12-24 11:36:00|21943.55|21943.55|21946.24|21946.24|21946.24|21946.24|21943.55|21943.55|0
1608809770000|2020-12-24 11:36:10|21946.93|21946.93|21947.62|21947.62|21947.62|21947.62|21946.93|21946.93|0
1608809810000|2020-12-24 11:36:50|21947.84|21947.84|21947.84|21947.84|21947.84|21947.84|21947.84|21947.84|0
1608809820000|2020-12-24 11:37:00|21948.08|21948.08|21948.08|21948.08|21948.08|21948.08|21948.08|21948.08|0
1608809880000|2020-12-24 11:38:00|21946.51|21946.51|21946.73|21946.73|21946.73|21946.73|21946.51|21946.51|0
1608809910000|2020-12-24 11:38:30|21946.66|21946.66|21945.28|21945.28|21946.66|21946.66|21945.28|21945.28|0
1608809940000|2020-12-24 11:39:00|21945.16|21945.16|21946.66|21946.66|21946.66|21946.66|21945.16|21945.16|0
1608809950000|2020-12-24 11:39:10|21946.47|21946.47|21946.7|21946.7|21946.7|21946.7|21946.47|21946.47|0
1608809960000|2020-12-24 11:39:20|21947.23|21947.23|21948.29|21948.29|21948.29|21948.29|21947.23|21947.23|0
1608809970000|2020-12-24 11:39:30|21948.51|21948.51|21950.08|21950.08|21950.08|21950.08|21948.51|21948.51|0
1608809990000|2020-12-24 11:39:50|21948.69|21948.69|21948.69|21948.69|21948.69|21948.69|21948.69|21948.69|0
1608810000000|2020-12-24 11:40:00|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|21947.31|0
1608810020000|2020-12-24 11:40:20|21945.74|21945.74|21945.51|21945.51|21945.74|21945.74|21945.51|21945.51|0
1608810030000|2020-12-24 11:40:30|21948.28|21948.28|21949.22|21949.22|21950.01|21950.01|21948.28|21948.28|0
1608810050000|2020-12-24 11:40:50|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|0
1608810070000|2020-12-24 11:41:10|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|21949.27|0
1608810080000|2020-12-24 11:41:20|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|21949.34|0
1608810100000|2020-12-24 11:41:40|21949.12|21949.12|21949.12|21949.12|21949.12|21949.12|21949.12|21949.12|0
1608810110000|2020-12-24 11:41:50|21949.05|21949.05|21949.05|21949.05|21949.05|21949.05|21949.05|21949.05|0
1608810120000|2020-12-24 11:42:00|21948.27|21948.27|21948.27|21948.27|21948.27|21948.27|21948.27|21948.27|0
1608810160000|2020-12-24 11:42:40|21948.72|21948.72|21948.49|21948.49|21948.72|21948.72|21948.49|21948.49|0
1608810170000|2020-12-24 11:42:50|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|21949.55|0
1608810180000|2020-12-24 11:43:00|21949.02|21949.02|21948.42|21948.42|21949.02|21949.02|21947.64|21947.64|0
1608810200000|2020-12-24 11:43:20|21949.99|21949.99|21949.81|21949.81|21949.99|21949.99|21949.81|21949.81|0
1608810210000|2020-12-24 11:43:30|21950.26|21950.26|21948.88|21948.88|21950.26|21950.26|21948.88|21948.88|0
1608810220000|2020-12-24 11:43:40|21949.66|21949.66|21949.66|21949.66|21949.66|21949.66|21949.66|21949.66|0
1608810230000|2020-12-24 11:43:50|21950.72|21950.72|21954.7|21954.7|21954.7|21954.7|21950.72|21950.72|0
1608810250000|2020-12-24 11:44:10|21954.48|21954.48|21953.42|21953.42|21955.03|21955.03|21953.42|21953.42|0
1608810260000|2020-12-24 11:44:20|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|21954.8|0
1608810270000|2020-12-24 11:44:30|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|21959.39|0
1608810320000|2020-12-24 11:45:20|21960.78|21960.78|21961.15|21961.15|21961.84|21961.84|21960.78|21960.78|0
1608810340000|2020-12-24 11:45:40|21960.47|21960.47|21960.47|21960.47|21960.47|21960.47|21960.47|21960.47|0
1608810350000|2020-12-24 11:45:50|21961.15|21961.15|21961.15|21961.15|21961.15|21961.15|21961.15|21961.15|0
1608810360000|2020-12-24 11:46:00|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|0
1608810380000|2020-12-24 11:46:20|21959.58|21959.58|21959.58|21959.58|21959.58|21959.58|21959.58|21959.58|0
1608810400000|2020-12-24 11:46:40|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|21958.8|0
1608810430000|2020-12-24 11:47:10|21958.01|21958.01|21959.6|21959.6|21959.6|21959.6|21957.48|21957.48|0
1608810450000|2020-12-24 11:47:30|21958.22|21958.22|21958.45|21958.45|21958.45|21958.45|21958.22|21958.22|0
1608810460000|2020-12-24 11:47:40|21958.89|21958.89|21959.95|21959.95|21959.95|21959.95|21958.89|21958.89|0
1608810480000|2020-12-24 11:48:00|21959.42|21959.42|21959.42|21959.42|21959.42|21959.42|21959.42|21959.42|0
1608810490000|2020-12-24 11:48:10|21959.19|21959.19|21957.72|21957.72|21959.19|21959.19|21957.72|21957.72|0
1608810500000|2020-12-24 11:48:20|21955.81|21955.81|21955.28|21955.28|21955.81|21955.81|21955.28|21955.28|0
1608810510000|2020-12-24 11:48:30|21955.35|21955.35|21955.8|21955.8|21955.8|21955.8|21955.35|21955.35|0
1608810520000|2020-12-24 11:48:40|21956.24|21956.24|21956.24|21956.24|21956.24|21956.24|21956.24|21956.24|0
1608810530000|2020-12-24 11:48:50|21956.93|21956.93|21958.31|21958.31|21958.31|21958.31|21956.93|21956.93|0
1608810560000|2020-12-24 11:49:20|21957.78|21957.78|21957.78|21957.78|21957.78|21957.78|21957.78|21957.78|0
1608810570000|2020-12-24 11:49:30|21958.31|21958.31|21956.93|21956.93|21958.31|21958.31|21956.93|21956.93|0
1608810580000|2020-12-24 11:49:40|21960.15|21960.15|21961.66|21961.66|21961.66|21961.66|21960.15|21960.15|0
1608810600000|2020-12-24 11:50:00|21966.7|21966.7|21966.7|21966.7|21966.7|21966.7|21966.7|21966.7|0
1608810620000|2020-12-24 11:50:20|21965.92|21965.92|21965.47|21965.47|21965.92|21965.92|21965.47|21965.47|0
1608810630000|2020-12-24 11:50:30|21966.25|21966.25|21971.15|21971.15|21971.15|21971.15|21966.25|21966.25|0
1608810660000|2020-12-24 11:51:00|21970.7|21970.7|21970.7|21970.7|21970.7|21970.7|21970.7|21970.7|0
1608810670000|2020-12-24 11:51:10|21970.89|21970.89|21970.89|21970.89|21970.89|21970.89|21970.89|21970.89|0
1608810680000|2020-12-24 11:51:20|21970.83|21970.83|21973.25|21973.25|21973.48|21973.48|21970.83|21970.83|0
1608810690000|2020-12-24 11:51:30|21976.02|21976.02|21976.02|21976.02|21976.02|21976.02|21976.02|21976.02|0
1608810700000|2020-12-24 11:51:40|21976.7|21976.7|21978.08|21978.08|21978.08|21978.08|21976.7|21976.7|0
1608810710000|2020-12-24 11:51:50|21977.3|21977.3|21977.3|21977.3|21977.3|21977.3|21977.3|21977.3|0
1608810730000|2020-12-24 11:52:10|21973.26|21973.26|21972.26|21972.26|21973.26|21973.26|21972.26|21972.26|0
1608810740000|2020-12-24 11:52:20|21971.57|21971.57|21971.57|21971.57|21971.57|21971.57|21971.57|21971.57|0
1608810750000|2020-12-24 11:52:30|21972.35|21972.35|21974.52|21974.52|21974.52|21974.52|21972.35|21972.35|0
1608810770000|2020-12-24 11:52:50|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|21974.3|0
1608810800000|2020-12-24 11:53:20|21975.08|21975.08|21975.08|21975.08|21975.08|21975.08|21975.08|21975.08|0
1608810810000|2020-12-24 11:53:30|21974.89|21974.89|21974.89|21974.89|21975.33|21975.33|21974.89|21974.89|0
1608810820000|2020-12-24 11:53:40|21974.1|21974.1|21972.06|21972.06|21974.1|21974.1|21972.06|21972.06|0
1608810830000|2020-12-24 11:53:50|21971.27|21971.27|21971.49|21971.49|21971.49|21971.49|21971.27|21971.27|0
1608810840000|2020-12-24 11:54:00|21973.08|21973.08|21973.08|21973.08|21973.08|21973.08|21973.08|21973.08|0
1608810850000|2020-12-24 11:54:10|21973.54|21973.54|21971.61|21971.61|21973.54|21973.54|21971.61|21971.61|0
1608810860000|2020-12-24 11:54:20|21976.5|21976.5|21975.44|21975.44|21976.5|21976.5|21975.44|21975.44|0
1608810870000|2020-12-24 11:54:30|21975.28|21975.28|21975.28|21975.28|21975.28|21975.28|21975.28|21975.28|0
1608810880000|2020-12-24 11:54:40|21975.5|21975.5|21974.12|21974.12|21975.5|21975.5|21974.12|21974.12|0
1608810890000|2020-12-24 11:54:50|21972|21972|21972|21972|21972|21972|21972|21972|0
1608810900000|2020-12-24 11:55:00|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|21971.56|0
1608810910000|2020-12-24 11:55:10|21968.79|21968.79|21968.26|21968.26|21968.79|21968.79|21968.26|21968.26|0
1608810930000|2020-12-24 11:55:30|21968.02|21968.02|21966.64|21966.64|21968.02|21968.02|21966.64|21966.64|0
1608810960000|2020-12-24 11:56:00|21968.02|21968.02|21966.96|21966.96|21968.02|21968.02|21966.96|21966.96|0
1608810970000|2020-12-24 11:56:10|21965.58|21965.58|21965.58|21965.58|21965.58|21965.58|21965.58|21965.58|0
1608810980000|2020-12-24 11:56:20|21964.8|21964.8|21963.05|21963.05|21964.8|21964.8|21963.05|21963.05|0
1608810990000|2020-12-24 11:56:30|21960.88|21960.88|21958.36|21958.36|21960.88|21960.88|21958.36|21958.36|0
1608811000000|2020-12-24 11:56:40|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|0
1608811010000|2020-12-24 11:56:50|21957.17|21957.17|21957.17|21957.17|21957.17|21957.17|21957.17|21957.17|0
1608811020000|2020-12-24 11:57:00|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|21956.97|0
1608811040000|2020-12-24 11:57:20|21957.76|21957.76|21959.14|21959.14|21959.14|21959.14|21956.97|21956.97|0
1608811050000|2020-12-24 11:57:30|21961.26|21961.26|21962.05|21962.05|21962.05|21962.05|21961.26|21961.26|0
1608811060000|2020-12-24 11:57:40|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|21962.83|0
1608811080000|2020-12-24 11:58:00|21963.89|21963.89|21966.66|21966.66|21966.66|21966.66|21963.89|21963.89|0
1608811090000|2020-12-24 11:58:10|21967.44|21967.44|21968.73|21968.73|21968.73|21968.73|21967.44|21967.44|0
1608811130000|2020-12-24 11:58:50|21967.94|21967.94|21967.94|21967.94|21967.94|21967.94|21967.94|21967.94|0
1608811170000|2020-12-24 11:59:30|21969.33|21969.33|21969.33|21969.33|21969.33|21969.33|21969.33|21969.33|0
1608811190000|2020-12-24 11:59:50|21970.7|21970.7|21971.14|21971.14|21971.14|21971.14|21970.7|21970.7|0
1608811200000|2020-12-24 12:00:00|21970.61|21970.61|21970.61|21970.61|21970.61|21970.61|21970.61|21970.61|0
1608811210000|2020-12-24 12:00:10|21969.83|21969.83|21965.91|21965.91|21969.83|21969.83|21965.91|21965.91|0
1608811220000|2020-12-24 12:00:20|21966.7|21966.7|21966.25|21966.25|21966.7|21966.7|21966.25|21966.25|0
1608811230000|2020-12-24 12:00:30|21965.19|21965.19|21964.49|21964.49|21965.41|21965.41|21963.82|21963.82|0
1608811240000|2020-12-24 12:00:40|21964.71|21964.71|21964.93|21964.93|21964.93|21964.93|21964.71|21964.71|0
1608811250000|2020-12-24 12:00:50|21964.49|21964.49|21963.8|21963.8|21964.49|21964.49|21963.8|21963.8|0
1608811260000|2020-12-24 12:01:00|21963.11|21963.11|21963.57|21963.57|21963.57|21963.57|21963.11|21963.11|0
1608811270000|2020-12-24 12:01:10|21964.95|21964.95|21964.51|21964.51|21964.95|21964.95|21964.51|21964.51|0
1608811280000|2020-12-24 12:01:20|21962.94|21962.94|21962.5|21962.5|21962.94|21962.94|21962.5|21962.5|0
1608811290000|2020-12-24 12:01:30|21961.44|21961.44|21960.06|21960.06|21961.44|21961.44|21960.06|21960.06|0
1608811300000|2020-12-24 12:01:40|21958.67|21958.67|21958.67|21958.67|21958.67|21958.67|21958.67|21958.67|0
1608811320000|2020-12-24 12:02:00|21958.14|21958.14|21958.14|21958.14|21958.14|21958.14|21958.14|21958.14|0
1608811330000|2020-12-24 12:02:10|21958.67|21958.67|21958.67|21958.67|21958.67|21958.67|21957.89|21957.89|0
1608811340000|2020-12-24 12:02:20|21957.89|21957.89|21957.36|21957.36|21957.89|21957.89|21957.36|21957.36|0
1608811350000|2020-12-24 12:02:30|21959.42|21959.42|21958.89|21958.89|21959.42|21959.42|21958.89|21958.89|0
1608811360000|2020-12-24 12:02:40|21957.51|21957.51|21958.19|21958.19|21958.19|21958.19|21957.51|21957.51|0
1608811370000|2020-12-24 12:02:50|21958.72|21958.72|21960.03|21960.03|21960.56|21960.56|21958.72|21958.72|0
1608811380000|2020-12-24 12:03:00|21959.8|21959.8|21957.66|21957.66|21959.8|21959.8|21957.66|21957.66|0
1608811400000|2020-12-24 12:03:20|21958.05|21958.05|21961.03|21961.03|21961.03|21961.03|21958.05|21958.05|0
1608811410000|2020-12-24 12:03:30|21960.96|21960.96|21960.82|21960.82|21960.96|21960.96|21960.82|21960.82|0
1608811430000|2020-12-24 12:03:50|21960.13|21960.13|21959.38|21959.38|21960.13|21960.13|21959.38|21959.38|0
1608811460000|2020-12-24 12:04:20|21959.82|21959.82|21963.59|21963.59|21963.59|21963.59|21959.82|21959.82|0
1608811470000|2020-12-24 12:04:30|21964.9|21964.9|21966.69|21966.69|21966.69|21966.69|21964.9|21964.9|0
1608811480000|2020-12-24 12:04:40|21967.04|21967.04|21965.12|21965.12|21967.47|21967.47|21965.12|21965.12|0
1608811490000|2020-12-24 12:04:50|21964.9|21964.9|21964.71|21964.71|21964.9|21964.9|21964.71|21964.71|0
1608811500000|2020-12-24 12:05:00|21964.57|21964.57|21964.57|21964.57|21964.57|21964.57|21964.57|21964.57|0
1608811510000|2020-12-24 12:05:10|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|0
1608811520000|2020-12-24 12:05:20|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|21960.63|0
1608811530000|2020-12-24 12:05:30|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|21962.22|0
1608811540000|2020-12-24 12:05:40|21961.94|21961.94|21963.17|21963.17|21963.17|21963.17|21961.78|21961.78|0
1608811550000|2020-12-24 12:05:50|21962.38|21962.38|21962.38|21962.38|21962.38|21962.38|21962.38|21962.38|0
1608811560000|2020-12-24 12:06:00|21962.91|21962.91|21961.85|21961.85|21962.91|21962.91|21961.85|21961.85|0
1608811580000|2020-12-24 12:06:20|21962.08|21962.08|21961.85|21961.85|21962.08|21962.08|21961.85|21961.85|0
1608811590000|2020-12-24 12:06:30|21960.79|21960.79|21960.79|21960.79|21960.79|21960.79|21960.79|21960.79|0
1608811620000|2020-12-24 12:07:00|21960.91|21960.91|21960.91|21960.91|21960.91|21960.91|21960.91|21960.91|0
1608811630000|2020-12-24 12:07:10|21962.3|21962.3|21962.3|21962.3|21962.3|21962.3|21962.3|21962.3|0
1608811640000|2020-12-24 12:07:20|21961.51|21961.51|21961.51|21961.51|21961.51|21961.51|21961.51|21961.51|0
1608811650000|2020-12-24 12:07:30|21960.45|21960.45|21960.45|21960.45|21960.45|21960.45|21960.45|21960.45|0
1608811660000|2020-12-24 12:07:40|21959.07|21959.07|21958.76|21958.76|21960.68|21960.68|21958.76|21958.76|0
1608811670000|2020-12-24 12:07:50|21957.38|21957.38|21957.38|21957.38|21957.38|21957.38|21957.38|21957.38|0
1608811680000|2020-12-24 12:08:00|21957.14|21957.14|21957.14|21957.14|21957.14|21957.14|21957.14|21957.14|0
1608811690000|2020-12-24 12:08:10|21957.08|21957.08|21957.02|21957.02|21957.08|21957.08|21957.02|21957.02|0
1608811730000|2020-12-24 12:08:50|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|0
1608811740000|2020-12-24 12:09:00|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|21957.02|0
1608811750000|2020-12-24 12:09:10|21955.96|21955.96|21955.96|21955.96|21955.96|21955.96|21955.96|21955.96|0
1608811760000|2020-12-24 12:09:20|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|21956.49|0
1608811770000|2020-12-24 12:09:30|21955.7|21955.7|21954.92|21954.92|21955.7|21955.7|21954.92|21954.92|0
1608811780000|2020-12-24 12:09:40|21955.7|21955.7|21959.53|21959.53|21959.53|21959.53|21955.7|21955.7|0
1608811790000|2020-12-24 12:09:50|21958.15|21958.15|21958.15|21958.15|21958.15|21958.15|21958.15|21958.15|0
1608811810000|2020-12-24 12:10:10|21958.82|21958.82|21958.6|21958.6|21958.82|21958.82|21958.6|21958.6|0
1608811820000|2020-12-24 12:10:20|21958.82|21958.82|21958.83|21958.83|21959.06|21959.06|21958.82|21958.82|0
1608811840000|2020-12-24 12:10:40|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|21960.4|0
1608811850000|2020-12-24 12:10:50|21959.87|21959.87|21959.87|21959.87|21959.87|21959.87|21959.87|21959.87|0
1608811860000|2020-12-24 12:11:00|21958.3|21958.3|21961.39|21961.39|21961.39|21961.39|21958.19|21958.19|0
1608811870000|2020-12-24 12:11:10|21961.61|21961.61|21961.39|21961.39|21961.61|21961.61|21961.39|21961.39|0
1608811880000|2020-12-24 12:11:20|21960.53|21960.53|21959.75|21959.75|21960.53|21960.53|21959.75|21959.75|0
1608811890000|2020-12-24 12:11:30|21959.97|21959.97|21959.97|21959.97|21959.97|21959.97|21959.97|21959.97|0
1608811900000|2020-12-24 12:11:40|21960.66|21960.66|21963.1|21963.1|21963.1|21963.1|21960.66|21960.66|0
1608811910000|2020-12-24 12:11:50|21964.16|21964.16|21965.54|21965.54|21965.54|21965.54|21964.16|21964.16|0
1608811920000|2020-12-24 12:12:00|21965.74|21965.74|21965.74|21965.74|21965.74|21965.74|21965.74|21965.74|0
1608811930000|2020-12-24 12:12:10|21966.52|21966.52|21966.74|21966.74|21966.74|21966.74|21966.52|21966.52|0
1608811960000|2020-12-24 12:12:40|21966.52|21966.52|21966.06|21966.06|21966.52|21966.52|21966.06|21966.06|0
1608811970000|2020-12-24 12:12:50|21966.75|21966.75|21967.28|21967.28|21967.28|21967.28|21966.75|21966.75|0
1608811980000|2020-12-24 12:13:00|21967.97|21967.97|21967.51|21967.51|21968.42|21968.42|21967.51|21967.51|0
1608811990000|2020-12-24 12:13:10|21967.96|21967.96|21969.87|21969.87|21969.87|21969.87|21967.96|21967.96|0
1608812000000|2020-12-24 12:13:20|21969.42|21969.42|21969.42|21969.42|21969.42|21969.42|21969.42|21969.42|0
1608812020000|2020-12-24 12:13:40|21969.19|21969.19|21969.69|21969.69|21969.91|21969.91|21968.53|21968.53|0
1608812040000|2020-12-24 12:14:00|21967.78|21967.78|21967.78|21967.78|21967.78|21967.78|21967.78|21967.78|0
1608812080000|2020-12-24 12:14:40|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|21968.84|0
1608812090000|2020-12-24 12:14:50|21965.4|21965.4|21967.46|21967.46|21967.46|21967.46|21965.4|21965.4|0
1608812130000|2020-12-24 12:15:30|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|21969.52|0
1608812140000|2020-12-24 12:15:40|21970.21|21970.21|21969.52|21969.52|21970.21|21970.21|21969.52|21969.52|0
1608812150000|2020-12-24 12:15:50|21969.46|21969.46|21969.8|21969.8|21971.37|21971.37|21969.46|21969.46|0
1608812160000|2020-12-24 12:16:00|21970.59|21970.59|21970.59|21970.59|21971.12|21971.12|21969.8|21969.8|0
1608812170000|2020-12-24 12:16:10|21971.12|21971.12|21972.27|21972.27|21972.5|21972.5|21971.12|21971.12|0
1608812180000|2020-12-24 12:16:20|21972.8|21972.8|21969.65|21969.65|21972.8|21972.8|21969.65|21969.65|0
1608812190000|2020-12-24 12:16:30|21969.43|21969.43|21970.21|21970.21|21970.21|21970.21|21969.43|21969.43|0
1608812210000|2020-12-24 12:16:50|21970.44|21970.44|21970.43|21970.43|21970.44|21970.44|21970.21|21970.21|0
1608812220000|2020-12-24 12:17:00|21969.74|21969.74|21970.99|21970.99|21971.44|21971.44|21969.74|21969.74|0
1608812230000|2020-12-24 12:17:10|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|21971.13|0
1608812240000|2020-12-24 12:17:20|21971.57|21971.57|21971.79|21971.79|21971.79|21971.79|21971.57|21971.57|0
1608812250000|2020-12-24 12:17:30|21971.6|21971.6|21972.28|21972.28|21972.28|21972.28|21971.6|21971.6|0
1608812260000|2020-12-24 12:17:40|21972.06|21972.06|21972.06|21972.06|21972.06|21972.06|21972.06|21972.06|0
1608812270000|2020-12-24 12:17:50|21972.59|21972.59|21972.59|21972.59|21972.59|21972.59|21972.59|21972.59|0
1608812280000|2020-12-24 12:18:00|21973.27|21973.27|21972.93|21972.93|21973.27|21973.27|21972.14|21972.14|0
1608812290000|2020-12-24 12:18:10|21973.71|21973.71|21975.16|21975.16|21975.28|21975.28|21973.71|21973.71|0
1608812320000|2020-12-24 12:18:40|21974.63|21974.63|21977.24|21977.24|21977.24|21977.24|21974.63|21974.63|0
1608812340000|2020-12-24 12:19:00|21977.69|21977.69|21986.83|21986.83|21986.83|21986.83|21977.46|21977.46|0
1608812350000|2020-12-24 12:19:10|21986.94|21986.94|21988.7|21988.7|21988.7|21988.7|21986.94|21986.94|0
1608812360000|2020-12-24 12:19:20|21991.47|21991.47|21992.61|21992.61|21992.61|21992.61|21991.47|21991.47|0
1608812370000|2020-12-24 12:19:30|21992.72|21992.72|21995.77|21995.77|21995.77|21995.77|21992.72|21992.72|0
1608812380000|2020-12-24 12:19:40|21995.08|21995.08|21995.51|21995.51|21995.51|21995.51|21995.08|21995.08|0
1608812390000|2020-12-24 12:19:50|21995.73|21995.73|21995.8|21995.8|21995.8|21995.8|21995.73|21995.73|0
1608812400000|2020-12-24 12:20:00|21996.24|21996.24|21996.81|21996.81|21996.93|21996.93|21996.24|21996.24|0
1608812410000|2020-12-24 12:20:10|21997|21997|21999.9|21999.9|22000.16|22000.16|21996.87|21996.87|0
1608812430000|2020-12-24 12:20:30|22000.09|22000.09|22001.09|22001.09|22001.09|22001.09|21999.17|21999.17|0
1608812440000|2020-12-24 12:20:40|22004.22|22004.22|22007.58|22007.58|22007.7|22007.7|22004.22|22004.22|0
1608812450000|2020-12-24 12:20:50|22008.03|22008.03|22007.94|22007.94|22008.03|22008.03|22007.81|22007.81|0
1608812480000|2020-12-24 12:21:20|22007.72|22007.72|22009.28|22009.28|22009.28|22009.28|22007.72|22007.72|0
1608812490000|2020-12-24 12:21:30|22009.74|22009.74|22010.42|22010.42|22011.11|22011.11|22009.74|22009.74|0
1608812500000|2020-12-24 12:21:40|22012.54|22012.54|22011.48|22011.48|22012.54|22012.54|22011.48|22011.48|0
1608812530000|2020-12-24 12:22:10|22012.27|22012.27|22013.48|22013.48|22013.6|22013.6|22012.27|22012.27|0
1608812540000|2020-12-24 12:22:20|22013.26|22013.26|22013.05|22013.05|22013.26|22013.26|22012.82|22012.82|0
1608812550000|2020-12-24 12:22:30|22013.83|22013.83|22015.4|22015.4|22015.4|22015.4|22013.83|22013.83|0
1608812560000|2020-12-24 12:22:40|22016.18|22016.18|22015.49|22015.49|22016.18|22016.18|22015.49|22015.49|0
1608812570000|2020-12-24 12:22:50|22016.28|22016.28|22016.81|22016.81|22016.81|22016.81|22016.28|22016.28|0
1608812580000|2020-12-24 12:23:00|22015.75|22015.75|22015.93|22015.93|22016|22016|22015.22|22015.22|0
1608812590000|2020-12-24 12:23:10|22015.73|22015.73|22011.62|22011.62|22017.11|22017.11|22011.62|22011.62|0
1608812600000|2020-12-24 12:23:20|22011.51|22011.51|22007.96|22007.96|22011.51|22011.51|22007.31|22007.31|0
1608812610000|2020-12-24 12:23:30|22008.19|22008.19|22005.93|22005.93|22008.19|22008.19|22005.93|22005.93|0
1608812630000|2020-12-24 12:23:50|22005.4|22005.4|22005.4|22005.4|22005.4|22005.4|22005.4|22005.4|0
1608812650000|2020-12-24 12:24:10|22006.09|22006.09|22004.83|22004.83|22006.62|22006.62|22004.83|22004.83|0
1608812700000|2020-12-24 12:25:00|22005.36|22005.36|22005.36|22005.36|22005.36|22005.36|22005.36|22005.36|0
1608812710000|2020-12-24 12:25:10|22003.98|22003.98|22003.98|22003.98|22003.98|22003.98|22003.98|22003.98|0
1608812720000|2020-12-24 12:25:20|22003.3|22003.3|22004.36|22004.36|22004.36|22004.36|22003.3|22003.3|0
1608812730000|2020-12-24 12:25:30|22006.84|22006.84|22006.84|22006.84|22006.84|22006.84|22006.84|22006.84|0
1608812740000|2020-12-24 12:25:40|22006.6|22006.6|22006.76|22006.76|22006.76|22006.76|22006.54|22006.54|0
1608812750000|2020-12-24 12:25:50|22006.31|22006.31|22005.47|22005.47|22006.31|22006.31|22004.94|22004.94|0
1608812760000|2020-12-24 12:26:00|22004.79|22004.79|22005.01|22005.01|22005.01|22005.01|22004.79|22004.79|0
1608812770000|2020-12-24 12:26:10|22009.4|22009.4|22009.22|22009.22|22009.75|22009.75|22008.24|22008.24|0
1608812790000|2020-12-24 12:26:30|22009.11|22009.11|22012.02|22012.02|22012.55|22012.55|22009.11|22009.11|0
1608812810000|2020-12-24 12:26:50|22012.08|22012.08|22011.49|22011.49|22012.08|22012.08|22011.49|22011.49|0
1608812820000|2020-12-24 12:27:00|22011.35|22011.35|22009.78|22009.78|22011.35|22011.35|22009.78|22009.78|0
1608812830000|2020-12-24 12:27:10|22009.25|22009.25|22005.1|22005.1|22009.25|22009.25|22005.1|22005.1|0
1608812840000|2020-12-24 12:27:20|22004.89|22004.89|22003.48|22003.48|22004.89|22004.89|22003.48|22003.48|0
1608812850000|2020-12-24 12:27:30|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|22005.15|0
1608812860000|2020-12-24 12:27:40|22005.42|22005.42|22005.42|22005.42|22005.42|22005.42|22005.42|22005.42|0
1608812870000|2020-12-24 12:27:50|22006.11|22006.11|22006.11|22006.11|22006.11|22006.11|22006.11|22006.11|0
1608812880000|2020-12-24 12:28:00|22002.56|22002.56|22000|22000|22002.56|22002.56|22000|22000|0
1608812890000|2020-12-24 12:28:10|21998.61|21998.61|21992.62|21992.62|21998.61|21998.61|21992.62|21992.62|0
1608812900000|2020-12-24 12:28:20|21991.56|21991.56|21991.44|21991.44|21991.56|21991.56|21991.44|21991.44|0
1608812910000|2020-12-24 12:28:30|21991.23|21991.23|21984.51|21984.51|21991.23|21991.23|21984.51|21984.51|0
1608812920000|2020-12-24 12:28:40|21984.63|21984.63|21983.06|21983.06|21984.63|21984.63|21983.06|21983.06|0
1608812930000|2020-12-24 12:28:50|21982.91|21982.91|21983.5|21983.5|21983.73|21983.73|21979.72|21979.72|0
1608812940000|2020-12-24 12:29:00|21980.74|21980.74|21974.75|21974.75|21980.74|21980.74|21974.75|21974.75|0
1608812960000|2020-12-24 12:29:20|21973.97|21973.97|21959.87|21959.87|21973.97|21973.97|21959.87|21959.87|0
1608812970000|2020-12-24 12:29:30|21959.81|21959.81|21944.18|21944.18|21959.81|21959.81|21944.18|21944.18|0
1608812980000|2020-12-24 12:29:40|21943.65|21943.65|21935.25|21935.25|21944.07|21944.07|21935.25|21935.25|0
1608812990000|2020-12-24 12:29:50|21936.31|21936.31|21943.54|21943.54|21943.73|21943.73|21936.31|21936.31|0
1609229700000|2020-12-29 08:15:00|22129.77|22129.77|22142.54|22142.54|22142.54|22142.54|22129.77|22129.77|0
1609229710000|2020-12-29 08:15:10|22143.89|22143.89|22158.28|22158.28|22159.18|22159.18|22143.2|22143.2|0
1609229720000|2020-12-29 08:15:20|22152.53|22152.53|22138.49|22138.49|22155.07|22155.07|22135.61|22135.61|0
1609229730000|2020-12-29 08:15:30|22137.71|22137.71|22111.17|22111.17|22137.71|22137.71|22111.17|22111.17|0
1609229740000|2020-12-29 08:15:40|22108.89|22108.89|22129.69|22129.69|22137.37|22137.37|22107.39|22107.39|0
1609229750000|2020-12-29 08:15:50|22137.75|22137.75|22152.37|22152.37|22152.37|22152.37|22135.58|22135.58|0
1609229760000|2020-12-29 08:16:00|22151.59|22151.59|22146.87|22146.87|22154.79|22154.79|22139.14|22139.14|0
1609229770000|2020-12-29 08:16:10|22147.56|22147.56|22143.92|22143.92|22147.56|22147.56|22143.37|22143.37|0
1609229780000|2020-12-29 08:16:20|22142.86|22142.86|22138.23|22138.23|22142.86|22142.86|22134.71|22134.71|0
1609229790000|2020-12-29 08:16:30|22138.59|22138.59|22142.9|22142.9|22145.85|22145.85|22138.59|22138.59|0
1609229800000|2020-12-29 08:16:40|22143.25|22143.25|22140.81|22140.81|22148.46|22148.46|22140.07|22140.07|0
1609229810000|2020-12-29 08:16:50|22142.37|22142.37|22152.43|22152.43|22152.43|22152.43|22142.37|22142.37|0
1609229820000|2020-12-29 08:17:00|22151.98|22151.98|22152.76|22152.76|22156.34|22156.34|22146.61|22146.61|0
1609229830000|2020-12-29 08:17:10|22150.32|22150.32|22142.94|22142.94|22150.32|22150.32|22142.94|22142.94|0
1609229840000|2020-12-29 08:17:20|22143.84|22143.84|22153.91|22153.91|22153.91|22153.91|22142.94|22142.94|0
1609229850000|2020-12-29 08:17:30|22154.14|22154.14|22161.85|22161.85|22162.53|22162.53|22153.61|22153.61|0
1609229860000|2020-12-29 08:17:40|22163.23|22163.23|22161.53|22161.53|22164.97|22164.97|22160.47|22160.47|0
1609229870000|2020-12-29 08:17:50|22162.2|22162.2|22161.97|22161.97|22163.03|22163.03|22161.53|22161.53|0
1609229880000|2020-12-29 08:18:00|22161.52|22161.52|22142.77|22142.77|22161.97|22161.97|22142.77|22142.77|0
1609229890000|2020-12-29 08:18:10|22144.36|22144.36|22164.05|22164.05|22164.05|22164.05|22144.36|22144.36|0
1609229900000|2020-12-29 08:18:20|22163.61|22163.61|22158.82|22158.82|22163.61|22163.61|22156.12|22156.12|0
1609229910000|2020-12-29 08:18:30|22159.02|22159.02|22159.14|22159.14|22160.71|22160.71|22156.86|22156.86|0
1609229920000|2020-12-29 08:18:40|22163.29|22163.29|22160.52|22160.52|22164.88|22164.88|22160.52|22160.52|0
1609229930000|2020-12-29 08:18:50|22157.08|22157.08|22155.53|22155.53|22158.13|22158.13|22155.53|22155.53|0
1609229940000|2020-12-29 08:19:00|22155.26|22155.26|22141.35|22141.35|22155.26|22155.26|22141.35|22141.35|0
1609229950000|2020-12-29 08:19:10|22139.96|22139.96|22128.73|22128.73|22139.96|22139.96|22127.12|22127.12|0
1609229960000|2020-12-29 08:19:20|22128.87|22128.87|22128.81|22128.81|22129.88|22129.88|22126.75|22126.75|0
1609229970000|2020-12-29 08:19:30|22128.47|22128.47|22132.62|22132.62|22132.62|22132.62|22128.47|22128.47|0
1609229980000|2020-12-29 08:19:40|22134.69|22134.69|22139.98|22139.98|22140.8|22140.8|22134.69|22134.69|0
1609229990000|2020-12-29 08:19:50|22140.88|22140.88|22132.5|22132.5|22140.88|22140.88|22131.49|22131.49|0
1609230000000|2020-12-29 08:20:00|22134.06|22134.06|22136.46|22136.46|22140.37|22140.37|22132.68|22132.68|0
1609230010000|2020-12-29 08:20:10|22135.08|22135.08|22139.05|22139.05|22139.23|22139.23|22135.08|22135.08|0
1609230020000|2020-12-29 08:20:20|22140.43|22140.43|22145.02|22145.02|22146.38|22146.38|22140.43|22140.43|0
1609230030000|2020-12-29 08:20:30|22149.72|22149.72|22144.92|22144.92|22149.72|22149.72|22144.13|22144.13|0
1609230040000|2020-12-29 08:20:40|22143.86|22143.86|22148.78|22148.78|22148.78|22148.78|22143.64|22143.64|0
1609230050000|2020-12-29 08:20:50|22149.68|22149.68|22136.7|22136.7|22149.68|22149.68|22136.7|22136.7|0
1609230060000|2020-12-29 08:21:00|22135.13|22135.13|22129.8|22129.8|22135.13|22135.13|22126.39|22126.39|0
1609230070000|2020-12-29 08:21:10|22127.23|22127.23|22127.36|22127.36|22128.03|22128.03|22127.01|22127.01|0
1609230080000|2020-12-29 08:21:20|22127.8|22127.8|22122.68|22122.68|22128.02|22128.02|22121.69|22121.69|0
1609230090000|2020-12-29 08:21:30|22122.41|22122.41|22130|22130|22130|22130|22120.57|22120.57|0
1609230100000|2020-12-29 08:21:40|22128.61|22128.61|22127.58|22127.58|22128.96|22128.96|22127.05|22127.05|0
1609230110000|2020-12-29 08:21:50|22121.11|22121.11|22122.61|22122.61|22122.61|22122.61|22119.73|22119.73|0
1609230120000|2020-12-29 08:22:00|22124.78|22124.78|22122.05|22122.05|22126.16|22126.16|22121.83|22121.83|0
1609230130000|2020-12-29 08:22:10|22126.93|22126.93|22131.33|22131.33|22131.33|22131.33|22124.95|22124.95|0
1609230140000|2020-12-29 08:22:20|22131.86|22131.86|22124.95|22124.95|22131.86|22131.86|22124.95|22124.95|0
1609230150000|2020-12-29 08:22:30|22125.48|22125.48|22121.98|22121.98|22125.48|22125.48|22121.98|22121.98|0
1609230160000|2020-12-29 08:22:40|22118.57|22118.57|22118.34|22118.34|22118.57|22118.57|22118.34|22118.34|0
1609230170000|2020-12-29 08:22:50|22121.37|22121.37|22127.71|22127.71|22127.71|22127.71|22121.14|22121.14|0
1609230180000|2020-12-29 08:23:00|22129.28|22129.28|22131.1|22131.1|22131.1|22131.1|22129.28|22129.28|0
1609230190000|2020-12-29 08:23:10|22129.73|22129.73|22131.64|22131.64|22133.03|22133.03|22129.73|22129.73|0
1609230200000|2020-12-29 08:23:20|22125.12|22125.12|22123.53|22123.53|22125.12|22125.12|22123.53|22123.53|0
1609230210000|2020-12-29 08:23:30|22122.74|22122.74|22108.62|22108.62|22122.74|22122.74|22107.28|22107.28|0
1609230220000|2020-12-29 08:23:40|22107.24|22107.24|22108.02|22108.02|22108.61|22108.61|22107.24|22107.24|0
1609230230000|2020-12-29 08:23:50|22109.41|22109.41|22109.94|22109.94|22111.32|22111.32|22109.41|22109.41|0
1609230240000|2020-12-29 08:24:00|22106.11|22106.11|22104.28|22104.28|22106.11|22106.11|22104.28|22104.28|0
1609230250000|2020-12-29 08:24:10|22105.66|22105.66|22110.86|22110.86|22110.86|22110.86|22105.66|22105.66|0
1609230260000|2020-12-29 08:24:20|22112.92|22112.92|22110.74|22110.74|22112.92|22112.92|22103.84|22103.84|0
1609230270000|2020-12-29 08:24:30|22112.12|22112.12|22116.11|22116.11|22119.11|22119.11|22112.12|22112.12|0
1609230280000|2020-12-29 08:24:40|22117.17|22117.17|22112.88|22112.88|22117.17|22117.17|22112.88|22112.88|0
1609230290000|2020-12-29 08:24:50|22111.5|22111.5|22118|22118|22118|22118|22111.5|22111.5|0
1609230300000|2020-12-29 08:25:00|22117.93|22117.93|22116.48|22116.48|22117.93|22117.93|22115.58|22115.58|0
1609230310000|2020-12-29 08:25:10|22118.54|22118.54|22118.03|22118.03|22122.37|22122.37|22116.14|22116.14|0
1609230320000|2020-12-29 08:25:20|22118.16|22118.16|22123.9|22123.9|22125.29|22125.29|22118.16|22118.16|0
1609230330000|2020-12-29 08:25:30|22124.35|22124.35|22131.94|22131.94|22131.94|22131.94|22124.35|22124.35|0
1609230350000|2020-12-29 08:25:50|22131.82|22131.82|22126.51|22126.51|22131.82|22131.82|22120.71|22120.71|0
1609230360000|2020-12-29 08:26:00|22128.86|22128.86|22125.27|22125.27|22128.86|22128.86|22123.88|22123.88|0
1609230370000|2020-12-29 08:26:10|22126.05|22126.05|22129.06|22129.06|22129.06|22129.06|22123.11|22123.11|0
1609230380000|2020-12-29 08:26:20|22129.84|22129.84|22126.65|22126.65|22129.84|22129.84|22125.26|22125.26|0
1609230400000|2020-12-29 08:26:40|22129|22129|22129.73|22129.73|22130.06|22130.06|22129|22129|0
1609230410000|2020-12-29 08:26:50|22132.5|22132.5|22136.31|22136.31|22136.31|22136.31|22132.5|22132.5|0
1609230420000|2020-12-29 08:27:00|22137|22137|22127.97|22127.97|22137|22137|22127.97|22127.97|0
1609230430000|2020-12-29 08:27:10|22130.73|22130.73|22133.94|22133.94|22133.94|22133.94|22130.72|22130.72|0
1609230440000|2020-12-29 08:27:20|22133.71|22133.71|22136.87|22136.87|22138.46|22138.46|22131.97|22131.97|0
1609230450000|2020-12-29 08:27:30|22136.94|22136.94|22140.68|22140.68|22140.68|22140.68|22134.45|22134.45|0
1609230460000|2020-12-29 08:27:40|22139.11|22139.11|22143.23|22143.23|22143.23|22143.23|22137.36|22137.36|0
1609230470000|2020-12-29 08:27:50|22143.3|22143.3|22147.45|22147.45|22149.36|22149.36|22143.3|22143.3|0
1609230480000|2020-12-29 08:28:00|22146.14|22146.14|22149.7|22149.7|22152.41|22152.41|22146.14|22146.14|0
1609230490000|2020-12-29 08:28:10|22152.47|22152.47|22156.53|22156.53|22156.53|22156.53|22151.09|22151.09|0
1609230500000|2020-12-29 08:28:20|22159.3|22159.3|22166.81|22166.81|22166.81|22166.81|22157.91|22157.91|0
1609230510000|2020-12-29 08:28:30|22167.02|22167.02|22167.99|22167.99|22169.58|22169.58|22163.84|22163.84|0
1609230520000|2020-12-29 08:28:40|22169.36|22169.36|22177.02|22177.02|22177.02|22177.02|22169.36|22169.36|0
1609230530000|2020-12-29 08:28:50|22178.08|22178.08|22183.46|22183.46|22185.09|22185.09|22178.08|22178.08|0
1609230540000|2020-12-29 08:29:00|22187.28|22187.28|22201.41|22201.41|22201.94|22201.94|22187.05|22187.05|0
1609230550000|2020-12-29 08:29:10|22202.98|22202.98|22206.05|22206.05|22211.09|22211.09|22202.98|22202.98|0
1609230560000|2020-12-29 08:29:20|22208.17|22208.17|22219.95|22219.95|22219.95|22219.95|22208.17|22208.17|0
1609230570000|2020-12-29 08:29:30|22222.83|22222.83|22226.89|22226.89|22229.54|22229.54|22222.83|22222.83|0
1609230580000|2020-12-29 08:29:40|22229.54|22229.54|22222.39|22222.39|22230.57|22230.57|22221.95|22221.95|0
1609230590000|2020-12-29 08:29:50|22221.86|22221.86|22228.25|22228.25|22228.94|22228.94|22221.86|22221.86|0
1609230600000|2020-12-29 08:30:00|22229.31|22229.31|22223.22|22223.22|22229.31|22229.31|22218.98|22218.98|0
1609230610000|2020-12-29 08:30:10|22223|22223|22223.03|22223.03|22225.27|22225.27|22220.7|22220.7|0
1609230620000|2020-12-29 08:30:20|22223.56|22223.56|22226.19|22226.19|22227.71|22227.71|22223.56|22223.56|0
1609230640000|2020-12-29 08:30:40|22225.64|22225.64|22229.37|22229.37|22229.37|22229.37|22223.19|22223.19|0
1609230650000|2020-12-29 08:30:50|22227.98|22227.98|22228.08|22228.08|22230.73|22230.73|22227.98|22227.98|0
1609230660000|2020-12-29 08:31:00|22226.71|22226.71|22225.85|22225.85|22227.33|22227.33|22224.79|22224.79|0
1609230670000|2020-12-29 08:31:10|22226.47|22226.47|22224.56|22224.56|22226.47|22226.47|22221.12|22221.12|0
1609230680000|2020-12-29 08:31:20|22225.94|22225.94|22225.08|22225.08|22228.91|22228.91|22225.08|22225.08|0
1609230700000|2020-12-29 08:31:40|22225.87|22225.87|22235.3|22235.3|22235.3|22235.3|22225.87|22225.87|0
1609230710000|2020-12-29 08:31:50|22235.41|22235.41|22239.49|22239.49|22240.55|22240.55|22235.41|22235.41|0
1609230720000|2020-12-29 08:32:00|22238.81|22238.81|22238.74|22238.74|22241.5|22241.5|22236.82|22236.82|0
1609230730000|2020-12-29 08:32:10|22236.82|22236.82|22239.26|22239.26|22240.96|22240.96|22236.82|22236.82|0
1609230740000|2020-12-29 08:32:20|22238.73|22238.73|22230.75|22230.75|22238.95|22238.95|22230.75|22230.75|0
1609230750000|2020-12-29 08:32:30|22228.68|22228.68|22214.93|22214.93|22228.68|22228.68|22213.36|22213.36|0
1609230760000|2020-12-29 08:32:40|22215.71|22215.71|22204.89|22204.89|22215.71|22215.71|22204.89|22204.89|0
1609230770000|2020-12-29 08:32:50|22208.03|22208.03|22208.25|22208.25|22208.25|22208.25|22207.56|22207.56|0
1609230780000|2020-12-29 08:33:00|22208.59|22208.59|22212.49|22212.49|22212.49|22212.49|22208.59|22208.59|0
1609230790000|2020-12-29 08:33:10|22216.64|22216.64|22219.36|22219.36|22220.42|22220.42|22216.64|22216.64|0
1609230800000|2020-12-29 08:33:20|22220.06|22220.06|22225|22225|22225|22225|22220.06|22220.06|0
1609230810000|2020-12-29 08:33:30|22223.43|22223.43|22223.65|22223.65|22225.02|22225.02|22223.43|22223.43|0
1609230820000|2020-12-29 08:33:40|22223.87|22223.87|22224.42|22224.42|22224.42|22224.42|22223.87|22223.87|0
1609230830000|2020-12-29 08:33:50|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|22225.21|0
1609230840000|2020-12-29 08:34:00|22225.14|22225.14|22214.8|22214.8|22225.14|22225.14|22214.8|22214.8|0
1609230850000|2020-12-29 08:34:10|22207.88|22207.88|22217.23|22217.23|22217.23|22217.23|22207.88|22207.88|0
1609230860000|2020-12-29 08:34:20|22214.46|22214.46|22218.17|22218.17|22218.7|22218.7|22214.46|22214.46|0
1609230870000|2020-12-29 08:34:30|22218.04|22218.04|22216.05|22216.05|22221.18|22221.18|22212.3|22212.3|0
1609230880000|2020-12-29 08:34:40|22214.67|22214.67|22210.42|22210.42|22215.01|22215.01|22209.89|22209.89|0
1609230890000|2020-12-29 08:34:50|22213.55|22213.55|22212.76|22212.76|22215.12|22215.12|22211.99|22211.99|0
1609230900000|2020-12-29 08:35:00|22215.9|22215.9|22218.5|22218.5|22218.5|22218.5|22215.9|22215.9|0
1609230910000|2020-12-29 08:35:10|22217.97|22217.97|22218.5|22218.5|22218.5|22218.5|22217.97|22217.97|0
1609230920000|2020-12-29 08:35:20|22224.03|22224.03|22229.12|22229.12|22230.96|22230.96|22222.83|22222.83|0
1609230930000|2020-12-29 08:35:30|22229.81|22229.81|22239.53|22239.53|22239.53|22239.53|22229.81|22229.81|0
1609230940000|2020-12-29 08:35:40|22240.31|22240.31|22243.02|22243.02|22243.02|22243.02|22240.17|22240.17|0
1609230950000|2020-12-29 08:35:50|22245.09|22245.09|22247.31|22247.31|22247.31|22247.31|22244.96|22244.96|0
1609230960000|2020-12-29 08:36:00|22248.37|22248.37|22246.81|22246.81|22250.08|22250.08|22246.14|22246.14|0
1609230970000|2020-12-29 08:36:10|22246.68|22246.68|22246.21|22246.21|22247.6|22247.6|22246.21|22246.21|0
1609230980000|2020-12-29 08:36:20|22247.6|22247.6|22248.48|22248.48|22249.17|22249.17|22247.6|22247.6|0
1609230990000|2020-12-29 08:36:30|22246.07|22246.07|22243.35|22243.35|22246.07|22246.07|22242.24|22242.24|0
1609231000000|2020-12-29 08:36:40|22243.49|22243.49|22243.49|22243.49|22243.49|22243.49|22243.42|22243.42|0
1609231010000|2020-12-29 08:36:50|22243.35|22243.35|22243.45|22243.45|22243.45|22243.45|22240.68|22240.68|0
1609231020000|2020-12-29 08:37:00|22244.23|22244.23|22247.91|22247.91|22247.91|22247.91|22244.23|22244.23|0
1609231040000|2020-12-29 08:37:20|22247.13|22247.13|22247.13|22247.13|22247.13|22247.13|22247.13|22247.13|0
1609231050000|2020-12-29 08:37:30|22248.23|22248.23|22248.29|22248.29|22248.29|22248.29|22248.23|22248.23|0
1609231070000|2020-12-29 08:37:50|22250.45|22250.45|22254.1|22254.1|22254.36|22254.36|22248.98|22248.98|0
1609231080000|2020-12-29 08:38:00|22254.46|22254.46|22254.33|22254.33|22256.7|22256.7|22254.14|22254.14|0
1609231100000|2020-12-29 08:38:20|22256.69|22256.69|22256.91|22256.91|22256.91|22256.91|22256.69|22256.69|0
1609231110000|2020-12-29 08:38:30|22255.34|22255.34|22277.18|22277.18|22277.18|22277.18|22255.34|22255.34|0
1609231120000|2020-12-29 08:38:40|22277.25|22277.25|22268.29|22268.29|22277.25|22277.25|22268.29|22268.29|0
1609231130000|2020-12-29 08:38:50|22269.07|22269.07|22267.62|22267.62|22270.45|22270.45|22267.62|22267.62|0
1609231140000|2020-12-29 08:39:00|22266.84|22266.84|22266.15|22266.15|22266.84|22266.84|22266.15|22266.15|0
1609231150000|2020-12-29 08:39:10|22273.62|22273.62|22275.21|22275.21|22275.21|22275.21|22273.62|22273.62|0
1609231160000|2020-12-29 08:39:20|22273.64|22273.64|22265.89|22265.89|22273.64|22273.64|22265.89|22265.89|0
1609231170000|2020-12-29 08:39:30|22267.71|22267.71|22260.75|22260.75|22267.71|22267.71|22260.75|22260.75|0
1609231180000|2020-12-29 08:39:40|22259.37|22259.37|22259.15|22259.15|22259.37|22259.37|22259.15|22259.15|0
1609231190000|2020-12-29 08:39:50|22251.91|22251.91|22245.36|22245.36|22252.13|22252.13|22245.36|22245.36|0
1609231200000|2020-12-29 08:40:00|22244.68|22244.68|22246.07|22246.07|22246.07|22246.07|22244.68|22244.68|0
1609231210000|2020-12-29 08:40:10|22246.51|22246.51|22250.54|22250.54|22253.31|22253.31|22246.51|22246.51|0
1609231220000|2020-12-29 08:40:20|22253.31|22253.31|22253.43|22253.43|22253.43|22253.43|22253.31|22253.31|0
1609231230000|2020-12-29 08:40:30|22252.9|22252.9|22249.92|22249.92|22252.9|22252.9|22249.92|22249.92|0
1609231240000|2020-12-29 08:40:40|22248.86|22248.86|22245.24|22245.24|22248.86|22248.86|22245.24|22245.24|0
1609231250000|2020-12-29 08:40:50|22243.32|22243.32|22243.32|22243.32|22243.32|22243.32|22243.32|22243.32|0
1609231260000|2020-12-29 08:41:00|22243.58|22243.58|22240.69|22240.69|22243.58|22243.58|22240.47|22240.47|0
1609231270000|2020-12-29 08:41:10|22239.32|22239.32|22242.61|22242.61|22242.61|22242.61|22239.32|22239.32|0
1609231280000|2020-12-29 08:41:20|22241.23|22241.23|22240.7|22240.7|22241.23|22241.23|22240.7|22240.7|0
1609231290000|2020-12-29 08:41:30|22240.17|22240.17|22240.17|22240.17|22240.17|22240.17|22240.17|22240.17|0
1609231300000|2020-12-29 08:41:40|22239.96|22239.96|22239.96|22239.96|22239.96|22239.96|22239.96|22239.96|0
1609231310000|2020-12-29 08:41:50|22238.4|22238.4|22238.4|22238.4|22238.4|22238.4|22238.4|22238.4|0
1609231320000|2020-12-29 08:42:00|22241.37|22241.37|22239.55|22239.55|22241.37|22241.37|22239.55|22239.55|0
1609231330000|2020-12-29 08:42:10|22243.28|22243.28|22244.64|22244.64|22244.64|22244.64|22243.28|22243.28|0
1609231340000|2020-12-29 08:42:20|22243.25|22243.25|22243.25|22243.25|22244.63|22244.63|22243.25|22243.25|0
1609231350000|2020-12-29 08:42:30|22243.91|22243.91|22240.6|22240.6|22243.91|22243.91|22239.91|22239.91|0
1609231360000|2020-12-29 08:42:40|22241.13|22241.13|22243.56|22243.56|22243.56|22243.56|22241.13|22241.13|0
1609231390000|2020-12-29 08:43:10|22248.52|22248.52|22250.02|22250.02|22250.02|22250.02|22248.52|22248.52|0
1609231400000|2020-12-29 08:43:20|22250.71|22250.71|22250.65|22250.65|22253.34|22253.34|22250.38|22250.38|0
1609231410000|2020-12-29 08:43:30|22250.72|22250.72|22248.71|22248.71|22250.72|22250.72|22248.71|22248.71|0
1609231420000|2020-12-29 08:43:40|22248.58|22248.58|22248.71|22248.71|22248.71|22248.71|22248.58|22248.58|0
1609231430000|2020-12-29 08:43:50|22250.09|22250.09|22254.44|22254.44|22254.44|22254.44|22250.09|22250.09|0
1609231440000|2020-12-29 08:44:00|22255.82|22255.82|22250.16|22250.16|22255.82|22255.82|22250.16|22250.16|0
1609231450000|2020-12-29 08:44:10|22251.53|22251.53|22254.56|22254.56|22255.95|22255.95|22251.53|22251.53|0
1609231460000|2020-12-29 08:44:20|22256.15|22256.15|22254.56|22254.56|22256.15|22256.15|22254.56|22254.56|0
1609231470000|2020-12-29 08:44:30|22253.5|22253.5|22253.5|22253.5|22253.73|22253.73|22252.13|22252.13|0
1609231480000|2020-12-29 08:44:40|22252.72|22252.72|22252.38|22252.38|22252.72|22252.72|22252.38|22252.38|0
1609231490000|2020-12-29 08:44:50|22249.63|22249.63|22248.21|22248.21|22249.63|22249.63|22248.21|22248.21|0
1609231500000|2020-12-29 08:45:00|22250.29|22250.29|22253.63|22253.63|22253.63|22253.63|22250.29|22250.29|0
1609231530000|2020-12-29 08:45:30|22253.99|22253.99|22254.24|22254.24|22254.24|22254.24|22253.77|22253.77|0
1609231540000|2020-12-29 08:45:40|22255.83|22255.83|22263.87|22263.87|22263.87|22263.87|22255.83|22255.83|0
1609231550000|2020-12-29 08:45:50|22262.48|22262.48|22262.83|22262.83|22262.83|22262.83|22262.48|22262.48|0
1609231560000|2020-12-29 08:46:00|22264.22|22264.22|22262.1|22262.1|22264.22|22264.22|22262.1|22262.1|0
1609231570000|2020-12-29 08:46:10|22261.41|22261.41|22255.69|22255.69|22261.41|22261.41|22255.69|22255.69|0
1609231580000|2020-12-29 08:46:20|22254.9|22254.9|22254.9|22254.9|22254.9|22254.9|22254.9|22254.9|0
1609231590000|2020-12-29 08:46:30|22256.29|22256.29|22255.87|22255.87|22256.29|22256.29|22255.87|22255.87|0
1609231600000|2020-12-29 08:46:40|22255.65|22255.65|22254.18|22254.18|22255.65|22255.65|22254.18|22254.18|0
1609231610000|2020-12-29 08:46:50|22253.9|22253.9|22254.18|22254.18|22254.18|22254.18|22253.9|22253.9|0
1609231620000|2020-12-29 08:47:00|22255.08|22255.08|22255.44|22255.44|22256.27|22256.27|22253.62|22253.62|0
1609231630000|2020-12-29 08:47:10|22255.89|22255.89|22258.43|22258.43|22258.43|22258.43|22255.66|22255.66|0
1609231640000|2020-12-29 08:47:20|22260|22260|22261.77|22261.77|22261.77|22261.77|22259.65|22259.65|0
1609231650000|2020-12-29 08:47:30|22263.16|22263.16|22272.77|22272.77|22272.77|22272.77|22263.16|22263.16|0
1609231660000|2020-12-29 08:47:40|22275.12|22275.12|22269.31|22269.31|22275.12|22275.12|22269.24|22269.24|0
1609231670000|2020-12-29 08:47:50|22269.07|22269.07|22269.5|22269.5|22269.5|22269.5|22268.6|22268.6|0
1609231680000|2020-12-29 08:48:00|22269.44|22269.44|22272.39|22272.39|22272.39|22272.39|22269.44|22269.44|0
1609231690000|2020-12-29 08:48:10|22272.86|22272.86|22273.2|22273.2|22274.42|22274.42|22272.86|22272.86|0
1609231700000|2020-12-29 08:48:20|22273.99|22273.99|22273.2|22273.2|22273.99|22273.99|22273.2|22273.2|0
1609231710000|2020-12-29 08:48:30|22271.83|22271.83|22270.52|22270.52|22273.13|22273.13|22269.14|22269.14|0
1609231720000|2020-12-29 08:48:40|22271.19|22271.19|22271.27|22271.27|22271.27|22271.27|22270.74|22270.74|0
1609231730000|2020-12-29 08:48:50|22271.05|22271.05|22269.57|22269.57|22271.05|22271.05|22269.46|22269.46|0
1609231740000|2020-12-29 08:49:00|22270.9|22270.9|22270.9|22270.9|22270.9|22270.9|22270.9|22270.9|0
1609231750000|2020-12-29 08:49:10|22275.05|22275.05|22282.81|22282.81|22282.81|22282.81|22275.05|22275.05|0
1609231760000|2020-12-29 08:49:20|22283.59|22283.59|22286.19|22286.19|22286.19|22286.19|22283.59|22283.59|0
1609231770000|2020-12-29 08:49:30|22286.4|22286.4|22287.64|22287.64|22287.64|22287.64|22286.4|22286.4|0
1609231780000|2020-12-29 08:49:40|22287.84|22287.84|22288.03|22288.03|22288.03|22288.03|22287.84|22287.84|0
1609231790000|2020-12-29 08:49:50|22288.72|22288.72|22285.91|22285.91|22292.18|22292.18|22285.91|22285.91|0
1609231800000|2020-12-29 08:50:00|22285.69|22285.69|22285.45|22285.45|22285.69|22285.69|22285.45|22285.45|0
1609231810000|2020-12-29 08:50:10|22284.76|22284.76|22281.91|22281.91|22284.76|22284.76|22281.91|22281.91|0
1609231830000|2020-12-29 08:50:30|22281.23|22281.23|22281.23|22281.23|22281.23|22281.23|22281.23|22281.23|0
1609231840000|2020-12-29 08:50:40|22280.44|22280.44|22280.66|22280.66|22280.66|22280.66|22280.44|22280.44|0
1609231850000|2020-12-29 08:50:50|22281.72|22281.72|22284.49|22284.49|22284.49|22284.49|22281.72|22281.72|0
1609231860000|2020-12-29 08:51:00|22283.71|22283.71|22283.02|22283.02|22283.71|22283.71|22283.02|22283.02|0
1609231870000|2020-12-29 08:51:10|22283.47|22283.47|22294.89|22294.89|22295.42|22295.42|22283.47|22283.47|0
1609231880000|2020-12-29 08:51:20|22291.75|22291.75|22292.86|22292.86|22292.86|22292.86|22289.82|22289.82|0
1609231890000|2020-12-29 08:51:30|22293.55|22293.55|22298.01|22298.01|22298.01|22298.01|22292.86|22292.86|0
1609231900000|2020-12-29 08:51:40|22300.98|22300.98|22300.98|22300.98|22300.98|22300.98|22300.98|22300.98|0
1609231910000|2020-12-29 08:51:50|22301.67|22301.67|22298.57|22298.57|22301.67|22301.67|22298.57|22298.57|0
1609231920000|2020-12-29 08:52:00|22298.37|22298.37|22297.77|22297.77|22299.16|22299.16|22297.77|22297.77|0
1609231930000|2020-12-29 08:52:10|22299.15|22299.15|22298.79|22298.79|22299.15|22299.15|22298.79|22298.79|0
1609231950000|2020-12-29 08:52:30|22299.48|22299.48|22302.57|22302.57|22302.57|22302.57|22299.48|22299.48|0
1609231970000|2020-12-29 08:52:50|22303.95|22303.95|22302.91|22302.91|22303.95|22303.95|22302.91|22302.91|0
1609231980000|2020-12-29 08:53:00|22303.36|22303.36|22300.39|22300.39|22303.36|22303.36|22299.26|22299.26|0
1609232000000|2020-12-29 08:53:20|22301.45|22301.45|22301.12|22301.12|22301.45|22301.45|22300.59|22300.59|0
1609232010000|2020-12-29 08:53:30|22298.35|22298.35|22298.35|22298.35|22298.35|22298.35|22298.35|22298.35|0
1609232020000|2020-12-29 08:53:40|22298.13|22298.13|22302.21|22302.21|22302.21|22302.21|22298.13|22298.13|0
1609232040000|2020-12-29 08:54:00|22304.65|22304.65|22303.3|22303.3|22304.65|22304.65|22303.06|22303.06|0
1609232050000|2020-12-29 08:54:10|22305.42|22305.42|22304.89|22304.89|22305.42|22305.42|22304.89|22304.89|0
1609232060000|2020-12-29 08:54:20|22301.73|22301.73|22300.68|22300.68|22301.73|22301.73|22298.6|22298.6|0
1609232070000|2020-12-29 08:54:30|22299.29|22299.29|22292.29|22292.29|22299.29|22299.29|22291.83|22291.83|0
1609232080000|2020-12-29 08:54:40|22294.2|22294.2|22293.91|22293.91|22294.2|22294.2|22293.67|22293.67|0
1609232090000|2020-12-29 08:54:50|22294.13|22294.13|22291.5|22291.5|22294.8|22294.8|22291.5|22291.5|0
1609232100000|2020-12-29 08:55:00|22290.97|22290.97|22289.91|22289.91|22290.97|22290.97|22289.91|22289.91|0
1609232110000|2020-12-29 08:55:10|22289.77|22289.77|22289.45|22289.45|22290.83|22290.83|22289.45|22289.45|0
1609232130000|2020-12-29 08:55:30|22291.03|22291.03|22292.41|22292.41|22292.41|22292.41|22291.03|22291.03|0
1609232140000|2020-12-29 08:55:40|22293.47|22293.47|22291.75|22291.75|22294.31|22294.31|22291.75|22291.75|0
1609232150000|2020-12-29 08:55:50|22290.19|22290.19|22289.5|22289.5|22290.19|22290.19|22289.5|22289.5|0
1609232160000|2020-12-29 08:56:00|22289.95|22289.95|22285.22|22285.22|22289.95|22289.95|22285.22|22285.22|0
1609232170000|2020-12-29 08:56:10|22285.75|22285.75|22285.75|22285.75|22285.75|22285.75|22285.75|22285.75|0
1609232190000|2020-12-29 08:56:30|22285.53|22285.53|22284.74|22284.74|22285.53|22285.53|22284.74|22284.74|0
1609232200000|2020-12-29 08:56:40|22282.3|22282.3|22279.54|22279.54|22282.3|22282.3|22279.54|22279.54|0
1609232210000|2020-12-29 08:56:50|22280.23|22280.23|22282.66|22282.66|22282.66|22282.66|22279.7|22279.7|0
1609232220000|2020-12-29 08:57:00|22281.6|22281.6|22272.69|22272.69|22281.6|22281.6|22272|22272|0
1609232230000|2020-12-29 08:57:10|22273.47|22273.47|22274.74|22274.74|22274.74|22274.74|22273.35|22273.35|0
1609232240000|2020-12-29 08:57:20|22276.11|22276.11|22278.17|22278.17|22278.17|22278.17|22276.11|22276.11|0
1609232250000|2020-12-29 08:57:30|22277.39|22277.39|22278.77|22278.77|22278.77|22278.77|22277.39|22277.39|0
1609232260000|2020-12-29 08:57:40|22280.16|22280.16|22278.57|22278.57|22280.16|22280.16|22278.57|22278.57|0
1609232270000|2020-12-29 08:57:50|22277.18|22277.18|22277.04|22277.04|22277.18|22277.18|22275.48|22275.48|0
1609232280000|2020-12-29 08:58:00|22276.81|22276.81|22276.57|22276.57|22276.81|22276.81|22276.57|22276.57|0
1609232290000|2020-12-29 08:58:10|22274.66|22274.66|22274.66|22274.66|22274.66|22274.66|22274.66|22274.66|0
1609232300000|2020-12-29 08:58:20|22274.43|22274.43|22275.15|22275.15|22275.22|22275.22|22274.43|22274.43|0
1609232310000|2020-12-29 08:58:30|22275.08|22275.08|22275.34|22275.34|22275.41|22275.41|22275.08|22275.08|0
1609232320000|2020-12-29 08:58:40|22275.87|22275.87|22277.17|22277.17|22277.17|22277.17|22275.87|22275.87|0
1609232330000|2020-12-29 08:58:50|22276.39|22276.39|22272.68|22272.68|22277.17|22277.17|22272.68|22272.68|0
1609232340000|2020-12-29 08:59:00|22273.21|22273.21|22273.21|22273.21|22273.21|22273.21|22273.21|22273.21|0
1609232350000|2020-12-29 08:59:10|22272.15|22272.15|22271.11|22271.11|22272.68|22272.68|22271.11|22271.11|0
1609232360000|2020-12-29 08:59:20|22273.46|22273.46|22273.7|22273.7|22275.26|22275.26|22273.46|22273.46|0
1609232370000|2020-12-29 08:59:30|22275.29|22275.29|22277.45|22277.45|22279.55|22279.55|22275.29|22275.29|0
1609232380000|2020-12-29 08:59:40|22278.83|22278.83|22283.05|22283.05|22283.05|22283.05|22278.83|22278.83|0
1609232390000|2020-12-29 08:59:50|22283.83|22283.83|22279.27|22279.27|22283.83|22283.83|22279.27|22279.27|0
1609232400000|2020-12-29 09:00:00|22278.48|22278.48|22278.48|22278.48|22278.48|22278.48|22278.48|22278.48|0
1609232410000|2020-12-29 09:00:10|22278.69|22278.69|22286.55|22286.55|22286.55|22286.55|22278.69|22278.69|0
1609232420000|2020-12-29 09:00:20|22287.93|22287.93|22287.93|22287.93|22287.93|22287.93|22287.93|22287.93|0
1609232430000|2020-12-29 09:00:30|22288.59|22288.59|22291.8|22291.8|22291.8|22291.8|22287.9|22287.9|0
1609232440000|2020-12-29 09:00:40|22292.03|22292.03|22292.95|22292.95|22292.95|22292.95|22292.03|22292.03|0
1609232450000|2020-12-29 09:00:50|22293.48|22293.48|22291.89|22291.89|22293.48|22293.48|22291.89|22291.89|0
1609232460000|2020-12-29 09:01:00|22291.82|22291.82|22291.89|22291.89|22291.89|22291.89|22291.82|22291.82|0
1609232470000|2020-12-29 09:01:10|22294.01|22294.01|22299.55|22299.55|22299.77|22299.77|22294.01|22294.01|0
1609232480000|2020-12-29 09:01:20|22300.33|22300.33|22301.56|22301.56|22302.62|22302.62|22300.33|22300.33|0
1609232490000|2020-12-29 09:01:30|22302.93|22302.93|22306.09|22306.09|22306.09|22306.09|22302.93|22302.93|0
1609232500000|2020-12-29 09:01:40|22309.06|22309.06|22306.29|22306.29|22309.06|22309.06|22306.29|22306.29|0
1609232510000|2020-12-29 09:01:50|22303.14|22303.14|22296.27|22296.27|22303.14|22303.14|22296.27|22296.27|0
1609232520000|2020-12-29 09:02:00|22299.04|22299.04|22299.04|22299.04|22299.04|22299.04|22299.04|22299.04|0
1609232530000|2020-12-29 09:02:10|22300.61|22300.61|22303.79|22303.79|22303.79|22303.79|22300.61|22300.61|0
1609232550000|2020-12-29 09:02:30|22304.24|22304.24|22304.71|22304.71|22306.83|22306.83|22304.24|22304.24|0
1609232560000|2020-12-29 09:02:40|22306.25|22306.25|22312.76|22312.76|22312.76|22312.76|22306.25|22306.25|0
1609232570000|2020-12-29 09:02:50|22312.88|22312.88|22312.71|22312.71|22312.88|22312.88|22312.71|22312.71|0
1609232580000|2020-12-29 09:03:00|22314.88|22314.88|22330.37|22330.37|22330.37|22330.37|22314.88|22314.88|0
1609232590000|2020-12-29 09:03:10|22330.15|22330.15|22330.15|22330.15|22330.15|22330.15|22330.15|22330.15|0
1609232600000|2020-12-29 09:03:20|22329.92|22329.92|22347.56|22347.56|22347.56|22347.56|22329.92|22329.92|0
1609232610000|2020-12-29 09:03:30|22348.25|22348.25|22347.21|22347.21|22348.49|22348.49|22347.21|22347.21|0
1609232620000|2020-12-29 09:03:40|22346.7|22346.7|22346.03|22346.03|22346.82|22346.82|22346.03|22346.03|0
1609232630000|2020-12-29 09:03:50|22346.82|22346.82|22348.5|22348.5|22348.5|22348.5|22345.37|22345.37|0
1609232640000|2020-12-29 09:04:00|22347.97|22347.97|22347.26|22347.26|22348.04|22348.04|22347.26|22347.26|0
1609232650000|2020-12-29 09:04:10|22347.95|22347.95|22347.95|22347.95|22347.95|22347.95|22347.95|22347.95|0
1609232660000|2020-12-29 09:04:20|22348.63|22348.63|22350.03|22350.03|22350.03|22350.03|22347.26|22347.26|0
1609232670000|2020-12-29 09:04:30|22350.25|22350.25|22352.56|22352.56|22352.56|22352.56|22349.47|22349.47|0
1609232680000|2020-12-29 09:04:40|22352.79|22352.79|22355.63|22355.63|22356.16|22356.16|22352.79|22352.79|0
1609232690000|2020-12-29 09:04:50|22355.41|22355.41|22354.23|22354.23|22356|22356|22354.23|22354.23|0
1609232700000|2020-12-29 09:05:00|22354.35|22354.35|22370.72|22370.72|22370.72|22370.72|22354.35|22354.35|0
1609232710000|2020-12-29 09:05:10|22369.94|22369.94|22370.54|22370.54|22376.21|22376.21|22369.94|22369.94|0
1609232720000|2020-12-29 09:05:20|22370.4|22370.4|22361.97|22361.97|22370.4|22370.4|22361.97|22361.97|0
1609232730000|2020-12-29 09:05:30|22360.66|22360.66|22362.41|22362.41|22362.78|22362.78|22360.66|22360.66|0
1609232740000|2020-12-29 09:05:40|22362.85|22362.85|22365.84|22365.84|22365.84|22365.84|22362.85|22362.85|0
1609232750000|2020-12-29 09:05:50|22366.05|22366.05|22370.08|22370.08|22370.08|22370.08|22366.05|22366.05|0
1609232760000|2020-12-29 09:06:00|22363.2|22363.2|22362.98|22362.98|22363.2|22363.2|22362.98|22362.98|0
1609232770000|2020-12-29 09:06:10|22363.05|22363.05|22361.13|22361.13|22363.05|22363.05|22360.28|22360.28|0
1609232780000|2020-12-29 09:06:20|22361.06|22361.06|22361.29|22361.29|22361.29|22361.29|22361.06|22361.06|0
1609232790000|2020-12-29 09:06:30|22361.87|22361.87|22363.95|22363.95|22363.95|22363.95|22361.68|22361.68|0
1609232800000|2020-12-29 09:06:40|22364.34|22364.34|22370.61|22370.61|22370.83|22370.83|22364.34|22364.34|0
1609232810000|2020-12-29 09:06:50|22370.54|22370.54|22369.15|22369.15|22370.54|22370.54|22369.15|22369.15|0
1609232820000|2020-12-29 09:07:00|22374.24|22374.24|22376.4|22376.4|22376.4|22376.4|22374.24|22374.24|0
1609232830000|2020-12-29 09:07:10|22375.08|22375.08|22376.23|22376.23|22376.46|22376.46|22374.84|22374.84|0
1609232840000|2020-12-29 09:07:20|22376.03|22376.03|22373.47|22373.47|22376.03|22376.03|22373.47|22373.47|0
1609232850000|2020-12-29 09:07:30|22368.14|22368.14|22369.02|22369.02|22369.02|22369.02|22367.31|22367.31|0
1609232870000|2020-12-29 09:07:50|22369.7|22369.7|22371.3|22371.3|22371.82|22371.82|22369.7|22369.7|0
1609232880000|2020-12-29 09:08:00|22371.51|22371.51|22370.38|22370.38|22371.58|22371.58|22370.38|22370.38|0
1609232900000|2020-12-29 09:08:20|22369.69|22369.69|22370.6|22370.6|22371.05|22371.05|22369.69|22369.69|0
1609232910000|2020-12-29 09:08:30|22377.16|22377.16|22378.49|22378.49|22378.49|22378.49|22377.16|22377.16|0
1609232920000|2020-12-29 09:08:40|22379.16|22379.16|22384.99|22384.99|22388.96|22388.96|22379.16|22379.16|0
1609232930000|2020-12-29 09:08:50|22379.39|22379.39|22375.93|22375.93|22379.39|22379.39|22375.25|22375.25|0
1609232940000|2020-12-29 09:09:00|22378.28|22378.28|22378.21|22378.21|22378.28|22378.28|22378.21|22378.21|0
1609232950000|2020-12-29 09:09:10|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|22384.96|0
1609232960000|2020-12-29 09:09:20|22386.34|22386.34|22386.65|22386.65|22386.65|22386.65|22386.34|22386.34|0
1609232970000|2020-12-29 09:09:30|22387.97|22387.97|22393.67|22393.67|22393.67|22393.67|22387.97|22387.97|0
1609232980000|2020-12-29 09:09:40|22395.05|22395.05|22395.3|22395.3|22398.78|22398.78|22395.05|22395.05|0
1609232990000|2020-12-29 09:09:50|22391.21|22391.21|22393.86|22393.86|22393.86|22393.86|22389.73|22389.73|0
1609233000000|2020-12-29 09:10:00|22394.08|22394.08|22399.56|22399.56|22399.56|22399.56|22394.08|22394.08|0
1609233010000|2020-12-29 09:10:10|22402.78|22402.78|22403.59|22403.59|22406.72|22406.72|22402.78|22402.78|0
1609233020000|2020-12-29 09:10:20|22403.86|22403.86|22405.15|22405.15|22405.43|22405.43|22403.82|22403.82|0
1609233030000|2020-12-29 09:10:30|22407.91|22407.91|22407.91|22407.91|22407.91|22407.91|22407.91|22407.91|0
1609233040000|2020-12-29 09:10:40|22408.03|22408.03|22403.52|22403.52|22408.03|22408.03|22403.52|22403.52|0
1609233050000|2020-12-29 09:10:50|22405.09|22405.09|22403.52|22403.52|22405.09|22405.09|22403.52|22403.52|0
1609233060000|2020-12-29 09:11:00|22404.85|22404.85|22399.26|22399.26|22407.98|22407.98|22399.26|22399.26|0
1609233070000|2020-12-29 09:11:10|22398.57|22398.57|22398.35|22398.35|22398.57|22398.57|22398.35|22398.35|0
1609233080000|2020-12-29 09:11:20|22401.05|22401.05|22400.92|22400.92|22401.05|22401.05|22400.92|22400.92|0
1609233090000|2020-12-29 09:11:30|22401.05|22401.05|22401.74|22401.74|22401.74|22401.74|22401.05|22401.05|0
1609233110000|2020-12-29 09:11:50|22400.17|22400.17|22396.38|22396.38|22400.17|22400.17|22396.38|22396.38|0
1609233120000|2020-12-29 09:12:00|22396.83|22396.83|22400.64|22400.64|22400.64|22400.64|22396.6|22396.6|0
1609233130000|2020-12-29 09:12:10|22403.41|22403.41|22407.18|22407.18|22409.22|22409.22|22403.41|22403.41|0
1609233140000|2020-12-29 09:12:20|22407.38|22407.38|22407.38|22407.38|22407.38|22407.38|22407.38|22407.38|0
1609233150000|2020-12-29 09:12:30|22408.06|22408.06|22419.24|22419.24|22419.24|22419.24|22408.06|22408.06|0
1609233160000|2020-12-29 09:12:40|22420.03|22420.03|22424.18|22424.18|22424.18|22424.18|22420.03|22420.03|0
1609233170000|2020-12-29 09:12:50|22425.55|22425.55|22425.55|22425.55|22425.55|22425.55|22425.55|22425.55|0
1609233180000|2020-12-29 09:13:00|22425.91|22425.91|22423.11|22423.11|22427.35|22427.35|22422.42|22422.42|0
1609233190000|2020-12-29 09:13:10|22423.17|22423.17|22417.46|22417.46|22423.17|22423.17|22416.77|22416.77|0
1609233200000|2020-12-29 09:13:20|22417.65|22417.65|22417.65|22417.65|22417.65|22417.65|22417.65|22417.65|0
1609233210000|2020-12-29 09:13:30|22418.97|22418.97|22418.9|22418.9|22418.97|22418.97|22418.9|22418.9|0
1609233220000|2020-12-29 09:13:40|22417.58|22417.58|22421.67|22421.67|22421.67|22421.67|22417.58|22417.58|0
1609233230000|2020-12-29 09:13:50|22420.29|22420.29|22420.29|22420.29|22420.29|22420.29|22420.29|22420.29|0
1609233250000|2020-12-29 09:14:10|22419.6|22419.6|22420.98|22420.98|22420.98|22420.98|22419.6|22419.6|0
1609233260000|2020-12-29 09:14:20|22421.76|22421.76|22420.43|22420.43|22421.76|22421.76|22419.75|22419.75|0
1609233270000|2020-12-29 09:14:30|22418.08|22418.08|22417.3|22417.3|22418.87|22418.87|22417.3|22417.3|0
1609233280000|2020-12-29 09:14:40|22418.08|22418.08|22417.86|22417.86|22418.08|22418.08|22417.86|22417.86|0
1609233290000|2020-12-29 09:14:50|22417.63|22417.63|22409.55|22409.55|22417.86|22417.86|22409.55|22409.55|0
1609233300000|2020-12-29 09:15:00|22408.16|22408.16|22411.72|22411.72|22411.72|22411.72|22406.77|22406.77|0
1609233310000|2020-12-29 09:15:10|22413.05|22413.05|22411.72|22411.72|22413.05|22413.05|22411.72|22411.72|0
1609233320000|2020-12-29 09:15:20|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|22409.37|0
1609233330000|2020-12-29 09:15:30|22408.92|22408.92|22415.96|22415.96|22416.74|22416.74|22406.91|22406.91|0
1609233340000|2020-12-29 09:15:40|22415.17|22415.17|22415.57|22415.57|22415.57|22415.57|22414.79|22414.79|0
1609233350000|2020-12-29 09:15:50|22416.35|22416.35|22419.72|22419.72|22419.72|22419.72|22415.57|22415.57|0
1609233360000|2020-12-29 09:16:00|22419.5|22419.5|22423.35|22423.35|22423.35|22423.35|22417.89|22417.89|0
1609233370000|2020-12-29 09:16:10|22427.87|22427.87|22431.34|22431.34|22431.56|22431.56|22427.87|22427.87|0
1609233380000|2020-12-29 09:16:20|22434.11|22434.11|22434.89|22434.89|22434.89|22434.89|22434.11|22434.11|0
1609233390000|2020-12-29 09:16:30|22435.74|22435.74|22440.44|22440.44|22440.44|22440.44|22435.67|22435.67|0
1609233400000|2020-12-29 09:16:40|22444.54|22444.54|22445.68|22445.68|22445.68|22445.68|22444.54|22444.54|0
1609233410000|2020-12-29 09:16:50|22446.37|22446.37|22449.81|22449.81|22450.46|22450.46|22446.37|22446.37|0
1609233420000|2020-12-29 09:17:00|22451.2|22451.2|22449.03|22449.03|22453.09|22453.09|22446.26|22446.26|0
1609233430000|2020-12-29 09:17:10|22451.74|22451.74|22453.12|22453.12|22453.12|22453.12|22451.74|22451.74|0
1609233440000|2020-12-29 09:17:20|22457.26|22457.26|22454.61|22454.61|22457.26|22457.26|22453.29|22453.29|0
1609233450000|2020-12-29 09:17:30|22455.94|22455.94|22466.74|22466.74|22466.74|22466.74|22454.55|22454.55|0
1609233460000|2020-12-29 09:17:40|22463.9|22463.9|22463.01|22463.01|22466.61|22466.61|22461.19|22461.19|0
1609233470000|2020-12-29 09:17:50|22465.77|22465.77|22467.35|22467.35|22467.35|22467.35|22465.77|22465.77|0
1609233480000|2020-12-29 09:18:00|22472.31|22472.31|22473.69|22473.69|22473.69|22473.69|22472.31|22472.31|0
1609233490000|2020-12-29 09:18:10|22472.37|22472.37|22474.66|22474.66|22475.12|22475.12|22470.9|22470.9|0
1609233500000|2020-12-29 09:18:20|22474.86|22474.86|22473.41|22473.41|22474.86|22474.86|22472.09|22472.09|0
1609233510000|2020-12-29 09:18:30|22472.09|22472.09|22479.19|22479.19|22479.19|22479.19|22472.09|22472.09|0
1609233520000|2020-12-29 09:18:40|22477.87|22477.87|22480.64|22480.64|22480.64|22480.64|22477.87|22477.87|0
1609233530000|2020-12-29 09:18:50|22481.32|22481.32|22477.68|22477.68|22481.32|22481.32|22475.67|22475.67|0
1609233540000|2020-12-29 09:19:00|22479.01|22479.01|22476.94|22476.94|22479.01|22479.01|22476.94|22476.94|0
1609233550000|2020-12-29 09:19:10|22476.82|22476.82|22477.51|22477.51|22477.51|22477.51|22476.82|22476.82|0
1609233560000|2020-12-29 09:19:20|22476.12|22476.12|22476.17|22476.17|22476.17|22476.17|22475.49|22475.49|0
1609233570000|2020-12-29 09:19:30|22477.73|22477.73|22481.93|22481.93|22481.93|22481.93|22477.73|22477.73|0
1609233580000|2020-12-29 09:19:40|22490.84|22490.84|22490.95|22490.95|22493|22493|22490.84|22490.84|0
1609233590000|2020-12-29 09:19:50|22489.58|22489.58|22487.91|22487.91|22489.58|22489.58|22487.47|22487.47|0
1609233600000|2020-12-29 09:20:00|22486.59|22486.59|22486.59|22486.59|22486.59|22486.59|22486.59|22486.59|0
1609233610000|2020-12-29 09:20:10|22487.97|22487.97|22485.2|22485.2|22487.97|22487.97|22485.2|22485.2|0
1609233620000|2020-12-29 09:20:20|22487.55|22487.55|22484.42|22484.42|22487.91|22487.91|22484.42|22484.42|0
1609233630000|2020-12-29 09:20:30|22483.73|22483.73|22482.35|22482.35|22483.73|22483.73|22482.35|22482.35|0
1609233640000|2020-12-29 09:20:40|22481.56|22481.56|22482.89|22482.89|22482.89|22482.89|22481.56|22481.56|0
1609233650000|2020-12-29 09:20:50|22482.76|22482.76|22474.05|22474.05|22482.76|22482.76|22474.05|22474.05|0
1609233660000|2020-12-29 09:21:00|22473.59|22473.59|22470.47|22470.47|22473.59|22473.59|22470.24|22470.24|0
1609233670000|2020-12-29 09:21:10|22470.25|22470.25|22471.4|22471.4|22471.63|22471.63|22470.25|22470.25|0
1609233680000|2020-12-29 09:21:20|22472.19|22472.19|22470.62|22470.62|22472.19|22472.19|22469.24|22469.24|0
1609233690000|2020-12-29 09:21:30|22469.24|22469.24|22472.79|22472.79|22472.79|22472.79|22469.24|22469.24|0
1609233700000|2020-12-29 09:21:40|22474.95|22474.95|22474.17|22474.17|22474.95|22474.95|22474.17|22474.17|0
1609233710000|2020-12-29 09:21:50|22475.5|22475.5|22476.81|22476.81|22477.04|22477.04|22474.17|22474.17|0
1609233720000|2020-12-29 09:22:00|22476.87|22476.87|22476.94|22476.94|22476.94|22476.94|22476.87|22476.87|0
1609233730000|2020-12-29 09:22:10|22473.39|22473.39|22473.39|22473.39|22473.39|22473.39|22473.39|22473.39|0
1609233740000|2020-12-29 09:22:20|22476.88|22476.88|22476.88|22476.88|22476.88|22476.88|22476.88|22476.88|0
1609233750000|2020-12-29 09:22:30|22480.05|22480.05|22480.28|22480.28|22480.28|22480.28|22480.05|22480.05|0
1609233760000|2020-12-29 09:22:40|22483.05|22483.05|22483.05|22483.05|22483.05|22483.05|22483.05|22483.05|0
1609233770000|2020-12-29 09:22:50|22482.36|22482.36|22491.04|22491.04|22491.04|22491.04|22482.36|22482.36|0
1609233780000|2020-12-29 09:23:00|22492.42|22492.42|22495.76|22495.76|22497.13|22497.13|22492.42|22492.42|0
1609233790000|2020-12-29 09:23:10|22494.38|22494.38|22498.11|22498.11|22498.11|22498.11|22494.38|22494.38|0
1609233800000|2020-12-29 09:23:20|22499.49|22499.49|22497.91|22497.91|22499.93|22499.93|22496.35|22496.35|0
1609233810000|2020-12-29 09:23:30|22496.53|22496.53|22501.52|22501.52|22501.52|22501.52|22496.53|22496.53|0
1609233820000|2020-12-29 09:23:40|22501.93|22501.93|22500.36|22500.36|22501.93|22501.93|22500.36|22500.36|0
1609233830000|2020-12-29 09:23:50|22500.94|22500.94|22501.09|22501.09|22501.09|22501.09|22500.75|22500.75|0
1609233840000|2020-12-29 09:24:00|22500.4|22500.4|22498.63|22498.63|22500.4|22500.4|22496.37|22496.37|0
1609233850000|2020-12-29 09:24:10|22494.48|22494.48|22492.48|22492.48|22494.48|22494.48|22492.35|22492.35|0
1609233860000|2020-12-29 09:24:20|22491.79|22491.79|22489.62|22489.62|22491.79|22491.79|22487.56|22487.56|0
1609233870000|2020-12-29 09:24:30|22490.07|22490.07|22489.18|22489.18|22491.83|22491.83|22489.18|22489.18|0
1609233880000|2020-12-29 09:24:40|22490.56|22490.56|22485.09|22485.09|22490.56|22490.56|22484.41|22484.41|0
1609233890000|2020-12-29 09:24:50|22487.8|22487.8|22487.8|22487.8|22487.8|22487.8|22487.8|22487.8|0
1609233900000|2020-12-29 09:25:00|22486.48|22486.48|22484.89|22484.89|22486.48|22486.48|22483.42|22483.42|0
1609233910000|2020-12-29 09:25:10|22483.51|22483.51|22484.62|22484.62|22485.58|22485.58|22483.51|22483.51|0
1609233920000|2020-12-29 09:25:20|22483.93|22483.93|22483.11|22483.11|22484.72|22484.72|22483.11|22483.11|0
1609233930000|2020-12-29 09:25:30|22482.91|22482.91|22482.91|22482.91|22482.91|22482.91|22482.91|22482.91|0
1609233940000|2020-12-29 09:25:40|22483.03|22483.03|22483.17|22483.17|22483.17|22483.17|22482.98|22482.98|0
1609233950000|2020-12-29 09:25:50|22482.82|22482.82|22482.82|22482.82|22482.82|22482.82|22482.82|22482.82|0
1609233960000|2020-12-29 09:26:00|22484.14|22484.14|22482.77|22482.77|22484.14|22484.14|22482.77|22482.77|0
1609233970000|2020-12-29 09:26:10|22481.44|22481.44|22491.79|22491.79|22491.79|22491.79|22481.44|22481.44|0
1609233980000|2020-12-29 09:26:20|22493.18|22493.18|22498.19|22498.19|22498.19|22498.19|22493.18|22493.18|0
1609233990000|2020-12-29 09:26:30|22500.96|22500.96|22499.57|22499.57|22500.96|22500.96|22499.57|22499.57|0
1609234000000|2020-12-29 09:26:40|22502.28|22502.28|22503.67|22503.67|22503.67|22503.67|22502.28|22502.28|0
1609234020000|2020-12-29 09:27:00|22503.22|22503.22|22491.92|22491.92|22503.22|22503.22|22491.92|22491.92|0
1609234030000|2020-12-29 09:27:10|22491.53|22491.53|22500.53|22500.53|22500.53|22500.53|22490.15|22490.15|0
1609234040000|2020-12-29 09:27:20|22498.52|22498.52|22499.54|22499.54|22499.78|22499.78|22498.45|22498.45|0
1609234050000|2020-12-29 09:27:30|22500.92|22500.92|22511.42|22511.42|22511.42|22511.42|22500.92|22500.92|0
1609234060000|2020-12-29 09:27:40|22510.63|22510.63|22507.91|22507.91|22510.63|22510.63|22507.25|22507.25|0
1609234070000|2020-12-29 09:27:50|22509.24|22509.24|22509.12|22509.12|22509.24|22509.24|22509.12|22509.12|0
1609234080000|2020-12-29 09:28:00|22510.5|22510.5|22514.89|22514.89|22514.89|22514.89|22510.5|22510.5|0
1609234090000|2020-12-29 09:28:10|22516.28|22516.28|22516.28|22516.28|22516.96|22516.96|22516.28|22516.28|0
1609234100000|2020-12-29 09:28:20|22516.16|22516.16|22516.04|22516.04|22516.16|22516.16|22515.92|22515.92|0
1609234110000|2020-12-29 09:28:30|22515.92|22515.92|22517.31|22517.31|22517.31|22517.31|22515.92|22515.92|0
1609234120000|2020-12-29 09:28:40|22518.69|22518.69|22519.38|22519.38|22520.07|22520.07|22518.69|22518.69|0
1609234130000|2020-12-29 09:28:50|22517.99|22517.99|22517.77|22517.77|22517.99|22517.99|22517.77|22517.77|0
1609234140000|2020-12-29 09:29:00|22518.55|22518.55|22525.09|22525.09|22525.09|22525.09|22518.55|22518.55|0
1609234150000|2020-12-29 09:29:10|22525.87|22525.87|22530.4|22530.4|22530.4|22530.4|22525.87|22525.87|0
1609234160000|2020-12-29 09:29:20|22530.84|22530.84|22534.51|22534.51|22534.58|22534.58|22530.84|22530.84|0
1609234170000|2020-12-29 09:29:30|22534.45|22534.45|22539.62|22539.62|22539.62|22539.62|22531.68|22531.68|0
1609234180000|2020-12-29 09:29:40|22541.91|22541.91|22548.47|22548.47|22551.85|22551.85|22541.91|22541.91|0
1609234190000|2020-12-29 09:29:50|22548.11|22548.11|22554.46|22554.46|22554.46|22554.46|22548.11|22548.11|0
1609234200000|2020-12-29 09:30:00|22548.11|22548.11|22551.74|22551.74|22553.5|22553.5|22546.73|22546.73|0
1609234210000|2020-12-29 09:30:10|22551.96|22551.96|22560.66|22560.66|22562.73|22562.73|22551.96|22551.96|0
1609234220000|2020-12-29 09:30:20|22559.28|22559.28|22553.44|22553.44|22559.28|22559.28|22553.44|22553.44|0
1609234230000|2020-12-29 09:30:30|22552.75|22552.75|22555.63|22555.63|22555.63|22555.63|22552.75|22552.75|0
1609234240000|2020-12-29 09:30:40|22555.18|22555.18|22547.4|22547.4|22557.88|22557.88|22547.4|22547.4|0
1609234250000|2020-12-29 09:30:50|22548.79|22548.79|22542.48|22542.48|22548.79|22548.79|22542.48|22542.48|0
1609234260000|2020-12-29 09:31:00|22545.25|22545.25|22546.8|22546.8|22547.02|22547.02|22545.25|22545.25|0
1609234270000|2020-12-29 09:31:10|22542.7|22542.7|22542.7|22542.7|22542.7|22542.7|22541.38|22541.38|0
1609234280000|2020-12-29 09:31:20|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|22539.95|0
1609234290000|2020-12-29 09:31:30|22543.4|22543.4|22546.87|22546.87|22546.87|22546.87|22543.4|22543.4|0
1609234300000|2020-12-29 09:31:40|22547.56|22547.56|22552.27|22552.27|22553.6|22553.6|22547.56|22547.56|0
1609234310000|2020-12-29 09:31:50|22552.73|22552.73|22554.25|22554.25|22554.25|22554.25|22552.73|22552.73|0
1609234320000|2020-12-29 09:32:00|22554.36|22554.36|22546.12|22546.12|22554.36|22554.36|22546.12|22546.12|0
1609234330000|2020-12-29 09:32:10|22547.5|22547.5|22547.5|22547.5|22549.07|22549.07|22547.5|22547.5|0
1609234340000|2020-12-29 09:32:20|22546.81|22546.81|22547.59|22547.59|22547.59|22547.59|22545.48|22545.48|0
1609234350000|2020-12-29 09:32:30|22550.36|22550.36|22551.88|22551.88|22556.01|22556.01|22550.36|22550.36|0
1609234360000|2020-12-29 09:32:40|22550.31|22550.31|22541.57|22541.57|22550.31|22550.31|22541.57|22541.57|0
1609234370000|2020-12-29 09:32:50|22541.46|22541.46|22547.12|22547.12|22547.12|22547.12|22541.46|22541.46|0
1609234380000|2020-12-29 09:33:00|22548.89|22548.89|22549.58|22549.58|22549.58|22549.58|22548.89|22548.89|0
1609234390000|2020-12-29 09:33:10|22548.2|22548.2|22545.4|22545.4|22548.2|22548.2|22545.4|22545.4|0
1609234400000|2020-12-29 09:33:20|22544.62|22544.62|22544.75|22544.75|22545.88|22545.88|22543.83|22543.83|0
1609234410000|2020-12-29 09:33:30|22544.62|22544.62|22546|22546|22546|22546|22544.62|22544.62|0
1609234420000|2020-12-29 09:33:40|22546.07|22546.07|22546.07|22546.07|22546.07|22546.07|22546.07|22546.07|0
1609234430000|2020-12-29 09:33:50|22545.28|22545.28|22536.76|22536.76|22545.28|22545.28|22536.75|22536.75|0
1609234440000|2020-12-29 09:34:00|22536.07|22536.07|22534.12|22534.12|22536.07|22536.07|22530.37|22530.37|0
1609234450000|2020-12-29 09:34:10|22534.81|22534.81|22534.81|22534.81|22536.14|22536.14|22534.81|22534.81|0
1609234460000|2020-12-29 09:34:20|22533.24|22533.24|22531.99|22531.99|22533.24|22533.24|22529.98|22529.98|0
1609234470000|2020-12-29 09:34:30|22530.66|22530.66|22532.05|22532.05|22532.05|22532.05|22530.66|22530.66|0
1609234480000|2020-12-29 09:34:40|22533.61|22533.61|22532.23|22532.23|22533.61|22533.61|22532.23|22532.23|0
1609234490000|2020-12-29 09:34:50|22533.61|22533.61|22531.82|22531.82|22533.61|22533.61|22531.82|22531.82|0
1609234500000|2020-12-29 09:35:00|22533.99|22533.99|22538.73|22538.73|22538.73|22538.73|22533.99|22533.99|0
1609234510000|2020-12-29 09:35:10|22538.59|22538.59|22547.88|22547.88|22547.88|22547.88|22538.59|22538.59|0
1609234520000|2020-12-29 09:35:20|22548|22548|22555.96|22555.96|22556.41|22556.41|22548|22548|0
1609234530000|2020-12-29 09:35:30|22559.64|22559.64|22560.24|22560.24|22561.02|22561.02|22559.58|22559.58|0
1609234540000|2020-12-29 09:35:40|22558.63|22558.63|22558.19|22558.19|22560.22|22560.22|22558.19|22558.19|0
1609234550000|2020-12-29 09:35:50|22556.81|22556.81|22568.56|22568.56|22568.56|22568.56|22556.81|22556.81|0
1609234560000|2020-12-29 09:36:00|22568.78|22568.78|22566.28|22566.28|22569.57|22569.57|22564.51|22564.51|0
1609234570000|2020-12-29 09:36:10|22565.6|22565.6|22557.25|22557.25|22565.6|22565.6|22557.25|22557.25|0
1609234580000|2020-12-29 09:36:20|22557.31|22557.31|22558.23|22558.23|22558.23|22558.23|22557.31|22557.31|0
1609234590000|2020-12-29 09:36:30|22560.4|22560.4|22560.4|22560.4|22561.78|22561.78|22560.4|22560.4|0
1609234600000|2020-12-29 09:36:40|22560.16|22560.16|22562.81|22562.81|22562.81|22562.81|22560.16|22560.16|0
1609234610000|2020-12-29 09:36:50|22564.14|22564.14|22563|22563|22565.71|22565.71|22563|22563|0
1609234620000|2020-12-29 09:37:00|22564.57|22564.57|22558.91|22558.91|22564.57|22564.57|22558.91|22558.91|0
1609234630000|2020-12-29 09:37:10|22561.66|22561.66|22563.23|22563.23|22566|22566|22561.66|22561.66|0
1609234650000|2020-12-29 09:37:30|22566|22566|22567.32|22567.32|22567.32|22567.32|22566|22566|0
1609234660000|2020-12-29 09:37:40|22569.38|22569.38|22579.35|22579.35|22579.35|22579.35|22569.38|22569.38|0
1609234670000|2020-12-29 09:37:50|22580.92|22580.92|22585.04|22585.04|22585.04|22585.04|22580.92|22580.92|0
1609234680000|2020-12-29 09:38:00|22590.76|22590.76|22592.49|22592.49|22596.58|22596.58|22589.19|22589.19|0
1609234690000|2020-12-29 09:38:10|22596.64|22596.64|22596.58|22596.58|22597.9|22597.9|22595.25|22595.25|0
1609234700000|2020-12-29 09:38:20|22598.93|22598.93|22590.47|22590.47|22598.93|22598.93|22590.47|22590.47|0
1609234710000|2020-12-29 09:38:30|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|22591.8|0
1609234720000|2020-12-29 09:38:40|22593.18|22593.18|22595.44|22595.44|22595.44|22595.44|22592.55|22592.55|0
1609234730000|2020-12-29 09:38:50|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|22598.21|0
1609234740000|2020-12-29 09:39:00|22595.44|22595.44|22595.44|22595.44|22595.44|22595.44|22594.75|22594.75|0
1609234750000|2020-12-29 09:39:10|22596.76|22596.76|22594.73|22594.73|22597.5|22597.5|22594.73|22594.73|0
1609234760000|2020-12-29 09:39:20|22596.11|22596.11|22596.26|22596.26|22596.26|22596.26|22595.48|22595.48|0
1609234770000|2020-12-29 09:39:30|22595.85|22595.85|22597.23|22597.23|22597.23|22597.23|22595.85|22595.85|0
1609234780000|2020-12-29 09:39:40|22595.85|22595.85|22595.53|22595.53|22595.85|22595.85|22594.14|22594.14|0
1609234790000|2020-12-29 09:39:50|22598.18|22598.18|22603.79|22603.79|22604.47|22604.47|22598.18|22598.18|0
1609234800000|2020-12-29 09:40:00|22603.44|22603.44|22605.92|22605.92|22605.92|22605.92|22600.26|22600.26|0
1609234810000|2020-12-29 09:40:10|22607.49|22607.49|22606.71|22606.71|22607.49|22607.49|22606.71|22606.71|0
1609234830000|2020-12-29 09:40:30|22607.4|22607.4|22599.09|22599.09|22607.4|22607.4|22599.09|22599.09|0
1609234850000|2020-12-29 09:40:50|22600.19|22600.19|22592.8|22592.8|22600.19|22600.19|22592.8|22592.8|0
1609234860000|2020-12-29 09:41:00|22585.81|22585.81|22590.15|22590.15|22590.15|22590.15|22583.94|22583.94|0
1609234870000|2020-12-29 09:41:10|22589.69|22589.69|22585.84|22585.84|22589.69|22589.69|22585.38|22585.38|0
1609234880000|2020-12-29 09:41:20|22585.61|22585.61|22585.61|22585.61|22585.61|22585.61|22585.61|22585.61|0
1609234890000|2020-12-29 09:41:30|22585.42|22585.42|22593.56|22593.56|22593.56|22593.56|22585.29|22585.29|0
1609234900000|2020-12-29 09:41:40|22598.98|22598.98|22595.55|22595.55|22598.98|22598.98|22595.55|22595.55|0
1609234910000|2020-12-29 09:41:50|22599.58|22599.58|22601.59|22601.59|22601.59|22601.59|22599.58|22599.58|0
1609234920000|2020-12-29 09:42:00|22601.81|22601.81|22598.63|22598.63|22601.81|22601.81|22598.63|22598.63|0
1609234930000|2020-12-29 09:42:10|22598.85|22598.85|22599.63|22599.63|22599.63|22599.63|22597.47|22597.47|0
1609234940000|2020-12-29 09:42:20|22602.34|22602.34|22603.16|22603.16|22603.16|22603.16|22602.34|22602.34|0
1609234950000|2020-12-29 09:42:30|22603.73|22603.73|22613.79|22613.79|22614.02|22614.02|22603.73|22603.73|0
1609234960000|2020-12-29 09:42:40|22615.17|22615.17|22615.17|22615.17|22615.17|22615.17|22615.17|22615.17|0
1609234970000|2020-12-29 09:42:50|22613.79|22613.79|22610.58|22610.58|22614.89|22614.89|22610.02|22610.02|0
1609234980000|2020-12-29 09:43:00|22610.35|22610.35|22609.75|22609.75|22611.13|22611.13|22609.02|22609.02|0
1609234990000|2020-12-29 09:43:10|22607.92|22607.92|22608.28|22608.28|22609.25|22609.25|22606.9|22606.9|0
1609235000000|2020-12-29 09:43:20|22608.97|22608.97|22609.65|22609.65|22609.65|22609.65|22608.97|22608.97|0
1609235010000|2020-12-29 09:43:30|22609.43|22609.43|22609.44|22609.44|22610.81|22610.81|22609.43|22609.43|0
1609235030000|2020-12-29 09:43:50|22609.22|22609.22|22610.6|22610.6|22610.6|22610.6|22609.22|22609.22|0
1609235040000|2020-12-29 09:44:00|22615.61|22615.61|22616.9|22616.9|22617.13|22617.13|22615.61|22615.61|0
1609235050000|2020-12-29 09:44:10|22619.25|22619.25|22623.14|22623.14|22623.14|22623.14|22619.25|22619.25|0
1609235060000|2020-12-29 09:44:20|22623.92|22623.92|22623.92|22623.92|22623.92|22623.92|22623.92|22623.92|0
1609235070000|2020-12-29 09:44:30|22624.15|22624.15|22618.1|22618.1|22624.15|22624.15|22618.1|22618.1|0
1609235080000|2020-12-29 09:44:40|22619.48|22619.48|22627.6|22627.6|22629.16|22629.16|22619.48|22619.48|0
1609235090000|2020-12-29 09:44:50|22622.66|22622.66|22619.23|22619.23|22622.66|22622.66|22619.23|22619.23|0
1609235100000|2020-12-29 09:45:00|22619.91|22619.91|22618.53|22618.53|22619.91|22619.91|22618.53|22618.53|0
1609235110000|2020-12-29 09:45:10|22619.91|22619.91|22623.46|22623.46|22625.62|22625.62|22619.91|22619.91|0
1609235120000|2020-12-29 09:45:20|22623.57|22623.57|22622.77|22622.77|22623.57|22623.57|22622.77|22622.77|0
1609235130000|2020-12-29 09:45:30|22622.65|22622.65|22618.56|22618.56|22622.65|22622.65|22618.56|22618.56|0
1609235140000|2020-12-29 09:45:40|22616.53|22616.53|22621.4|22621.4|22621.4|22621.4|22616.53|22616.53|0
1609235150000|2020-12-29 09:45:50|22620.96|22620.96|22619.81|22619.81|22620.96|22620.96|22619.59|22619.59|0
1609235160000|2020-12-29 09:46:00|22617.16|22617.16|22616.71|22616.71|22617.16|22617.16|22616.71|22616.71|0
1609235170000|2020-12-29 09:46:10|22616.02|22616.02|22625.61|22625.61|22625.61|22625.61|22616.02|22616.02|0
1609235180000|2020-12-29 09:46:20|22625.68|22625.68|22627.29|22627.29|22627.29|22627.29|22625.68|22625.68|0
1609235190000|2020-12-29 09:46:30|22625.91|22625.91|22624.38|22624.38|22625.91|22625.91|22624.38|22624.38|0
1609235200000|2020-12-29 09:46:40|22623|22623|22613.65|22613.65|22623|22623|22613.65|22613.65|0
1609235220000|2020-12-29 09:47:00|22612.08|22612.08|22612.08|22612.08|22612.08|22612.08|22612.08|22612.08|0
1609235230000|2020-12-29 09:47:10|22613.46|22613.46|22614.24|22614.24|22614.24|22614.24|22613.46|22613.46|0
1609235240000|2020-12-29 09:47:20|22611.47|22611.47|22611.47|22611.47|22611.47|22611.47|22611.47|22611.47|0
1609235260000|2020-12-29 09:47:40|22615.45|22615.45|22608.7|22608.7|22615.45|22615.45|22608.7|22608.7|0
1609235270000|2020-12-29 09:47:50|22607.82|22607.82|22607.38|22607.38|22607.82|22607.82|22607.38|22607.38|0
1609235280000|2020-12-29 09:48:00|22607.24|22607.24|22596.52|22596.52|22607.24|22607.24|22596.52|22596.52|0
1609235290000|2020-12-29 09:48:10|22597.9|22597.9|22599.86|22599.86|22601.24|22601.24|22597.9|22597.9|0
1609235300000|2020-12-29 09:48:20|22602.57|22602.57|22602.57|22602.57|22602.57|22602.57|22602.57|22602.57|0
1609235330000|2020-12-29 09:48:50|22603.89|22603.89|22604.68|22604.68|22604.68|22604.68|22603.89|22603.89|0
1609235340000|2020-12-29 09:49:00|22607.38|22607.38|22606.06|22606.06|22607.44|22607.44|22606.06|22606.06|0
1609235350000|2020-12-29 09:49:10|22608.83|22608.83|22608.83|22608.83|22608.83|22608.83|22608.83|22608.83|0
1609235360000|2020-12-29 09:49:20|22607.44|22607.44|22608.23|22608.23|22609.01|22609.01|22607.44|22607.44|0
1609235370000|2020-12-29 09:49:30|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|22609.01|0
1609235380000|2020-12-29 09:49:40|22609.27|22609.27|22611.92|22611.92|22612.7|22612.7|22609.27|22609.27|0
1609235390000|2020-12-29 09:49:50|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|22612.15|0
1609235400000|2020-12-29 09:50:00|22610.77|22610.77|22610.21|22610.21|22612.92|22612.92|22610.21|22610.21|0
1609235410000|2020-12-29 09:50:10|22611.6|22611.6|22610.21|22610.21|22611.6|22611.6|22610.21|22610.21|0
1609235420000|2020-12-29 09:50:20|22608.83|22608.83|22607.44|22607.44|22608.83|22608.83|22607.44|22607.44|0
1609235430000|2020-12-29 09:50:30|22608.83|22608.83|22616.24|22616.24|22616.46|22616.46|22608.83|22608.83|0
1609235440000|2020-12-29 09:50:40|22616.54|22616.54|22616.6|22616.6|22616.87|22616.87|22616.06|22616.06|0
1609235450000|2020-12-29 09:50:50|22616.8|22616.8|22617.98|22617.98|22618.05|22618.05|22616.73|22616.73|0
1609235460000|2020-12-29 09:51:00|22617.92|22617.92|22617.07|22617.07|22617.92|22617.92|22617.07|22617.07|0
1609235470000|2020-12-29 09:51:10|22618.4|22618.4|22619.78|22619.78|22619.78|22619.78|22618.4|22618.4|0
1609235480000|2020-12-29 09:51:20|22618.4|22618.4|22619.32|22619.32|22619.32|22619.32|22618.16|22618.16|0
1609235490000|2020-12-29 09:51:30|22622.49|22622.49|22622.13|22622.13|22624.3|22624.3|22621.69|22621.69|0
1609235500000|2020-12-29 09:51:40|22621.69|22621.69|22626.57|22626.57|22626.57|22626.57|22621.69|22621.69|0
1609235510000|2020-12-29 09:51:50|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|22627.95|0
1609235520000|2020-12-29 09:52:00|22622.01|22622.01|22614.12|22614.12|22622.01|22622.01|22614.12|22614.12|0
1609235530000|2020-12-29 09:52:10|22617.46|22617.46|22617.68|22617.68|22617.68|22617.68|22617.46|22617.46|0
1609235540000|2020-12-29 09:52:20|22617.61|22617.61|22623.08|22623.08|22623.08|22623.08|22617.61|22617.61|0
1609235550000|2020-12-29 09:52:30|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|22623.01|0
1609235560000|2020-12-29 09:52:40|22624.58|22624.58|22627.79|22627.79|22627.79|22627.79|22624.58|22624.58|0
1609235570000|2020-12-29 09:52:50|22628.14|22628.14|22631.86|22631.86|22632.64|22632.64|22628.14|22628.14|0
1609235580000|2020-12-29 09:53:00|22633.24|22633.24|22628.42|22628.42|22634.57|22634.57|22628.42|22628.42|0
1609235590000|2020-12-29 09:53:10|22629.75|22629.75|22632.52|22632.52|22632.52|22632.52|22629.75|22629.75|0
1609235600000|2020-12-29 09:53:20|22633.2|22633.2|22635.32|22635.32|22635.32|22635.32|22633.2|22633.2|0
1609235610000|2020-12-29 09:53:30|22633.94|22633.94|22636|22636|22636|22636|22633.94|22633.94|0
1609235620000|2020-12-29 09:53:40|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|22637.33|0
1609235630000|2020-12-29 09:53:50|22640.1|22640.1|22643.03|22643.03|22643.03|22643.03|22640.1|22640.1|0
1609235640000|2020-12-29 09:54:00|22641.71|22641.71|22640.32|22640.32|22641.71|22641.71|22640.32|22640.32|0
1609235650000|2020-12-29 09:54:10|22641.11|22641.11|22641.11|22641.11|22641.11|22641.11|22641.11|22641.11|0
1609235660000|2020-12-29 09:54:20|22641.33|22641.33|22642.65|22642.65|22642.65|22642.65|22641.33|22641.33|0
1609235670000|2020-12-29 09:54:30|22637.65|22637.65|22637.65|22637.65|22637.65|22637.65|22637.65|22637.65|0
1609235680000|2020-12-29 09:54:40|22632.16|22632.16|22628.7|22628.7|22632.16|22632.16|22628.7|22628.7|0
1609235690000|2020-12-29 09:54:50|22632.19|22632.19|22630.87|22630.87|22632.19|22632.19|22630.87|22630.87|0
1609235700000|2020-12-29 09:55:00|22629.48|22629.48|22628.39|22628.39|22629.48|22629.48|22628.39|22628.39|0
1609235710000|2020-12-29 09:55:10|22627.94|22627.94|22631.25|22631.25|22632.03|22632.03|22625.93|22625.93|0
1609235720000|2020-12-29 09:55:20|22630.56|22630.56|22633.45|22633.45|22633.45|22633.45|22630.56|22630.56|0
1609235730000|2020-12-29 09:55:30|22634.13|22634.13|22632.76|22632.76|22634.13|22634.13|22632.76|22632.76|0
1609235740000|2020-12-29 09:55:40|22632.28|22632.28|22632.41|22632.41|22632.41|22632.41|22632.28|22632.28|0
1609235750000|2020-12-29 09:55:50|22632.19|22632.19|22623.48|22623.48|22632.19|22632.19|22623.48|22623.48|0
1609235760000|2020-12-29 09:56:00|22623.26|22623.26|22622.8|22622.8|22623.26|22623.26|22622.8|22622.8|0
1609235770000|2020-12-29 09:56:10|22622.12|22622.12|22619.35|22619.35|22622.12|22622.12|22619.35|22619.35|0
1609235780000|2020-12-29 09:56:20|22615.2|22615.2|22619.35|22619.35|22619.35|22619.35|22615.2|22615.2|0
1609235790000|2020-12-29 09:56:30|22620.73|22620.73|22636.62|22636.62|22636.71|22636.71|22620.73|22620.73|0
1609235800000|2020-12-29 09:56:40|22637.4|22637.4|22636.71|22636.71|22637.4|22637.4|22636.71|22636.71|0
1609235820000|2020-12-29 09:57:00|22641.59|22641.59|22643.3|22643.3|22643.76|22643.76|22641.59|22641.59|0
1609235830000|2020-12-29 09:57:10|22643.42|22643.42|22644.75|22644.75|22646.13|22646.13|22643.42|22643.42|0
1609235840000|2020-12-29 09:57:20|22645.63|22645.63|22649.43|22649.43|22649.56|22649.56|22645.63|22645.63|0
1609235850000|2020-12-29 09:57:30|22648.99|22648.99|22646.76|22646.76|22648.99|22648.99|22646.76|22646.76|0
1609235860000|2020-12-29 09:57:40|22646.95|22646.95|22646.95|22646.95|22646.95|22646.95|22646.95|22646.95|0
1609235870000|2020-12-29 09:57:50|22647.4|22647.4|22646.71|22646.71|22647.4|22647.4|22646.71|22646.71|0
1609235880000|2020-12-29 09:58:00|22646.26|22646.26|22637.13|22637.13|22646.26|22646.26|22637.13|22637.13|0
1609235890000|2020-12-29 09:58:10|22635.74|22635.74|22633.35|22633.35|22635.74|22635.74|22633.35|22633.35|0
1609235900000|2020-12-29 09:58:20|22632.66|22632.66|22632.66|22632.66|22632.89|22632.89|22632.66|22632.66|0
1609235910000|2020-12-29 09:58:30|22629.9|22629.9|22625.09|22625.09|22629.9|22629.9|22625.09|22625.09|0
1609235920000|2020-12-29 09:58:40|22624.3|22624.3|22624.08|22624.08|22624.3|22624.3|22624.08|22624.08|0
1609235930000|2020-12-29 09:58:50|22624.28|22624.28|22624.08|22624.08|22624.28|22624.28|22624.08|22624.08|0
1609235940000|2020-12-29 09:59:00|22624.3|22624.3|22613.11|22613.11|22624.3|22624.3|22613.11|22613.11|0
1609235950000|2020-12-29 09:59:10|22610.34|22610.34|22610.34|22610.34|22614.43|22614.43|22610.34|22610.34|0
1609235960000|2020-12-29 09:59:20|22611.72|22611.72|22611.77|22611.77|22611.77|22611.77|22610.4|22610.4|0
1609235970000|2020-12-29 09:59:30|22611.32|22611.32|22611.32|22611.32|22611.77|22611.77|22611.09|22611.09|0
1609235990000|2020-12-29 09:59:50|22610.63|22610.63|22610.63|22610.63|22610.63|22610.63|22610.63|22610.63|0
1609236000000|2020-12-29 10:00:00|22609.31|22609.31|22610.68|22610.68|22610.68|22610.68|22609.31|22609.31|0
1609236010000|2020-12-29 10:00:10|22610.46|22610.46|22613.07|22613.07|22613.07|22613.07|22610.24|22610.24|0
1609236020000|2020-12-29 10:00:20|22613.18|22613.18|22613.18|22613.18|22613.18|22613.18|22613.18|22613.18|0
1609236030000|2020-12-29 10:00:30|22610.42|22610.42|22600.09|22600.09|22610.42|22610.42|22600.09|22600.09|0
1609236040000|2020-12-29 10:00:40|22600.15|22600.15|22599.95|22599.95|22600.15|22600.15|22599.95|22599.95|0
1609236050000|2020-12-29 10:00:50|22598.56|22598.56|22602.72|22602.72|22602.72|22602.72|22598.56|22598.56|0
1609236060000|2020-12-29 10:01:00|22602.83|22602.83|22600.7|22600.7|22602.83|22602.83|22600.7|22600.7|0
1609236070000|2020-12-29 10:01:10|22600.93|22600.93|22603.7|22603.7|22603.7|22603.7|22600.93|22600.93|0
1609236080000|2020-12-29 10:01:20|22603.92|22603.92|22606.72|22606.72|22606.72|22606.72|22603.92|22603.92|0
1609236090000|2020-12-29 10:01:30|22605.34|22605.34|22612.43|22612.43|22612.43|22612.43|22604.85|22604.85|0
1609236100000|2020-12-29 10:01:40|22616.32|22616.32|22618.48|22618.48|22618.48|22618.48|22616.13|22616.13|0
1609236120000|2020-12-29 10:02:00|22617.1|22617.1|22617.1|22617.1|22617.1|22617.1|22617.1|22617.1|0
1609236150000|2020-12-29 10:02:30|22616.96|22616.96|22617.1|22617.1|22617.1|22617.1|22616.9|22616.9|0
1609236160000|2020-12-29 10:02:40|22618.89|22618.89|22618.89|22618.89|22618.89|22618.89|22618.89|22618.89|0
1609236190000|2020-12-29 10:03:10|22619.58|22619.58|22619.51|22619.51|22620.26|22620.26|22619.51|22619.51|0
1609236200000|2020-12-29 10:03:20|22618.82|22618.82|22602.96|22602.96|22618.82|22618.82|22602.96|22602.96|0
1609236210000|2020-12-29 10:03:30|22601.4|22601.4|22598.08|22598.08|22601.4|22601.4|22598.08|22598.08|0
1609236220000|2020-12-29 10:03:40|22596.7|22596.7|22596.7|22596.7|22596.7|22596.7|22596.7|22596.7|0
1609236230000|2020-12-29 10:03:50|22593.99|22593.99|22595.24|22595.24|22595.24|22595.24|22593.87|22593.87|0
1609236240000|2020-12-29 10:04:00|22593.86|22593.86|22592.54|22592.54|22593.86|22593.86|22592.54|22592.54|0
1609236250000|2020-12-29 10:04:10|22593.92|22593.92|22593.92|22593.92|22593.92|22593.92|22593.92|22593.92|0
1609236260000|2020-12-29 10:04:20|22594.61|22594.61|22594.4|22594.4|22594.61|22594.61|22594.4|22594.4|0
1609236270000|2020-12-29 10:04:30|22593.71|22593.71|22587.33|22587.33|22593.71|22593.71|22587.33|22587.33|0
1609236280000|2020-12-29 10:04:40|22587.77|22587.77|22587.58|22587.58|22587.77|22587.77|22587.58|22587.58|0
1609236290000|2020-12-29 10:04:50|22584.81|22584.81|22584.43|22584.43|22584.81|22584.81|22584.43|22584.43|0
1609236310000|2020-12-29 10:05:10|22584.21|22584.21|22584.21|22584.21|22584.21|22584.21|22584.21|22584.21|0
1609236320000|2020-12-29 10:05:20|22587.7|22587.7|22586.58|22586.58|22587.91|22587.91|22586.58|22586.58|0
1609236330000|2020-12-29 10:05:30|22587.96|22587.96|22590.92|22590.92|22590.92|22590.92|22587.96|22587.96|0
1609236340000|2020-12-29 10:05:40|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|22590.25|0
1609236350000|2020-12-29 10:05:50|22591.64|22591.64|22598.78|22598.78|22598.78|22598.78|22591.64|22591.64|0
1609236370000|2020-12-29 10:06:10|22597.4|22597.4|22593.3|22593.3|22597.4|22597.4|22593.3|22593.3|0
1609236380000|2020-12-29 10:06:20|22591.98|22591.98|22591.98|22591.98|22591.98|22591.98|22591.98|22591.98|0
1609236390000|2020-12-29 10:06:30|22590.65|22590.65|22586.14|22586.14|22590.65|22590.65|22585.46|22585.46|0
1609236400000|2020-12-29 10:06:40|22580.67|22580.67|22582.05|22582.05|22582.05|22582.05|22580.67|22580.67|0
1609236420000|2020-12-29 10:07:00|22582.74|22582.74|22586.35|22586.35|22587.74|22587.74|22582.74|22582.74|0
1609236430000|2020-12-29 10:07:10|22585.66|22585.66|22580.85|22580.85|22585.66|22585.66|22580.85|22580.85|0
1609236460000|2020-12-29 10:07:40|22580.92|22580.92|22582.24|22582.24|22582.24|22582.24|22580.92|22580.92|0
1609236470000|2020-12-29 10:07:50|22582.18|22582.18|22584.95|22584.95|22584.95|22584.95|22582.18|22582.18|0
1609236480000|2020-12-29 10:08:00|22586.33|22586.33|22581.49|22581.49|22586.33|22586.33|22581.49|22581.49|0
1609236490000|2020-12-29 10:08:10|22581.27|22581.27|22582.66|22582.66|22582.66|22582.66|22581.27|22581.27|0
1609236510000|2020-12-29 10:08:30|22584.23|22584.23|22587|22587|22587|22587|22584.23|22584.23|0
1609236520000|2020-12-29 10:08:40|22587.69|22587.69|22587.69|22587.69|22587.69|22587.69|22587.69|22587.69|0
1609236530000|2020-12-29 10:08:50|22584.92|22584.92|22584.92|22584.92|22584.92|22584.92|22584.92|22584.92|0
1609236540000|2020-12-29 10:09:00|22584.99|22584.99|22580.89|22580.89|22584.99|22584.99|22580.89|22580.89|0
1609236550000|2020-12-29 10:09:10|22580.76|22580.76|22582.15|22582.15|22582.15|22582.15|22580.76|22580.76|0
1609236570000|2020-12-29 10:09:30|22582.09|22582.09|22582.15|22582.15|22582.15|22582.15|22582.09|22582.09|0
1609236580000|2020-12-29 10:09:40|22582.22|22582.22|22582.22|22582.22|22582.22|22582.22|22582.22|22582.22|0
1609236600000|2020-12-29 10:10:00|22586.37|22586.37|22592.63|22592.63|22592.63|22592.63|22586.37|22586.37|0
1609236610000|2020-12-29 10:10:10|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|22592.69|0
1609236620000|2020-12-29 10:10:20|22594.02|22594.02|22594.71|22594.71|22594.71|22594.71|22594.02|22594.02|0
1609236660000|2020-12-29 10:11:00|22594.82|22594.82|22593.71|22593.71|22595.28|22595.28|22593.71|22593.71|0
1609236670000|2020-12-29 10:11:10|22592.33|22592.33|22587.51|22587.51|22593.71|22593.71|22587.51|22587.51|0
1609236680000|2020-12-29 10:11:20|22587.71|22587.71|22589.07|22589.07|22589.07|22589.07|22587.65|22587.65|0
1609236690000|2020-12-29 10:11:30|22587.75|22587.75|22583.04|22583.04|22587.75|22587.75|22583.04|22583.04|0
1609236700000|2020-12-29 10:11:40|22581.56|22581.56|22580.09|22580.09|22581.56|22581.56|22578.77|22578.77|0
1609236710000|2020-12-29 10:11:50|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|22581.47|0
1609236720000|2020-12-29 10:12:00|22583.53|22583.53|22589.37|22589.37|22589.37|22589.37|22583.53|22583.53|0
1609236730000|2020-12-29 10:12:10|22590.75|22590.75|22590.87|22590.87|22590.87|22590.87|22590.75|22590.75|0
1609236740000|2020-12-29 10:12:20|22591.65|22591.65|22594.36|22594.36|22594.36|22594.36|22591.65|22591.65|0
1609236750000|2020-12-29 10:12:30|22594.6|22594.6|22593.72|22593.72|22595.98|22595.98|22593.72|22593.72|0
1609236760000|2020-12-29 10:12:40|22590.95|22590.95|22589.57|22589.57|22590.95|22590.95|22589.57|22589.57|0
1609236770000|2020-12-29 10:12:50|22590.35|22590.35|22595.3|22595.3|22596.61|22596.61|22590.35|22590.35|0
1609236800000|2020-12-29 10:13:20|22596.08|22596.08|22597.47|22597.47|22597.47|22597.47|22596.08|22596.08|0
1609236820000|2020-12-29 10:13:40|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|22597.91|0
1609236830000|2020-12-29 10:13:50|22599.28|22599.28|22601.86|22601.86|22604.1|22604.1|22599.28|22599.28|0
1609236840000|2020-12-29 10:14:00|22602.1|22602.1|22603|22603|22603|22603|22602.1|22602.1|0
1609236850000|2020-12-29 10:14:10|22604.39|22604.39|22603.76|22603.76|22604.39|22604.39|22602.37|22602.37|0
1609236870000|2020-12-29 10:14:30|22603.07|22603.07|22601.5|22601.5|22603.07|22603.07|22601.5|22601.5|0
1609236890000|2020-12-29 10:14:50|22602.83|22602.83|22605.48|22605.48|22605.48|22605.48|22602.83|22602.83|0
1609236900000|2020-12-29 10:15:00|22606.86|22606.86|22603.61|22603.61|22606.86|22606.86|22602.83|22602.83|0
1609236920000|2020-12-29 10:15:20|22604.4|22604.4|22608.54|22608.54|22608.54|22608.54|22604.4|22604.4|0
1609236950000|2020-12-29 10:15:50|22611.31|22611.31|22605.77|22605.77|22611.31|22611.31|22604.39|22604.39|0
1609236960000|2020-12-29 10:16:00|22604.45|22604.45|22599.64|22599.64|22604.45|22604.45|22599.64|22599.64|0
1609236970000|2020-12-29 10:16:10|22596.87|22596.87|22596.87|22596.87|22596.87|22596.87|22596.87|22596.87|0
1609236980000|2020-12-29 10:16:20|22598.25|22598.25|22596.87|22596.87|22598.25|22598.25|22596.87|22596.87|0
1609237000000|2020-12-29 10:16:40|22597.1|22597.1|22596.31|22596.31|22597.1|22597.1|22596.31|22596.31|0
1609237010000|2020-12-29 10:16:50|22596.24|22596.24|22595.71|22595.71|22597.1|22597.1|22595.71|22595.71|0
1609237020000|2020-12-29 10:17:00|22593.6|22593.6|22593.26|22593.26|22593.6|22593.6|22592.92|22592.92|0
1609237060000|2020-12-29 10:17:40|22593.14|22593.14|22585.74|22585.74|22593.14|22593.14|22585.74|22585.74|0
1609237070000|2020-12-29 10:17:50|22585.54|22585.54|22585.54|22585.54|22585.54|22585.54|22585.54|22585.54|0
1609237080000|2020-12-29 10:18:00|22585.76|22585.76|22585.99|22585.99|22585.99|22585.99|22585.76|22585.76|0
1609237090000|2020-12-29 10:18:10|22585.55|22585.55|22585.55|22585.55|22585.55|22585.55|22585.55|22585.55|0
1609237100000|2020-12-29 10:18:20|22584.22|22584.22|22582.6|22582.6|22584.22|22584.22|22581.22|22581.22|0
1609237110000|2020-12-29 10:18:30|22582.38|22582.38|22582.38|22582.38|22582.38|22582.38|22582.38|22582.38|0
1609237130000|2020-12-29 10:18:50|22582.44|22582.44|22582.44|22582.44|22582.44|22582.44|22582.44|22582.44|0
1609237140000|2020-12-29 10:19:00|22582.31|22582.31|22581.3|22581.3|22582.31|22582.31|22581.3|22581.3|0
1609237150000|2020-12-29 10:19:10|22579.29|22579.29|22576.52|22576.52|22579.29|22579.29|22576.52|22576.52|0
1609237170000|2020-12-29 10:19:30|22579.23|22579.23|22577.45|22577.45|22579.23|22579.23|22577.45|22577.45|0
1609237180000|2020-12-29 10:19:40|22577.67|22577.67|22580.15|22580.15|22580.15|22580.15|22577.67|22577.67|0
1609237190000|2020-12-29 10:19:50|22581.53|22581.53|22584.23|22584.23|22584.23|22584.23|22581.53|22581.53|0
1609237200000|2020-12-29 10:20:00|22580.2|22580.2|22580.2|22580.2|22580.2|22580.2|22580.2|22580.2|0
1609237210000|2020-12-29 10:20:10|22580.98|22580.98|22580.71|22580.71|22580.98|22580.98|22580.71|22580.71|0
1609237220000|2020-12-29 10:20:20|22580.93|22580.93|22580.93|22580.93|22580.93|22580.93|22580.93|22580.93|0
1609237240000|2020-12-29 10:20:40|22581.16|22581.16|22579.59|22579.59|22581.16|22581.16|22579.59|22579.59|0
1609237250000|2020-12-29 10:20:50|22580.05|22580.05|22580.73|22580.73|22580.73|22580.73|22580.05|22580.05|0
1609237260000|2020-12-29 10:21:00|22581.52|22581.52|22581.52|22581.52|22581.52|22581.52|22581.52|22581.52|0
1609237270000|2020-12-29 10:21:10|22578.03|22578.03|22578.03|22578.03|22578.03|22578.03|22578.03|22578.03|0
1609237280000|2020-12-29 10:21:20|22576.71|22576.71|22572.43|22572.43|22576.71|22576.71|22572.43|22572.43|0
1609237290000|2020-12-29 10:21:30|22575.14|22575.14|22573.76|22573.76|22575.14|22575.14|22573.76|22573.76|0
1609237300000|2020-12-29 10:21:40|22573.07|22573.07|22573.28|22573.28|22573.28|22573.28|22573.07|22573.07|0
1609237320000|2020-12-29 10:22:00|22576.89|22576.89|22577.11|22577.11|22577.11|22577.11|22576.89|22576.89|0
1609237330000|2020-12-29 10:22:10|22576.67|22576.67|22576.67|22576.67|22576.67|22576.67|22576.67|22576.67|0
1609237340000|2020-12-29 10:22:20|22578.23|22578.23|22578.23|22578.23|22578.23|22578.23|22578.23|22578.23|0
1609237350000|2020-12-29 10:22:30|22579.62|22579.62|22580.94|22580.94|22582.27|22582.27|22579.62|22579.62|0
1609237360000|2020-12-29 10:22:40|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|22582.27|0
1609237370000|2020-12-29 10:22:50|22584.33|22584.33|22569.97|22569.97|22584.33|22584.33|22569.97|22569.97|0
1609237380000|2020-12-29 10:23:00|22572.68|22572.68|22572.68|22572.68|22572.68|22572.68|22572.68|22572.68|0
1609237390000|2020-12-29 10:23:10|22574.06|22574.06|22568|22568|22575.63|22575.63|22568|22568|0
1609237400000|2020-12-29 10:23:20|22567.22|22567.22|22566.99|22566.99|22567.22|22567.22|22566.99|22566.99|0
1609237410000|2020-12-29 10:23:30|22567.68|22567.68|22568.1|22568.1|22568.1|22568.1|22567.68|22567.68|0
1609237420000|2020-12-29 10:23:40|22567.31|22567.31|22567.31|22567.31|22567.31|22567.31|22567.31|22567.31|0
1609237430000|2020-12-29 10:23:50|22565.93|22565.93|22567.31|22567.31|22567.31|22567.31|22565.93|22565.93|0
1609237440000|2020-12-29 10:24:00|22568|22568|22568|22568|22568|22568|22568|22568|0
1609237450000|2020-12-29 10:24:10|22569.39|22569.39|22570.71|22570.71|22570.71|22570.71|22569.39|22569.39|0
1609237460000|2020-12-29 10:24:20|22569.33|22569.33|22567.78|22567.78|22569.33|22569.33|22567.78|22567.78|0
1609237470000|2020-12-29 10:24:30|22569.16|22569.16|22569.16|22569.16|22569.16|22569.16|22569.16|22569.16|0
1609237480000|2020-12-29 10:24:40|22571.93|22571.93|22576.89|22576.89|22576.89|22576.89|22571.93|22571.93|0
1609237490000|2020-12-29 10:24:50|22572.8|22572.8|22571.42|22571.42|22572.8|22572.8|22571.42|22571.42|0
1609237500000|2020-12-29 10:25:00|22572.75|22572.75|22572.75|22572.75|22572.75|22572.75|22572.75|22572.75|0
1609237520000|2020-12-29 10:25:20|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|22574.32|0
1609237530000|2020-12-29 10:25:30|22575|22575|22576.89|22576.89|22576.89|22576.89|22574.12|22574.12|0
1609237550000|2020-12-29 10:25:50|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|22576.11|0
1609237560000|2020-12-29 10:26:00|22578.76|22578.76|22580.36|22580.36|22580.36|22580.36|22578.76|22578.76|0
1609237580000|2020-12-29 10:26:20|22577.95|22577.95|22576.74|22576.74|22578.63|22578.63|22572.65|22572.65|0
1609237590000|2020-12-29 10:26:30|22575.36|22575.36|22576.05|22576.05|22576.05|22576.05|22575.36|22575.36|0
1609237600000|2020-12-29 10:26:40|22575.82|22575.82|22575.82|22575.82|22575.82|22575.82|22575.82|22575.82|0
1609237610000|2020-12-29 10:26:50|22574.5|22574.5|22571.1|22571.1|22575.18|22575.18|22571.1|22571.1|0
1609237620000|2020-12-29 10:27:00|22570.87|22570.87|22570.87|22570.87|22570.87|22570.87|22570.87|22570.87|0
1609237630000|2020-12-29 10:27:10|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|22572.2|0
1609237640000|2020-12-29 10:27:20|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|22569.49|0
1609237650000|2020-12-29 10:27:30|22569.72|22569.72|22569.72|22569.72|22571.04|22571.04|22569.72|22569.72|0
1609237680000|2020-12-29 10:28:00|22569.92|22569.92|22568.77|22568.77|22569.92|22569.92|22568.54|22568.54|0
1609237690000|2020-12-29 10:28:10|22568.98|22568.98|22573.9|22573.9|22573.9|22573.9|22568.98|22568.98|0
1609237700000|2020-12-29 10:28:20|22574.09|22574.09|22578.93|22578.93|22578.93|22578.93|22574.09|22574.09|0
1609237710000|2020-12-29 10:28:30|22578.73|22578.73|22576.21|22576.21|22578.73|22578.73|22576.21|22576.21|0
1609237720000|2020-12-29 10:28:40|22576.68|22576.68|22563.69|22563.69|22576.68|22576.68|22563.69|22563.69|0
1609237730000|2020-12-29 10:28:50|22565.07|22565.07|22565.07|22565.07|22565.07|22565.07|22565.07|22565.07|0
1609237740000|2020-12-29 10:29:00|22563.69|22563.69|22564.38|22564.38|22564.38|22564.38|22563.69|22563.69|0
1609237750000|2020-12-29 10:29:10|22564.15|22564.15|22566.86|22566.86|22569.57|22569.57|22564.15|22564.15|0
1609237760000|2020-12-29 10:29:20|22565.48|22565.48|22561.44|22561.44|22565.48|22565.48|22561.44|22561.44|0
1609237770000|2020-12-29 10:29:30|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|22561.33|0
1609237780000|2020-12-29 10:29:40|22561.05|22561.05|22563.3|22563.3|22563.3|22563.3|22560.6|22560.6|0
1609237800000|2020-12-29 10:30:00|22561.92|22561.92|22563.26|22563.26|22563.53|22563.53|22561.92|22561.92|0
1609237810000|2020-12-29 10:30:10|22564.58|22564.58|22567.28|22567.28|22567.28|22567.28|22564.58|22564.58|0
1609237820000|2020-12-29 10:30:20|22566.83|22566.83|22562.11|22562.11|22566.83|22566.83|22562.11|22562.11|0
1609237830000|2020-12-29 10:30:30|22560.78|22560.78|22558.96|22558.96|22560.78|22560.78|22558.96|22558.96|0
1609237840000|2020-12-29 10:30:40|22559.41|22559.41|22558.97|22558.97|22559.41|22559.41|22558.97|22558.97|0
1609237850000|2020-12-29 10:30:50|22557.59|22557.59|22556.8|22556.8|22557.59|22557.59|22556.8|22556.8|0
1609237860000|2020-12-29 10:31:00|22556.59|22556.59|22556.73|22556.73|22556.73|22556.73|22556.59|22556.59|0
1609237880000|2020-12-29 10:31:20|22555.35|22555.35|22558.34|22558.34|22558.34|22558.34|22555.35|22555.35|0
1609237890000|2020-12-29 10:31:30|22560.99|22560.99|22559.52|22559.52|22562.37|22562.37|22559.52|22559.52|0
1609237910000|2020-12-29 10:31:50|22559.63|22559.63|22559.98|22559.98|22559.98|22559.98|22559.63|22559.63|0
1609237920000|2020-12-29 10:32:00|22558.41|22558.41|22557.72|22557.72|22558.41|22558.41|22557.72|22557.72|0
1609237930000|2020-12-29 10:32:10|22557.04|22557.04|22557.04|22557.04|22557.04|22557.04|22557.04|22557.04|0
1609237940000|2020-12-29 10:32:20|22556.35|22556.35|22548.66|22548.66|22556.35|22556.35|22547.28|22547.28|0
1609237950000|2020-12-29 10:32:30|22549.99|22549.99|22551.82|22551.82|22551.82|22551.82|22547.28|22547.28|0
1609237960000|2020-12-29 10:32:40|22551.7|22551.7|22551.17|22551.17|22551.7|22551.7|22551.17|22551.17|0
1609237970000|2020-12-29 10:32:50|22550.72|22550.72|22546.07|22546.07|22550.72|22550.72|22545.84|22545.84|0
1609237980000|2020-12-29 10:33:00|22546.18|22546.18|22546.18|22546.18|22546.18|22546.18|22546.18|22546.18|0
1609237990000|2020-12-29 10:33:10|22546.25|22546.25|22546.25|22546.25|22546.25|22546.25|22546.25|22546.25|0
1609238000000|2020-12-29 10:33:20|22546.03|22546.03|22546.36|22546.36|22546.47|22546.47|22546.03|22546.03|0
1609238010000|2020-12-29 10:33:30|22540.88|22540.88|22529.39|22529.39|22540.88|22540.88|22529.39|22529.39|0
1609238020000|2020-12-29 10:33:40|22528.7|22528.7|22530.71|22530.71|22530.71|22530.71|22528.7|22528.7|0
1609238030000|2020-12-29 10:33:50|22530.94|22530.94|22530.94|22530.94|22530.94|22530.94|22530.94|22530.94|0
1609238040000|2020-12-29 10:34:00|22532.26|22532.26|22535.82|22535.82|22537.14|22537.14|22532.26|22532.26|0
1609238050000|2020-12-29 10:34:10|22535.68|22535.68|22535.68|22535.68|22535.68|22535.68|22535.68|22535.68|0
1609238060000|2020-12-29 10:34:20|22535.9|22535.9|22536.12|22536.12|22536.12|22536.12|22535.9|22535.9|0
1609238080000|2020-12-29 10:34:40|22537.51|22537.51|22540.22|22540.22|22540.22|22540.22|22537.51|22537.51|0
1609238090000|2020-12-29 10:34:50|22541.69|22541.69|22545.02|22545.02|22545.02|22545.02|22541.69|22541.69|0
1609238100000|2020-12-29 10:35:00|22546.4|22546.4|22546.4|22546.4|22546.4|22546.4|22546.4|22546.4|0
1609238110000|2020-12-29 10:35:10|22547.08|22547.08|22552.56|22552.56|22552.56|22552.56|22547.08|22547.08|0
1609238120000|2020-12-29 10:35:20|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|22551.87|0
1609238140000|2020-12-29 10:35:40|22551.94|22551.94|22555.2|22555.2|22555.2|22555.2|22551.94|22551.94|0
1609238150000|2020-12-29 10:35:50|22555.43|22555.43|22556.8|22556.8|22556.8|22556.8|22555.43|22555.43|0
1609238170000|2020-12-29 10:36:10|22555.42|22555.42|22550.69|22550.69|22555.42|22555.42|22550.69|22550.69|0
1609238180000|2020-12-29 10:36:20|22551.08|22551.08|22551.08|22551.08|22551.08|22551.08|22551.08|22551.08|0
1609238190000|2020-12-29 10:36:30|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|22551.27|0
1609238200000|2020-12-29 10:36:40|22551.49|22551.49|22551.49|22551.49|22551.49|22551.49|22551.49|22551.49|0
1609238210000|2020-12-29 10:36:50|22550.83|22550.83|22547.26|22547.26|22550.83|22550.83|22546.57|22546.57|0
1609238220000|2020-12-29 10:37:00|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|22547.04|0
1609238230000|2020-12-29 10:37:10|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|22545.66|0
1609238240000|2020-12-29 10:37:20|22545.19|22545.19|22545.43|22545.43|22545.43|22545.43|22545.19|22545.19|0
1609238260000|2020-12-29 10:37:40|22542.29|22542.29|22538.27|22538.27|22542.29|22542.29|22536.88|22536.88|0
1609238270000|2020-12-29 10:37:50|22536.88|22536.88|22534|22534|22536.88|22536.88|22534|22534|0
1609238280000|2020-12-29 10:38:00|22533.8|22533.8|22541.5|22541.5|22541.5|22541.5|22533.6|22533.6|0
1609238320000|2020-12-29 10:38:40|22541.28|22541.28|22538.3|22538.3|22541.28|22541.28|22538.3|22538.3|0
1609238330000|2020-12-29 10:38:50|22539.68|22539.68|22541.01|22541.01|22541.01|22541.01|22539.68|22539.68|0
1609238340000|2020-12-29 10:39:00|22541.69|22541.69|22542.39|22542.39|22542.39|22542.39|22541.01|22541.01|0
1609238380000|2020-12-29 10:39:40|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|0
1609238390000|2020-12-29 10:39:50|22544.56|22544.56|22544.56|22544.56|22544.56|22544.56|22544.56|22544.56|0
1609238400000|2020-12-29 10:40:00|22546.62|22546.62|22549.88|22549.88|22553.36|22553.36|22546.62|22546.62|0
1609238410000|2020-12-29 10:40:10|22549.19|22549.19|22549.13|22549.13|22549.19|22549.19|22549.13|22549.13|0
1609238420000|2020-12-29 10:40:20|22549.19|22549.19|22544.21|22544.21|22549.19|22549.19|22544|22544|0
1609238440000|2020-12-29 10:40:40|22542.64|22542.64|22542.64|22542.64|22542.64|22542.64|22542.64|22542.64|0
1609238450000|2020-12-29 10:40:50|22542.71|22542.71|22542.71|22542.71|22542.71|22542.71|22542.71|22542.71|0
1609238460000|2020-12-29 10:41:00|22541.92|22541.92|22541.92|22541.92|22541.92|22541.92|22541.92|22541.92|0
1609238470000|2020-12-29 10:41:10|22539.21|22539.21|22538.87|22538.87|22539.21|22539.21|22538.43|22538.43|0
1609238480000|2020-12-29 10:41:20|22539.66|22539.66|22539.66|22539.66|22539.66|22539.66|22539.66|22539.66|0
1609238490000|2020-12-29 10:41:30|22540.44|22540.44|22540.66|22540.66|22542.01|22542.01|22540.44|22540.44|0
1609238520000|2020-12-29 10:42:00|22543.43|22543.43|22544.8|22544.8|22544.8|22544.8|22543.43|22543.43|0
1609238530000|2020-12-29 10:42:10|22547.15|22547.15|22546.66|22546.66|22547.15|22547.15|22546.66|22546.66|0
1609238540000|2020-12-29 10:42:20|22546.59|22546.59|22546.59|22546.59|22546.59|22546.59|22546.59|22546.59|0
1609238550000|2020-12-29 10:42:30|22546.36|22546.36|22544.2|22544.2|22546.36|22546.36|22544.2|22544.2|0
1609238560000|2020-12-29 10:42:40|22546.85|22546.85|22547.94|22547.94|22548.17|22548.17|22546.85|22546.85|0
1609238570000|2020-12-29 10:42:50|22546.57|22546.57|22545.24|22545.24|22546.57|22546.57|22545.24|22545.24|0
1609238580000|2020-12-29 10:43:00|22544.57|22544.57|22544.79|22544.79|22544.79|22544.79|22542.98|22542.98|0
1609238600000|2020-12-29 10:43:20|22545.48|22545.48|22546.85|22546.85|22546.85|22546.85|22545.48|22545.48|0
1609238610000|2020-12-29 10:43:30|22547.64|22547.64|22547.64|22547.64|22549.01|22549.01|22547.64|22547.64|0
1609238630000|2020-12-29 10:43:50|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|22550.41|0
1609238640000|2020-12-29 10:44:00|22550.19|22550.19|22548.81|22548.81|22550.19|22550.19|22548.02|22548.02|0
1609238650000|2020-12-29 10:44:10|22550.38|22550.38|22545.96|22545.96|22551.07|22551.07|22545.96|22545.96|0
1609238660000|2020-12-29 10:44:20|22545.77|22545.77|22545.77|22545.77|22545.77|22545.77|22545.77|22545.77|0
1609238670000|2020-12-29 10:44:30|22545.97|22545.97|22543.4|22543.4|22546.11|22546.11|22543.4|22543.4|0
1609238680000|2020-12-29 10:44:40|22543.47|22543.47|22540.17|22540.17|22543.47|22543.47|22540.17|22540.17|0
1609238690000|2020-12-29 10:44:50|22540.39|22540.39|22540.33|22540.33|22540.39|22540.39|22540.33|22540.33|0
1609238700000|2020-12-29 10:45:00|22541.65|22541.65|22541.65|22541.65|22541.65|22541.65|22541.65|22541.65|0
1609238720000|2020-12-29 10:45:20|22541.77|22541.77|22539.66|22539.66|22541.77|22541.77|22539.66|22539.66|0
1609238740000|2020-12-29 10:45:40|22538.09|22538.09|22534.75|22534.75|22538.09|22538.09|22534.75|22534.75|0
1609238750000|2020-12-29 10:45:50|22531.3|22531.3|22528.97|22528.97|22531.3|22531.3|22528.97|22528.97|0
1609238760000|2020-12-29 10:46:00|22529.2|22529.2|22527.81|22527.81|22529.2|22529.2|22527.81|22527.81|0
1609238770000|2020-12-29 10:46:10|22527.03|22527.03|22521.32|22521.32|22527.03|22527.03|22521.32|22521.32|0
1609238780000|2020-12-29 10:46:20|22524.09|22524.09|22523.87|22523.87|22524.09|22524.09|22523.87|22523.87|0
1609238790000|2020-12-29 10:46:30|22522.48|22522.48|22530.19|22530.19|22530.19|22530.19|22522.48|22522.48|0
1609238800000|2020-12-29 10:46:40|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|22530.88|0
1609238810000|2020-12-29 10:46:50|22526.79|22526.79|22523.49|22523.49|22526.79|22526.79|22520.78|22520.78|0
1609238820000|2020-12-29 10:47:00|22528.31|22528.31|22527.87|22527.87|22528.31|22528.31|22526.98|22526.98|0
1609238830000|2020-12-29 10:47:10|22530.64|22530.64|22530.64|22530.64|22530.64|22530.64|22530.64|22530.64|0
1609238840000|2020-12-29 10:47:20|22533.39|22533.39|22534.96|22534.96|22534.96|22534.96|22533.39|22533.39|0
1609238850000|2020-12-29 10:47:30|22544.62|22544.62|22544.72|22544.72|22544.72|22544.72|22544.62|22544.62|0
1609238870000|2020-12-29 10:47:50|22546.1|22546.1|22544.72|22544.72|22546.1|22546.1|22544.72|22544.72|0
1609238880000|2020-12-29 10:48:00|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|22547.48|0
1609238890000|2020-12-29 10:48:10|22548.86|22548.86|22548.17|22548.17|22548.86|22548.86|22548.17|22548.17|0
1609238900000|2020-12-29 10:48:20|22549.55|22549.55|22549.49|22549.49|22549.55|22549.55|22549.49|22549.49|0
1609238910000|2020-12-29 10:48:30|22548.16|22548.16|22539.83|22539.83|22548.16|22548.16|22539.83|22539.83|0
1609238920000|2020-12-29 10:48:40|22538.44|22538.44|22537.53|22537.53|22538.44|22538.44|22536.74|22536.74|0
1609238930000|2020-12-29 10:48:50|22537.6|22537.6|22537.46|22537.46|22537.6|22537.6|22537.46|22537.46|0
1609238940000|2020-12-29 10:49:00|22537.53|22537.53|22527.93|22527.93|22537.53|22537.53|22527.93|22527.93|0
1609238960000|2020-12-29 10:49:20|22527.15|22527.15|22525.13|22525.13|22527.15|22527.15|22525.13|22525.13|0
1609238970000|2020-12-29 10:49:30|22524.91|22524.91|22524.91|22524.91|22524.91|22524.91|22524.91|22524.91|0
1609238980000|2020-12-29 10:49:40|22524.79|22524.79|22515.79|22515.79|22524.79|22524.79|22515.79|22515.79|0
1609239000000|2020-12-29 10:50:00|22515|22515|22515|22515|22515|22515|22515|22515|0
1609239010000|2020-12-29 10:50:10|22515.23|22515.23|22511.06|22511.06|22515.23|22515.23|22511.06|22511.06|0
1609239020000|2020-12-29 10:50:20|22510.99|22510.99|22511.22|22511.22|22511.22|22511.22|22510.99|22510.99|0
1609239040000|2020-12-29 10:50:40|22510.86|22510.86|22510.86|22510.86|22510.86|22510.86|22510.86|22510.86|0
1609239050000|2020-12-29 10:50:50|22512.25|22512.25|22519.04|22519.04|22519.04|22519.04|22511.61|22511.61|0
1609239060000|2020-12-29 10:51:00|22519.26|22519.26|22521.91|22521.91|22521.91|22521.91|22519.26|22519.26|0
1609239070000|2020-12-29 10:51:10|22528.83|22528.83|22527.44|22527.44|22528.83|22528.83|22527.44|22527.44|0
1609239080000|2020-12-29 10:51:20|22526.06|22526.06|22520.46|22520.46|22526.06|22526.06|22520.46|22520.46|0
1609239110000|2020-12-29 10:51:50|22520.69|22520.69|22525.81|22525.81|22525.93|22525.93|22520.69|22520.69|0
1609239120000|2020-12-29 10:52:00|22526.59|22526.59|22531.57|22531.57|22531.57|22531.57|22526.59|22526.59|0
1609239140000|2020-12-29 10:52:20|22531.13|22531.13|22533.48|22533.48|22533.48|22533.48|22531.13|22531.13|0
1609239150000|2020-12-29 10:52:30|22532.88|22532.88|22532.88|22532.88|22532.88|22532.88|22532.88|22532.88|0
1609239160000|2020-12-29 10:52:40|22532.65|22532.65|22532.65|22532.65|22532.65|22532.65|22532.65|22532.65|0
1609239170000|2020-12-29 10:52:50|22532.79|22532.79|22532.92|22532.92|22532.92|22532.92|22532.79|22532.79|0
1609239180000|2020-12-29 10:53:00|22534.24|22534.24|22534.95|22534.95|22534.95|22534.95|22534.04|22534.04|0
1609239200000|2020-12-29 10:53:20|22537.6|22537.6|22537.82|22537.82|22537.82|22537.82|22537.6|22537.6|0
1609239210000|2020-12-29 10:53:30|22541.74|22541.74|22538.06|22538.06|22541.74|22541.74|22538.06|22538.06|0
1609239220000|2020-12-29 10:53:40|22537.38|22537.38|22537.26|22537.26|22537.38|22537.38|22537.26|22537.26|0
1609239230000|2020-12-29 10:53:50|22537.95|22537.95|22543.26|22543.26|22543.48|22543.48|22537.95|22537.95|0
1609239250000|2020-12-29 10:54:10|22544.83|22544.83|22546.9|22546.9|22546.9|22546.9|22544.83|22544.83|0
1609239260000|2020-12-29 10:54:20|22544.84|22544.84|22543.45|22543.45|22544.84|22544.84|22543.45|22543.45|0
1609239290000|2020-12-29 10:54:50|22544.24|22544.24|22545.49|22545.49|22545.49|22545.49|22544.02|22544.02|0
1609239300000|2020-12-29 10:55:00|22546.86|22546.86|22549.51|22549.51|22549.51|22549.51|22546.86|22546.86|0
1609239310000|2020-12-29 10:55:10|22549.74|22549.74|22553.29|22553.29|22553.29|22553.29|22549.74|22549.74|0
1609239320000|2020-12-29 10:55:20|22554.67|22554.67|22554.67|22554.67|22554.67|22554.67|22554.67|22554.67|0
1609239330000|2020-12-29 10:55:30|22553.89|22553.89|22554.11|22554.11|22554.11|22554.11|22553.67|22553.67|0
1609239340000|2020-12-29 10:55:40|22554.9|22554.9|22559.71|22559.71|22559.71|22559.71|22554.9|22554.9|0
1609239350000|2020-12-29 10:55:50|22560.5|22560.5|22560.5|22560.5|22561.4|22561.4|22560.5|22560.5|0
1609239360000|2020-12-29 10:56:00|22561.18|22561.18|22561.38|22561.38|22561.38|22561.38|22561.18|22561.18|0
1609239380000|2020-12-29 10:56:20|22561.57|22561.57|22561.18|22561.18|22561.57|22561.57|22561.18|22561.18|0
1609239390000|2020-12-29 10:56:30|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|0
1609239400000|2020-12-29 10:56:40|22563.95|22563.95|22563.95|22563.95|22563.95|22563.95|22563.95|22563.95|0
1609239410000|2020-12-29 10:56:50|22560.22|22560.22|22558.81|22558.81|22560.22|22560.22|22558.81|22558.81|0
1609239420000|2020-12-29 10:57:00|22559.6|22559.6|22559.6|22559.6|22559.6|22559.6|22559.6|22559.6|0
1609239430000|2020-12-29 10:57:10|22558.21|22558.21|22558.21|22558.21|22558.21|22558.21|22558.21|22558.21|0
1609239440000|2020-12-29 10:57:20|22559.59|22559.59|22560.2|22560.2|22560.27|22560.27|22559.59|22559.59|0
1609239450000|2020-12-29 10:57:30|22559.52|22559.52|22563.61|22563.61|22563.61|22563.61|22559.52|22559.52|0
1609239460000|2020-12-29 10:57:40|22562.28|22562.28|22562.22|22562.22|22562.97|22562.97|22561.53|22561.53|0
1609239470000|2020-12-29 10:57:50|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|22562.61|0
1609239480000|2020-12-29 10:58:00|22562.68|22562.68|22565.03|22565.03|22565.09|22565.09|22562.68|22562.68|0
1609239490000|2020-12-29 10:58:10|22566.35|22566.35|22565.38|22565.38|22566.35|22566.35|22565.38|22565.38|0
1609239500000|2020-12-29 10:58:20|22564.05|22564.05|22559.83|22559.83|22564.28|22564.28|22559.83|22559.83|0
1609239510000|2020-12-29 10:58:30|22559.05|22559.05|22559.05|22559.05|22559.05|22559.05|22559.05|22559.05|0
1609239520000|2020-12-29 10:58:40|22557.72|22557.72|22556.34|22556.34|22557.72|22557.72|22556.34|22556.34|0
1609239550000|2020-12-29 10:59:10|22557.12|22557.12|22552.9|22552.9|22557.12|22557.12|22552.9|22552.9|0
1609239560000|2020-12-29 10:59:20|22552.71|22552.71|22549.86|22549.86|22552.71|22552.71|22549.86|22549.86|0
1609239570000|2020-12-29 10:59:30|22549.73|22549.73|22548.35|22548.35|22549.73|22549.73|22548.35|22548.35|0
1609239590000|2020-12-29 10:59:50|22547.91|22547.91|22546.54|22546.54|22547.91|22547.91|22546.54|22546.54|0
1609239600000|2020-12-29 11:00:00|22545.21|22545.21|22545.15|22545.15|22546.54|22546.54|22545.15|22545.15|0
1609239610000|2020-12-29 11:00:10|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|22543.77|0
1609239620000|2020-12-29 11:00:20|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|22544.21|0
1609239640000|2020-12-29 11:00:40|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|22541.56|0
1609239660000|2020-12-29 11:01:00|22538.42|22538.42|22538.37|22538.37|22538.42|22538.42|22537.05|22537.05|0
1609239670000|2020-12-29 11:01:10|22539.2|22539.2|22538.39|22538.39|22539.2|22539.2|22538.39|22538.39|0
1609239680000|2020-12-29 11:01:20|22538.2|22538.2|22538.2|22538.2|22538.2|22538.2|22538.2|22538.2|0
1609239690000|2020-12-29 11:01:30|22538.01|22538.01|22535.36|22535.36|22538.01|22538.01|22535.36|22535.36|0
1609239700000|2020-12-29 11:01:40|22535.81|22535.81|22535.8|22535.8|22535.81|22535.81|22535.57|22535.57|0
1609239710000|2020-12-29 11:01:50|22535.92|22535.92|22535.92|22535.92|22535.92|22535.92|22535.92|22535.92|0
1609239770000|2020-12-29 11:02:50|22528.89|22528.89|22527.51|22527.51|22528.89|22528.89|22527.51|22527.51|0
1609239800000|2020-12-29 11:03:20|22526.83|22526.83|22528.21|22528.21|22528.21|22528.21|22526.83|22526.83|0
1609239810000|2020-12-29 11:03:30|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|22530.92|0
1609239820000|2020-12-29 11:03:40|22531.61|22531.61|22534.32|22534.32|22534.32|22534.32|22531.61|22531.61|0
1609239830000|2020-12-29 11:03:50|22527.09|22527.09|22525.61|22525.61|22527.09|22527.09|22525.61|22525.61|0
1609239840000|2020-12-29 11:04:00|22525.54|22525.54|22525.47|22525.47|22525.54|22525.54|22525.47|22525.47|0
1609239850000|2020-12-29 11:04:10|22524.08|22524.08|22524.08|22524.08|22524.08|22524.08|22524.08|22524.08|0
1609239870000|2020-12-29 11:04:30|22524.48|22524.48|22524.48|22524.48|22524.48|22524.48|22524.48|22524.48|0
1609239880000|2020-12-29 11:04:40|22527.96|22527.96|22527.42|22527.42|22528.75|22528.75|22527.42|22527.42|0
1609239910000|2020-12-29 11:05:10|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|0
1609239920000|2020-12-29 11:05:20|22526.82|22526.82|22526.04|22526.04|22526.82|22526.82|22526.04|22526.04|0
1609239930000|2020-12-29 11:05:30|22526.39|22526.39|22526.39|22526.39|22526.39|22526.39|22526.39|22526.39|0
1609239940000|2020-12-29 11:05:40|22527.71|22527.71|22527.77|22527.77|22529.1|22529.1|22527.71|22527.71|0
1609239950000|2020-12-29 11:05:50|22530.54|22530.54|22530.54|22530.54|22530.54|22530.54|22530.54|22530.54|0
1609239960000|2020-12-29 11:06:00|22531.23|22531.23|22531.23|22531.23|22531.23|22531.23|22531.23|22531.23|0
1609239970000|2020-12-29 11:06:10|22530.54|22530.54|22529.07|22529.07|22530.54|22530.54|22529.07|22529.07|0
1609239990000|2020-12-29 11:06:30|22529.85|22529.85|22532.5|22532.5|22532.5|22532.5|22529.85|22529.85|0
1609240000000|2020-12-29 11:06:40|22531.82|22531.82|22531.82|22531.82|22531.82|22531.82|22531.82|22531.82|0
1609240020000|2020-12-29 11:07:00|22529.11|22529.11|22529.11|22529.11|22529.11|22529.11|22529.11|22529.11|0
1609240030000|2020-12-29 11:07:10|22528.32|22528.32|22526.94|22526.94|22528.32|22528.32|22526.94|22526.94|0
1609240040000|2020-12-29 11:07:20|22525.61|22525.61|22523.52|22523.52|22525.61|22525.61|22523.45|22523.45|0
1609240050000|2020-12-29 11:07:30|22522.83|22522.83|22523.61|22523.61|22523.61|22523.61|22522.83|22522.83|0
1609240070000|2020-12-29 11:07:50|22522.29|22522.29|22522.41|22522.41|22522.41|22522.41|22522.29|22522.29|0
1609240080000|2020-12-29 11:08:00|22522.17|22522.17|22523.5|22523.5|22523.5|22523.5|22522.17|22522.17|0
1609240090000|2020-12-29 11:08:10|22523.61|22523.61|22523.61|22523.61|22524.05|22524.05|22523.61|22523.61|0
1609240100000|2020-12-29 11:08:20|22524.4|22524.4|22524.51|22524.51|22524.51|22524.51|22524.4|22524.4|0
1609240120000|2020-12-29 11:08:40|22525.2|22525.2|22524.51|22524.51|22525.2|22525.2|22524.51|22524.51|0
1609240130000|2020-12-29 11:08:50|22523.19|22523.19|22522.5|22522.5|22523.19|22523.19|22522.5|22522.5|0
1609240140000|2020-12-29 11:09:00|22522.62|22522.62|22522.62|22522.62|22522.62|22522.62|22522.62|22522.62|0
1609240160000|2020-12-29 11:09:20|22521.84|22521.84|22521.84|22521.84|22521.84|22521.84|22521.84|22521.84|0
1609240170000|2020-12-29 11:09:30|22523.16|22523.16|22522.47|22522.47|22523.16|22523.16|22522.47|22522.47|0
1609240180000|2020-12-29 11:09:40|22521.09|22521.09|22518.98|22518.98|22521.09|22521.09|22518.98|22518.98|0
1609240190000|2020-12-29 11:09:50|22520.31|22520.31|22520.53|22520.53|22520.53|22520.53|22520.31|22520.31|0
1609240200000|2020-12-29 11:10:00|22522.1|22522.1|22520.53|22520.53|22522.88|22522.88|22520.53|22520.53|0
1609240210000|2020-12-29 11:10:10|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|22521.32|0
1609240220000|2020-12-29 11:10:20|22519.99|22519.99|22519.99|22519.99|22519.99|22519.99|22519.99|22519.99|0
1609240240000|2020-12-29 11:10:40|22519.93|22519.93|22519.7|22519.7|22519.93|22519.93|22519.7|22519.7|0
1609240260000|2020-12-29 11:11:00|22519.93|22519.93|22519.93|22519.93|22519.93|22519.93|22519.93|22519.93|0
1609240270000|2020-12-29 11:11:10|22521.08|22521.08|22521.08|22521.08|22521.08|22521.08|22521.08|22521.08|0
1609240280000|2020-12-29 11:11:20|22522.41|22522.41|22528.41|22528.41|22528.41|22528.41|22522.41|22522.41|0
1609240290000|2020-12-29 11:11:30|22528.64|22528.64|22528.64|22528.64|22528.64|22528.64|22528.64|22528.64|0
1609240300000|2020-12-29 11:11:40|22528.41|22528.41|22529.8|22529.8|22529.8|22529.8|22528.41|22528.41|0
1609240320000|2020-12-29 11:12:00|22528.41|22528.41|22527.63|22527.63|22528.41|22528.41|22527.63|22527.63|0
1609240340000|2020-12-29 11:12:20|22527.39|22527.39|22527.28|22527.28|22527.39|22527.39|22527.28|22527.28|0
1609240360000|2020-12-29 11:12:40|22525.9|22525.9|22524.58|22524.58|22525.9|22525.9|22524.58|22524.58|0
1609240370000|2020-12-29 11:12:50|22523.2|22523.2|22520.85|22520.85|22523.2|22523.2|22520.85|22520.85|0
1609240390000|2020-12-29 11:13:10|22520.16|22520.16|22519.47|22519.47|22520.85|22520.85|22519.47|22519.47|0
1609240410000|2020-12-29 11:13:30|22519.69|22519.69|22519.69|22519.69|22519.69|22519.69|22519.69|22519.69|0
1609240420000|2020-12-29 11:13:40|22519.47|22519.47|22517.86|22517.86|22519.47|22519.47|22517.86|22517.86|0
1609240430000|2020-12-29 11:13:50|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|22516.48|0
1609240440000|2020-12-29 11:14:00|22519.43|22519.43|22524.95|22524.95|22524.95|22524.95|22519.43|22519.43|0
1609240450000|2020-12-29 11:14:10|22525.02|22525.02|22525.02|22525.02|22525.02|22525.02|22525.02|22525.02|0
1609240460000|2020-12-29 11:14:20|22524.33|22524.33|22523.55|22523.55|22524.33|22524.33|22522.77|22522.77|0
1609240470000|2020-12-29 11:14:30|22526.32|22526.32|22526.32|22526.32|22526.32|22526.32|22526.32|22526.32|0
1609240480000|2020-12-29 11:14:40|22525.53|22525.53|22526.32|22526.32|22526.32|22526.32|22525.53|22525.53|0
1609240490000|2020-12-29 11:14:50|22527.1|22527.1|22527.1|22527.1|22527.1|22527.1|22527.1|22527.1|0
1609240500000|2020-12-29 11:15:00|22525.72|22525.72|22523.89|22523.89|22525.72|22525.72|22523.89|22523.89|0
1609240510000|2020-12-29 11:15:10|22525.21|22525.21|22527.26|22527.26|22528.04|22528.04|22525.21|22525.21|0
1609240520000|2020-12-29 11:15:20|22527.32|22527.32|22524.61|22524.61|22527.32|22527.32|22524.61|22524.61|0
1609240540000|2020-12-29 11:15:40|22526|22526|22526.11|22526.11|22526.11|22526.11|22526|22526|0
1609240550000|2020-12-29 11:15:50|22526.8|22526.8|22528.59|22528.59|22528.59|22528.59|22526.8|22526.8|0
1609240560000|2020-12-29 11:16:00|22529.92|22529.92|22533.37|22533.37|22534.94|22534.94|22529.92|22529.92|0
1609240580000|2020-12-29 11:16:20|22534.7|22534.7|22535.48|22535.48|22535.48|22535.48|22534.7|22534.7|0
1609240590000|2020-12-29 11:16:30|22540.9|22540.9|22539.69|22539.69|22542.46|22542.46|22539.69|22539.69|0
1609240610000|2020-12-29 11:16:50|22541.08|22541.08|22539.53|22539.53|22541.08|22541.08|22539.53|22539.53|0
1609240620000|2020-12-29 11:17:00|22540.9|22540.9|22541.21|22541.21|22542.47|22542.47|22540.9|22540.9|0
1609240630000|2020-12-29 11:17:10|22542.09|22542.09|22539.94|22539.94|22542.09|22542.09|22539.94|22539.94|0
1609240640000|2020-12-29 11:17:20|22540.05|22540.05|22540.15|22540.15|22540.84|22540.84|22540.05|22540.05|0
1609240650000|2020-12-29 11:17:30|22541.53|22541.53|22541.66|22541.66|22541.66|22541.66|22541.53|22541.53|0
1609240660000|2020-12-29 11:17:40|22544.37|22544.37|22543.83|22543.83|22544.37|22544.37|22543.05|22543.05|0
1609240670000|2020-12-29 11:17:50|22545.16|22545.16|22545.16|22545.16|22545.16|22545.16|22545.16|22545.16|0
1609240680000|2020-12-29 11:18:00|22543.59|22543.59|22543.59|22543.59|22543.59|22543.59|22542.8|22542.8|0
1609240690000|2020-12-29 11:18:10|22544.97|22544.97|22547.62|22547.62|22548.95|22548.95|22544.97|22544.97|0
1609240700000|2020-12-29 11:18:20|22548.07|22548.07|22553.03|22553.03|22553.03|22553.03|22548.07|22548.07|0
1609240710000|2020-12-29 11:18:30|22552.81|22552.81|22552.74|22552.74|22552.81|22552.81|22552.74|22552.74|0
1609240720000|2020-12-29 11:18:40|22552.06|22552.06|22550.49|22550.49|22552.06|22552.06|22550.49|22550.49|0
1609240730000|2020-12-29 11:18:50|22549.71|22549.71|22549.11|22549.11|22550.49|22550.49|22547.09|22547.09|0
1609240740000|2020-12-29 11:19:00|22550.43|22550.43|22550.43|22550.43|22550.43|22550.43|22550.43|22550.43|0
1609240750000|2020-12-29 11:19:10|22551.8|22551.8|22551.8|22551.8|22551.8|22551.8|22551.8|22551.8|0
1609240760000|2020-12-29 11:19:20|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|22553.19|0
1609240770000|2020-12-29 11:19:30|22551.02|22551.02|22546.51|22546.51|22551.02|22551.02|22546.51|22546.51|0
1609240780000|2020-12-29 11:19:40|22546.95|22546.95|22549.64|22549.64|22549.64|22549.64|22546.95|22546.95|0
1609240790000|2020-12-29 11:19:50|22548.86|22548.86|22547.29|22547.29|22548.86|22548.86|22547.29|22547.29|0
1609240820000|2020-12-29 11:20:20|22545.91|22545.91|22545.37|22545.37|22546.69|22546.69|22545.37|22545.37|0
1609240830000|2020-12-29 11:20:30|22545.15|22545.15|22547.09|22547.09|22547.31|22547.31|22545.15|22545.15|0
1609240840000|2020-12-29 11:20:40|22545.52|22545.52|22544.74|22544.74|22545.52|22545.52|22543.17|22543.17|0
1609240850000|2020-12-29 11:20:50|22546.12|22546.12|22546.08|22546.08|22546.3|22546.3|22546.08|22546.08|0
1609240860000|2020-12-29 11:21:00|22545.29|22545.29|22543.91|22543.91|22545.29|22545.29|22543.91|22543.91|0
1609240870000|2020-12-29 11:21:10|22545.29|22545.29|22545.23|22545.23|22546.62|22546.62|22545.23|22545.23|0
1609240880000|2020-12-29 11:21:20|22545.47|22545.47|22545.91|22545.91|22545.91|22545.91|22545.47|22545.47|0
1609240890000|2020-12-29 11:21:30|22546.13|22546.13|22547.82|22547.82|22547.82|22547.82|22546.13|22546.13|0
1609240910000|2020-12-29 11:21:50|22547.94|22547.94|22547.94|22547.94|22547.94|22547.94|22547.15|22547.15|0
1609240920000|2020-12-29 11:22:00|22548.16|22548.16|22548.16|22548.16|22548.16|22548.16|22548.16|22548.16|0
1609240930000|2020-12-29 11:22:10|22548.95|22548.95|22558.53|22558.53|22558.53|22558.53|22548.49|22548.49|0
1609240940000|2020-12-29 11:22:20|22559.91|22559.91|22562.07|22562.07|22562.21|22562.21|22557.26|22557.26|0
1609240950000|2020-12-29 11:22:30|22561.28|22561.28|22559.96|22559.96|22561.28|22561.28|22559.96|22559.96|0
1609240960000|2020-12-29 11:22:40|22560.53|22560.53|22560.08|22560.08|22560.53|22560.53|22560.08|22560.08|0
1609240970000|2020-12-29 11:22:50|22560.21|22560.21|22561.47|22561.47|22563.82|22563.82|22560.21|22560.21|0
1609240980000|2020-12-29 11:23:00|22564.91|22564.91|22565.59|22565.59|22566.04|22566.04|22563.52|22563.52|0
1609240990000|2020-12-29 11:23:10|22565.66|22565.66|22568.95|22568.95|22568.95|22568.95|22565.66|22565.66|0
1609241000000|2020-12-29 11:23:20|22568.16|22568.16|22561.31|22561.31|22568.16|22568.16|22561.31|22561.31|0
1609241010000|2020-12-29 11:23:30|22561.43|22561.43|22560.76|22560.76|22561.54|22561.54|22560.76|22560.76|0
1609241020000|2020-12-29 11:23:40|22555.88|22555.88|22550.8|22550.8|22555.88|22555.88|22550.8|22550.8|0
1609241030000|2020-12-29 11:23:50|22550.68|22550.68|22555.45|22555.45|22555.45|22555.45|22550.68|22550.68|0
1609241040000|2020-12-29 11:24:00|22555.57|22555.57|22551.02|22551.02|22558.28|22558.28|22551.02|22551.02|0
1609241050000|2020-12-29 11:24:10|22551.25|22551.25|22544.51|22544.51|22551.25|22551.25|22543.82|22543.82|0
1609241060000|2020-12-29 11:24:20|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|22543.18|0
1609241070000|2020-12-29 11:24:30|22541.61|22541.61|22541.03|22541.03|22541.61|22541.61|22540.8|22540.8|0
1609241080000|2020-12-29 11:24:40|22543.1|22543.1|22547.21|22547.21|22547.21|22547.21|22543.1|22543.1|0
1609241090000|2020-12-29 11:24:50|22551.19|22551.19|22555.46|22555.46|22555.46|22555.46|22551.19|22551.19|0
1609241100000|2020-12-29 11:25:00|22556.84|22556.84|22554.58|22554.58|22557.52|22557.52|22554.58|22554.58|0
1609241110000|2020-12-29 11:25:10|22553.89|22553.89|22553.44|22553.44|22553.89|22553.89|22552.66|22552.66|0
1609241130000|2020-12-29 11:25:30|22554.23|22554.23|22553.14|22553.14|22554.46|22554.46|22553.14|22553.14|0
1609241150000|2020-12-29 11:25:50|22554.46|22554.46|22553.14|22553.14|22554.46|22554.46|22553.14|22553.14|0
1609241170000|2020-12-29 11:26:10|22554.52|22554.52|22560.05|22560.05|22560.05|22560.05|22554.52|22554.52|0
1609241180000|2020-12-29 11:26:20|22560.24|22560.24|22559.79|22559.79|22560.24|22560.24|22559.79|22559.79|0
1609241200000|2020-12-29 11:26:40|22559.9|22559.9|22562.55|22562.55|22562.55|22562.55|22559.9|22559.9|0
1609241220000|2020-12-29 11:27:00|22559.12|22559.12|22561.92|22561.92|22561.92|22561.92|22559.12|22559.12|0
1609241240000|2020-12-29 11:27:20|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|22563.24|0
1609241250000|2020-12-29 11:27:30|22563.37|22563.37|22563.37|22563.37|22563.37|22563.37|22563.37|22563.37|0
1609241260000|2020-12-29 11:27:40|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|22562.04|0
1609241270000|2020-12-29 11:27:50|22562.27|22562.27|22565.16|22565.16|22565.16|22565.16|22562.27|22562.27|0
1609241280000|2020-12-29 11:28:00|22563.83|22563.83|22564.52|22564.52|22564.52|22564.52|22563.83|22563.83|0
1609241300000|2020-12-29 11:28:20|22564.29|22564.29|22563.08|22563.08|22564.41|22564.41|22563.08|22563.08|0
1609241310000|2020-12-29 11:28:30|22561.84|22561.84|22558.33|22558.33|22561.84|22561.84|22558.33|22558.33|0
1609241320000|2020-12-29 11:28:40|22558.27|22558.27|22558.27|22558.27|22558.27|22558.27|22558.27|22558.27|0
1609241330000|2020-12-29 11:28:50|22558.04|22558.04|22558.16|22558.16|22558.16|22558.16|22558.04|22558.04|0
1609241340000|2020-12-29 11:29:00|22559.73|22559.73|22563.88|22563.88|22563.88|22563.88|22559.73|22559.73|0
1609241350000|2020-12-29 11:29:10|22566.53|22566.53|22566.53|22566.53|22566.53|22566.53|22566.53|22566.53|0
1609241360000|2020-12-29 11:29:20|22566.09|22566.09|22567.85|22567.85|22567.85|22567.85|22566.09|22566.09|0
1609241370000|2020-12-29 11:29:30|22569.24|22569.24|22569.01|22569.01|22569.24|22569.24|22569.01|22569.01|0
1609241390000|2020-12-29 11:29:50|22568.89|22568.89|22566.18|22566.18|22568.89|22568.89|22562.81|22562.81|0
1609241400000|2020-12-29 11:30:00|22566.96|22566.96|22567.74|22567.74|22567.74|22567.74|22566.96|22566.96|0
1609241420000|2020-12-29 11:30:20|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|22567.97|0
1609241440000|2020-12-29 11:30:40|22567.19|22567.19|22568.57|22568.57|22568.57|22568.57|22566.4|22566.4|0
1609241450000|2020-12-29 11:30:50|22568.34|22568.34|22568.29|22568.29|22568.34|22568.34|22566.96|22566.96|0
1609241460000|2020-12-29 11:31:00|22568.4|22568.4|22565.51|22565.51|22568.4|22568.4|22565.51|22565.51|0
1609241470000|2020-12-29 11:31:10|22565.58|22565.58|22565.58|22565.58|22565.58|22565.58|22565.58|22565.58|0
1609241480000|2020-12-29 11:31:20|22562.75|22562.75|22555.5|22555.5|22562.75|22562.75|22555.5|22555.5|0
1609241490000|2020-12-29 11:31:30|22556.28|22556.28|22556.52|22556.52|22556.52|22556.52|22556.28|22556.28|0
1609241500000|2020-12-29 11:31:40|22557.21|22557.21|22556.52|22556.52|22557.21|22557.21|22556.52|22556.52|0
1609241510000|2020-12-29 11:31:50|22555.86|22555.86|22556.48|22556.48|22556.54|22556.54|22555.86|22555.86|0
1609241520000|2020-12-29 11:32:00|22557.26|22557.26|22556.91|22556.91|22557.26|22557.26|22556.91|22556.91|0
1609241530000|2020-12-29 11:32:10|22560.94|22560.94|22560.94|22560.94|22560.94|22560.94|22560.94|22560.94|0
1609241550000|2020-12-29 11:32:30|22561.18|22561.18|22567.52|22567.52|22567.52|22567.52|22561.18|22561.18|0
1609241560000|2020-12-29 11:32:40|22566.2|22566.2|22564.03|22564.03|22566.2|22566.2|22562.65|22562.65|0
1609241570000|2020-12-29 11:32:50|22563.58|22563.58|22565.66|22565.66|22565.66|22565.66|22560.58|22560.58|0
1609241580000|2020-12-29 11:33:00|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|22564.27|0
1609241590000|2020-12-29 11:33:10|22562.33|22562.33|22563.11|22563.11|22563.11|22563.11|22562.33|22562.33|0
1609241600000|2020-12-29 11:33:20|22562.99|22562.99|22562.99|22562.99|22562.99|22562.99|22562.99|22562.99|0
1609241620000|2020-12-29 11:33:40|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|22564.38|0
1609241640000|2020-12-29 11:34:00|22565.16|22565.16|22566.49|22566.49|22567.81|22567.81|22565.16|22565.16|0
1609241650000|2020-12-29 11:34:10|22567.87|22567.87|22568.9|22568.9|22568.9|22568.9|22567.87|22567.87|0
1609241660000|2020-12-29 11:34:20|22568.71|22568.71|22569.02|22569.02|22569.02|22569.02|22567.7|22567.7|0
1609241670000|2020-12-29 11:34:30|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|22569.14|0
1609241680000|2020-12-29 11:34:40|22567.76|22567.76|22569.78|22569.78|22569.78|22569.78|22565.74|22565.74|0
1609241690000|2020-12-29 11:34:50|22569.9|22569.9|22567.73|22567.73|22569.9|22569.9|22567.73|22567.73|0
1609241700000|2020-12-29 11:35:00|22567.5|22567.5|22571.78|22571.78|22571.78|22571.78|22567.5|22567.5|0
1609241710000|2020-12-29 11:35:10|22572.56|22572.56|22572.56|22572.56|22572.56|22572.56|22572.56|22572.56|0
1609241720000|2020-12-29 11:35:20|22573.95|22573.95|22573.95|22573.95|22575.27|22575.27|22573.95|22573.95|0
1609241730000|2020-12-29 11:35:30|22575.27|22575.27|22572.36|22572.36|22575.27|22575.27|22570.57|22570.57|0
1609241740000|2020-12-29 11:35:40|22571.04|22571.04|22569.71|22569.71|22571.04|22571.04|22569.71|22569.71|0
1609241750000|2020-12-29 11:35:50|22569.58|22569.58|22569.58|22569.58|22569.58|22569.58|22569.58|22569.58|0
1609241760000|2020-12-29 11:36:00|22573.56|22573.56|22574.59|22574.59|22574.59|22574.59|22573.02|22573.02|0
1609241770000|2020-12-29 11:36:10|22573.26|22573.26|22573.26|22573.26|22573.26|22573.26|22573.26|22573.26|0
1609241780000|2020-12-29 11:36:20|22574.64|22574.64|22578.81|22578.81|22578.81|22578.81|22574.64|22574.64|0
1609241790000|2020-12-29 11:36:30|22579.6|22579.6|22579.6|22579.6|22579.6|22579.6|22579.6|22579.6|0
1609241800000|2020-12-29 11:36:40|22579.82|22579.82|22579.82|22579.82|22579.82|22579.82|22579.82|22579.82|0
1609241810000|2020-12-29 11:36:50|22581.15|22581.15|22581.15|22581.15|22581.15|22581.15|22581.15|22581.15|0
1609241820000|2020-12-29 11:37:00|22582.47|22582.47|22579.04|22579.04|22582.47|22582.47|22579.04|22579.04|0
1609241840000|2020-12-29 11:37:20|22578.8|22578.8|22578.58|22578.58|22578.8|22578.8|22578.58|22578.58|0
1609241850000|2020-12-29 11:37:30|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|22577.01|0
1609241860000|2020-12-29 11:37:40|22578.39|22578.39|22578.39|22578.39|22578.39|22578.39|22578.39|22578.39|0
1609241910000|2020-12-29 11:38:30|22574.24|22574.24|22575.63|22575.63|22575.63|22575.63|22574.24|22574.24|0
1609241920000|2020-12-29 11:38:40|22578.39|22578.39|22580.88|22580.88|22580.88|22580.88|22578.39|22578.39|0
1609241930000|2020-12-29 11:38:50|22581.56|22581.56|22582.57|22582.57|22582.57|22582.57|22581.56|22581.56|0
1609241940000|2020-12-29 11:39:00|22581.88|22581.88|22581.88|22581.88|22581.88|22581.88|22581.88|22581.88|0
1609241950000|2020-12-29 11:39:10|22584.53|22584.53|22584.53|22584.53|22584.53|22584.53|22584.53|22584.53|0
1609241960000|2020-12-29 11:39:20|22583.15|22583.15|22581.34|22581.34|22584.47|22584.47|22578.98|22578.98|0
1609241970000|2020-12-29 11:39:30|22582.12|22582.12|22582.9|22582.9|22582.9|22582.9|22582.12|22582.12|0
1609241980000|2020-12-29 11:39:40|22580.25|22580.25|22580.13|22580.13|22580.35|22580.35|22579.57|22579.57|0
1609241990000|2020-12-29 11:39:50|22579.44|22579.44|22581.55|22581.55|22581.55|22581.55|22578.66|22578.66|0
1609242000000|2020-12-29 11:40:00|22580.77|22580.77|22581.55|22581.55|22581.55|22581.55|22580.77|22580.77|0
1609242010000|2020-12-29 11:40:10|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|22580.17|0
1609242020000|2020-12-29 11:40:20|22578.84|22578.84|22578.84|22578.84|22578.84|22578.84|22578.84|22578.84|0
1609242030000|2020-12-29 11:40:30|22577.27|22577.27|22570.59|22570.59|22577.27|22577.27|22570.59|22570.59|0
1609242040000|2020-12-29 11:40:40|22569.81|22569.81|22572.76|22572.76|22572.76|22572.76|22569.81|22569.81|0
1609242050000|2020-12-29 11:40:50|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|22571.44|0
1609242060000|2020-12-29 11:41:00|22571.21|22571.21|22571.21|22571.21|22571.21|22571.21|22570.43|22570.43|0
1609242070000|2020-12-29 11:41:10|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|22569.89|0
1609242080000|2020-12-29 11:41:20|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|22568.32|0
1609242090000|2020-12-29 11:41:30|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|22569.11|0
1609242110000|2020-12-29 11:41:50|22569.04|22569.04|22572.62|22572.62|22572.62|22572.62|22569.04|22569.04|0
1609242120000|2020-12-29 11:42:00|22574.01|22574.01|22574.01|22574.01|22574.01|22574.01|22574.01|22574.01|0
1609242140000|2020-12-29 11:42:20|22573.32|22573.32|22566.93|22566.93|22573.32|22573.32|22566.93|22566.93|0
1609242150000|2020-12-29 11:42:30|22566.25|22566.25|22567.57|22567.57|22567.57|22567.57|22566.25|22566.25|0
1609242160000|2020-12-29 11:42:40|22566.19|22566.19|22566.19|22566.19|22566.19|22566.19|22565.97|22565.97|0
1609242170000|2020-12-29 11:42:50|22567.52|22567.52|22567.88|22567.88|22567.88|22567.88|22567.52|22567.52|0
1609242180000|2020-12-29 11:43:00|22567.93|22567.93|22566.82|22566.82|22567.93|22567.93|22566.6|22566.6|0
1609242200000|2020-12-29 11:43:20|22566.04|22566.04|22566.04|22566.04|22566.04|22566.04|22566.04|22566.04|0
1609242210000|2020-12-29 11:43:30|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|22565.6|0
1609242220000|2020-12-29 11:43:40|22566.38|22566.38|22558.64|22558.64|22566.38|22566.38|22558.64|22558.64|0
1609242230000|2020-12-29 11:43:50|22558.57|22558.57|22558.71|22558.71|22558.71|22558.71|22558.57|22558.57|0
1609242250000|2020-12-29 11:44:10|22557.32|22557.32|22555.44|22555.44|22557.54|22557.54|22555.44|22555.44|0
1609242260000|2020-12-29 11:44:20|22556.22|22556.22|22558.33|22558.33|22558.33|22558.33|22556.22|22556.22|0
1609242270000|2020-12-29 11:44:30|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|22559.11|0
1609242280000|2020-12-29 11:44:40|22557.54|22557.54|22559.65|22559.65|22559.65|22559.65|22557.54|22557.54|0
1609242290000|2020-12-29 11:44:50|22561.04|22561.04|22565.51|22565.51|22565.51|22565.51|22561.04|22561.04|0
1609242300000|2020-12-29 11:45:00|22564.12|22564.12|22563.44|22563.44|22564.12|22564.12|22563.44|22563.44|0
1609242310000|2020-12-29 11:45:10|22564.12|22564.12|22564.91|22564.91|22564.91|22564.91|22564.12|22564.12|0
1609242320000|2020-12-29 11:45:20|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|22564.97|0
1609242330000|2020-12-29 11:45:30|22564.75|22564.75|22564.75|22564.75|22564.75|22564.75|22564.75|22564.75|0
1609242350000|2020-12-29 11:45:50|22563.96|22563.96|22561.25|22561.25|22563.96|22563.96|22561.25|22561.25|0
1609242360000|2020-12-29 11:46:00|22562.04|22562.04|22561.9|22561.9|22562.04|22562.04|22561.9|22561.9|0
1609242370000|2020-12-29 11:46:10|22563.22|22563.22|22564.55|22564.55|22564.55|22564.55|22563.22|22563.22|0
1609242380000|2020-12-29 11:46:20|22559.25|22559.25|22560.57|22560.57|22560.57|22560.57|22559.25|22559.25|0
1609242390000|2020-12-29 11:46:30|22559.25|22559.25|22559.25|22559.25|22559.25|22559.25|22559.25|22559.25|0
1609242400000|2020-12-29 11:46:40|22557.92|22557.92|22557.92|22557.92|22557.92|22557.92|22557.92|22557.92|0
1609242410000|2020-12-29 11:46:50|22556.36|22556.36|22554.97|22554.97|22556.36|22556.36|22554.97|22554.97|0
1609242420000|2020-12-29 11:47:00|22554.06|22554.06|22554.06|22554.06|22554.06|22554.06|22554.06|22554.06|0
1609242430000|2020-12-29 11:47:10|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|22554.75|0
1609242440000|2020-12-29 11:47:20|22555.44|22555.44|22559.8|22559.8|22559.8|22559.8|22555.44|22555.44|0
1609242450000|2020-12-29 11:47:30|22563|22563|22564.55|22564.55|22564.55|22564.55|22563|22563|0
1609242460000|2020-12-29 11:47:40|22563.77|22563.77|22568.48|22568.48|22568.48|22568.48|22563.77|22563.77|0
1609242470000|2020-12-29 11:47:50|22569.27|22569.27|22569.27|22569.27|22569.27|22569.27|22569.27|22569.27|0
1609242490000|2020-12-29 11:48:10|22568.58|22568.58|22566.94|22566.94|22568.58|22568.58|22566.94|22566.94|0
1609242500000|2020-12-29 11:48:20|22568.31|22568.31|22568.31|22568.31|22568.31|22568.31|22568.31|22568.31|0
1609242510000|2020-12-29 11:48:30|22568.54|22568.54|22569.23|22569.23|22569.23|22569.23|22568.54|22568.54|0
1609242520000|2020-12-29 11:48:40|22570.01|22570.01|22568.92|22568.92|22570.01|22570.01|22568.64|22568.64|0
1609242530000|2020-12-29 11:48:50|22568.69|22568.69|22569.48|22569.48|22569.48|22569.48|22568.69|22568.69|0
1609242550000|2020-12-29 11:49:10|22569.36|22569.36|22569.48|22569.48|22569.48|22569.48|22569.36|22569.36|0
1609242560000|2020-12-29 11:49:20|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|22568.79|0
1609242570000|2020-12-29 11:49:30|22565.84|22565.84|22565.84|22565.84|22565.84|22565.84|22565.84|22565.84|0
1609242580000|2020-12-29 11:49:40|22564.51|22564.51|22564.51|22564.51|22564.51|22564.51|22564.51|22564.51|0
1609242590000|2020-12-29 11:49:50|22563.83|22563.83|22563.83|22563.83|22563.83|22563.83|22563.83|22563.83|0
1609242600000|2020-12-29 11:50:00|22563.14|22563.14|22561.81|22561.81|22563.14|22563.14|22561.81|22561.81|0
1609242610000|2020-12-29 11:50:10|22561.59|22561.59|22560.58|22560.58|22561.59|22561.59|22560.58|22560.58|0
1609242640000|2020-12-29 11:50:40|22561.37|22561.37|22558.72|22558.72|22561.37|22561.37|22558.72|22558.72|0
1609242650000|2020-12-29 11:50:50|22559.35|22559.35|22557.97|22557.97|22559.35|22559.35|22557.97|22557.97|0
1609242670000|2020-12-29 11:51:10|22557.19|22557.19|22559.3|22559.3|22559.3|22559.3|22557.19|22557.19|0
1609242680000|2020-12-29 11:51:20|22558.61|22558.61|22558.61|22558.61|22558.61|22558.61|22558.61|22558.61|0
1609242690000|2020-12-29 11:51:30|22559.99|22559.99|22564.93|22564.93|22564.93|22564.93|22559.99|22559.99|0
1609242700000|2020-12-29 11:51:40|22564.82|22564.82|22564.82|22564.82|22564.82|22564.82|22564.82|22564.82|0
1609242720000|2020-12-29 11:52:00|22564.62|22564.62|22561.97|22561.97|22564.62|22564.62|22561.97|22561.97|0
1609242730000|2020-12-29 11:52:10|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|22562.57|0
1609242740000|2020-12-29 11:52:20|22562.77|22562.77|22562.77|22562.77|22562.77|22562.77|22562.77|22562.77|0
1609242750000|2020-12-29 11:52:30|22562.08|22562.08|22561.67|22561.67|22562.08|22562.08|22561.67|22561.67|0
1609242760000|2020-12-29 11:52:40|22561.6|22561.6|22560.91|22560.91|22561.6|22561.6|22560.91|22560.91|0
1609242770000|2020-12-29 11:52:50|22560.98|22560.98|22560.98|22560.98|22560.98|22560.98|22560.98|22560.98|0
1609242800000|2020-12-29 11:53:20|22560.85|22560.85|22559.28|22559.28|22560.85|22560.85|22559.28|22559.28|0
1609242810000|2020-12-29 11:53:30|22560.61|22560.61|22563.5|22563.5|22563.5|22563.5|22559.28|22559.28|0
1609242820000|2020-12-29 11:53:40|22562.12|22562.12|22563.73|22563.73|22563.73|22563.73|22562.12|22562.12|0
1609242830000|2020-12-29 11:53:50|22563.04|22563.04|22562.45|22562.45|22563.24|22563.24|22562.35|22562.35|0
1609242840000|2020-12-29 11:54:00|22563.78|22563.78|22563.55|22563.55|22563.78|22563.78|22563.32|22563.32|0
1609242850000|2020-12-29 11:54:10|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|22562.17|0
1609242860000|2020-12-29 11:54:20|22561.48|22561.48|22564.14|22564.14|22565.51|22565.51|22561.48|22561.48|0
1609242870000|2020-12-29 11:54:30|22564.92|22564.92|22564.63|22564.63|22564.92|22564.92|22564.63|22564.63|0
1609242880000|2020-12-29 11:54:40|22563.84|22563.84|22561.13|22561.13|22563.84|22563.84|22561.13|22561.13|0
1609242920000|2020-12-29 11:55:20|22560.91|22560.91|22560.13|22560.13|22560.91|22560.91|22560.13|22560.13|0
1609242930000|2020-12-29 11:55:30|22560.91|22560.91|22557.97|22557.97|22560.91|22560.91|22557.97|22557.97|0
1609242950000|2020-12-29 11:55:50|22558.76|22558.76|22558|22558|22558.76|22558.76|22558|22558|0
1609242970000|2020-12-29 11:56:10|22556.43|22556.43|22557.12|22557.12|22557.12|22557.12|22556.43|22556.43|0
1609243010000|2020-12-29 11:56:50|22555.74|22555.74|22554.41|22554.41|22555.74|22555.74|22554.41|22554.41|0
1609243020000|2020-12-29 11:57:00|22555.29|22555.29|22555.29|22555.29|22555.29|22555.29|22555.29|22555.29|0
1609243040000|2020-12-29 11:57:20|22556.62|22556.62|22558.6|22558.6|22559.39|22559.39|22556.62|22556.62|0
1609243050000|2020-12-29 11:57:30|22559.39|22559.39|22559.39|22559.39|22559.39|22559.39|22559.39|22559.39|0
1609243060000|2020-12-29 11:57:40|22558.6|22558.6|22558.6|22558.6|22558.6|22558.6|22558.6|22558.6|0
1609243070000|2020-12-29 11:57:50|22558.82|22558.82|22560.39|22560.39|22560.39|22560.39|22558.82|22558.82|0
1609243090000|2020-12-29 11:58:10|22559.01|22559.01|22557.53|22557.53|22559.01|22559.01|22556.75|22556.75|0
1609243110000|2020-12-29 11:58:30|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|22557.74|0
1609243130000|2020-12-29 11:58:50|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|22560.45|0
1609243140000|2020-12-29 11:59:00|22559.66|22559.66|22559.66|22559.66|22559.66|22559.66|22559.66|22559.66|0
1609243160000|2020-12-29 11:59:20|22561.04|22561.04|22565.46|22565.46|22565.46|22565.46|22560.97|22560.97|0
1609243170000|2020-12-29 11:59:30|22562.75|22562.75|22562.75|22562.75|22562.75|22562.75|22562.75|22562.75|0
1609243180000|2020-12-29 11:59:40|22564.07|22564.07|22569.07|22569.07|22569.07|22569.07|22564.07|22564.07|0
1609243190000|2020-12-29 11:59:50|22569.29|22569.29|22565.13|22565.13|22569.29|22569.29|22565.13|22565.13|0
1609243200000|2020-12-29 12:00:00|22567.2|22567.2|22567.43|22567.43|22569.33|22569.33|22567.2|22567.2|0
1609243210000|2020-12-29 12:00:10|22567.21|22567.21|22563.72|22563.72|22567.66|22567.66|22563.72|22563.72|0
1609243220000|2020-12-29 12:00:20|22563.49|22563.49|22563.96|22563.96|22564.65|22564.65|22563.27|22563.27|0
1609243230000|2020-12-29 12:00:30|22562.64|22562.64|22560.58|22560.58|22562.64|22562.64|22559.87|22559.87|0
1609243240000|2020-12-29 12:00:40|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|22557.81|0
1609243250000|2020-12-29 12:00:50|22556.48|22556.48|22556.48|22556.48|22556.48|22556.48|22556.48|22556.48|0
1609243260000|2020-12-29 12:01:00|22555.1|22555.1|22555.36|22555.36|22555.36|22555.36|22555.1|22555.1|0
1609243270000|2020-12-29 12:01:10|22553.19|22553.19|22552.5|22552.5|22553.19|22553.19|22552.5|22552.5|0
1609243280000|2020-12-29 12:01:20|22553.28|22553.28|22550.45|22550.45|22553.28|22553.28|22550.45|22550.45|0
1609243290000|2020-12-29 12:01:30|22543.71|22543.71|22545.03|22545.03|22545.03|22545.03|22543.71|22543.71|0
1609243300000|2020-12-29 12:01:40|22544.25|22544.25|22540.1|22540.1|22544.25|22544.25|22540.1|22540.1|0
1609243310000|2020-12-29 12:01:50|22537.45|22537.45|22536.06|22536.06|22537.45|22537.45|22536.06|22536.06|0
1609243320000|2020-12-29 12:02:00|22537.45|22537.45|22542.92|22542.92|22544.31|22544.31|22536.12|22536.12|0
1609243330000|2020-12-29 12:02:10|22544.31|22544.31|22544.29|22544.29|22544.51|22544.51|22544.29|22544.29|0
1609243340000|2020-12-29 12:02:20|22543.6|22543.6|22542.22|22542.22|22543.6|22543.6|22542.22|22542.22|0
1609243350000|2020-12-29 12:02:30|22537.4|22537.4|22530.89|22530.89|22537.4|22537.4|22530.89|22530.89|0
1609243370000|2020-12-29 12:02:50|22532.28|22532.28|22532.28|22532.28|22532.28|22532.28|22530.95|22530.95|0
1609243380000|2020-12-29 12:03:00|22532.07|22532.07|22532.07|22532.07|22532.07|22532.07|22532.07|22532.07|0
1609243400000|2020-12-29 12:03:20|22530.74|22530.74|22530.29|22530.29|22530.74|22530.74|22530.29|22530.29|0
1609243410000|2020-12-29 12:03:30|22531.68|22531.68|22531.44|22531.44|22531.68|22531.68|22531.44|22531.44|0
1609243420000|2020-12-29 12:03:40|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|22532.12|0
1609243430000|2020-12-29 12:03:50|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|0
1609243440000|2020-12-29 12:04:00|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|22532.97|0
1609243450000|2020-12-29 12:04:10|22534.35|22534.35|22534.35|22534.35|22534.35|22534.35|22534.35|22534.35|0
1609243460000|2020-12-29 12:04:20|22533.57|22533.57|22533.57|22533.57|22533.57|22533.57|22533.57|22533.57|0
1609243470000|2020-12-29 12:04:30|22534.9|22534.9|22533.34|22533.34|22535.57|22535.57|22533.34|22533.34|0
1609243480000|2020-12-29 12:04:40|22534.67|22534.67|22534.67|22534.67|22534.67|22534.67|22534.67|22534.67|0
1609243490000|2020-12-29 12:04:50|22533.34|22533.34|22533.34|22533.34|22533.34|22533.34|22533.34|22533.34|0
1609243500000|2020-12-29 12:05:00|22532.02|22532.02|22534.13|22534.13|22534.13|22534.13|22532.02|22532.02|0
1609243510000|2020-12-29 12:05:10|22532.74|22532.74|22526.18|22526.18|22532.74|22532.74|22526.18|22526.18|0
1609243520000|2020-12-29 12:05:20|22526.06|22526.06|22524.28|22524.28|22526.06|22526.06|22524.28|22524.28|0
1609243530000|2020-12-29 12:05:30|22522.95|22522.95|22518.05|22518.05|22522.95|22522.95|22518.05|22518.05|0
1609243540000|2020-12-29 12:05:40|22516.67|22516.67|22519.61|22519.61|22519.61|22519.61|22516.67|22516.67|0
1609243570000|2020-12-29 12:06:10|22518.82|22518.82|22520.15|22520.15|22520.15|22520.15|22518.82|22518.82|0
1609243580000|2020-12-29 12:06:20|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|22521.47|0
1609243590000|2020-12-29 12:06:30|22522.26|22522.26|22521.49|22521.49|22522.39|22522.39|22521.49|22521.49|0
1609243620000|2020-12-29 12:07:00|22522.27|22522.27|22526.35|22526.35|22526.35|22526.35|22522.27|22522.27|0
1609243630000|2020-12-29 12:07:10|22526.46|22526.46|22525.08|22525.08|22526.46|22526.46|22525.08|22525.08|0
1609243650000|2020-12-29 12:07:30|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|22525.31|0
1609243660000|2020-12-29 12:07:40|22523.98|22523.98|22524.2|22524.2|22524.2|22524.2|22523.98|22523.98|0
1609243670000|2020-12-29 12:07:50|22525.53|22525.53|22525.53|22525.53|22525.53|22525.53|22525.53|22525.53|0
1609243700000|2020-12-29 12:08:20|22526.85|22526.85|22526.85|22526.85|22526.85|22526.85|22526.85|22526.85|0
1609243710000|2020-12-29 12:08:30|22528.24|22528.24|22528.24|22528.24|22528.24|22528.24|22528.24|22528.24|0
1609243720000|2020-12-29 12:08:40|22529.02|22529.02|22529.02|22529.02|22529.02|22529.02|22529.02|22529.02|0
1609243730000|2020-12-29 12:08:50|22528.9|22528.9|22528.67|22528.67|22528.9|22528.9|22528.67|22528.67|0
1609243800000|2020-12-29 12:10:00|22530.04|22530.04|22532.75|22532.75|22532.75|22532.75|22530.04|22530.04|0
1609243810000|2020-12-29 12:10:10|22533.53|22533.53|22535.7|22535.7|22535.7|22535.7|22533.53|22533.53|0
1609243820000|2020-12-29 12:10:20|22537.09|22537.09|22537.09|22537.09|22537.09|22537.09|22537.09|22537.09|0
1609243830000|2020-12-29 12:10:30|22537.31|22537.31|22537.31|22537.31|22537.31|22537.31|22537.31|22537.31|0
1609243850000|2020-12-29 12:10:50|22537.55|22537.55|22540.06|22540.06|22540.06|22540.06|22537.55|22537.55|0
1609243860000|2020-12-29 12:11:00|22539.27|22539.27|22537.8|22537.8|22539.27|22539.27|22537.8|22537.8|0
1609243890000|2020-12-29 12:11:30|22537.12|22537.12|22537.34|22537.34|22537.34|22537.34|22537.12|22537.12|0
1609243920000|2020-12-29 12:12:00|22535.96|22535.96|22535.96|22535.96|22535.96|22535.96|22535.96|22535.96|0
1609243930000|2020-12-29 12:12:10|22536.65|22536.65|22536.65|22536.65|22536.65|22536.65|22536.65|22536.65|0
1609243940000|2020-12-29 12:12:20|22537.97|22537.97|22539.54|22539.54|22539.54|22539.54|22537.97|22537.97|0
1609243960000|2020-12-29 12:12:40|22543.84|22543.84|22542.69|22542.69|22544.08|22544.08|22542.69|22542.69|0
1609243970000|2020-12-29 12:12:50|22540.04|22540.04|22538.66|22538.66|22540.04|22540.04|22538.66|22538.66|0
1609243980000|2020-12-29 12:13:00|22534.96|22534.96|22534.96|22534.96|22534.96|22534.96|22534.96|22534.96|0
1609243990000|2020-12-29 12:13:10|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|22532.19|0
1609244000000|2020-12-29 12:13:20|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|22531.75|0
1609244010000|2020-12-29 12:13:30|22528.41|22528.41|22526.06|22526.06|22528.41|22528.41|22526.06|22526.06|0
1609244040000|2020-12-29 12:14:00|22525.27|22525.27|22523.95|22523.95|22525.27|22525.27|22523.95|22523.95|0
1609244050000|2020-12-29 12:14:10|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|22523.81|0
1609244060000|2020-12-29 12:14:20|22523.74|22523.74|22523.74|22523.74|22523.94|22523.94|22523.74|22523.74|0
1609244070000|2020-12-29 12:14:30|22525.07|22525.07|22525.76|22525.76|22525.76|22525.76|22525.07|22525.07|0
1609244080000|2020-12-29 12:14:40|22522.99|22522.99|22525.9|22525.9|22525.9|22525.9|22522.99|22522.99|0
1609244090000|2020-12-29 12:14:50|22527.28|22527.28|22531.14|22531.14|22531.14|22531.14|22527.28|22527.28|0
1609244100000|2020-12-29 12:15:00|22531.41|22531.41|22531.48|22531.48|22531.48|22531.48|22531.41|22531.41|0
1609244110000|2020-12-29 12:15:10|22531.34|22531.34|22531.41|22531.41|22531.41|22531.41|22531.34|22531.34|0
1609244120000|2020-12-29 12:15:20|22528.76|22528.76|22527.51|22527.51|22528.89|22528.89|22527.51|22527.51|0
1609244130000|2020-12-29 12:15:30|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|22528.2|0
1609244150000|2020-12-29 12:15:50|22525.43|22525.43|22525.43|22525.43|22525.43|22525.43|22525.43|22525.43|0
1609244160000|2020-12-29 12:16:00|22525.5|22525.5|22526.73|22526.73|22526.73|22526.73|22525.34|22525.34|0
1609244170000|2020-12-29 12:16:10|22526.66|22526.66|22529.43|22529.43|22529.43|22529.43|22526.66|22526.66|0
1609244180000|2020-12-29 12:16:20|22529.88|22529.88|22530.66|22530.66|22530.66|22530.66|22529.88|22529.88|0
1609244190000|2020-12-29 12:16:30|22529.34|22529.34|22529.78|22529.78|22529.78|22529.78|22529.34|22529.34|0
1609244200000|2020-12-29 12:16:40|22531.11|22531.11|22531.11|22531.11|22531.11|22531.11|22531.11|22531.11|0
1609244210000|2020-12-29 12:16:50|22532.49|22532.49|22532.63|22532.63|22532.7|22532.7|22532.49|22532.49|0
1609244240000|2020-12-29 12:17:20|22532.86|22532.86|22534.24|22534.24|22534.24|22534.24|22532.86|22532.86|0
1609244250000|2020-12-29 12:17:30|22534.46|22534.46|22534.24|22534.24|22534.46|22534.46|22534.24|22534.24|0
1609244270000|2020-12-29 12:17:50|22537.73|22537.73|22539.28|22539.28|22539.28|22539.28|22537.73|22537.73|0
1609244280000|2020-12-29 12:18:00|22543.31|22543.31|22543.31|22543.31|22543.31|22543.31|22543.31|22543.31|0
1609244290000|2020-12-29 12:18:10|22541.98|22541.98|22541.98|22541.98|22541.98|22541.98|22541.98|22541.98|0
1609244300000|2020-12-29 12:18:20|22542.43|22542.43|22542.43|22542.43|22542.43|22542.43|22542.43|22542.43|0
1609244340000|2020-12-29 12:19:00|22541.1|22541.1|22538.46|22538.46|22541.1|22541.1|22538.46|22538.46|0
1609244350000|2020-12-29 12:19:10|22535.75|22535.75|22534.58|22534.58|22535.75|22535.75|22534.37|22534.37|0
1609244360000|2020-12-29 12:19:20|22533.89|22533.89|22533.23|22533.23|22533.89|22533.89|22531.9|22531.9|0
1609244370000|2020-12-29 12:19:30|22533.45|22533.45|22532.06|22532.06|22533.45|22533.45|22532.06|22532.06|0
1609244390000|2020-12-29 12:19:50|22533.45|22533.45|22533.45|22533.45|22533.45|22533.45|22533.45|22533.45|0
1609244400000|2020-12-29 12:20:00|22532.66|22532.66|22533.99|22533.99|22533.99|22533.99|22532.66|22532.66|0
1609244410000|2020-12-29 12:20:10|22533.21|22533.21|22533.21|22533.21|22533.21|22533.21|22533.21|22533.21|0
1609244420000|2020-12-29 12:20:20|22530.56|22530.56|22531.34|22531.34|22531.34|22531.34|22530.56|22530.56|0
1609244430000|2020-12-29 12:20:30|22532.66|22532.66|22532.66|22532.66|22532.66|22532.66|22532.66|22532.66|0
1609244450000|2020-12-29 12:20:50|22531.28|22531.28|22531.28|22531.28|22531.28|22531.28|22531.28|22531.28|0
1609244460000|2020-12-29 12:21:00|22529.96|22529.96|22530.15|22530.15|22530.15|22530.15|22529.96|22529.96|0
1609244470000|2020-12-29 12:21:10|22529.94|22529.94|22529.87|22529.87|22529.94|22529.94|22529.87|22529.87|0
1609244480000|2020-12-29 12:21:20|22531.2|22531.2|22531.2|22531.2|22531.2|22531.2|22531.2|22531.2|0
1609244500000|2020-12-29 12:21:40|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|22530.41|0
1609244510000|2020-12-29 12:21:50|22530.19|22530.19|22530.07|22530.07|22530.19|22530.19|22529.95|22529.95|0
1609244520000|2020-12-29 12:22:00|22527.3|22527.3|22524.65|22524.65|22527.3|22527.3|22524.65|22524.65|0
1609244530000|2020-12-29 12:22:10|22526.04|22526.04|22524.31|22524.31|22526.04|22526.04|22523.87|22523.87|0
1609244540000|2020-12-29 12:22:20|22522.92|22522.92|22521.6|22521.6|22522.92|22522.92|22520.27|22520.27|0
1609244550000|2020-12-29 12:22:30|22520.21|22520.21|22519.53|22519.53|22520.21|22520.21|22519.53|22519.53|0
1609244560000|2020-12-29 12:22:40|22518.14|22518.14|22517.47|22517.47|22518.14|22518.14|22517.47|22517.47|0
1609244570000|2020-12-29 12:22:50|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|22513.43|0
1609244580000|2020-12-29 12:23:00|22516.14|22516.14|22517.52|22517.52|22517.52|22517.52|22514.76|22514.76|0
1609244600000|2020-12-29 12:23:20|22517.74|22517.74|22529.45|22529.45|22529.45|22529.45|22517.74|22517.74|0
1609244610000|2020-12-29 12:23:30|22530.78|22530.78|22532.61|22532.61|22532.61|22532.61|22530.78|22530.78|0
1609244620000|2020-12-29 12:23:40|22531.24|22531.24|22531|22531|22531.24|22531.24|22530.89|22530.89|0
1609244650000|2020-12-29 12:24:10|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|22530.22|0
1609244660000|2020-12-29 12:24:20|22530.15|22530.15|22530.15|22530.15|22530.15|22530.15|22530.15|22530.15|0
1609244670000|2020-12-29 12:24:30|22531.48|22531.48|22530.15|22530.15|22531.48|22531.48|22530.15|22530.15|0
1609244680000|2020-12-29 12:24:40|22526.7|22526.7|22525.46|22525.46|22526.78|22526.78|22524.63|22524.63|0
1609244690000|2020-12-29 12:24:50|22526.78|22526.78|22525.46|22525.46|22526.78|22526.78|22525.46|22525.46|0
1609244700000|2020-12-29 12:25:00|22528.23|22528.23|22529.01|22529.01|22529.01|22529.01|22528.23|22528.23|0
1609244710000|2020-12-29 12:25:10|22527.44|22527.44|22528.13|22528.13|22528.13|22528.13|22527.44|22527.44|0
1609244720000|2020-12-29 12:25:20|22525.37|22525.37|22526.7|22526.7|22526.7|22526.7|22525.37|22525.37|0
1609244730000|2020-12-29 12:25:30|22526.16|22526.16|22522.28|22522.28|22526.16|22526.16|22522.28|22522.28|0
1609244740000|2020-12-29 12:25:40|22521.9|22521.9|22521.9|22521.9|22521.9|22521.9|22521.9|22521.9|0
1609244750000|2020-12-29 12:25:50|22522.02|22522.02|22520.63|22520.63|22522.02|22522.02|22520.63|22520.63|0
1609244760000|2020-12-29 12:26:00|22522.02|22522.02|22519.85|22519.85|22522.02|22522.02|22519.85|22519.85|0
1609244770000|2020-12-29 12:26:10|22521.17|22521.17|22525.96|22525.96|22525.96|22525.96|22520.49|22520.49|0
1609244780000|2020-12-29 12:26:20|22526.19|22526.19|22530.22|22530.22|22530.22|22530.22|22526.19|22526.19|0
1609244790000|2020-12-29 12:26:30|22528.84|22528.84|22531.69|22531.69|22531.69|22531.69|22528.84|22528.84|0
1609244800000|2020-12-29 12:26:40|22533.75|22533.75|22531.71|22531.71|22534.54|22534.54|22531.71|22531.71|0
1609244820000|2020-12-29 12:27:00|22530.33|22530.33|22530.1|22530.1|22530.33|22530.33|22530.1|22530.1|0
1609244840000|2020-12-29 12:27:20|22530.17|22530.17|22533.22|22533.22|22533.22|22533.22|22530.17|22530.17|0
1609244850000|2020-12-29 12:27:30|22532.54|22532.54|22531.63|22531.63|22532.54|22532.54|22531.63|22531.63|0
1609244860000|2020-12-29 12:27:40|22530.94|22530.94|22530.81|22530.81|22530.94|22530.94|22530.81|22530.81|0
1609244880000|2020-12-29 12:28:00|22532.14|22532.14|22532.14|22532.14|22532.14|22532.14|22532.14|22532.14|0
1609244890000|2020-12-29 12:28:10|22532.83|22532.83|22533.51|22533.51|22533.51|22533.51|22532.83|22532.83|0
1609244900000|2020-12-29 12:28:20|22534.9|22534.9|22536.22|22536.22|22536.22|22536.22|22534.9|22534.9|0
1609244910000|2020-12-29 12:28:30|22533.51|22533.51|22533.51|22533.51|22533.51|22533.51|22533.51|22533.51|0
1609244920000|2020-12-29 12:28:40|22536.22|22536.22|22536.22|22536.22|22536.22|22536.22|22536.22|22536.22|0
1609244940000|2020-12-29 12:29:00|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|22535.32|0
1609244950000|2020-12-29 12:29:10|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|22532.57|0
1609244960000|2020-12-29 12:29:20|22531.79|22531.79|22526.15|22526.15|22531.79|22531.79|22526.15|22526.15|0
1609244980000|2020-12-29 12:29:40|22528.86|22528.86|22530.97|22530.97|22530.97|22530.97|22528.86|22528.86|0
1609244990000|2020-12-29 12:29:50|22530.76|22530.76|22525.11|22525.11|22530.76|22530.76|22524.32|22524.32|0
1609245000000|2020-12-29 12:30:00|22526.43|22526.43|22525.98|22525.98|22526.43|22526.43|22525.98|22525.98|0
1609245030000|2020-12-29 12:30:30|22526.77|22526.77|22525.82|22525.82|22526.77|22526.77|22525.44|22525.44|0
1609245040000|2020-12-29 12:30:40|22527.84|22527.84|22528.72|22528.72|22528.72|22528.72|22527.84|22527.84|0
1609245050000|2020-12-29 12:30:50|22527.33|22527.33|22526.55|22526.55|22527.33|22527.33|22525.76|22525.76|0
1609245060000|2020-12-29 12:31:00|22526.93|22526.93|22526.93|22526.93|22526.93|22526.93|22526.93|22526.93|0
1609245070000|2020-12-29 12:31:10|22525.37|22525.37|22524.83|22524.83|22525.37|22525.37|22522.72|22522.72|0
1609245080000|2020-12-29 12:31:20|22522.06|22522.06|22520.16|22520.16|22522.06|22522.06|22520.16|22520.16|0
1609245090000|2020-12-29 12:31:30|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|22521.54|0
1609245100000|2020-12-29 12:31:40|22520.85|22520.85|22521.54|22521.54|22521.54|22521.54|22520.85|22520.85|0
1609245110000|2020-12-29 12:31:50|22522.32|22522.32|22525.09|22525.09|22525.09|22525.09|22522.32|22522.32|0
1609245120000|2020-12-29 12:32:00|22525.16|22525.16|22529.98|22529.98|22529.98|22529.98|22525.16|22525.16|0
1609245140000|2020-12-29 12:32:20|22531.3|22531.3|22531.3|22531.3|22531.3|22531.3|22531.3|22531.3|0
1609245150000|2020-12-29 12:32:30|22534.01|22534.01|22532.63|22532.63|22534.01|22534.01|22532.63|22532.63|0
1609245160000|2020-12-29 12:32:40|22531.24|22531.24|22531.92|22531.92|22531.92|22531.92|22531.24|22531.24|0
1609245170000|2020-12-29 12:32:50|22531.85|22531.85|22531.85|22531.85|22531.85|22531.85|22531.85|22531.85|0
1609245180000|2020-12-29 12:33:00|22531.78|22531.78|22531.78|22531.78|22531.78|22531.78|22531.78|22531.78|0
1609245200000|2020-12-29 12:33:20|22529.13|22529.13|22529.13|22529.13|22529.13|22529.13|22529.13|22529.13|0
1609245210000|2020-12-29 12:33:30|22530.46|22530.46|22531.84|22531.84|22531.84|22531.84|22530.46|22530.46|0
1609245220000|2020-12-29 12:33:40|22531.77|22531.77|22531.77|22531.77|22531.77|22531.77|22531.77|22531.77|0
1609245230000|2020-12-29 12:33:50|22531.84|22531.84|22531.84|22531.84|22531.84|22531.84|22531.84|22531.84|0
1609245250000|2020-12-29 12:34:10|22533.9|22533.9|22535.23|22535.23|22535.23|22535.23|22533.9|22533.9|0
1609245260000|2020-12-29 12:34:20|22536.01|22536.01|22547.88|22547.88|22547.88|22547.88|22536.01|22536.01|0
1609245270000|2020-12-29 12:34:30|22550.65|22550.65|22550.65|22550.65|22550.65|22550.65|22550.65|22550.65|0
1609245280000|2020-12-29 12:34:40|22550.42|22550.42|22552.48|22552.48|22552.48|22552.48|22550.42|22550.42|0
1609245290000|2020-12-29 12:34:50|22551.7|22551.7|22551.93|22551.93|22551.93|22551.93|22551.7|22551.7|0
1609245300000|2020-12-29 12:35:00|22552.61|22552.61|22551.93|22551.93|22552.61|22552.61|22551.24|22551.24|0
1609245310000|2020-12-29 12:35:10|22551.69|22551.69|22551.55|22551.55|22553.11|22553.11|22550.16|22550.16|0
1609245320000|2020-12-29 12:35:20|22551.68|22551.68|22544.71|22544.71|22551.68|22551.68|22544.71|22544.71|0
1609245330000|2020-12-29 12:35:30|22542.64|22542.64|22534.02|22534.02|22543.53|22543.53|22534.02|22534.02|0
1609245340000|2020-12-29 12:35:40|22532.69|22532.69|22531.91|22531.91|22532.69|22532.69|22531.37|22531.37|0
1609245350000|2020-12-29 12:35:50|22530.53|22530.53|22529.98|22529.98|22530.53|22530.53|22526.49|22526.49|0
1609245360000|2020-12-29 12:36:00|22531.31|22531.31|22529.98|22529.98|22531.31|22531.31|22529.98|22529.98|0
1609245370000|2020-12-29 12:36:10|22528.6|22528.6|22528.37|22528.37|22528.6|22528.6|22528.37|22528.37|0
1609245380000|2020-12-29 12:36:20|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|22527.05|0
1609245390000|2020-12-29 12:36:30|22527.26|22527.26|22525.86|22525.86|22527.26|22527.26|22525.86|22525.86|0
1609245400000|2020-12-29 12:36:40|22525.41|22525.41|22525.41|22525.41|22525.41|22525.41|22525.41|22525.41|0
1609245410000|2020-12-29 12:36:50|22524.03|22524.03|22521.87|22521.87|22524.03|22524.03|22521.87|22521.87|0
1609245420000|2020-12-29 12:37:00|22520.54|22520.54|22520.54|22520.54|22520.54|22520.54|22520.54|22520.54|0
1609245430000|2020-12-29 12:37:10|22519.16|22519.16|22517.78|22517.78|22519.16|22519.16|22517.78|22517.78|0
1609245440000|2020-12-29 12:37:20|22518.46|22518.46|22518.79|22518.79|22519.15|22519.15|22518.46|22518.46|0
1609245450000|2020-12-29 12:37:30|22520.11|22520.11|22524.06|22524.06|22524.06|22524.06|22520.11|22520.11|0
1609245460000|2020-12-29 12:37:40|22522.73|22522.73|22523.42|22523.42|22523.42|22523.42|22520.67|22520.67|0
1609245470000|2020-12-29 12:37:50|22522.64|22522.64|22522.64|22522.64|22522.64|22522.64|22522.64|22522.64|0
1609245480000|2020-12-29 12:38:00|22524.02|22524.02|22535.17|22535.17|22535.17|22535.17|22524.02|22524.02|0
1609245490000|2020-12-29 12:38:10|22536.49|22536.49|22535.17|22535.17|22536.49|22536.49|22535.17|22535.17|0
1609245510000|2020-12-29 12:38:30|22535.39|22535.39|22535.39|22535.39|22535.39|22535.39|22535.39|22535.39|0
1609245540000|2020-12-29 12:39:00|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|22538.16|0
1609245560000|2020-12-29 12:39:20|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|22539.49|0
1609245580000|2020-12-29 12:39:40|22540.87|22540.87|22540.87|22540.87|22540.87|22540.87|22540.87|22540.87|0
1609245590000|2020-12-29 12:39:50|22539.49|22539.49|22530.13|22530.13|22539.49|22539.49|22530.13|22530.13|0
1609245600000|2020-12-29 12:40:00|22528.75|22528.75|22521.77|22521.77|22528.75|22528.75|22521.77|22521.77|0
1609245610000|2020-12-29 12:40:10|22520.39|22520.39|22520.39|22520.39|22520.39|22520.39|22520.39|22520.39|0
1609245620000|2020-12-29 12:40:20|22518.82|22518.82|22517.5|22517.5|22518.82|22518.82|22517.5|22517.5|0
1609245630000|2020-12-29 12:40:30|22516.81|22516.81|22516.03|22516.03|22516.81|22516.81|22516.03|22516.03|0
1609245640000|2020-12-29 12:40:40|22514.7|22514.7|22514.7|22514.7|22514.7|22514.7|22514.7|22514.7|0
1609245650000|2020-12-29 12:40:50|22514.02|22514.02|22510.3|22510.3|22514.02|22514.02|22510.3|22510.3|0
1609245660000|2020-12-29 12:41:00|22510.24|22510.24|22510.05|22510.05|22510.24|22510.24|22508.91|22508.91|0
1609245670000|2020-12-29 12:41:10|22508.67|22508.67|22508.67|22508.67|22508.67|22508.67|22508.67|22508.67|0
1609245680000|2020-12-29 12:41:20|22508.81|22508.81|22508.74|22508.74|22508.81|22508.81|22508.74|22508.74|0
1609245700000|2020-12-29 12:41:40|22506.03|22506.03|22504.71|22504.71|22506.03|22506.03|22504.71|22504.71|0
1609245710000|2020-12-29 12:41:50|22504.48|22504.48|22503.16|22503.16|22504.48|22504.48|22503.16|22503.16|0
1609245720000|2020-12-29 12:42:00|22500.81|22500.81|22499.43|22499.43|22500.81|22500.81|22499.43|22499.43|0
1609245740000|2020-12-29 12:42:20|22498.53|22498.53|22497.08|22497.08|22498.53|22498.53|22497.08|22497.08|0
1609245750000|2020-12-29 12:42:30|22500.51|22500.51|22496.29|22496.29|22500.51|22500.51|22496.29|22496.29|0
1609245760000|2020-12-29 12:42:40|22496.18|22496.18|22494.79|22494.79|22496.18|22496.18|22494.79|22494.79|0
1609245780000|2020-12-29 12:43:00|22494.86|22494.86|22494.93|22494.93|22494.93|22494.93|22494.86|22494.86|0
1609245790000|2020-12-29 12:43:10|22494.24|22494.24|22493.55|22493.55|22494.24|22494.24|22493.55|22493.55|0
1609245800000|2020-12-29 12:43:20|22494.88|22494.88|22494.88|22494.88|22494.88|22494.88|22494.88|22494.88|0
1609245810000|2020-12-29 12:43:30|22492.23|22492.23|22492.9|22492.9|22492.9|22492.9|22492.23|22492.23|0
1609245820000|2020-12-29 12:43:40|22492.68|22492.68|22492.68|22492.68|22492.68|22492.68|22492.68|22492.68|0
1609245850000|2020-12-29 12:44:10|22491.89|22491.89|22490.67|22490.67|22491.89|22491.89|22489.34|22489.34|0
1609245860000|2020-12-29 12:44:20|22488.02|22488.02|22488.02|22488.02|22488.02|22488.02|22488.02|22488.02|0
1609245880000|2020-12-29 12:44:40|22489.34|22489.34|22490.55|22490.55|22490.67|22490.67|22489.34|22489.34|0
1609245890000|2020-12-29 12:44:50|22491.24|22491.24|22495.3|22495.3|22495.3|22495.3|22491.12|22491.12|0
1609245900000|2020-12-29 12:45:00|22492.53|22492.53|22492.53|22492.53|22492.53|22492.53|22492.53|22492.53|0
1609245910000|2020-12-29 12:45:10|22495.3|22495.3|22493.92|22493.92|22495.3|22495.3|22493.92|22493.92|0
1609245920000|2020-12-29 12:45:20|22495.3|22495.3|22493.85|22493.85|22495.3|22495.3|22493.85|22493.85|0
1609245930000|2020-12-29 12:45:30|22492.46|22492.46|22492.46|22492.46|22492.46|22492.46|22492.46|22492.46|0
1609245950000|2020-12-29 12:45:50|22493.85|22493.85|22492.52|22492.52|22493.85|22493.85|22492.52|22492.52|0
1609245960000|2020-12-29 12:46:00|22492.51|22492.51|22492.51|22492.51|22492.51|22492.51|22492.51|22492.51|0
1609245970000|2020-12-29 12:46:10|22493.84|22493.84|22494.85|22494.85|22494.85|22494.85|22493.84|22493.84|0
1609246000000|2020-12-29 12:46:40|22495.07|22495.07|22496.46|22496.46|22496.46|22496.46|22495.07|22495.07|0
1609246020000|2020-12-29 12:47:00|22499.11|22499.11|22501.39|22501.39|22501.39|22501.39|22499.11|22499.11|0
1609246030000|2020-12-29 12:47:10|22501.28|22501.28|22507.13|22507.13|22507.13|22507.13|22501.28|22501.28|0
1609246040000|2020-12-29 12:47:20|22507.01|22507.01|22508.46|22508.46|22508.46|22508.46|22507.01|22507.01|0
1609246050000|2020-12-29 12:47:30|22507.07|22507.07|22508.46|22508.46|22508.46|22508.46|22507.07|22507.07|0
1609246060000|2020-12-29 12:47:40|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|22507.13|0
1609246070000|2020-12-29 12:47:50|22508.46|22508.46|22504.75|22504.75|22508.53|22508.53|22504.75|22504.75|0
1609246080000|2020-12-29 12:48:00|22504.89|22504.89|22504.27|22504.27|22504.96|22504.96|22504.27|22504.27|0
1609246090000|2020-12-29 12:48:10|22504.34|22504.34|22505.13|22505.13|22505.13|22505.13|22504.34|22504.34|0
1609246100000|2020-12-29 12:48:20|22507.83|22507.83|22504.53|22504.53|22508.62|22508.62|22504.53|22504.53|0
1609246110000|2020-12-29 12:48:30|22503.14|22503.14|22501.03|22501.03|22503.14|22503.14|22501.03|22501.03|0
1609246120000|2020-12-29 12:48:40|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|22500.35|0
1609246140000|2020-12-29 12:49:00|22503.11|22503.11|22503.11|22503.11|22503.11|22503.11|22503.11|22503.11|0
1609246160000|2020-12-29 12:49:20|22503.04|22503.04|22503.72|22503.72|22503.72|22503.72|22503.04|22503.04|0
1609246170000|2020-12-29 12:49:30|22503.86|22503.86|22502.54|22502.54|22503.86|22503.86|22502.54|22502.54|0
1609246180000|2020-12-29 12:49:40|22503.86|22503.86|22501.34|22501.34|22503.86|22503.86|22501.15|22501.15|0
1609246190000|2020-12-29 12:49:50|22498.23|22498.23|22494.46|22494.46|22498.23|22498.23|22494.46|22494.46|0
1609246200000|2020-12-29 12:50:00|22494.4|22494.4|22494.4|22494.4|22494.4|22494.4|22494.4|22494.4|0
1609246210000|2020-12-29 12:50:10|22494.63|22494.63|22493.45|22493.45|22494.63|22494.63|22491.88|22491.88|0
1609246220000|2020-12-29 12:50:20|22488.33|22488.33|22485.45|22485.45|22488.33|22488.33|22485.45|22485.45|0
1609246230000|2020-12-29 12:50:30|22485.38|22485.38|22485.38|22485.38|22485.38|22485.38|22485.38|22485.38|0
1609246240000|2020-12-29 12:50:40|22486.71|22486.71|22486.71|22486.71|22486.71|22486.71|22486.71|22486.71|0
1609246250000|2020-12-29 12:50:50|22487.16|22487.16|22487.16|22487.16|22487.16|22487.16|22487.16|22487.16|0
1609246260000|2020-12-29 12:51:00|22489.27|22489.27|22489.04|22489.04|22489.27|22489.27|22489.04|22489.04|0
1609246270000|2020-12-29 12:51:10|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|22487.72|0
1609246290000|2020-12-29 12:51:30|22486.34|22486.34|22485.01|22485.01|22486.34|22486.34|22485.01|22485.01|0
1609246300000|2020-12-29 12:51:40|22486.34|22486.34|22484.87|22484.87|22486.34|22486.34|22484.87|22484.87|0
1609246310000|2020-12-29 12:51:50|22482.22|22482.22|22482.22|22482.22|22482.22|22482.22|22482.22|22482.22|0
1609246330000|2020-12-29 12:52:10|22479.46|22479.46|22479.46|22479.46|22479.46|22479.46|22479.46|22479.46|0
1609246340000|2020-12-29 12:52:20|22470.96|22470.96|22472.75|22472.75|22474.07|22474.07|22470.96|22470.96|0
1609246350000|2020-12-29 12:52:30|22472.31|22472.31|22470.76|22470.76|22472.31|22472.31|22470.76|22470.76|0
1609246370000|2020-12-29 12:52:50|22470.62|22470.62|22467.39|22467.39|22470.62|22470.62|22467.39|22467.39|0
1609246380000|2020-12-29 12:53:00|22466.06|22466.06|22457.95|22457.95|22466.06|22466.06|22457.95|22457.95|0
1609246390000|2020-12-29 12:53:10|22458.18|22458.18|22468.71|22468.71|22468.71|22468.71|22458.18|22458.18|0
1609246400000|2020-12-29 12:53:20|22468.03|22468.03|22468.03|22468.03|22468.03|22468.03|22468.03|22468.03|0
1609246420000|2020-12-29 12:53:40|22468.25|22468.25|22471.3|22471.3|22471.3|22471.3|22468.25|22468.25|0
1609246440000|2020-12-29 12:54:00|22471.52|22471.52|22471.48|22471.48|22472.27|22472.27|22471.48|22471.48|0
1609246460000|2020-12-29 12:54:20|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|22472.17|0
1609246480000|2020-12-29 12:54:40|22473.5|22473.5|22475.8|22475.8|22475.8|22475.8|22473.5|22473.5|0
1609246490000|2020-12-29 12:54:50|22481.22|22481.22|22478.57|22478.57|22481.22|22481.22|22478.57|22478.57|0
1609246510000|2020-12-29 12:55:10|22481.33|22481.33|22481.45|22481.45|22481.45|22481.45|22481.33|22481.33|0
1609246520000|2020-12-29 12:55:20|22482.23|22482.23|22482.23|22482.23|22482.23|22482.23|22482.23|22482.23|0
1609246540000|2020-12-29 12:55:40|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|22482.69|0
1609246560000|2020-12-29 12:56:00|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|22484.01|0
1609246580000|2020-12-29 12:56:20|22487.47|22487.47|22488.37|22488.37|22488.37|22488.37|22487.47|22487.47|0
1609246590000|2020-12-29 12:56:30|22489.76|22489.76|22494.25|22494.25|22494.25|22494.25|22488.37|22488.37|0
1609246600000|2020-12-29 12:56:40|22494.12|22494.12|22494.12|22494.12|22494.12|22494.12|22494.12|22494.12|0
1609246610000|2020-12-29 12:56:50|22492.73|22492.73|22490.02|22490.02|22492.73|22492.73|22488.7|22488.7|0
1609246620000|2020-12-29 12:57:00|22492.79|22492.79|22494.9|22494.9|22494.9|22494.9|22492.79|22492.79|0
1609246670000|2020-12-29 12:57:50|22492.19|22492.19|22490.87|22490.87|22492.19|22492.19|22489.54|22489.54|0
1609246690000|2020-12-29 12:58:10|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|22492.19|0
1609246700000|2020-12-29 12:58:20|22492.05|22492.05|22491.6|22491.6|22492.05|22492.05|22491.6|22491.6|0
1609246710000|2020-12-29 12:58:30|22491.48|22491.48|22491.94|22491.94|22491.94|22491.94|22491.37|22491.37|0
1609246720000|2020-12-29 12:58:40|22491.82|22491.82|22491.36|22491.36|22491.82|22491.82|22491.36|22491.36|0
1609246730000|2020-12-29 12:58:50|22494.01|22494.01|22494.01|22494.01|22494.01|22494.01|22494.01|22494.01|0
1609246750000|2020-12-29 12:59:10|22493.33|22493.33|22492.64|22492.64|22493.33|22493.33|22492.64|22492.64|0
1609246760000|2020-12-29 12:59:20|22494.02|22494.02|22494.02|22494.02|22494.02|22494.02|22494.02|22494.02|0
1609246770000|2020-12-29 12:59:30|22491.31|22491.31|22491.25|22491.25|22491.31|22491.31|22491.25|22491.25|0
1609246780000|2020-12-29 12:59:40|22491.93|22491.93|22492.32|22492.32|22492.32|22492.32|22491.93|22491.93|0
1609246790000|2020-12-29 12:59:50|22490.75|22490.75|22490.75|22490.75|22490.75|22490.75|22490.75|22490.75|0
1609246800000|2020-12-29 13:00:00|22492.08|22492.08|22493.95|22493.95|22494.18|22494.18|22492.08|22492.08|0
1609246810000|2020-12-29 13:00:10|22493.16|22493.16|22492.38|22492.38|22493.16|22493.16|22492.38|22492.38|0
1609246820000|2020-12-29 13:00:20|22493.76|22493.76|22493.76|22493.76|22493.76|22493.76|22493.76|22493.76|0
1609246840000|2020-12-29 13:00:40|22492.98|22492.98|22491.61|22491.61|22492.98|22492.98|22491.61|22491.61|0
1609246850000|2020-12-29 13:00:50|22492.93|22492.93|22492.93|22492.93|22492.93|22492.93|22492.93|22492.93|0
1609246860000|2020-12-29 13:01:00|22488.11|22488.11|22485.46|22485.46|22488.11|22488.11|22485.24|22485.24|0
1609246870000|2020-12-29 13:01:10|22482.71|22482.71|22485.36|22485.36|22485.36|22485.36|22482.71|22482.71|0
1609246880000|2020-12-29 13:01:20|22485.88|22485.88|22485.88|22485.88|22486.57|22486.57|22485.88|22485.88|0
1609246890000|2020-12-29 13:01:30|22483.23|22483.23|22482.55|22482.55|22483.23|22483.23|22482.55|22482.55|0
1609246900000|2020-12-29 13:01:40|22477.07|22477.07|22479.15|22479.15|22479.15|22479.15|22476.38|22476.38|0
1609246920000|2020-12-29 13:02:00|22480.48|22480.48|22479.79|22479.79|22480.48|22480.48|22479.79|22479.79|0
1609246950000|2020-12-29 13:02:30|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|22480.02|0
1609246960000|2020-12-29 13:02:40|22480.24|22480.24|22480.38|22480.38|22480.38|22480.38|22480.24|22480.24|0
1609246970000|2020-12-29 13:02:50|22480.15|22480.15|22480.21|22480.21|22480.21|22480.21|22478.89|22478.89|0
1609246990000|2020-12-29 13:03:10|22480.44|22480.44|22480.44|22480.44|22480.44|22480.44|22480.44|22480.44|0
1609247010000|2020-12-29 13:03:30|22480.3|22480.3|22479.85|22479.85|22480.3|22480.3|22479.85|22479.85|0
1609247020000|2020-12-29 13:03:40|22478.47|22478.47|22478.55|22478.55|22478.55|22478.55|22478.42|22478.42|0
1609247050000|2020-12-29 13:04:10|22479.92|22479.92|22482.06|22482.06|22482.06|22482.06|22479.92|22479.92|0
1609247060000|2020-12-29 13:04:20|22481.84|22481.84|22481.84|22481.84|22481.84|22481.84|22480.45|22480.45|0
1609247080000|2020-12-29 13:04:40|22480.93|22480.93|22480.15|22480.15|22480.93|22480.93|22479.37|22479.37|0
1609247100000|2020-12-29 13:05:00|22480.93|22480.93|22481.01|22481.01|22482.17|22482.17|22480.93|22480.93|0
1609247150000|2020-12-29 13:05:50|22480.79|22480.79|22479.46|22479.46|22480.79|22480.79|22479.46|22479.46|0
1609247160000|2020-12-29 13:06:00|22480.25|22480.25|22478.86|22478.86|22480.25|22480.25|22478.86|22478.86|0
1609247170000|2020-12-29 13:06:10|22478.41|22478.41|22470.8|22470.8|22478.41|22478.41|22470.8|22470.8|0
1609247180000|2020-12-29 13:06:20|22469.42|22469.42|22469.42|22469.42|22469.42|22469.42|22469.42|22469.42|0
1609247190000|2020-12-29 13:06:30|22468.03|22468.03|22469.42|22469.42|22469.42|22469.42|22468.03|22468.03|0
1609247220000|2020-12-29 13:07:00|22466.71|22466.71|22460.54|22460.54|22466.71|22466.71|22460.54|22460.54|0
1609247230000|2020-12-29 13:07:10|22458.48|22458.48|22452.92|22452.92|22458.48|22458.48|22452.92|22452.92|0
1609247240000|2020-12-29 13:07:20|22452.7|22452.7|22452.7|22452.7|22452.7|22452.7|22452.7|22452.7|0
1609247250000|2020-12-29 13:07:30|22452.47|22452.47|22452.47|22452.47|22452.47|22452.47|22452.47|22452.47|0
1609247270000|2020-12-29 13:07:50|22451.15|22451.15|22450.18|22450.18|22451.15|22451.15|22450.18|22450.18|0
1609247280000|2020-12-29 13:08:00|22450.06|22450.06|22450.06|22450.06|22450.06|22450.06|22450.06|22450.06|0
1609247290000|2020-12-29 13:08:10|22448.68|22448.68|22448.68|22448.68|22448.68|22448.68|22448.68|22448.68|0
1609247300000|2020-12-29 13:08:20|22448.45|22448.45|22448.45|22448.45|22448.45|22448.45|22448.45|22448.45|0
1609247330000|2020-12-29 13:08:50|22448.38|22448.38|22448.38|22448.38|22448.38|22448.38|22448.38|22448.38|0
1609247340000|2020-12-29 13:09:00|22449.17|22449.17|22450.64|22450.64|22450.64|22450.64|22449.17|22449.17|0
1609247350000|2020-12-29 13:09:10|22449.85|22449.85|22453.3|22453.3|22453.3|22453.3|22449.85|22449.85|0
1609247370000|2020-12-29 13:09:30|22451.92|22451.92|22451.25|22451.25|22451.92|22451.92|22451.13|22451.13|0
1609247400000|2020-12-29 13:10:00|22453.42|22453.42|22453.98|22453.98|22454.2|22454.2|22453.42|22453.42|0
1609247410000|2020-12-29 13:10:10|22456.69|22456.69|22457.12|22457.12|22457.12|22457.12|22456.69|22456.69|0
1609247420000|2020-12-29 13:10:20|22458.5|22458.5|22458.5|22458.5|22458.5|22458.5|22458.5|22458.5|0
1609247430000|2020-12-29 13:10:30|22459.82|22459.82|22461.39|22461.39|22461.39|22461.39|22459.82|22459.82|0
1609247440000|2020-12-29 13:10:40|22462.77|22462.77|22466.23|22466.23|22471.65|22471.65|22462.77|22462.77|0
1609247450000|2020-12-29 13:10:50|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|22466.3|0
1609247460000|2020-12-29 13:11:00|22465.61|22465.61|22465.84|22465.84|22465.84|22465.84|22465.61|22465.61|0
1609247470000|2020-12-29 13:11:10|22465.15|22465.15|22465.15|22465.15|22465.15|22465.15|22465.15|22465.15|0
1609247490000|2020-12-29 13:11:30|22466.53|22466.53|22464.82|22464.82|22466.53|22466.53|22464.36|22464.36|0
1609247530000|2020-12-29 13:12:10|22466.2|22466.2|22470.78|22470.78|22470.78|22470.78|22466.2|22466.2|0
1609247540000|2020-12-29 13:12:20|22469.46|22469.46|22470.84|22470.84|22470.84|22470.84|22469.46|22469.46|0
1609247570000|2020-12-29 13:12:50|22470.96|22470.96|22470.96|22470.96|22470.96|22470.96|22470.96|22470.96|0
1609247590000|2020-12-29 13:13:10|22472.34|22472.34|22472.8|22472.8|22472.8|22472.8|22472.11|22472.11|0
1609247600000|2020-12-29 13:13:20|22470.63|22470.63|22470.41|22470.41|22470.63|22470.63|22470.41|22470.41|0
1609247620000|2020-12-29 13:13:40|22467.7|22467.7|22467.7|22467.7|22467.7|22467.7|22467.7|22467.7|0
1609247630000|2020-12-29 13:13:50|22465|22465|22465|22465|22465|22465|22465|22465|0
1609247640000|2020-12-29 13:14:00|22464.88|22464.88|22465.1|22465.1|22465.1|22465.1|22464.88|22464.88|0
1609247650000|2020-12-29 13:14:10|22466.49|22466.49|22466.55|22466.55|22466.55|22466.55|22466.49|22466.49|0
1609247660000|2020-12-29 13:14:20|22469.26|22469.26|22474.4|22474.4|22475.78|22475.78|22469.26|22469.26|0
1609247680000|2020-12-29 13:14:40|22473.08|22473.08|22472.53|22472.53|22473.08|22473.08|22471.75|22471.75|0
1609247690000|2020-12-29 13:14:50|22472.6|22472.6|22472.67|22472.67|22472.67|22472.67|22472.6|22472.6|0
1609247700000|2020-12-29 13:15:00|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|22471.29|0
1609247710000|2020-12-29 13:15:10|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|22471.52|0
1609247720000|2020-12-29 13:15:20|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|22470.84|0
1609247730000|2020-12-29 13:15:30|22474.87|22474.87|22472.1|22472.1|22474.87|22474.87|22469.34|22469.34|0
1609247740000|2020-12-29 13:15:40|22472.22|22472.22|22471.88|22471.88|22472.56|22472.56|22471.88|22471.88|0
1609247750000|2020-12-29 13:15:50|22469.23|22469.23|22468.21|22468.21|22471.21|22471.21|22468.09|22468.09|0
1609247760000|2020-12-29 13:16:00|22468.27|22468.27|22468.27|22468.27|22468.27|22468.27|22468.27|22468.27|0
1609247790000|2020-12-29 13:16:30|22468.15|22468.15|22468.04|22468.04|22468.15|22468.15|22468.04|22468.04|0
1609247800000|2020-12-29 13:16:40|22467.58|22467.58|22467.78|22467.78|22467.78|22467.78|22467.58|22467.58|0
1609247810000|2020-12-29 13:16:50|22468.56|22468.56|22468.56|22468.56|22468.56|22468.56|22468.56|22468.56|0
1609247830000|2020-12-29 13:17:10|22469.89|22469.89|22469.94|22469.94|22469.94|22469.94|22469.89|22469.89|0
1609247840000|2020-12-29 13:17:20|22465.85|22465.85|22453.9|22453.9|22465.85|22465.85|22453.9|22453.9|0
1609247850000|2020-12-29 13:17:30|22455.29|22455.29|22456.67|22456.67|22456.67|22456.67|22455.29|22455.29|0
1609247860000|2020-12-29 13:17:40|22458.06|22458.06|22458.74|22458.74|22458.74|22458.74|22458.06|22458.06|0
1609247870000|2020-12-29 13:17:50|22456.09|22456.09|22455.9|22455.9|22456.09|22456.09|22455.9|22455.9|0
1609247880000|2020-12-29 13:18:00|22457.02|22457.02|22461.8|22461.8|22461.8|22461.8|22457.02|22457.02|0
1609247890000|2020-12-29 13:18:10|22467.22|22467.22|22469.33|22469.33|22469.33|22469.33|22467.22|22467.22|0
1609247900000|2020-12-29 13:18:20|22469.26|22469.26|22469.33|22469.33|22469.33|22469.33|22469.26|22469.26|0
1609247920000|2020-12-29 13:18:40|22469.4|22469.4|22469.4|22469.4|22469.4|22469.4|22469.4|22469.4|0
1609247930000|2020-12-29 13:18:50|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|22470.78|0
1609247940000|2020-12-29 13:19:00|22466.63|22466.63|22465.39|22465.39|22466.63|22466.63|22465.39|22465.39|0
1609247950000|2020-12-29 13:19:10|22464.02|22464.02|22467.09|22467.09|22467.09|22467.09|22464.02|22464.02|0
1609247960000|2020-12-29 13:19:20|22465.71|22465.71|22462.29|22462.29|22465.71|22465.71|22462.29|22462.29|0
1609247970000|2020-12-29 13:19:30|22461.51|22461.51|22461.51|22461.51|22461.51|22461.51|22461.51|22461.51|0
1609247980000|2020-12-29 13:19:40|22461.07|22461.07|22460.85|22460.85|22461.07|22461.07|22460.85|22460.85|0
1609247990000|2020-12-29 13:19:50|22460.78|22460.78|22456.69|22456.69|22460.78|22460.78|22456.69|22456.69|0
1609248000000|2020-12-29 13:20:00|22455.32|22455.32|22459.94|22459.94|22460.63|22460.63|22455.32|22455.32|0
1609248020000|2020-12-29 13:20:20|22460.17|22460.17|22460.17|22460.17|22460.17|22460.17|22460.17|22460.17|0
1609248040000|2020-12-29 13:20:40|22459.93|22459.93|22459.93|22459.93|22459.93|22459.93|22459.93|22459.93|0
1609248060000|2020-12-29 13:21:00|22459.71|22459.71|22459.9|22459.9|22459.9|22459.9|22459.71|22459.71|0
1609248070000|2020-12-29 13:21:10|22454.48|22454.48|22455.81|22455.81|22455.81|22455.81|22454.48|22454.48|0
1609248080000|2020-12-29 13:21:20|22456.26|22456.26|22452.23|22452.23|22456.26|22456.26|22452.23|22452.23|0
1609248090000|2020-12-29 13:21:30|22453.79|22453.79|22453.79|22453.79|22453.79|22453.79|22453.79|22453.79|0
1609248120000|2020-12-29 13:22:00|22455.18|22455.18|22455.29|22455.29|22455.29|22455.29|22455.18|22455.18|0
1609248130000|2020-12-29 13:22:10|22454.51|22454.51|22462.23|22462.23|22462.23|22462.23|22454.29|22454.29|0
1609248140000|2020-12-29 13:22:20|22462.29|22462.29|22462.73|22462.73|22462.73|22462.73|22462.29|22462.29|0
1609248160000|2020-12-29 13:22:40|22463.51|22463.51|22463.51|22463.51|22463.51|22463.51|22463.51|22463.51|0
1609248170000|2020-12-29 13:22:50|22463.65|22463.65|22465.04|22465.04|22465.04|22465.04|22463.65|22463.65|0
1609248180000|2020-12-29 13:23:00|22467.69|22467.69|22471.12|22471.12|22471.12|22471.12|22467.69|22467.69|0
1609248190000|2020-12-29 13:23:10|22471.35|22471.35|22470.02|22470.02|22472.67|22472.67|22470.02|22470.02|0
1609248210000|2020-12-29 13:23:30|22469.79|22469.79|22469.79|22469.79|22469.79|22469.79|22469.79|22469.79|0
1609248220000|2020-12-29 13:23:40|22469.57|22469.57|22469.57|22469.57|22469.57|22469.57|22469.57|22469.57|0
1609248230000|2020-12-29 13:23:50|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|22469.5|0
1609248240000|2020-12-29 13:24:00|22468.72|22468.72|22468.72|22468.72|22468.72|22468.72|22468.72|22468.72|0
1609248250000|2020-12-29 13:24:10|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|22468.78|0
1609248260000|2020-12-29 13:24:20|22468.09|22468.09|22465.38|22465.38|22468.09|22468.09|22465.38|22465.38|0
1609248300000|2020-12-29 13:25:00|22462.62|22462.62|22462.62|22462.62|22462.62|22462.62|22462.62|22462.62|0
1609248310000|2020-12-29 13:25:10|22461.23|22461.23|22461.23|22461.23|22461.23|22461.23|22459.85|22459.85|0
1609248320000|2020-12-29 13:25:20|22462.62|22462.62|22461.96|22461.96|22467.37|22467.37|22461.96|22461.96|0
1609248330000|2020-12-29 13:25:30|22461.68|22461.68|22461.75|22461.75|22461.75|22461.75|22461.68|22461.68|0
1609248340000|2020-12-29 13:25:40|22461.82|22461.82|22461.82|22461.82|22461.82|22461.82|22461.82|22461.82|0
1609248370000|2020-12-29 13:26:10|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|22463.2|0
1609248380000|2020-12-29 13:26:20|22461.83|22461.83|22461.29|22461.29|22461.83|22461.83|22457.93|22457.93|0
1609248390000|2020-12-29 13:26:30|22458.52|22458.52|22459.91|22459.91|22459.91|22459.91|22458.52|22458.52|0
1609248400000|2020-12-29 13:26:40|22458.58|22458.58|22458.58|22458.58|22458.58|22458.58|22458.58|22458.58|0
1609248460000|2020-12-29 13:27:40|22458|22458|22456.53|22456.53|22458.23|22458.23|22456.53|22456.53|0
1609248480000|2020-12-29 13:28:00|22455.84|22455.84|22447.09|22447.09|22455.84|22455.84|22447.09|22447.09|0
1609248490000|2020-12-29 13:28:10|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|22446.31|0
1609248500000|2020-12-29 13:28:20|22449.08|22449.08|22449.08|22449.08|22449.08|22449.08|22449.08|22449.08|0
1609248520000|2020-12-29 13:28:40|22448.39|22448.39|22447.8|22447.8|22448.39|22448.39|22447.6|22447.6|0
1609248530000|2020-12-29 13:28:50|22448.58|22448.58|22448.58|22448.58|22448.58|22448.58|22448.58|22448.58|0
1609248540000|2020-12-29 13:29:00|22447.2|22447.2|22448.57|22448.57|22448.57|22448.57|22447.2|22447.2|0
1609248550000|2020-12-29 13:29:10|22448.5|22448.5|22448.5|22448.5|22448.5|22448.5|22448.5|22448.5|0
1609248580000|2020-12-29 13:29:40|22452.99|22452.99|22458.3|22458.3|22458.49|22458.49|22452.99|22452.99|0
1609248590000|2020-12-29 13:29:50|22461.01|22461.01|22462.58|22462.58|22463.26|22463.26|22461.01|22461.01|0
1609248600000|2020-12-29 13:30:00|22463.96|22463.96|22463.96|22463.96|22463.96|22463.96|22463.96|22463.96|0
1609248620000|2020-12-29 13:30:20|22463.74|22463.74|22461.09|22461.09|22463.74|22463.74|22461.09|22461.09|0
1609248630000|2020-12-29 13:30:30|22459.89|22459.89|22458.5|22458.5|22459.89|22459.89|22458.5|22458.5|0
1609248640000|2020-12-29 13:30:40|22459.83|22459.83|22465.55|22465.55|22465.55|22465.55|22459.83|22459.83|0
1609248650000|2020-12-29 13:30:50|22466.87|22466.87|22466.17|22466.17|22466.87|22466.87|22465.49|22465.49|0
1609248660000|2020-12-29 13:31:00|22467.56|22467.56|22467.56|22467.56|22467.56|22467.56|22467.56|22467.56|0
1609248670000|2020-12-29 13:31:10|22466.17|22466.17|22464.85|22464.85|22466.17|22466.17|22464.85|22464.85|0
1609248680000|2020-12-29 13:31:20|22464.06|22464.06|22465.45|22465.45|22465.45|22465.45|22464.06|22464.06|0
1609248700000|2020-12-29 13:31:40|22465.11|22465.11|22459.07|22459.07|22465.11|22465.11|22459.07|22459.07|0
1609248710000|2020-12-29 13:31:50|22459.53|22459.53|22457.97|22457.97|22459.53|22459.53|22457.97|22457.97|0
1609248720000|2020-12-29 13:32:00|22451.03|22451.03|22452.19|22452.19|22452.19|22452.19|22450.81|22450.81|0
1609248730000|2020-12-29 13:32:10|22450.81|22450.81|22450.68|22450.68|22450.81|22450.81|22450.68|22450.68|0
1609248740000|2020-12-29 13:32:20|22450.49|22450.49|22442.69|22442.69|22450.49|22450.49|22442.69|22442.69|0
1609248750000|2020-12-29 13:32:30|22441.13|22441.13|22437.41|22437.41|22441.13|22441.13|22437.41|22437.41|0
1609248770000|2020-12-29 13:32:50|22436.03|22436.03|22436.03|22436.03|22436.03|22436.03|22436.03|22436.03|0
1609248780000|2020-12-29 13:33:00|22435.34|22435.34|22427.54|22427.54|22435.34|22435.34|22427.54|22427.54|0
1609248790000|2020-12-29 13:33:10|22427.09|22427.09|22425.31|22425.31|22427.09|22427.09|22422.66|22422.66|0
1609248800000|2020-12-29 13:33:20|22425.09|22425.09|22426.33|22426.33|22426.47|22426.47|22425.09|22425.09|0
1609248810000|2020-12-29 13:33:30|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|22425.01|0
1609248830000|2020-12-29 13:33:50|22426.39|22426.39|22426.39|22426.39|22426.39|22426.39|22426.39|22426.39|0
1609248840000|2020-12-29 13:34:00|22427.72|22427.72|22433.77|22433.77|22433.77|22433.77|22427.72|22427.72|0
1609248850000|2020-12-29 13:34:10|22433.58|22433.58|22431.23|22431.23|22433.58|22433.58|22431.23|22431.23|0
1609248870000|2020-12-29 13:34:30|22425.69|22425.69|22424.43|22424.43|22425.69|22425.69|22421.66|22421.66|0
1609248880000|2020-12-29 13:34:40|22425.75|22425.75|22425.75|22425.75|22425.75|22425.75|22425.75|22425.75|0
1609248900000|2020-12-29 13:35:00|22419.7|22419.7|22420.1|22420.1|22420.1|22420.1|22419.7|22419.7|0
1609248910000|2020-12-29 13:35:10|22421.48|22421.48|22421.72|22421.72|22421.72|22421.72|22421.48|22421.48|0
1609248920000|2020-12-29 13:35:20|22425.82|22425.82|22426.6|22426.6|22426.6|22426.6|22425.82|22425.82|0
1609248940000|2020-12-29 13:35:40|22426.67|22426.67|22426.67|22426.67|22426.67|22426.67|22426.67|22426.67|0
1609248950000|2020-12-29 13:35:50|22427.46|22427.46|22429.25|22429.25|22429.25|22429.25|22427.46|22427.46|0
1609248960000|2020-12-29 13:36:00|22433.34|22433.34|22438.61|22438.61|22438.61|22438.61|22433.34|22433.34|0
1609248970000|2020-12-29 13:36:10|22439.39|22439.39|22438.01|22438.01|22442.1|22442.1|22435.3|22435.3|0
1609248980000|2020-12-29 13:36:20|22437.41|22437.41|22439.66|22439.66|22439.66|22439.66|22437.41|22437.41|0
1609248990000|2020-12-29 13:36:30|22442.36|22442.36|22442.85|22442.85|22443.94|22443.94|22442.36|22442.36|0
1609249000000|2020-12-29 13:36:40|22442.4|22442.4|22442.62|22442.62|22442.62|22442.62|22442.4|22442.4|0
1609249010000|2020-12-29 13:36:50|22441.3|22441.3|22437.63|22437.63|22441.3|22441.3|22437.63|22437.63|0
1609249020000|2020-12-29 13:37:00|22439.01|22439.01|22439.61|22439.61|22439.61|22439.61|22438.95|22438.95|0
1609249030000|2020-12-29 13:37:10|22439.93|22439.93|22439.93|22439.93|22439.93|22439.93|22439.93|22439.93|0
1609249050000|2020-12-29 13:37:30|22439.26|22439.26|22432.61|22432.61|22439.26|22439.26|22432.61|22432.61|0
1609249060000|2020-12-29 13:37:40|22432.48|22432.48|22429.25|22429.25|22432.48|22432.48|22429.25|22429.25|0
1609249080000|2020-12-29 13:38:00|22430.03|22430.03|22427.08|22427.08|22430.03|22430.03|22427.08|22427.08|0
1609249090000|2020-12-29 13:38:10|22427.86|22427.86|22426.6|22426.6|22427.86|22427.86|22426.54|22426.54|0
1609249100000|2020-12-29 13:38:20|22425.82|22425.82|22425.82|22425.82|22425.82|22425.82|22425.82|22425.82|0
1609249120000|2020-12-29 13:38:40|22424.44|22424.44|22425.82|22425.82|22425.82|22425.82|22424.44|22424.44|0
1609249130000|2020-12-29 13:38:50|22423.05|22423.05|22423.05|22423.05|22423.74|22423.74|22423.05|22423.05|0
1609249150000|2020-12-29 13:39:10|22423.12|22423.12|22423.12|22423.12|22423.12|22423.12|22423.12|22423.12|0
1609249160000|2020-12-29 13:39:20|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|22421.74|0
1609249170000|2020-12-29 13:39:30|22422.19|22422.19|22421.74|22421.74|22422.19|22422.19|22421.74|22421.74|0
1609249180000|2020-12-29 13:39:40|22420.41|22420.41|22412.84|22412.84|22420.41|22420.41|22412.84|22412.84|0
1609249190000|2020-12-29 13:39:50|22410.13|22410.13|22407.78|22407.78|22410.13|22410.13|22407.78|22407.78|0
1609249200000|2020-12-29 13:40:00|22405.43|22405.43|22415.37|22415.37|22416.75|22416.75|22405.43|22405.43|0
1609249210000|2020-12-29 13:40:10|22416.75|22416.75|22416.75|22416.75|22416.75|22416.75|22416.75|22416.75|0
1609249220000|2020-12-29 13:40:20|22417.53|22417.53|22417.53|22417.53|22417.53|22417.53|22417.53|22417.53|0
1609249250000|2020-12-29 13:40:50|22417.6|22417.6|22417.53|22417.53|22417.6|22417.6|22417.53|22417.53|0
1609249260000|2020-12-29 13:41:00|22418.91|22418.91|22420.3|22420.3|22420.3|22420.3|22418.91|22418.91|0
1609249270000|2020-12-29 13:41:10|22420.16|22420.16|22420.16|22420.16|22420.16|22420.16|22420.16|22420.16|0
1609249280000|2020-12-29 13:41:20|22419.94|22419.94|22419.94|22419.94|22419.94|22419.94|22419.94|22419.94|0
1609249300000|2020-12-29 13:41:40|22420.39|22420.39|22420.39|22420.39|22420.39|22420.39|22420.39|22420.39|0
1609249310000|2020-12-29 13:41:50|22419.7|22419.7|22420.51|22420.51|22420.51|22420.51|22419.7|22419.7|0
1609249320000|2020-12-29 13:42:00|22420.62|22420.62|22420.62|22420.62|22420.62|22420.62|22420.62|22420.62|0
1609249330000|2020-12-29 13:42:10|22420.82|22420.82|22420.46|22420.46|22420.82|22420.82|22420.46|22420.46|0
1609249340000|2020-12-29 13:42:20|22421.79|22421.79|22423.17|22423.17|22423.17|22423.17|22421.79|22421.79|0
1609249350000|2020-12-29 13:42:30|22423.29|22423.29|22424.81|22424.81|22424.81|22424.81|22423.29|22423.29|0
1609249360000|2020-12-29 13:42:40|22423.24|22423.24|22419.22|22419.22|22423.31|22423.31|22419.22|22419.22|0
1609249370000|2020-12-29 13:42:50|22420.6|22420.6|22420.6|22420.6|22420.6|22420.6|22420.6|22420.6|0
1609249410000|2020-12-29 13:43:30|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|22423.25|0
1609249420000|2020-12-29 13:43:40|22423.05|22423.05|22423.05|22423.05|22423.05|22423.05|22423.05|22423.05|0
1609249430000|2020-12-29 13:43:50|22424.43|22424.43|22424.43|22424.43|22424.43|22424.43|22424.43|22424.43|0
1609249440000|2020-12-29 13:44:00|22424.66|22424.66|22425.44|22425.44|22425.44|22425.44|22424.66|22424.66|0
1609249450000|2020-12-29 13:44:10|22426.22|22426.22|22427.6|22427.6|22427.6|22427.6|22426.22|22426.22|0
1609249460000|2020-12-29 13:44:20|22428.98|22428.98|22428.56|22428.56|22430.37|22430.37|22428.56|22428.56|0
1609249470000|2020-12-29 13:44:30|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|22428.8|0
1609249490000|2020-12-29 13:44:50|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|22429.02|0
1609249500000|2020-12-29 13:45:00|22428.91|22428.91|22428.91|22428.91|22428.91|22428.91|22428.91|22428.91|0
1609249510000|2020-12-29 13:45:10|22428.12|22428.12|22426.75|22426.75|22428.12|22428.12|22426.75|22426.75|0
1609249530000|2020-12-29 13:45:30|22426.56|22426.56|22426.56|22426.56|22426.56|22426.56|22426.56|22426.56|0
1609249550000|2020-12-29 13:45:50|22426.43|22426.43|22427.12|22427.12|22427.12|22427.12|22426.43|22426.43|0
1609249560000|2020-12-29 13:46:00|22426.43|22426.43|22426.43|22426.43|22426.43|22426.43|22426.43|22426.43|0
1609249570000|2020-12-29 13:46:10|22427.81|22427.81|22427.81|22427.81|22427.81|22427.81|22427.81|22427.81|0
1609249580000|2020-12-29 13:46:20|22430.52|22430.52|22431.9|22431.9|22431.9|22431.9|22430.52|22430.52|0
1609249600000|2020-12-29 13:46:40|22431.21|22431.21|22429.96|22429.96|22431.28|22431.28|22428.58|22428.58|0
1609249610000|2020-12-29 13:46:50|22431.29|22431.29|22432.07|22432.07|22432.07|22432.07|22431.29|22431.29|0
1609249620000|2020-12-29 13:47:00|22429.3|22429.3|22429.01|22429.01|22429.3|22429.3|22427.68|22427.68|0
1609249640000|2020-12-29 13:47:20|22428.32|22428.32|22428.32|22428.32|22428.32|22428.32|22428.32|22428.32|0
1609249650000|2020-12-29 13:47:30|22427|22427|22427|22427|22427|22427|22427|22427|0
1609249660000|2020-12-29 13:47:40|22428.37|22428.37|22428.56|22428.56|22428.56|22428.56|22428.37|22428.37|0
1609249670000|2020-12-29 13:47:50|22434.1|22434.1|22425.07|22425.07|22434.1|22434.1|22423.69|22423.69|0
1609249680000|2020-12-29 13:48:00|22423.69|22423.69|22426.56|22426.56|22427.24|22427.24|22423.69|22423.69|0
1609249690000|2020-12-29 13:48:10|22426.49|22426.49|22425.11|22425.11|22426.49|22426.49|22425.11|22425.11|0
1609249710000|2020-12-29 13:48:30|22424.88|22424.88|22423.82|22423.82|22426.27|22426.27|22423.82|22423.82|0
1609249720000|2020-12-29 13:48:40|22424.05|22424.05|22424.05|22424.05|22424.05|22424.05|22424.05|22424.05|0
1609249730000|2020-12-29 13:48:50|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|22423.82|0
1609249740000|2020-12-29 13:49:00|22419.79|22419.79|22422.49|22422.49|22425.26|22425.26|22419.79|22419.79|0
1609249760000|2020-12-29 13:49:20|22421.81|22421.81|22428.64|22428.64|22428.64|22428.64|22420.42|22420.42|0
1609249770000|2020-12-29 13:49:30|22428.71|22428.71|22428.71|22428.71|22428.71|22428.71|22428.71|22428.71|0
1609249780000|2020-12-29 13:49:40|22429.04|22429.04|22427.65|22427.65|22429.04|22429.04|22427.65|22427.65|0
1609249800000|2020-12-29 13:50:00|22427.88|22427.88|22429.36|22429.36|22429.36|22429.36|22427.76|22427.76|0
1609249820000|2020-12-29 13:50:20|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|22429.58|0
1609249830000|2020-12-29 13:50:30|22430.27|22430.27|22437.04|22437.04|22438.42|22438.42|22430.27|22430.27|0
1609249840000|2020-12-29 13:50:40|22431.56|22431.56|22432.95|22432.95|22432.95|22432.95|22431.56|22431.56|0
1609249870000|2020-12-29 13:51:10|22433.73|22433.73|22433.73|22433.73|22433.73|22433.73|22433.73|22433.73|0
1609249880000|2020-12-29 13:51:20|22435.11|22435.11|22435.8|22435.8|22435.8|22435.8|22435.11|22435.11|0
1609249890000|2020-12-29 13:51:30|22437.18|22437.18|22437.18|22437.18|22437.18|22437.18|22437.18|22437.18|0
1609249900000|2020-12-29 13:51:40|22439.2|22439.2|22439.2|22439.2|22439.2|22439.2|22439.2|22439.2|0
1609249910000|2020-12-29 13:51:50|22438.51|22438.51|22438.51|22438.51|22438.51|22438.51|22438.51|22438.51|0
1609249930000|2020-12-29 13:52:10|22437.82|22437.82|22435.57|22435.57|22437.82|22437.82|22435.57|22435.57|0
1609249970000|2020-12-29 13:52:50|22433.22|22433.22|22436.42|22436.42|22436.42|22436.42|22430.51|22430.51|0
1609249980000|2020-12-29 13:53:00|22435.03|22435.03|22438.8|22438.8|22438.8|22438.8|22435.03|22435.03|0
1609250010000|2020-12-29 13:53:30|22434.65|22434.65|22434.65|22434.65|22434.65|22434.65|22434.65|22434.65|0
1609250020000|2020-12-29 13:53:40|22433.32|22433.32|22433.32|22433.32|22433.32|22433.32|22433.32|22433.32|0
1609250030000|2020-12-29 13:53:50|22434.71|22434.71|22434.78|22434.78|22434.78|22434.78|22434.71|22434.71|0
1609250040000|2020-12-29 13:54:00|22437.67|22437.67|22438.99|22438.99|22438.99|22438.99|22437.67|22437.67|0
1609250050000|2020-12-29 13:54:10|22440.37|22440.37|22440.68|22440.68|22444.02|22444.02|22440.37|22440.37|0
1609250060000|2020-12-29 13:54:20|22440.62|22440.62|22439.3|22439.3|22440.62|22440.62|22439.3|22439.3|0
1609250080000|2020-12-29 13:54:40|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|22439.18|0
1609250090000|2020-12-29 13:54:50|22440.51|22440.51|22441.29|22441.29|22441.29|22441.29|22440.51|22440.51|0
1609250100000|2020-12-29 13:55:00|22441.98|22441.98|22441.98|22441.98|22441.98|22441.98|22441.98|22441.98|0
1609250110000|2020-12-29 13:55:10|22443.54|22443.54|22443.99|22443.99|22443.99|22443.99|22443.54|22443.54|0
1609250120000|2020-12-29 13:55:20|22446.32|22446.32|22444.81|22444.81|22446.32|22446.32|22444.81|22444.81|0
1609250130000|2020-12-29 13:55:30|22443.71|22443.71|22438.75|22438.75|22443.71|22443.71|22438.68|22438.68|0
1609250150000|2020-12-29 13:55:50|22438.56|22438.56|22438.56|22438.56|22438.56|22438.56|22438.56|22438.56|0
1609250170000|2020-12-29 13:56:10|22437.78|22437.78|22437.78|22437.78|22437.78|22437.78|22437.78|22437.78|0
1609250180000|2020-12-29 13:56:20|22436.45|22436.45|22432.23|22432.23|22436.45|22436.45|22432.23|22432.23|0
1609250190000|2020-12-29 13:56:30|22430.91|22430.91|22429.3|22429.3|22430.91|22430.91|22429.07|22429.07|0
1609250200000|2020-12-29 13:56:40|22429.52|22429.52|22429.3|22429.3|22429.52|22429.52|22429.3|22429.3|0
1609250250000|2020-12-29 13:57:30|22429.99|22429.99|22427.83|22427.83|22429.99|22429.99|22427.83|22427.83|0
1609250260000|2020-12-29 13:57:40|22430.54|22430.54|22430.54|22430.54|22430.54|22430.54|22430.54|22430.54|0
1609250280000|2020-12-29 13:58:00|22431.23|22431.23|22431.23|22431.23|22431.23|22431.23|22431.23|22431.23|0
1609250300000|2020-12-29 13:58:20|22432.01|22432.01|22433.11|22433.11|22433.34|22433.34|22432.01|22432.01|0
1609250310000|2020-12-29 13:58:30|22431.79|22431.79|22429.08|22429.08|22431.79|22431.79|22429.08|22429.08|0
1609250320000|2020-12-29 13:58:40|22427.75|22427.75|22427.5|22427.5|22427.75|22427.75|22427.5|22427.5|0
1609250360000|2020-12-29 13:59:20|22428.88|22428.88|22428.88|22428.88|22428.88|22428.88|22428.88|22428.88|0
1609250370000|2020-12-29 13:59:30|22431.53|22431.53|22430.21|22430.21|22431.53|22431.53|22430.21|22430.21|0
1609250380000|2020-12-29 13:59:40|22430.43|22430.43|22429.05|22429.05|22431.82|22431.82|22429.05|22429.05|0
1609250390000|2020-12-29 13:59:50|22431.82|22431.82|22431.82|22431.82|22431.82|22431.82|22431.82|22431.82|0
1609250400000|2020-12-29 14:00:00|22430.43|22430.43|22430.43|22430.43|22430.43|22430.43|22430.43|22430.43|0
1609250420000|2020-12-29 14:00:20|22429.65|22429.65|22429.65|22429.65|22429.65|22429.65|22429.65|22429.65|0
1609250460000|2020-12-29 14:01:00|22431.03|22431.03|22428.87|22428.87|22431.03|22431.03|22428.87|22428.87|0
1609250470000|2020-12-29 14:01:10|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|22427.54|0
1609250480000|2020-12-29 14:01:20|22428.32|22428.32|22432.45|22432.45|22432.45|22432.45|22428.32|22428.32|0
1609250490000|2020-12-29 14:01:30|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|22431.12|0
1609250500000|2020-12-29 14:01:40|22430.67|22430.67|22430.89|22430.89|22430.89|22430.89|22430.67|22430.67|0
1609250510000|2020-12-29 14:01:50|22430.21|22430.21|22429.69|22429.69|22432.22|22432.22|22426.98|22426.98|0
1609250520000|2020-12-29 14:02:00|22428.36|22428.36|22429.69|22429.69|22429.69|22429.69|22428.36|22428.36|0
1609250530000|2020-12-29 14:02:10|22430.14|22430.14|22434.08|22434.08|22434.08|22434.08|22430.14|22430.14|0
1609250540000|2020-12-29 14:02:20|22433.85|22433.85|22430.42|22430.42|22433.85|22433.85|22430.42|22430.42|0
1609250550000|2020-12-29 14:02:30|22429.64|22429.64|22428.25|22428.25|22429.64|22429.64|22428.25|22428.25|0
1609250560000|2020-12-29 14:02:40|22427.47|22427.47|22427.35|22427.35|22427.47|22427.47|22427.35|22427.35|0
1609250570000|2020-12-29 14:02:50|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|22423.26|0
1609250580000|2020-12-29 14:03:00|22421.19|22421.19|22427.09|22427.09|22431.13|22431.13|22421.19|22421.19|0
1609250590000|2020-12-29 14:03:10|22428.48|22428.48|22426.67|22426.67|22428.6|22428.6|22425.89|22425.89|0
1609250600000|2020-12-29 14:03:20|22428.05|22428.05|22428.05|22428.05|22428.05|22428.05|22426.67|22426.67|0
1609250610000|2020-12-29 14:03:30|22428.49|22428.49|22429.41|22429.41|22430.2|22430.2|22428.49|22428.49|0
1609250620000|2020-12-29 14:03:40|22430.2|22430.2|22430.98|22430.98|22432.36|22432.36|22430.2|22430.2|0
1609250630000|2020-12-29 14:03:50|22431.76|22431.76|22431.92|22431.92|22434.62|22434.62|22431.76|22431.76|0
1609250640000|2020-12-29 14:04:00|22432.71|22432.71|22435.29|22435.29|22435.41|22435.41|22432.71|22432.71|0
1609250650000|2020-12-29 14:04:10|22435.06|22435.06|22432.89|22432.89|22435.06|22435.06|22432.89|22432.89|0
1609250660000|2020-12-29 14:04:20|22433.68|22433.68|22434.25|22434.25|22434.25|22434.25|22433.47|22433.47|0
1609250670000|2020-12-29 14:04:30|22434.94|22434.94|22438.6|22438.6|22438.6|22438.6|22434.94|22434.94|0
1609250680000|2020-12-29 14:04:40|22439.29|22439.29|22445.92|22445.92|22445.92|22445.92|22439.29|22439.29|0
1609250690000|2020-12-29 14:04:50|22448.62|22448.62|22448.84|22448.84|22448.85|22448.85|22448.62|22448.62|0
1609250700000|2020-12-29 14:05:00|22448.39|22448.39|22448.41|22448.41|22448.41|22448.41|22444.9|22444.9|0
1609250710000|2020-12-29 14:05:10|22449.79|22449.79|22454.82|22454.82|22454.82|22454.82|22449.79|22449.79|0
1609250720000|2020-12-29 14:05:20|22455.6|22455.6|22454.69|22454.69|22455.6|22455.6|22454.01|22454.01|0
1609250730000|2020-12-29 14:05:30|22456.8|22456.8|22456.8|22456.8|22456.8|22456.8|22456.8|22456.8|0
1609250740000|2020-12-29 14:05:40|22457.59|22457.59|22459.06|22459.06|22459.06|22459.06|22457.59|22457.59|0
1609250750000|2020-12-29 14:05:50|22459.84|22459.84|22458.87|22458.87|22459.84|22459.84|22458.27|22458.27|0
1609250760000|2020-12-29 14:06:00|22460.44|22460.44|22460.44|22460.44|22460.44|22460.44|22460.44|22460.44|0
1609250770000|2020-12-29 14:06:10|22459.12|22459.12|22463.45|22463.45|22464.78|22464.78|22459.12|22459.12|0
1609250780000|2020-12-29 14:06:20|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|0
1609250790000|2020-12-29 14:06:30|22462.67|22462.67|22450.94|22450.94|22462.67|22462.67|22450.94|22450.94|0
1609250800000|2020-12-29 14:06:40|22449.56|22449.56|22448.87|22448.87|22450.94|22450.94|22448.87|22448.87|0
1609250810000|2020-12-29 14:06:50|22448.09|22448.09|22446.6|22446.6|22448.09|22448.09|22445.82|22445.82|0
1609250820000|2020-12-29 14:07:00|22440.85|22440.85|22442.29|22442.29|22442.29|22442.29|22439.52|22439.52|0
1609250830000|2020-12-29 14:07:10|22440.72|22440.72|22444.4|22444.4|22444.4|22444.4|22440.72|22440.72|0
1609250840000|2020-12-29 14:07:20|22447.16|22447.16|22447.16|22447.16|22447.16|22447.16|22447.16|22447.16|0
1609250850000|2020-12-29 14:07:30|22447.95|22447.95|22447.84|22447.84|22454.21|22454.21|22447.84|22447.84|0
1609250860000|2020-12-29 14:07:40|22449.4|22449.4|22449.4|22449.4|22449.4|22449.4|22449.4|22449.4|0
1609250870000|2020-12-29 14:07:50|22446.64|22446.64|22445.25|22445.25|22446.64|22446.64|22445.25|22445.25|0
1609250880000|2020-12-29 14:08:00|22446.64|22446.64|22446.52|22446.52|22446.64|22446.64|22446.28|22446.28|0
1609250890000|2020-12-29 14:08:10|22449.23|22449.23|22449.23|22449.23|22449.23|22449.23|22449.23|22449.23|0
1609250900000|2020-12-29 14:08:20|22447.84|22447.84|22447.84|22447.84|22447.84|22447.84|22447.84|22447.84|0
1609250910000|2020-12-29 14:08:30|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|22447.06|0
1609250920000|2020-12-29 14:08:40|22447.2|22447.2|22451.2|22451.2|22451.2|22451.2|22446.61|22446.61|0
1609250930000|2020-12-29 14:08:50|22451.42|22451.42|22457.34|22457.34|22457.34|22457.34|22451.42|22451.42|0
1609250940000|2020-12-29 14:09:00|22458.66|22458.66|22458.66|22458.66|22458.66|22458.66|22458.66|22458.66|0
1609250950000|2020-12-29 14:09:10|22457.34|22457.34|22457.34|22457.34|22457.34|22457.34|22457.34|22457.34|0
1609250960000|2020-12-29 14:09:20|22455.96|22455.96|22455.73|22455.73|22455.96|22455.96|22455.73|22455.73|0
1609250970000|2020-12-29 14:09:30|22457.12|22457.12|22454.35|22454.35|22457.12|22457.12|22454.35|22454.35|0
1609250980000|2020-12-29 14:09:40|22455.73|22455.73|22457.16|22457.16|22457.16|22457.16|22454.41|22454.41|0
1609250990000|2020-12-29 14:09:50|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|22461.88|0
1609251000000|2020-12-29 14:10:00|22463.26|22463.26|22464.05|22464.05|22464.05|22464.05|22463.26|22463.26|0
1609251010000|2020-12-29 14:10:10|22462.72|22462.72|22462.79|22462.79|22462.79|22462.79|22462.72|22462.72|0
1609251020000|2020-12-29 14:10:20|22462.01|22462.01|22457.18|22457.18|22462.01|22462.01|22457.18|22457.18|0
1609251030000|2020-12-29 14:10:30|22457.04|22457.04|22462.34|22462.34|22465.68|22465.68|22457.04|22457.04|0
1609251040000|2020-12-29 14:10:40|22463.91|22463.91|22462|22462|22466.83|22466.83|22462|22462|0
1609251050000|2020-12-29 14:10:50|22462.46|22462.46|22462.83|22462.83|22463.62|22463.62|22462.23|22462.23|0
1609251060000|2020-12-29 14:11:00|22464.16|22464.16|22464.29|22464.29|22464.29|22464.29|22464.16|22464.16|0
1609251070000|2020-12-29 14:11:10|22465.67|22465.67|22464.29|22464.29|22465.67|22465.67|22464.29|22464.29|0
1609251080000|2020-12-29 14:11:20|22465.67|22465.67|22464.49|22464.49|22466.36|22466.36|22463.02|22463.02|0
1609251090000|2020-12-29 14:11:30|22465.28|22465.28|22465.28|22465.28|22465.28|22465.28|22465.28|22465.28|0
1609251100000|2020-12-29 14:11:40|22462.51|22462.51|22462.51|22462.51|22462.51|22462.51|22462.51|22462.51|0
1609251110000|2020-12-29 14:11:50|22462.71|22462.71|22461.33|22461.33|22462.71|22462.71|22461.33|22461.33|0
1609251120000|2020-12-29 14:12:00|22462.71|22462.71|22459.94|22459.94|22462.71|22462.71|22459.94|22459.94|0
1609251130000|2020-12-29 14:12:10|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|22455.77|0
1609251140000|2020-12-29 14:12:20|22461.67|22461.67|22459.77|22459.77|22461.79|22461.79|22459.77|22459.77|0
1609251150000|2020-12-29 14:12:30|22457|22457|22454.13|22454.13|22457|22457|22454.13|22454.13|0
1609251160000|2020-12-29 14:12:40|22456.9|22456.9|22458.24|22458.24|22458.46|22458.46|22456.9|22456.9|0
1609251170000|2020-12-29 14:12:50|22458.01|22458.01|22464.03|22464.03|22464.03|22464.03|22458.01|22458.01|0
1609251180000|2020-12-29 14:13:00|22464.1|22464.1|22462.72|22462.72|22464.1|22464.1|22462.5|22462.5|0
1609251190000|2020-12-29 14:13:10|22460.07|22460.07|22463.37|22463.37|22464.06|22464.06|22460.07|22460.07|0
1609251200000|2020-12-29 14:13:20|22462.04|22462.04|22454.98|22454.98|22462.85|22462.85|22454.98|22454.98|0
1609251210000|2020-12-29 14:13:30|22454.74|22454.74|22453.63|22453.63|22454.74|22454.74|22453.18|22453.18|0
1609251220000|2020-12-29 14:13:40|22452.84|22452.84|22452.84|22452.84|22452.84|22452.84|22452.84|22452.84|0
1609251230000|2020-12-29 14:13:50|22451.46|22451.46|22453.81|22453.81|22453.81|22453.81|22451.46|22451.46|0
1609251240000|2020-12-29 14:14:00|22452.44|22452.44|22453.12|22453.12|22453.12|22453.12|22452.44|22452.44|0
1609251250000|2020-12-29 14:14:10|22453.25|22453.25|22453.99|22453.99|22454.43|22454.43|22453.05|22453.05|0
1609251260000|2020-12-29 14:14:20|22455.29|22455.29|22457.84|22457.84|22458.85|22458.85|22455.29|22455.29|0
1609251270000|2020-12-29 14:14:30|22458.28|22458.28|22456.9|22456.9|22458.28|22458.28|22456.9|22456.9|0
1609251280000|2020-12-29 14:14:40|22458.47|22458.47|22457.68|22457.68|22458.47|22458.47|22457.68|22457.68|0
1609251300000|2020-12-29 14:15:00|22458.47|22458.47|22462.2|22462.2|22462.2|22462.2|22458.47|22458.47|0
1609251310000|2020-12-29 14:15:10|22462.01|22462.01|22461.77|22461.77|22463.34|22463.34|22461.77|22461.77|0
1609251320000|2020-12-29 14:15:20|22461.58|22461.58|22463.05|22463.05|22463.74|22463.74|22461.58|22461.58|0
1609251340000|2020-12-29 14:15:40|22463.12|22463.12|22456.01|22456.01|22463.12|22463.12|22456.01|22456.01|0
1609251350000|2020-12-29 14:15:50|22455.32|22455.32|22455.5|22455.5|22455.5|22455.5|22453.93|22453.93|0
1609251360000|2020-12-29 14:16:00|22456.89|22456.89|22456.66|22456.66|22456.89|22456.89|22456.66|22456.66|0
1609251370000|2020-12-29 14:16:10|22459.43|22459.43|22459.43|22459.43|22459.43|22459.43|22459.43|22459.43|0
1609251380000|2020-12-29 14:16:20|22452.38|22452.38|22447.6|22447.6|22452.38|22452.38|22447.6|22447.6|0
1609251390000|2020-12-29 14:16:30|22446.04|22446.04|22446.04|22446.04|22446.82|22446.82|22444.71|22444.71|0
1609251400000|2020-12-29 14:16:40|22447.42|22447.42|22445.36|22445.36|22447.42|22447.42|22445.36|22445.36|0
1609251410000|2020-12-29 14:16:50|22446.74|22446.74|22446.6|22446.6|22446.74|22446.74|22446.6|22446.6|0
1609251420000|2020-12-29 14:17:00|22446.15|22446.15|22449.53|22449.53|22449.53|22449.53|22446.15|22446.15|0
1609251430000|2020-12-29 14:17:10|22448.86|22448.86|22449.43|22449.43|22449.43|22449.43|22447.98|22447.98|0
1609251440000|2020-12-29 14:17:20|22450.22|22450.22|22450.22|22450.22|22450.22|22450.22|22450.22|22450.22|0
1609251450000|2020-12-29 14:17:30|22449.43|22449.43|22448.05|22448.05|22449.43|22449.43|22448.05|22448.05|0
1609251460000|2020-12-29 14:17:40|22447.61|22447.61|22447.61|22447.61|22447.61|22447.61|22447.61|22447.61|0
1609251470000|2020-12-29 14:17:50|22445.26|22445.26|22446.04|22446.04|22446.04|22446.04|22445.26|22445.26|0
1609251480000|2020-12-29 14:18:00|22448.39|22448.39|22452.11|22452.11|22453.44|22453.44|22448.39|22448.39|0
1609251490000|2020-12-29 14:18:10|22453.5|22453.5|22453.99|22453.99|22455.37|22455.37|22452.62|22452.62|0
1609251510000|2020-12-29 14:18:30|22453.21|22453.21|22453.21|22453.21|22453.21|22453.21|22453.21|22453.21|0
1609251520000|2020-12-29 14:18:40|22453.43|22453.43|22452.54|22452.54|22453.43|22453.43|22452.54|22452.54|0
1609251530000|2020-12-29 14:18:50|22453.92|22453.92|22456.57|22456.57|22456.57|22456.57|22453.92|22453.92|0
1609251540000|2020-12-29 14:19:00|22458.14|22458.14|22458.14|22458.14|22458.14|22458.14|22458.14|22458.14|0
1609251550000|2020-12-29 14:19:10|22460.85|22460.85|22460.85|22460.85|22460.85|22460.85|22460.85|22460.85|0
1609251560000|2020-12-29 14:19:20|22461.54|22461.54|22462.32|22462.32|22462.32|22462.32|22461.54|22461.54|0
1609251570000|2020-12-29 14:19:30|22460.94|22460.94|22458.23|22458.23|22460.94|22460.94|22458.23|22458.23|0
1609251580000|2020-12-29 14:19:40|22456.84|22456.84|22458.23|22458.23|22458.23|22458.23|22456.84|22456.84|0
1609251590000|2020-12-29 14:19:50|22457.44|22457.44|22457.22|22457.22|22457.44|22457.44|22457.22|22457.22|0
1609251600000|2020-12-29 14:20:00|22458.61|22458.61|22458.61|22458.61|22458.61|22458.61|22458.61|22458.61|0
1609251610000|2020-12-29 14:20:10|22459.93|22459.93|22455.96|22455.96|22459.93|22459.93|22455.96|22455.96|0
1609251620000|2020-12-29 14:20:20|22458.61|22458.61|22458.68|22458.68|22458.68|22458.68|22458.61|22458.61|0
1609251640000|2020-12-29 14:20:40|22458.54|22458.54|22459.93|22459.93|22459.93|22459.93|22458.54|22458.54|0
1609251650000|2020-12-29 14:20:50|22459.74|22459.74|22458.86|22458.86|22462.71|22462.71|22458.86|22458.86|0
1609251660000|2020-12-29 14:21:00|22459.05|22459.05|22459.15|22459.15|22459.15|22459.15|22458.7|22458.7|0
1609251670000|2020-12-29 14:21:10|22459.38|22459.38|22459.83|22459.83|22459.83|22459.83|22459.38|22459.38|0
1609251680000|2020-12-29 14:21:20|22461.22|22461.22|22459.78|22459.78|22461.22|22461.22|22458.46|22458.46|0
1609251690000|2020-12-29 14:21:30|22457.13|22457.13|22451.73|22451.73|22457.13|22457.13|22451.73|22451.73|0
1609251700000|2020-12-29 14:21:40|22453.05|22453.05|22452.89|22452.89|22453.05|22453.05|22451.5|22451.5|0
1609251710000|2020-12-29 14:21:50|22451.5|22451.5|22451.34|22451.34|22451.57|22451.57|22451.34|22451.34|0
1609251720000|2020-12-29 14:22:00|22449.78|22449.78|22437.43|22437.43|22449.78|22449.78|22437.43|22437.43|0
1609251730000|2020-12-29 14:22:10|22442.8|22442.8|22438.47|22438.47|22442.8|22442.8|22438.47|22438.47|0
1609251740000|2020-12-29 14:22:20|22437.5|22437.5|22435.32|22435.32|22440.33|22440.33|22434.54|22434.54|0
1609251770000|2020-12-29 14:22:50|22436.71|22436.71|22432.61|22432.61|22436.71|22436.71|22432.61|22432.61|0
1609251780000|2020-12-29 14:23:00|22434|22434|22434|22434|22434|22434|22434|22434|0
1609251790000|2020-12-29 14:23:10|22431.23|22431.23|22431.29|22431.29|22432.61|22432.61|22429.85|22429.85|0
1609251820000|2020-12-29 14:23:40|22431.06|22431.06|22430.83|22430.83|22431.06|22431.06|22430.38|22430.38|0
1609251830000|2020-12-29 14:23:50|22430.04|22430.04|22430.04|22430.04|22430.04|22430.04|22430.04|22430.04|0
1609251840000|2020-12-29 14:24:00|22429.93|22429.93|22430.83|22430.83|22430.83|22430.83|22429.93|22429.93|0
1609251850000|2020-12-29 14:24:10|22432.89|22432.89|22432.11|22432.11|22432.89|22432.89|22432.11|22432.11|0
1609251860000|2020-12-29 14:24:20|22430.78|22430.78|22428.77|22428.77|22430.78|22430.78|22427.9|22427.9|0
1609251870000|2020-12-29 14:24:30|22433.1|22433.1|22434.71|22434.71|22434.71|22434.71|22433.1|22433.1|0
1609251890000|2020-12-29 14:24:50|22434.83|22434.83|22419.37|22419.37|22434.83|22434.83|22419.37|22419.37|0
1609251900000|2020-12-29 14:25:00|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|22417.98|0
1609251910000|2020-12-29 14:25:10|22416.6|22416.6|22416.6|22416.6|22416.6|22416.6|22416.6|22416.6|0
1609251920000|2020-12-29 14:25:20|22416.38|22416.38|22416.38|22416.38|22416.38|22416.38|22416.38|22416.38|0
1609251930000|2020-12-29 14:25:30|22415.05|22415.05|22415.05|22415.05|22416.38|22416.38|22415.05|22415.05|0
1609251940000|2020-12-29 14:25:40|22415.84|22415.84|22415.84|22415.84|22415.84|22415.84|22415.84|22415.84|0
1609251950000|2020-12-29 14:25:50|22415.61|22415.61|22412.9|22412.9|22415.61|22415.61|22412.9|22412.9|0
1609251960000|2020-12-29 14:26:00|22411.52|22411.52|22411.52|22411.52|22411.52|22411.52|22411.52|22411.52|0
1609251970000|2020-12-29 14:26:10|22408.81|22408.81|22407.25|22407.25|22408.81|22408.81|22404.48|22404.48|0
1609251980000|2020-12-29 14:26:20|22407.02|22407.02|22408.1|22408.1|22408.39|22408.39|22407.02|22407.02|0
1609251990000|2020-12-29 14:26:30|22408.32|22408.32|22400.45|22400.45|22408.32|22408.32|22397.8|22397.8|0
1609252000000|2020-12-29 14:26:40|22399.76|22399.76|22399.07|22399.07|22399.76|22399.76|22399.07|22399.07|0
1609252010000|2020-12-29 14:26:50|22397.75|22397.75|22397.75|22397.75|22399.07|22399.07|22397.75|22397.75|0
1609252020000|2020-12-29 14:27:00|22394.98|22394.98|22404.59|22404.59|22404.59|22404.59|22394.98|22394.98|0
1609252030000|2020-12-29 14:27:10|22405.96|22405.96|22407.29|22407.29|22407.29|22407.29|22405.96|22405.96|0
1609252040000|2020-12-29 14:27:20|22408.67|22408.67|22408.67|22408.67|22408.67|22408.67|22408.67|22408.67|0
1609252050000|2020-12-29 14:27:30|22409.36|22409.36|22408.33|22408.33|22409.36|22409.36|22408.33|22408.33|0
1609252060000|2020-12-29 14:27:40|22405.56|22405.56|22406.94|22406.94|22406.94|22406.94|22405.56|22405.56|0
1609252070000|2020-12-29 14:27:50|22407.18|22407.18|22403.74|22403.74|22407.18|22407.18|22403.74|22403.74|0
1609252080000|2020-12-29 14:28:00|22402.01|22402.01|22403.19|22403.19|22405.95|22405.95|22402.01|22402.01|0
1609252090000|2020-12-29 14:28:10|22405.95|22405.95|22406.17|22406.17|22406.17|22406.17|22404.57|22404.57|0
1609252100000|2020-12-29 14:28:20|22405.49|22405.49|22404.86|22404.86|22406.18|22406.18|22404.8|22404.8|0
1609252110000|2020-12-29 14:28:30|22403.53|22403.53|22400.77|22400.77|22403.53|22403.53|22400.77|22400.77|0
1609252120000|2020-12-29 14:28:40|22398.65|22398.65|22396.16|22396.16|22400.24|22400.24|22396.16|22396.16|0
1609252130000|2020-12-29 14:28:50|22396.95|22396.95|22396.95|22396.95|22396.95|22396.95|22396.95|22396.95|0
1609252150000|2020-12-29 14:29:10|22397.17|22397.17|22397.17|22397.17|22397.17|22397.17|22397.17|22397.17|0
1609252160000|2020-12-29 14:29:20|22399.03|22399.03|22400.02|22400.02|22402.64|22402.64|22397.7|22397.7|0
1609252170000|2020-12-29 14:29:30|22401.58|22401.58|22400.2|22400.2|22401.58|22401.58|22400.2|22400.2|0
1609252180000|2020-12-29 14:29:40|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|22397.43|0
1609252190000|2020-12-29 14:29:50|22400.2|22400.2|22402.62|22402.62|22409.48|22409.48|22397.43|22397.43|0
1609252200000|2020-12-29 14:30:00|22402.84|22402.84|22407.84|22407.84|22407.84|22407.84|22394.95|22394.95|0
1609252210000|2020-12-29 14:30:10|22407.65|22407.65|22394.62|22394.62|22407.65|22407.65|22391.99|22391.99|0
1609252220000|2020-12-29 14:30:20|22394.16|22394.16|22392.06|22392.06|22396.93|22396.93|22391.84|22391.84|0
1609252230000|2020-12-29 14:30:30|22391.65|22391.65|22392.9|22392.9|22396.26|22396.26|22391.65|22391.65|0
1609252240000|2020-12-29 14:30:40|22393.43|22393.43|22398.58|22398.58|22401.23|22401.23|22393.43|22393.43|0
1609252250000|2020-12-29 14:30:50|22401.02|22401.02|22399.71|22399.71|22403.47|22403.47|22399.71|22399.71|0
1609252260000|2020-12-29 14:31:00|22401.55|22401.55|22409.76|22409.76|22411.35|22411.35|22401.55|22401.55|0
1609252270000|2020-12-29 14:31:10|22407.64|22407.64|22407.13|22407.13|22407.64|22407.64|22401.71|22401.71|0
1609252280000|2020-12-29 14:31:20|22407.66|22407.66|22410.03|22410.03|22410.56|22410.56|22407.13|22407.13|0
1609252290000|2020-12-29 14:31:30|22406.85|22406.85|22399.37|22399.37|22406.85|22406.85|22399.37|22399.37|0
1609252300000|2020-12-29 14:31:40|22399.54|22399.54|22393.66|22393.66|22399.54|22399.54|22393.13|22393.13|0
1609252310000|2020-12-29 14:31:50|22388.12|22388.12|22388.45|22388.45|22392.81|22392.81|22388.12|22388.12|0
1609252320000|2020-12-29 14:32:00|22389.14|22389.14|22400.41|22400.41|22401.8|22401.8|22389.14|22389.14|0
1609252330000|2020-12-29 14:32:10|22399.03|22399.03|22392.88|22392.88|22399.03|22399.03|22392.88|22392.88|0
1609252340000|2020-12-29 14:32:20|22393.1|22393.1|22376.8|22376.8|22398.84|22398.84|22374.61|22374.61|0
1609252350000|2020-12-29 14:32:30|22376.55|22376.55|22361.45|22361.45|22376.55|22376.55|22361.45|22361.45|0
1609252360000|2020-12-29 14:32:40|22359.53|22359.53|22353.43|22353.43|22361.28|22361.28|22347.33|22347.33|0
1609252370000|2020-12-29 14:32:50|22355.87|22355.87|22347.12|22347.12|22358.48|22358.48|22345.99|22345.99|0
1609252380000|2020-12-29 14:33:00|22347.65|22347.65|22344.23|22344.23|22354.98|22354.98|22339.34|22339.34|0
1609252390000|2020-12-29 14:33:10|22345.61|22345.61|22349.37|22349.37|22349.37|22349.37|22345.61|22345.61|0
1609252400000|2020-12-29 14:33:20|22347.99|22347.99|22349.13|22349.13|22349.13|22349.13|22339.99|22339.99|0
1609252410000|2020-12-29 14:33:30|22346.69|22346.69|22347.22|22347.22|22350.72|22350.72|22346.69|22346.69|0
1609252420000|2020-12-29 14:33:40|22338.18|22338.18|22336.95|22336.95|22338.18|22338.18|22335.34|22335.34|0
1609252430000|2020-12-29 14:33:50|22338.34|22338.34|22341.84|22341.84|22341.84|22341.84|22338.34|22338.34|0
1609252440000|2020-12-29 14:34:00|22339.78|22339.78|22345.84|22345.84|22345.84|22345.84|22339.78|22339.78|0
1609252450000|2020-12-29 14:34:10|22347.22|22347.22|22352.62|22352.62|22352.62|22352.62|22347.22|22347.22|0
1609252460000|2020-12-29 14:34:20|22351.05|22351.05|22353.89|22353.89|22353.89|22353.89|22347.3|22347.3|0
1609252470000|2020-12-29 14:34:30|22354.42|22354.42|22348.43|22348.43|22354.42|22354.42|22347.37|22347.37|0
1609252480000|2020-12-29 14:34:40|22348.24|22348.24|22329.91|22329.91|22348.24|22348.24|22329.91|22329.91|0
1609252490000|2020-12-29 14:34:50|22329.77|22329.77|22322.17|22322.17|22329.77|22329.77|22322.17|22322.17|0
1609252500000|2020-12-29 14:35:00|22321.98|22321.98|22312.37|22312.37|22321.98|22321.98|22306.45|22306.45|0
1609252510000|2020-12-29 14:35:10|22309.72|22309.72|22309.94|22309.94|22312.37|22312.37|22307.28|22307.28|0
1609252520000|2020-12-29 14:35:20|22309.59|22309.59|22301.29|22301.29|22309.59|22309.59|22299.9|22299.9|0
1609252530000|2020-12-29 14:35:30|22300.76|22300.76|22296.83|22296.83|22301.91|22301.91|22296.83|22296.83|0
1609252540000|2020-12-29 14:35:40|22296.15|22296.15|22295.69|22295.69|22296.15|22296.15|22295.69|22295.69|0
1609252550000|2020-12-29 14:35:50|22298.34|22298.34|22313.87|22313.87|22313.87|22313.87|22298.34|22298.34|0
1609252560000|2020-12-29 14:36:00|22315.25|22315.25|22319.78|22319.78|22326.26|22326.26|22315.25|22315.25|0
1609252570000|2020-12-29 14:36:10|22311.29|22311.29|22316.13|22316.13|22316.13|22316.13|22310.39|22310.39|0
1609252580000|2020-12-29 14:36:20|22315.91|22315.91|22319.55|22319.55|22320.4|22320.4|22315.91|22315.91|0
1609252590000|2020-12-29 14:36:30|22320.93|22320.93|22322.57|22322.57|22322.57|22322.57|22319.87|22319.87|0
1609252600000|2020-12-29 14:36:40|22323.95|22323.95|22326.74|22326.74|22329.41|22329.41|22323.95|22323.95|0
1609252610000|2020-12-29 14:36:50|22325.36|22325.36|22315.87|22315.87|22325.36|22325.36|22315.87|22315.87|0
1609252620000|2020-12-29 14:37:00|22315.73|22315.73|22308.86|22308.86|22317.85|22317.85|22308.86|22308.86|0
1609252630000|2020-12-29 14:37:10|22307.48|22307.48|22304.08|22304.08|22307.48|22307.48|22303.05|22303.05|0
1609252640000|2020-12-29 14:37:20|22303.3|22303.3|22292.49|22292.49|22303.3|22303.3|22292.49|22292.49|0
1609252650000|2020-12-29 14:37:30|22295.79|22295.79|22291.57|22291.57|22295.79|22295.79|22291.34|22291.34|0
1609252660000|2020-12-29 14:37:40|22288.8|22288.8|22291.2|22291.2|22291.2|22291.2|22288.8|22288.8|0
1609252670000|2020-12-29 14:37:50|22288.3|22288.3|22276.02|22276.02|22288.3|22288.3|22276.02|22276.02|0
1609252680000|2020-12-29 14:38:00|22278|22278|22281.2|22281.2|22281.2|22281.2|22275.67|22275.67|0
1609252690000|2020-12-29 14:38:10|22281.73|22281.73|22270.53|22270.53|22283.32|22283.32|22270.53|22270.53|0
1609252700000|2020-12-29 14:38:20|22271.06|22271.06|22276.17|22276.17|22276.17|22276.17|22271.06|22271.06|0
1609252710000|2020-12-29 14:38:30|22275.64|22275.64|22273.6|22273.6|22278.82|22278.82|22273.15|22273.15|0
1609252720000|2020-12-29 14:38:40|22276.37|22276.37|22276.16|22276.16|22276.37|22276.37|22274.78|22274.78|0
1609252730000|2020-12-29 14:38:50|22279.14|22279.14|22282.04|22282.04|22282.04|22282.04|22279.14|22279.14|0
1609252740000|2020-12-29 14:39:00|22282.27|22282.27|22286.95|22286.95|22290.32|22290.32|22279.29|22279.29|0
1609252750000|2020-12-29 14:39:10|22284.83|22284.83|22285.68|22285.68|22286.21|22286.21|22284.83|22284.83|0
1609252760000|2020-12-29 14:39:20|22286.74|22286.74|22291.27|22291.27|22291.27|22291.27|22286.74|22286.74|0
1609252770000|2020-12-29 14:39:30|22294.04|22294.04|22291.25|22291.25|22298.01|22298.01|22291.25|22291.25|0
1609252780000|2020-12-29 14:39:40|22292.63|22292.63|22284.94|22284.94|22292.63|22292.63|22283.56|22283.56|0
1609252790000|2020-12-29 14:39:50|22284.41|22284.41|22284.94|22284.94|22284.94|22284.94|22282.82|22282.82|0
1609252800000|2020-12-29 14:40:00|22284.41|22284.41|22306.22|22306.22|22306.22|22306.22|22283.88|22283.88|0
1609252810000|2020-12-29 14:40:10|22304.84|22304.84|22310.35|22310.35|22310.74|22310.74|22304.84|22304.84|0
1609252820000|2020-12-29 14:40:20|22311.94|22311.94|22311.94|22311.94|22311.94|22311.94|22311.94|22311.94|0
1609252830000|2020-12-29 14:40:30|22312.47|22312.47|22312.4|22312.4|22312.47|22312.47|22312.4|22312.4|0
1609252840000|2020-12-29 14:40:40|22315.17|22315.17|22315.17|22315.17|22315.17|22315.17|22315.17|22315.17|0
1609252850000|2020-12-29 14:40:50|22314.39|22314.39|22306.94|22306.94|22314.39|22314.39|22306.94|22306.94|0
1609252860000|2020-12-29 14:41:00|22308|22308|22298.04|22298.04|22308.55|22308.55|22298.04|22298.04|0
1609252870000|2020-12-29 14:41:10|22296.48|22296.48|22288.82|22288.82|22296.48|22296.48|22288.82|22288.82|0
1609252880000|2020-12-29 14:41:20|22288.38|22288.38|22279.73|22279.73|22288.38|22288.38|22279.73|22279.73|0
1609252890000|2020-12-29 14:41:30|22280.79|22280.79|22280.01|22280.01|22280.79|22280.79|22278.14|22278.14|0
1609252900000|2020-12-29 14:41:40|22278.42|22278.42|22276.18|22276.18|22278.42|22278.42|22274.27|22274.27|0
1609252910000|2020-12-29 14:41:50|22275.12|22275.12|22276.35|22276.35|22277.67|22277.67|22274.17|22274.17|0
1609252920000|2020-12-29 14:42:00|22277.2|22277.2|22274.44|22274.44|22279.44|22279.44|22274.44|22274.44|0
1609252930000|2020-12-29 14:42:10|22273.38|22273.38|22273.38|22273.38|22273.38|22273.38|22272.32|22272.32|0
1609252950000|2020-12-29 14:42:30|22273.16|22273.16|22273.16|22273.16|22273.16|22273.16|22273.16|22273.16|0
1609252960000|2020-12-29 14:42:40|22274.22|22274.22|22273.34|22273.34|22274.93|22274.93|22272.49|22272.49|0
1609252970000|2020-12-29 14:42:50|22271.96|22271.96|22271.18|22271.18|22271.96|22271.96|22271.18|22271.18|0
1609252980000|2020-12-29 14:43:00|22270.5|22270.5|22260.12|22260.12|22270.72|22270.72|22260.12|22260.12|0
1609252990000|2020-12-29 14:43:10|22262.89|22262.89|22260.16|22260.16|22262.89|22262.89|22259.63|22259.63|0
1609253000000|2020-12-29 14:43:20|22261.22|22261.22|22265.16|22265.16|22265.16|22265.16|22261.22|22261.22|0
1609253010000|2020-12-29 14:43:30|22272.08|22272.08|22266.23|22266.23|22272.08|22272.08|22264.66|22264.66|0
1609253020000|2020-12-29 14:43:40|22267.61|22267.61|22263.25|22263.25|22267.61|22267.61|22263.25|22263.25|0
1609253030000|2020-12-29 14:43:50|22261.34|22261.34|22262.19|22262.19|22262.19|22262.19|22260.81|22260.81|0
1609253040000|2020-12-29 14:44:00|22262.98|22262.98|22265.42|22265.42|22265.42|22265.42|22262.98|22262.98|0
1609253050000|2020-12-29 14:44:10|22265.95|22265.95|22265.95|22265.95|22265.95|22265.95|22265.95|22265.95|0
1609253060000|2020-12-29 14:44:20|22266.73|22266.73|22262.12|22262.12|22270.89|22270.89|22262.12|22262.12|0
1609253070000|2020-12-29 14:44:30|22264.89|22264.89|22263.95|22263.95|22265.01|22265.01|22263.95|22263.95|0
1609253080000|2020-12-29 14:44:40|22263.83|22263.83|22259.56|22259.56|22263.83|22263.83|22258.5|22258.5|0
1609253090000|2020-12-29 14:44:50|22256.58|22256.58|22254.33|22254.33|22256.58|22256.58|22254.33|22254.33|0
1609253100000|2020-12-29 14:45:00|22253.8|22253.8|22263.73|22263.73|22263.73|22263.73|22253.27|22253.27|0
1609253110000|2020-12-29 14:45:10|22265.11|22265.11|22265.04|22265.04|22265.64|22265.64|22265.04|22265.04|0
1609253120000|2020-12-29 14:45:20|22263.66|22263.66|22264.58|22264.58|22266.27|22266.27|22263.66|22263.66|0
1609253130000|2020-12-29 14:45:30|22268.4|22268.4|22268.63|22268.63|22268.63|22268.63|22268.4|22268.4|0
1609253140000|2020-12-29 14:45:40|22268.84|22268.84|22268.84|22268.84|22270.22|22270.22|22267.45|22267.45|0
1609253150000|2020-12-29 14:45:50|22270.22|22270.22|22258.9|22258.9|22270.22|22270.22|22258.9|22258.9|0
1609253160000|2020-12-29 14:46:00|22259.68|22259.68|22262.68|22262.68|22265.12|22265.12|22259.68|22259.68|0
1609253170000|2020-12-29 14:46:10|22261.62|22261.62|22261.09|22261.09|22261.62|22261.62|22261.09|22261.09|0
1609253180000|2020-12-29 14:46:20|22260.3|22260.3|22260.14|22260.14|22260.83|22260.83|22259.45|22259.45|0
1609253190000|2020-12-29 14:46:30|22261.52|22261.52|22260.99|22260.99|22262.58|22262.58|22260.99|22260.99|0
1609253200000|2020-12-29 14:46:40|22260.46|22260.46|22257.71|22257.71|22260.46|22260.46|22257.71|22257.71|0
1609253210000|2020-12-29 14:46:50|22255.8|22255.8|22250.76|22250.76|22255.8|22255.8|22250.3|22250.3|0
1609253220000|2020-12-29 14:47:00|22250.54|22250.54|22245.94|22245.94|22250.54|22250.54|22244.98|22244.98|0
1609253230000|2020-12-29 14:47:10|22243.88|22243.88|22243.88|22243.88|22243.88|22243.88|22243.88|22243.88|0
1609253240000|2020-12-29 14:47:20|22240.38|22240.38|22234.45|22234.45|22240.38|22240.38|22234.45|22234.45|0
1609253250000|2020-12-29 14:47:30|22231.27|22231.27|22228.25|22228.25|22232.86|22232.86|22226.66|22226.66|0
1609253260000|2020-12-29 14:47:40|22230.31|22230.31|22229.06|22229.06|22230.31|22230.31|22229.06|22229.06|0
1609253270000|2020-12-29 14:47:50|22228.83|22228.83|22230.56|22230.56|22231.09|22231.09|22228.83|22228.83|0
1609253280000|2020-12-29 14:48:00|22230.75|22230.75|22236.11|22236.11|22238.02|22238.02|22230.75|22230.75|0
1609253290000|2020-12-29 14:48:10|22236.56|22236.56|22239.54|22239.54|22239.54|22239.54|22236.56|22236.56|0
1609253300000|2020-12-29 14:48:20|22240.92|22240.92|22242.78|22242.78|22243.57|22243.57|22239.86|22239.86|0
1609253310000|2020-12-29 14:48:30|22245.43|22245.43|22246.49|22246.49|22247.55|22247.55|22245.43|22245.43|0
1609253320000|2020-12-29 14:48:40|22246.4|22246.4|22246.4|22246.4|22246.4|22246.4|22246.4|22246.4|0
1609253330000|2020-12-29 14:48:50|22245.61|22245.61|22243.42|22243.42|22245.61|22245.61|22243.42|22243.42|0
1609253340000|2020-12-29 14:49:00|22242.04|22242.04|22243.03|22243.03|22243.03|22243.03|22241.44|22241.44|0
1609253350000|2020-12-29 14:49:10|22241.66|22241.66|22243.23|22243.23|22243.23|22243.23|22241.66|22241.66|0
1609253360000|2020-12-29 14:49:20|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|22243.91|0
1609253370000|2020-12-29 14:49:30|22243.23|22243.23|22243.23|22243.23|22243.23|22243.23|22243.23|22243.23|0
1609253390000|2020-12-29 14:49:50|22247.84|22247.84|22257.92|22257.92|22258.45|22258.45|22247.84|22247.84|0
1609253400000|2020-12-29 14:50:00|22258.14|22258.14|22259.06|22259.06|22260.65|22260.65|22258|22258|0
1609253410000|2020-12-29 14:50:10|22255.56|22255.56|22254.38|22254.38|22257.15|22257.15|22254.38|22254.38|0
1609253420000|2020-12-29 14:50:20|22254.45|22254.45|22255.05|22255.05|22255.05|22255.05|22254.45|22254.45|0
1609253430000|2020-12-29 14:50:30|22255.58|22255.58|22257.29|22257.29|22258.35|22258.35|22255.58|22255.58|0
1609253450000|2020-12-29 14:50:50|22257.48|22257.48|22254.97|22254.97|22257.48|22257.48|22251.58|22251.58|0
1609253460000|2020-12-29 14:51:00|22255.04|22255.04|22249.4|22249.4|22255.49|22255.49|22249.4|22249.4|0
1609253470000|2020-12-29 14:51:10|22249.18|22249.18|22245.82|22245.82|22249.18|22249.18|22245.82|22245.82|0
1609253480000|2020-12-29 14:51:20|22244.5|22244.5|22244.62|22244.62|22244.62|22244.62|22244.5|22244.5|0
1609253490000|2020-12-29 14:51:30|22245.15|22245.15|22246.62|22246.62|22248|22248|22244.62|22244.62|0
1609253500000|2020-12-29 14:51:40|22246.74|22246.74|22251.65|22251.65|22251.65|22251.65|22246.74|22246.74|0
1609253510000|2020-12-29 14:51:50|22253.22|22253.22|22253.67|22253.67|22253.67|22253.67|22253.22|22253.22|0
1609253520000|2020-12-29 14:52:00|22256.32|22256.32|22256.69|22256.69|22259.91|22259.91|22256.32|22256.32|0
1609253530000|2020-12-29 14:52:10|22257.75|22257.75|22257.84|22257.84|22257.84|22257.84|22257.75|22257.75|0
1609253540000|2020-12-29 14:52:20|22259.23|22259.23|22263.23|22263.23|22263.76|22263.76|22259.23|22259.23|0
1609253550000|2020-12-29 14:52:30|22263.29|22263.29|22260.85|22260.85|22263.29|22263.29|22260.85|22260.85|0
1609253560000|2020-12-29 14:52:40|22257.17|22257.17|22261.27|22261.27|22261.8|22261.8|22256.11|22256.11|0
1609253570000|2020-12-29 14:52:50|22261.8|22261.8|22267.94|22267.94|22267.94|22267.94|22261.8|22261.8|0
1609253580000|2020-12-29 14:53:00|22268.16|22268.16|22268.45|22268.45|22269.17|22269.17|22268.16|22268.16|0
1609253590000|2020-12-29 14:53:10|22268.52|22268.52|22270.27|22270.27|22270.49|22270.49|22267.72|22267.72|0
1609253600000|2020-12-29 14:53:20|22271.05|22271.05|22261.8|22261.8|22275.76|22275.76|22260.87|22260.87|0
1609253610000|2020-12-29 14:53:30|22259.04|22259.04|22257.35|22257.35|22260.42|22260.42|22255.02|22255.02|0
1609253620000|2020-12-29 14:53:40|22258.73|22258.73|22260.34|22260.34|22260.34|22260.34|22255.97|22255.97|0
1609253630000|2020-12-29 14:53:50|22261.4|22261.4|22263.5|22263.5|22268.18|22268.18|22261.4|22261.4|0
1609253640000|2020-12-29 14:54:00|22264.87|22264.87|22267.33|22267.33|22268.49|22268.49|22264.34|22264.34|0
1609253650000|2020-12-29 14:54:10|22270.29|22270.29|22267.92|22267.92|22278.14|22278.14|22267.92|22267.92|0
1609253660000|2020-12-29 14:54:20|22267.7|22267.7|22269.61|22269.61|22269.61|22269.61|22267.7|22267.7|0
1609253670000|2020-12-29 14:54:30|22270.46|22270.46|22267.33|22267.33|22270.46|22270.46|22267.33|22267.33|0
1609253680000|2020-12-29 14:54:40|22265.95|22265.95|22262.75|22262.75|22267.33|22267.33|22262.75|22262.75|0
1609253690000|2020-12-29 14:54:50|22267.11|22267.11|22264.34|22264.34|22269.55|22269.55|22264.34|22264.34|0
1609253700000|2020-12-29 14:55:00|22261.64|22261.64|22266.53|22266.53|22268.7|22268.7|22261.64|22261.64|0
1609253710000|2020-12-29 14:55:10|22265.15|22265.15|22265.15|22265.15|22265.15|22265.15|22265.15|22265.15|0
1609253720000|2020-12-29 14:55:20|22263.83|22263.83|22255.67|22255.67|22263.83|22263.83|22250.07|22250.07|0
1609253730000|2020-12-29 14:55:30|22255.89|22255.89|22256.46|22256.46|22257.85|22257.85|22255.77|22255.77|0
1609253740000|2020-12-29 14:55:40|22256.53|22256.53|22256.53|22256.53|22256.53|22256.53|22256.53|22256.53|0
1609253750000|2020-12-29 14:55:50|22254.94|22254.94|22249.43|22249.43|22254.94|22254.94|22249.2|22249.2|0
1609253760000|2020-12-29 14:56:00|22249.31|22249.31|22243.06|22243.06|22249.31|22249.31|22243.06|22243.06|0
1609253770000|2020-12-29 14:56:10|22242.53|22242.53|22241.63|22241.63|22242.53|22242.53|22241.63|22241.63|0
1609253780000|2020-12-29 14:56:20|22240.57|22240.57|22237.02|22237.02|22240.57|22240.57|22237.02|22237.02|0
1609253790000|2020-12-29 14:56:30|22235.96|22235.96|22231.83|22231.83|22235.96|22235.96|22231.83|22231.83|0
1609253800000|2020-12-29 14:56:40|22231.76|22231.76|22231.3|22231.3|22231.76|22231.76|22231.3|22231.3|0
1609253810000|2020-12-29 14:56:50|22230.62|22230.62|22232|22232|22232|22232|22230.62|22230.62|0
1609253820000|2020-12-29 14:57:00|22233.36|22233.36|22232.44|22232.44|22233.7|22233.7|22231.91|22231.91|0
1609253830000|2020-12-29 14:57:10|22231.91|22231.91|22229.31|22229.31|22231.91|22231.91|22228.78|22228.78|0
1609253840000|2020-12-29 14:57:20|22228.78|22228.78|22223.81|22223.81|22228.78|22228.78|22220.02|22220.02|0
1609253850000|2020-12-29 14:57:30|22224.87|22224.87|22227.75|22227.75|22227.75|22227.75|22224.87|22224.87|0
1609253860000|2020-12-29 14:57:40|22228.28|22228.28|22227.49|22227.49|22231.48|22231.48|22226.69|22226.69|0
1609253870000|2020-12-29 14:57:50|22228.02|22228.02|22228.02|22228.02|22229.61|22229.61|22227.17|22227.17|0
1609253880000|2020-12-29 14:58:00|22226.11|22226.11|22226.91|22226.91|22227.58|22227.58|22225.99|22225.99|0
1609253890000|2020-12-29 14:58:10|22228.29|22228.29|22242.56|22242.56|22242.56|22242.56|22228.29|22228.29|0
1609253900000|2020-12-29 14:58:20|22239.79|22239.79|22252.98|22252.98|22252.98|22252.98|22239.79|22239.79|0
1609253910000|2020-12-29 14:58:30|22253.77|22253.77|22253.77|22253.77|22254.55|22254.55|22253.77|22253.77|0
1609253920000|2020-12-29 14:58:40|22254.55|22254.55|22252.64|22252.64|22257.5|22257.5|22252.64|22252.64|0
1609253930000|2020-12-29 14:58:50|22254.02|22254.02|22254.41|22254.41|22254.7|22254.7|22254.02|22254.02|0
1609253940000|2020-12-29 14:59:00|22254.34|22254.34|22258.39|22258.39|22258.39|22258.39|22254.34|22254.34|0
1609253950000|2020-12-29 14:59:10|22248.56|22248.56|22250.02|22250.02|22250.02|22250.02|22240.66|22240.66|0
1609253960000|2020-12-29 14:59:20|22251.93|22251.93|22245.38|22245.38|22251.93|22251.93|22244.59|22244.59|0
1609253970000|2020-12-29 14:59:30|22249.53|22249.53|22253.16|22253.16|22253.94|22253.94|22249.53|22249.53|0
1609253980000|2020-12-29 14:59:40|22252.93|22252.93|22243.62|22243.62|22252.93|22252.93|22242.94|22242.94|0
1609253990000|2020-12-29 14:59:50|22243.39|22243.39|22243.72|22243.72|22246.46|22246.46|22242.15|22242.15|0
1609254000000|2020-12-29 15:00:00|22244.78|22244.78|22247.32|22247.32|22247.32|22247.32|22244.56|22244.56|0
1609254010000|2020-12-29 15:00:10|22249.67|22249.67|22260.6|22260.6|22261.38|22261.38|22249.67|22249.67|0
1609254020000|2020-12-29 15:00:20|22261.29|22261.29|22261.29|22261.29|22261.29|22261.29|22261.29|22261.29|0
1609254030000|2020-12-29 15:00:30|22257.37|22257.37|22254.69|22254.69|22258.93|22258.93|22253.39|22253.39|0
1609254040000|2020-12-29 15:00:40|22255.22|22255.22|22253.99|22253.99|22255.22|22255.22|22253.99|22253.99|0
1609254050000|2020-12-29 15:00:50|22254.77|22254.77|22253.16|22253.16|22254.77|22254.77|22252.93|22252.93|0
1609254060000|2020-12-29 15:01:00|22254.54|22254.54|22255.93|22255.93|22255.93|22255.93|22253.86|22253.86|0
1609254070000|2020-12-29 15:01:10|22257.32|22257.32|22259.39|22259.39|22259.39|22259.39|22255.71|22255.71|0
1609254080000|2020-12-29 15:01:20|22258.01|22258.01|22251.9|22251.9|22258.01|22258.01|22251.9|22251.9|0
1609254090000|2020-12-29 15:01:30|22250.84|22250.84|22248.14|22248.14|22250.84|22250.84|22248.14|22248.14|0
1609254100000|2020-12-29 15:01:40|22246.76|22246.76|22245.2|22245.2|22252.13|22252.13|22245.2|22245.2|0
1609254110000|2020-12-29 15:01:50|22245.13|22245.13|22247.31|22247.31|22247.9|22247.9|22245.13|22245.13|0
1609254120000|2020-12-29 15:02:00|22245.92|22245.92|22241.56|22241.56|22245.92|22245.92|22241.56|22241.56|0
1609254130000|2020-12-29 15:02:10|22241.34|22241.34|22234.89|22234.89|22243.99|22243.99|22234.89|22234.89|0
1609254140000|2020-12-29 15:02:20|22235.42|22235.42|22239.5|22239.5|22239.5|22239.5|22235.42|22235.42|0
1609254150000|2020-12-29 15:02:30|22239.95|22239.95|22239.03|22239.03|22239.95|22239.95|22236.4|22236.4|0
1609254160000|2020-12-29 15:02:40|22240.41|22240.41|22239.96|22239.96|22240.41|22240.41|22239.96|22239.96|0
1609254170000|2020-12-29 15:02:50|22241.02|22241.02|22238.7|22238.7|22241.02|22241.02|22238.7|22238.7|0
1609254180000|2020-12-29 15:03:00|22239.23|22239.23|22250.36|22250.36|22250.36|22250.36|22239.23|22239.23|0
1609254190000|2020-12-29 15:03:10|22250.58|22250.58|22247.47|22247.47|22250.58|22250.58|22243.31|22243.31|0
1609254210000|2020-12-29 15:03:30|22248|22248|22249.91|22249.91|22249.91|22249.91|22248|22248|0
1609254220000|2020-12-29 15:03:40|22256.03|22256.03|22261|22261|22261|22261|22256.03|22256.03|0
1609254230000|2020-12-29 15:03:50|22263.77|22263.77|22272.91|22272.91|22272.91|22272.91|22261|22261|0
1609254240000|2020-12-29 15:04:00|22271.85|22271.85|22268.53|22268.53|22271.85|22271.85|22267.68|22267.68|0
1609254250000|2020-12-29 15:04:10|22268.3|22268.3|22276.67|22276.67|22277.2|22277.2|22268.3|22268.3|0
1609254260000|2020-12-29 15:04:20|22275.29|22275.29|22269.42|22269.42|22275.98|22275.98|22266.05|22266.05|0
1609254270000|2020-12-29 15:04:30|22269.61|22269.61|22268.02|22268.02|22269.61|22269.61|22268.02|22268.02|0
1609254280000|2020-12-29 15:04:40|22267.33|22267.33|22259.34|22259.34|22267.33|22267.33|22258.48|22258.48|0
1609254290000|2020-12-29 15:04:50|22257.95|22257.95|22253.54|22253.54|22258.19|22258.19|22253.31|22253.31|0
1609254300000|2020-12-29 15:05:00|22253.65|22253.65|22251.3|22251.3|22253.65|22253.65|22251.3|22251.3|0
1609254310000|2020-12-29 15:05:10|22249.92|22249.92|22250.61|22250.61|22250.61|22250.61|22249.39|22249.39|0
1609254320000|2020-12-29 15:05:20|22251.99|22251.99|22250.14|22250.14|22252.21|22252.21|22250.14|22250.14|0
1609254330000|2020-12-29 15:05:30|22248.76|22248.76|22245.31|22245.31|22248.76|22248.76|22245.31|22245.31|0
1609254340000|2020-12-29 15:05:40|22245.08|22245.08|22236.27|22236.27|22245.08|22245.08|22236.27|22236.27|0
1609254350000|2020-12-29 15:05:50|22234.67|22234.67|22233.2|22233.2|22234.67|22234.67|22232.32|22232.32|0
1609254360000|2020-12-29 15:06:00|22234.26|22234.26|22239.5|22239.5|22244.71|22244.71|22234.26|22234.26|0
1609254370000|2020-12-29 15:06:10|22240.88|22240.88|22245.77|22245.77|22245.77|22245.77|22240.1|22240.1|0
1609254380000|2020-12-29 15:06:20|22247.83|22247.83|22245.77|22245.77|22247.83|22247.83|22244.39|22244.39|0
1609254390000|2020-12-29 15:06:30|22245.54|22245.54|22242.94|22242.94|22245.54|22245.54|22242.94|22242.94|0
1609254400000|2020-12-29 15:06:40|22244.53|22244.53|22247.3|22247.3|22247.3|22247.3|22244.53|22244.53|0
1609254410000|2020-12-29 15:06:50|22243.06|22243.06|22243.06|22243.06|22243.06|22243.06|22243.06|22243.06|0
1609254420000|2020-12-29 15:07:00|22241.47|22241.47|22238.87|22238.87|22242.86|22242.86|22238.87|22238.87|0
1609254430000|2020-12-29 15:07:10|22238.19|22238.19|22244.46|22244.46|22244.46|22244.46|22238.19|22238.19|0
1609254440000|2020-12-29 15:07:20|22245.52|22245.52|22244.13|22244.13|22245.52|22245.52|22244.13|22244.13|0
1609254450000|2020-12-29 15:07:30|22242.75|22242.75|22241.16|22241.16|22242.75|22242.75|22240.1|22240.1|0
1609254460000|2020-12-29 15:07:40|22239.78|22239.78|22228.35|22228.35|22239.78|22239.78|22228.35|22228.35|0
1609254470000|2020-12-29 15:07:50|22227.29|22227.29|22226.44|22226.44|22227.29|22227.29|22226.44|22226.44|0
1609254480000|2020-12-29 15:08:00|22227.82|22227.82|22227.05|22227.05|22227.82|22227.82|22224.93|22224.93|0
1609254490000|2020-12-29 15:08:10|22225.46|22225.46|22218.17|22218.17|22225.46|22225.46|22218.06|22218.06|0
1609254500000|2020-12-29 15:08:20|22219.76|22219.76|22229.8|22229.8|22229.8|22229.8|22216.64|22216.64|0
1609254510000|2020-12-29 15:08:30|22228.74|22228.74|22227.15|22227.15|22228.74|22228.74|22226.3|22226.3|0
1609254520000|2020-12-29 15:08:40|22225.24|22225.24|22223.48|22223.48|22225.93|22225.93|22222.1|22222.1|0
1609254540000|2020-12-29 15:09:00|22222.1|22222.1|22217.75|22217.75|22222.1|22222.1|22215.31|22215.31|0
1609254550000|2020-12-29 15:09:10|22217.22|22217.22|22217.47|22217.47|22218.85|22218.85|22217.22|22217.22|0
1609254560000|2020-12-29 15:09:20|22216.94|22216.94|22209.28|22209.28|22216.94|22216.94|22209.28|22209.28|0
1609254570000|2020-12-29 15:09:30|22208.75|22208.75|22210.13|22210.13|22210.13|22210.13|22208.75|22208.75|0
1609254580000|2020-12-29 15:09:40|22209.6|22209.6|22204.28|22204.28|22209.6|22209.6|22202.9|22202.9|0
1609254590000|2020-12-29 15:09:50|22202.72|22202.72|22203.32|22203.32|22203.85|22203.85|22201.93|22201.93|0
1609254600000|2020-12-29 15:10:00|22207.93|22207.93|22207.29|22207.29|22210.78|22210.78|22205.38|22205.38|0
1609254610000|2020-12-29 15:10:10|22205.91|22205.91|22205.91|22205.91|22207.29|22207.29|22203.14|22203.14|0
1609254620000|2020-12-29 15:10:20|22204|22204|22201.44|22201.44|22204|22204|22199.83|22199.83|0
1609254630000|2020-12-29 15:10:30|22199.97|22199.97|22199.51|22199.51|22199.97|22199.97|22198.13|22198.13|0
1609254640000|2020-12-29 15:10:40|22200.04|22200.04|22200.92|22200.92|22202.2|22202.2|22200.04|22200.04|0
1609254650000|2020-12-29 15:10:50|22197.09|22197.09|22201.98|22201.98|22201.98|22201.98|22197.09|22197.09|0
1609254660000|2020-12-29 15:11:00|22201.45|22201.45|22200.2|22200.2|22208.11|22208.11|22198.82|22198.82|0
1609254670000|2020-12-29 15:11:10|22199.14|22199.14|22203.61|22203.61|22205.2|22205.2|22199.14|22199.14|0
1609254680000|2020-12-29 15:11:20|22202.55|22202.55|22191.4|22191.4|22202.55|22202.55|22189.48|22189.48|0
1609254690000|2020-12-29 15:11:30|22195.55|22195.55|22194.55|22194.55|22196.08|22196.08|22188.48|22188.48|0
1609254700000|2020-12-29 15:11:40|22193.16|22193.16|22190.27|22190.27|22193.16|22193.16|22190.27|22190.27|0
1609254710000|2020-12-29 15:11:50|22190.72|22190.72|22190.65|22190.65|22190.72|22190.72|22190.65|22190.65|0
1609254720000|2020-12-29 15:12:00|22190.46|22190.46|22178.62|22178.62|22194.61|22194.61|22178.62|22178.62|0
1609254730000|2020-12-29 15:12:10|22179.68|22179.68|22182.24|22182.24|22185.37|22185.37|22179.61|22179.61|0
1609254740000|2020-12-29 15:12:20|22180.67|22180.67|22175.17|22175.17|22180.67|22180.67|22173.25|22173.25|0
1609254750000|2020-12-29 15:12:30|22175.11|22175.11|22164.43|22164.43|22175.11|22175.11|22164.43|22164.43|0
1609254760000|2020-12-29 15:12:40|22163.04|22163.04|22162.19|22162.19|22164.31|22164.31|22162.19|22162.19|0
1609254770000|2020-12-29 15:12:50|22162.72|22162.72|22151.74|22151.74|22162.72|22162.72|22151.52|22151.52|0
1609254780000|2020-12-29 15:13:00|22151.52|22151.52|22152.54|22152.54|22153.43|22153.43|22150.76|22150.76|0
1609254790000|2020-12-29 15:13:10|22151.64|22151.64|22151.86|22151.86|22152.09|22152.09|22151.64|22151.64|0
1609254800000|2020-12-29 15:13:20|22152.09|22152.09|22151.51|22151.51|22152.09|22152.09|22149.74|22149.74|0
1609254810000|2020-12-29 15:13:30|22151.74|22151.74|22154.44|22154.44|22154.44|22154.44|22150.35|22150.35|0
1609254820000|2020-12-29 15:13:40|22156.79|22156.79|22156.09|22156.09|22156.79|22156.79|22155.4|22155.4|0
1609254830000|2020-12-29 15:13:50|22157.47|22157.47|22155.67|22155.67|22157.47|22157.47|22154.3|22154.3|0
1609254840000|2020-12-29 15:14:00|22154.08|22154.08|22152.62|22152.62|22154.08|22154.08|22152.39|22152.39|0
1609254850000|2020-12-29 15:14:10|22154|22154|22157.29|22157.29|22157.29|22157.29|22154|22154|0
1609254860000|2020-12-29 15:14:20|22157.06|22157.06|22151.68|22151.68|22157.29|22157.29|22151.68|22151.68|0
1609254870000|2020-12-29 15:14:30|22154.45|22154.45|22160.69|22160.69|22160.69|22160.69|22153.76|22153.76|0
1609254880000|2020-12-29 15:14:40|22159.63|22159.63|22157.92|22157.92|22159.63|22159.63|22155.27|22155.27|0
1609254890000|2020-12-29 15:14:50|22158.14|22158.14|22152.52|22152.52|22158.14|22158.14|22152.52|22152.52|0
1609254900000|2020-12-29 15:15:00|22154.11|22154.11|22155.91|22155.91|22155.91|22155.91|22153.05|22153.05|0
1609254910000|2020-12-29 15:15:10|22154.52|22154.52|22151.3|22151.3|22154.52|22154.52|22151.3|22151.3|0
1609254920000|2020-12-29 15:15:20|22149.91|22149.91|22149.25|22149.25|22149.91|22149.91|22148.72|22148.72|0
1609254930000|2020-12-29 15:15:30|22150.81|22150.81|22155.48|22155.48|22156.85|22156.85|22150.81|22150.81|0
1609254940000|2020-12-29 15:15:40|22156.86|22156.86|22154.1|22154.1|22156.86|22156.86|22154.1|22154.1|0
1609254950000|2020-12-29 15:15:50|22153.57|22153.57|22153.8|22153.8|22154.63|22154.63|22152.2|22152.2|0
1609254960000|2020-12-29 15:16:00|22154.33|22154.33|22171.59|22171.59|22171.59|22171.59|22154.33|22154.33|0
1609254970000|2020-12-29 15:16:10|22166.06|22166.06|22177.7|22177.7|22177.7|22177.7|22166.06|22166.06|0
1609254980000|2020-12-29 15:16:20|22177.93|22177.93|22181.57|22181.57|22182.66|22182.66|22177.93|22177.93|0
1609254990000|2020-12-29 15:16:30|22179.98|22179.98|22173.72|22173.72|22182.11|22182.11|22173.72|22173.72|0
1609255000000|2020-12-29 15:16:40|22174.78|22174.78|22180.66|22180.66|22180.66|22180.66|22174.78|22174.78|0
1609255010000|2020-12-29 15:16:50|22182.25|22182.25|22185.6|22185.6|22187.72|22187.72|22181.61|22181.61|0
1609255020000|2020-12-29 15:17:00|22185.07|22185.07|22181.36|22181.36|22185.14|22185.14|22181.36|22181.36|0
1609255030000|2020-12-29 15:17:10|22181.13|22181.13|22176.59|22176.59|22181.13|22181.13|22176.59|22176.59|0
1609255040000|2020-12-29 15:17:20|22176.37|22176.37|22174.32|22174.32|22176.37|22176.37|22173.92|22173.92|0
1609255050000|2020-12-29 15:17:30|22176.76|22176.76|22171.34|22171.34|22176.76|22176.76|22171.34|22171.34|0
1609255060000|2020-12-29 15:17:40|22171.57|22171.57|22173.18|22173.18|22173.18|22173.18|22171.57|22171.57|0
1609255070000|2020-12-29 15:17:50|22171.79|22171.79|22171.54|22171.54|22171.79|22171.79|22170.23|22170.23|0
1609255080000|2020-12-29 15:18:00|22172.92|22172.92|22175.52|22175.52|22175.52|22175.52|22172.92|22172.92|0
1609255090000|2020-12-29 15:18:10|22174.14|22174.14|22176.59|22176.59|22176.59|22176.59|22171.37|22171.37|0
1609255100000|2020-12-29 15:18:20|22176.52|22176.52|22178.95|22178.95|22179.48|22179.48|22176.52|22176.52|0
1609255110000|2020-12-29 15:18:30|22177.89|22177.89|22177.82|22177.82|22177.89|22177.89|22176.5|22176.5|0
1609255120000|2020-12-29 15:18:40|22177.93|22177.93|22178|22178|22178|22178|22177.93|22177.93|0
1609255130000|2020-12-29 15:18:50|22178.68|22178.68|22175.39|22175.39|22178.68|22178.68|22174.8|22174.8|0
1609255140000|2020-12-29 15:19:00|22175.62|22175.62|22175.31|22175.31|22175.84|22175.84|22175.31|22175.31|0
1609255150000|2020-12-29 15:19:10|22175.84|22175.84|22177.89|22177.89|22177.89|22177.89|22174.78|22174.78|0
1609255170000|2020-12-29 15:19:30|22179.27|22179.27|22180.65|22180.65|22180.65|22180.65|22179.27|22179.27|0
1609255180000|2020-12-29 15:19:40|22181.43|22181.43|22184.77|22184.77|22184.77|22184.77|22181.43|22181.43|0
1609255190000|2020-12-29 15:19:50|22185.69|22185.69|22184.3|22184.3|22186.75|22186.75|22184.3|22184.3|0
1609255200000|2020-12-29 15:20:00|22182.39|22182.39|22177.63|22177.63|22182.39|22182.39|22177.4|22177.4|0
1609255210000|2020-12-29 15:20:10|22177.69|22177.69|22181.91|22181.91|22181.91|22181.91|22177.69|22177.69|0
1609255220000|2020-12-29 15:20:20|22181.98|22181.98|22185.82|22185.82|22185.82|22185.82|22181.98|22181.98|0
1609255230000|2020-12-29 15:20:30|22186.26|22186.26|22189.98|22189.98|22189.98|22189.98|22186.26|22186.26|0
1609255240000|2020-12-29 15:20:40|22190.51|22190.51|22207.45|22207.45|22207.45|22207.45|22190.51|22190.51|0
1609255250000|2020-12-29 15:20:50|22208.23|22208.23|22213.81|22213.81|22213.81|22213.81|22208.23|22208.23|0
1609255260000|2020-12-29 15:21:00|22216.57|22216.57|22233.25|22233.25|22233.94|22233.94|22215.19|22215.19|0
1609255270000|2020-12-29 15:21:10|22235.49|22235.49|22231.94|22231.94|22235.49|22235.49|22231.94|22231.94|0
1609255280000|2020-12-29 15:21:20|22230.35|22230.35|22230.95|22230.95|22233.39|22233.39|22229.56|22229.56|0
1609255290000|2020-12-29 15:21:30|22231.48|22231.48|22232.86|22232.86|22232.86|22232.86|22231.48|22231.48|0
1609255300000|2020-12-29 15:21:40|22238.6|22238.6|22239.39|22239.39|22239.39|22239.39|22238.6|22238.6|0
1609255310000|2020-12-29 15:21:50|22236.62|22236.62|22234.43|22234.43|22236.62|22236.62|22234.43|22234.43|0
1609255320000|2020-12-29 15:22:00|22235.49|22235.49|22237.69|22237.69|22237.69|22237.69|22235.49|22235.49|0
1609255330000|2020-12-29 15:22:10|22237.92|22237.92|22237.25|22237.25|22237.92|22237.92|22237.13|22237.13|0
1609255340000|2020-12-29 15:22:20|22236.47|22236.47|22236.47|22236.47|22236.47|22236.47|22236.47|22236.47|0
1609255350000|2020-12-29 15:22:30|22236.69|22236.69|22241.11|22241.11|22241.11|22241.11|22236.24|22236.24|0
1609255360000|2020-12-29 15:22:40|22242.17|22242.17|22242.17|22242.17|22242.17|22242.17|22242.17|22242.17|0
1609255370000|2020-12-29 15:22:50|22241.64|22241.64|22247.75|22247.75|22247.75|22247.75|22241.64|22241.64|0
1609255380000|2020-12-29 15:23:00|22250.66|22250.66|22250.01|22250.01|22253.84|22253.84|22250.01|22250.01|0
1609255390000|2020-12-29 15:23:10|22249.79|22249.79|22244.3|22244.3|22249.79|22249.79|22244.3|22244.3|0
1609255400000|2020-12-29 15:23:20|22243.24|22243.24|22241.07|22241.07|22243.24|22243.24|22241.07|22241.07|0
1609255410000|2020-12-29 15:23:30|22240.39|22240.39|22239.3|22239.3|22240.67|22240.67|22239.3|22239.3|0
1609255420000|2020-12-29 15:23:40|22234.73|22234.73|22230.4|22230.4|22234.73|22234.73|22229.93|22229.93|0
1609255430000|2020-12-29 15:23:50|22231.18|22231.18|22229.01|22229.01|22231.18|22231.18|22229.01|22229.01|0
1609255440000|2020-12-29 15:24:00|22228.55|22228.55|22226.69|22226.69|22230.19|22230.19|22226.69|22226.69|0
1609255450000|2020-12-29 15:24:10|22225.12|22225.12|22224.35|22224.35|22225.12|22225.12|22224.35|22224.35|0
1609255470000|2020-12-29 15:24:30|22225.41|22225.41|22225.67|22225.67|22226.2|22226.2|22225.41|22225.41|0
1609255480000|2020-12-29 15:24:40|22226.35|22226.35|22228.8|22228.8|22228.8|22228.8|22226.35|22226.35|0
1609255490000|2020-12-29 15:24:50|22229.49|22229.49|22228.8|22228.8|22229.49|22229.49|22228.8|22228.8|0
1609255500000|2020-12-29 15:25:00|22230.18|22230.18|22233.16|22233.16|22233.16|22233.16|22230.18|22230.18|0
1609255510000|2020-12-29 15:25:10|22231.24|22231.24|22229.46|22229.46|22231.24|22231.24|22229.46|22229.46|0
1609255520000|2020-12-29 15:25:20|22229.23|22229.23|22220.84|22220.84|22229.23|22229.23|22220.84|22220.84|0
1609255530000|2020-12-29 15:25:30|22219.46|22219.46|22220.84|22220.84|22220.84|22220.84|22219.46|22219.46|0
1609255540000|2020-12-29 15:25:40|22220.31|22220.31|22218.77|22218.77|22220.31|22220.31|22218.22|22218.22|0
1609255550000|2020-12-29 15:25:50|22216.54|22216.54|22216.99|22216.99|22216.99|22216.99|22216.54|22216.54|0
1609255560000|2020-12-29 15:26:00|22216.76|22216.76|22219.16|22219.16|22219.16|22219.16|22216.76|22216.76|0
1609255570000|2020-12-29 15:26:10|22220.75|22220.75|22228.29|22228.29|22228.29|22228.29|22220.75|22220.75|0
1609255580000|2020-12-29 15:26:20|22229.86|22229.86|22230.48|22230.48|22230.64|22230.64|22229.86|22229.86|0
1609255590000|2020-12-29 15:26:30|22230.71|22230.71|22241.82|22241.82|22241.82|22241.82|22230.71|22230.71|0
1609255600000|2020-12-29 15:26:40|22240.44|22240.44|22240.5|22240.5|22240.5|22240.5|22240.44|22240.44|0
1609255610000|2020-12-29 15:26:50|22240.05|22240.05|22235.59|22235.59|22241.43|22241.43|22234.63|22234.63|0
1609255620000|2020-12-29 15:27:00|22235.47|22235.47|22232.32|22232.32|22235.54|22235.54|22232.32|22232.32|0
1609255630000|2020-12-29 15:27:10|22228.66|22228.66|22229.19|22229.19|22229.19|22229.19|22228.66|22228.66|0
1609255640000|2020-12-29 15:27:20|22229.72|22229.72|22232.26|22232.26|22232.26|22232.26|22229.49|22229.49|0
1609255650000|2020-12-29 15:27:30|22231.73|22231.73|22226.64|22226.64|22231.73|22231.73|22226.64|22226.64|0
1609255660000|2020-12-29 15:27:40|22226.2|22226.2|22226.65|22226.65|22226.65|22226.65|22226.2|22226.2|0
1609255670000|2020-12-29 15:27:50|22224.48|22224.48|22223.34|22223.34|22224.48|22224.48|22223.34|22223.34|0
1609255680000|2020-12-29 15:28:00|22223.41|22223.41|22219.31|22219.31|22223.41|22223.41|22217.92|22217.92|0
1609255690000|2020-12-29 15:28:10|22219.84|22219.84|22210.27|22210.27|22219.91|22219.91|22208.89|22208.89|0
1609255700000|2020-12-29 15:28:20|22208.68|22208.68|22214.39|22214.39|22214.39|22214.39|22208.68|22208.68|0
1609255710000|2020-12-29 15:28:30|22214.62|22214.62|22211.85|22211.85|22214.62|22214.62|22211.85|22211.85|0
1609255720000|2020-12-29 15:28:40|22213.24|22213.24|22211.41|22211.41|22213.24|22213.24|22210.47|22210.47|0
1609255730000|2020-12-29 15:28:50|22212.79|22212.79|22214.18|22214.18|22214.18|22214.18|22212.79|22212.79|0
1609255740000|2020-12-29 15:29:00|22214.4|22214.4|22214.4|22214.4|22215.78|22215.78|22214.4|22214.4|0
1609255750000|2020-12-29 15:29:10|22215.46|22215.46|22209.24|22209.24|22215.46|22215.46|22206.47|22206.47|0
1609255760000|2020-12-29 15:29:20|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|22207.85|0
1609255770000|2020-12-29 15:29:30|22208.38|22208.38|22208.73|22208.73|22208.73|22208.73|22206.82|22206.82|0
1609255780000|2020-12-29 15:29:40|22210.11|22210.11|22208.37|22208.37|22210.11|22210.11|22208.37|22208.37|0
1609255790000|2020-12-29 15:29:50|22206.98|22206.98|22206.98|22206.98|22206.98|22206.98|22206.98|22206.98|0
1609255800000|2020-12-29 15:30:00|22209.75|22209.75|22218.39|22218.39|22219.18|22219.18|22209.75|22209.75|0
1609255810000|2020-12-29 15:30:10|22218.92|22218.92|22218.92|22218.92|22218.92|22218.92|22218.92|22218.92|0
1609255820000|2020-12-29 15:30:20|22218.39|22218.39|22218.2|22218.2|22218.39|22218.39|22218.2|22218.2|0
1609255830000|2020-12-29 15:30:30|22217.45|22217.45|22213.43|22213.43|22217.45|22217.45|22213.43|22213.43|0
1609255840000|2020-12-29 15:30:40|22213.96|22213.96|22224.05|22224.05|22227.02|22227.02|22213.96|22213.96|0
1609255850000|2020-12-29 15:30:50|22224.29|22224.29|22224.29|22224.29|22224.29|22224.29|22224.29|22224.29|0
1609255860000|2020-12-29 15:31:00|22222.91|22222.91|22221.41|22221.41|22222.91|22222.91|22218.41|22218.41|0
1609255870000|2020-12-29 15:31:10|22222.79|22222.79|22220.35|22220.35|22223.32|22223.32|22220.35|22220.35|0
1609255890000|2020-12-29 15:31:30|22223.31|22223.31|22230.87|22230.87|22230.87|22230.87|22223.31|22223.31|0
1609255900000|2020-12-29 15:31:40|22230.99|22230.99|22239.73|22239.73|22239.73|22239.73|22230.99|22230.99|0
1609255910000|2020-12-29 15:31:50|22237.81|22237.81|22237.69|22237.69|22237.81|22237.81|22236.25|22236.25|0
1609255920000|2020-12-29 15:32:00|22240.14|22240.14|22241.73|22241.73|22241.73|22241.73|22240.14|22240.14|0
1609255930000|2020-12-29 15:32:10|22243.11|22243.11|22240.43|22240.43|22244.09|22244.09|22240.43|22240.43|0
1609255940000|2020-12-29 15:32:20|22241.12|22241.12|22232.08|22232.08|22241.12|22241.12|22230.91|22230.91|0
1609255950000|2020-12-29 15:32:30|22238.67|22238.67|22235.72|22235.72|22238.67|22238.67|22235.72|22235.72|0
1609255960000|2020-12-29 15:32:40|22237.1|22237.1|22236.66|22236.66|22237.1|22237.1|22236.66|22236.66|0
1609255970000|2020-12-29 15:32:50|22235.27|22235.27|22228.14|22228.14|22235.27|22235.27|22227.44|22227.44|0
1609255980000|2020-12-29 15:33:00|22228.26|22228.26|22234.3|22234.3|22234.3|22234.3|22228.03|22228.03|0
1609255990000|2020-12-29 15:33:10|22235.09|22235.09|22233.11|22233.11|22235.09|22235.09|22233.11|22233.11|0
1609256000000|2020-12-29 15:33:20|22233.3|22233.3|22231.53|22231.53|22233.3|22233.3|22229.01|22229.01|0
1609256010000|2020-12-29 15:33:30|22231.74|22231.74|22233.12|22233.12|22233.12|22233.12|22231.74|22231.74|0
1609256020000|2020-12-29 15:33:40|22232.67|22232.67|22227.12|22227.12|22232.67|22232.67|22227.12|22227.12|0
1609256030000|2020-12-29 15:33:50|22228.5|22228.5|22229.29|22229.29|22229.29|22229.29|22228.5|22228.5|0
1609256050000|2020-12-29 15:34:10|22230.35|22230.35|22236.01|22236.01|22236.01|22236.01|22230.35|22230.35|0
1609256060000|2020-12-29 15:34:20|22237.39|22237.39|22244.6|22244.6|22244.6|22244.6|22237.39|22237.39|0
1609256070000|2020-12-29 15:34:30|22243.23|22243.23|22239.37|22239.37|22243.92|22243.92|22239.37|22239.37|0
1609256080000|2020-12-29 15:34:40|22240.43|22240.43|22240.43|22240.43|22240.43|22240.43|22240.43|22240.43|0
1609256090000|2020-12-29 15:34:50|22241.82|22241.82|22242.26|22242.26|22242.26|22242.26|22241.82|22241.82|0
1609256100000|2020-12-29 15:35:00|22243.64|22243.64|22244.7|22244.7|22244.7|22244.7|22241.93|22241.93|0
1609256110000|2020-12-29 15:35:10|22245.49|22245.49|22242.92|22242.92|22245.49|22245.49|22242.77|22242.77|0
1609256120000|2020-12-29 15:35:20|22241.54|22241.54|22242.48|22242.48|22242.48|22242.48|22241.1|22241.1|0
1609256130000|2020-12-29 15:35:30|22242.6|22242.6|22244.43|22244.43|22244.43|22244.43|22242.6|22242.6|0
1609256140000|2020-12-29 15:35:40|22245.09|22245.09|22249.19|22249.19|22249.19|22249.19|22244.85|22244.85|0
1609256150000|2020-12-29 15:35:50|22250.57|22250.57|22247.27|22247.27|22250.57|22250.57|22247.27|22247.27|0
1609256160000|2020-12-29 15:36:00|22246.49|22246.49|22246.49|22246.49|22246.49|22246.49|22246.49|22246.49|0
1609256170000|2020-12-29 15:36:10|22247.18|22247.18|22252.83|22252.83|22252.83|22252.83|22247.18|22247.18|0
1609256180000|2020-12-29 15:36:20|22250.92|22250.92|22250.92|22250.92|22250.92|22250.92|22250.92|22250.92|0
1609256190000|2020-12-29 15:36:30|22251.7|22251.7|22251.7|22251.7|22251.7|22251.7|22251.7|22251.7|0
1609256200000|2020-12-29 15:36:40|22251.17|22251.17|22251.46|22251.46|22251.46|22251.46|22247.1|22247.1|0
1609256210000|2020-12-29 15:36:50|22251.52|22251.52|22249.87|22249.87|22251.52|22251.52|22249.87|22249.87|0
1609256220000|2020-12-29 15:37:00|22247.95|22247.95|22251.39|22251.39|22251.39|22251.39|22245.65|22245.65|0
1609256230000|2020-12-29 15:37:10|22252.07|22252.07|22259.31|22259.31|22259.31|22259.31|22252.07|22252.07|0
1609256240000|2020-12-29 15:37:20|22260.7|22260.7|22271.01|22271.01|22271.01|22271.01|22260.7|22260.7|0
1609256250000|2020-12-29 15:37:30|22268.24|22268.24|22265.8|22265.8|22268.24|22268.24|22265.8|22265.8|0
1609256260000|2020-12-29 15:37:40|22264.41|22264.41|22260.2|22260.2|22264.41|22264.41|22260.2|22260.2|0
1609256270000|2020-12-29 15:37:50|22260.73|22260.73|22262.53|22262.53|22262.53|22262.53|22259.34|22259.34|0
1609256280000|2020-12-29 15:38:00|22262.97|22262.97|22263.58|22263.58|22268.38|22268.38|22262.97|22262.97|0
1609256290000|2020-12-29 15:38:10|22264.11|22264.11|22271.12|22271.12|22271.12|22271.12|22264.11|22264.11|0
1609256300000|2020-12-29 15:38:20|22268.35|22268.35|22267.82|22267.82|22271.65|22271.65|22267.5|22267.5|0
1609256310000|2020-12-29 15:38:30|22267.29|22267.29|22268.35|22268.35|22268.88|22268.88|22267.29|22267.29|0
1609256320000|2020-12-29 15:38:40|22269.74|22269.74|22270.8|22270.8|22270.8|22270.8|22269.74|22269.74|0
1609256330000|2020-12-29 15:38:50|22270.27|22270.27|22268.35|22268.35|22270.27|22270.27|22268.35|22268.35|0
1609256340000|2020-12-29 15:39:00|22268.13|22268.13|22269.28|22269.28|22269.28|22269.28|22265.24|22265.24|0
1609256350000|2020-12-29 15:39:10|22266.3|22266.3|22267.37|22267.37|22267.69|22267.69|22264.72|22264.72|0
1609256360000|2020-12-29 15:39:20|22266.31|22266.31|22266.16|22266.16|22266.31|22266.31|22265.63|22265.63|0
1609256370000|2020-12-29 15:39:30|22264.57|22264.57|22261.61|22261.61|22264.57|22264.57|22261.61|22261.61|0
1609256380000|2020-12-29 15:39:40|22261.08|22261.08|22255.79|22255.79|22261.08|22261.08|22254.2|22254.2|0
1609256390000|2020-12-29 15:39:50|22254.2|22254.2|22253.38|22253.38|22255.58|22255.58|22251.85|22251.85|0
1609256400000|2020-12-29 15:40:00|22252.85|22252.85|22255.47|22255.47|22255.47|22255.47|22252.85|22252.85|0
1609256410000|2020-12-29 15:40:10|22256.53|22256.53|22258.69|22258.69|22260.05|22260.05|22256.47|22256.47|0
1609256420000|2020-12-29 15:40:20|22258.91|22258.91|22253.08|22253.08|22258.91|22258.91|22253.08|22253.08|0
1609256430000|2020-12-29 15:40:30|22254.14|22254.14|22264.52|22264.52|22268.88|22268.88|22254.14|22254.14|0
1609256440000|2020-12-29 15:40:40|22263.14|22263.14|22262.22|22262.22|22263.67|22263.67|22262.22|22262.22|0
1609256450000|2020-12-29 15:40:50|22264.99|22264.99|22264.99|22264.99|22264.99|22264.99|22264.99|22264.99|0
1609256460000|2020-12-29 15:41:00|22266.55|22266.55|22281.35|22281.35|22281.35|22281.35|22266.55|22266.55|0
1609256470000|2020-12-29 15:41:10|22282.73|22282.73|22279.24|22279.24|22286.37|22286.37|22279.24|22279.24|0
1609256480000|2020-12-29 15:41:20|22278.15|22278.15|22277.51|22277.51|22278.15|22278.15|22275.98|22275.98|0
1609256490000|2020-12-29 15:41:30|22277.74|22277.74|22275.29|22275.29|22277.74|22277.74|22275.29|22275.29|0
1609256500000|2020-12-29 15:41:40|22273.91|22273.91|22273.91|22273.91|22273.91|22273.91|22273.91|22273.91|0
1609256510000|2020-12-29 15:41:50|22274.97|22274.97|22277.89|22277.89|22280.13|22280.13|22274.97|22274.97|0
1609256520000|2020-12-29 15:42:00|22275.44|22275.44|22279.32|22279.32|22281.12|22281.12|22275.44|22275.44|0
1609256530000|2020-12-29 15:42:10|22280.71|22280.71|22281.24|22281.24|22281.24|22281.24|22280.71|22280.71|0
1609256540000|2020-12-29 15:42:20|22281.12|22281.12|22281.9|22281.9|22281.9|22281.9|22281.12|22281.12|0
1609256550000|2020-12-29 15:42:30|22280.84|22280.84|22281.9|22281.9|22281.9|22281.9|22280.84|22280.84|0
1609256560000|2020-12-29 15:42:40|22281.45|22281.45|22293.58|22293.58|22293.58|22293.58|22281.45|22281.45|0
1609256570000|2020-12-29 15:42:50|22294.96|22294.96|22287.9|22287.9|22294.96|22294.96|22287.9|22287.9|0
1609256580000|2020-12-29 15:43:00|22288.96|22288.96|22285.65|22285.65|22288.96|22288.96|22285.65|22285.65|0
1609256590000|2020-12-29 15:43:10|22285.87|22285.87|22289.49|22289.49|22289.49|22289.49|22285.87|22285.87|0
1609256600000|2020-12-29 15:43:20|22290.55|22290.55|22294.78|22294.78|22295.31|22295.31|22290.55|22290.55|0
1609256610000|2020-12-29 15:43:30|22296.35|22296.35|22293.77|22293.77|22296.35|22296.35|22293.77|22293.77|0
1609256620000|2020-12-29 15:43:40|22291|22291|22290.34|22290.34|22292.39|22292.39|22289.16|22289.16|0
1609256630000|2020-12-29 15:43:50|22288.77|22288.77|22286.43|22286.43|22288.77|22288.77|22286.43|22286.43|0
1609256640000|2020-12-29 15:44:00|22287.49|22287.49|22288.34|22288.34|22288.34|22288.34|22287.49|22287.49|0
1609256650000|2020-12-29 15:44:10|22288.57|22288.57|22285.98|22285.98|22288.57|22288.57|22285.98|22285.98|0
1609256660000|2020-12-29 15:44:20|22287.04|22287.04|22290.24|22290.24|22290.24|22290.24|22287.04|22287.04|0
1609256670000|2020-12-29 15:44:30|22290.37|22290.37|22290.5|22290.5|22292.07|22292.07|22290.37|22290.37|0
1609256680000|2020-12-29 15:44:40|22288.79|22288.79|22283.34|22283.34|22291.66|22291.66|22283.34|22283.34|0
1609256690000|2020-12-29 15:44:50|22284.03|22284.03|22291.06|22291.06|22291.06|22291.06|22284.03|22284.03|0
1609256700000|2020-12-29 15:45:00|22291.12|22291.12|22290.73|22290.73|22291.12|22291.12|22286.44|22286.44|0
1609256710000|2020-12-29 15:45:10|22289.67|22289.67|22288.14|22288.14|22292.44|22292.44|22288.08|22288.08|0
1609256720000|2020-12-29 15:45:20|22286.76|22286.76|22285.19|22285.19|22286.76|22286.76|22283.92|22283.92|0
1609256730000|2020-12-29 15:45:30|22284.66|22284.66|22285.26|22285.26|22285.26|22285.26|22284.66|22284.66|0
1609256740000|2020-12-29 15:45:40|22282.12|22282.12|22284.42|22284.42|22284.42|22284.42|22282.12|22282.12|0
1609256750000|2020-12-29 15:45:50|22285.2|22285.2|22287.19|22287.19|22287.19|22287.19|22284.42|22284.42|0
1609256760000|2020-12-29 15:46:00|22287.72|22287.72|22287.72|22287.72|22287.72|22287.72|22287.72|22287.72|0
1609256770000|2020-12-29 15:46:10|22287.65|22287.65|22288.85|22288.85|22290.23|22290.23|22287.65|22287.65|0
1609256780000|2020-12-29 15:46:20|22288.32|22288.32|22288.17|22288.17|22288.85|22288.85|22288.17|22288.17|0
1609256790000|2020-12-29 15:46:30|22288.23|22288.23|22288.23|22288.23|22288.23|22288.23|22288.23|22288.23|0
1609256800000|2020-12-29 15:46:40|22289.82|22289.82|22293.64|22293.64|22293.64|22293.64|22288.23|22288.23|0
1609256810000|2020-12-29 15:46:50|22292.26|22292.26|22286.76|22286.76|22292.39|22292.39|22286.76|22286.76|0
1609256820000|2020-12-29 15:47:00|22288.35|22288.35|22283.46|22283.46|22288.35|22288.35|22283.14|22283.14|0
1609256830000|2020-12-29 15:47:10|22283.4|22283.4|22282.17|22282.17|22284.29|22284.29|22282.17|22282.17|0
1609256840000|2020-12-29 15:47:20|22280.79|22280.79|22278.87|22278.87|22280.79|22280.79|22278.87|22278.87|0
1609256850000|2020-12-29 15:47:30|22278.94|22278.94|22280.38|22280.38|22280.38|22280.38|22278.94|22278.94|0
1609256860000|2020-12-29 15:47:40|22278.47|22278.47|22276.28|22276.28|22278.47|22278.47|22276.28|22276.28|0
1609256870000|2020-12-29 15:47:50|22275.75|22275.75|22275.75|22275.75|22277.13|22277.13|22275.75|22275.75|0
1609256880000|2020-12-29 15:48:00|22275.22|22275.22|22272.52|22272.52|22275.82|22275.82|22272.52|22272.52|0
1609256890000|2020-12-29 15:48:10|22276.02|22276.02|22273.9|22273.9|22278.26|22278.26|22272.52|22272.52|0
1609256900000|2020-12-29 15:48:20|22274.43|22274.43|22274.43|22274.43|22275.22|22275.22|22273.9|22273.9|0
1609256910000|2020-12-29 15:48:30|22274.5|22274.5|22273.97|22273.97|22275.35|22275.35|22272.58|22272.58|0
1609256920000|2020-12-29 15:48:40|22275.35|22275.35|22275.88|22275.88|22275.88|22275.88|22274.29|22274.29|0
1609256930000|2020-12-29 15:48:50|22275.35|22275.35|22277.62|22277.62|22279.74|22279.74|22275.35|22275.35|0
1609256940000|2020-12-29 15:49:00|22279.21|22279.21|22280.6|22280.6|22282.39|22282.39|22278.15|22278.15|0
1609256950000|2020-12-29 15:49:10|22282.19|22282.19|22287.44|22287.44|22287.44|22287.44|22282.19|22282.19|0
1609256960000|2020-12-29 15:49:20|22285.85|22285.85|22290.57|22290.57|22290.57|22290.57|22285.85|22285.85|0
1609256970000|2020-12-29 15:49:30|22290.5|22290.5|22289.97|22289.97|22290.5|22290.5|22289.97|22289.97|0
1609256980000|2020-12-29 15:49:40|22290.76|22290.76|22290.23|22290.23|22290.76|22290.76|22290.23|22290.23|0
1609256990000|2020-12-29 15:49:50|22290.45|22290.45|22288.51|22288.51|22290.98|22290.98|22288.51|22288.51|0
1609257000000|2020-12-29 15:50:00|22289.04|22289.04|22290.52|22290.52|22290.52|22290.52|22288.51|22288.51|0
1609257010000|2020-12-29 15:50:10|22289.73|22289.73|22292.57|22292.57|22292.9|22292.9|22289.73|22289.73|0
1609257020000|2020-12-29 15:50:20|22292.04|22292.04|22292.04|22292.04|22292.04|22292.04|22292.04|22292.04|0
1609257030000|2020-12-29 15:50:30|22291.25|22291.25|22281.85|22281.85|22291.25|22291.25|22281.85|22281.85|0
1609257040000|2020-12-29 15:50:40|22282.54|22282.54|22296.71|22296.71|22296.71|22296.71|22282.54|22282.54|0
1609257050000|2020-12-29 15:50:50|22298.62|22298.62|22296.92|22296.92|22298.62|22298.62|22295.53|22295.53|0
1609257060000|2020-12-29 15:51:00|22297.7|22297.7|22303.85|22303.85|22307.47|22307.47|22297.7|22297.7|0
1609257070000|2020-12-29 15:51:10|22303.32|22303.32|22303.85|22303.85|22303.85|22303.85|22303.32|22303.32|0
1609257080000|2020-12-29 15:51:20|22304.63|22304.63|22304.63|22304.63|22304.63|22304.63|22304.63|22304.63|0
1609257090000|2020-12-29 15:51:30|22303.85|22303.85|22300.63|22300.63|22305.23|22305.23|22300.63|22300.63|0
1609257110000|2020-12-29 15:51:50|22302.01|22302.01|22304.66|22304.66|22304.66|22304.66|22302.01|22302.01|0
1609257120000|2020-12-29 15:52:00|22304.89|22304.89|22304.36|22304.36|22305.67|22305.67|22304.36|22304.36|0
1609257130000|2020-12-29 15:52:10|22303.83|22303.83|22306.49|22306.49|22309.18|22309.18|22303.83|22303.83|0
1609257140000|2020-12-29 15:52:20|22305.1|22305.1|22305.1|22305.1|22305.1|22305.1|22305.1|22305.1|0
1609257160000|2020-12-29 15:52:40|22305.63|22305.63|22305.7|22305.7|22305.7|22305.7|22305.63|22305.63|0
1609257170000|2020-12-29 15:52:50|22305.76|22305.76|22310.12|22310.12|22310.12|22310.12|22305.76|22305.76|0
1609257180000|2020-12-29 15:53:00|22311.5|22311.5|22314.19|22314.19|22314.31|22314.31|22311.5|22311.5|0
1609257190000|2020-12-29 15:53:10|22314.98|22314.98|22313.73|22313.73|22314.98|22314.98|22312.81|22312.81|0
1609257200000|2020-12-29 15:53:20|22313.2|22313.2|22314.85|22314.85|22314.85|22314.85|22312.67|22312.67|0
1609257210000|2020-12-29 15:53:30|22312.73|22312.73|22308.68|22308.68|22312.73|22312.73|22308.68|22308.68|0
1609257220000|2020-12-29 15:53:40|22308.15|22308.15|22305.59|22305.59|22308.22|22308.22|22305.59|22305.59|0
1609257230000|2020-12-29 15:53:50|22306.38|22306.38|22306.06|22306.06|22306.59|22306.59|22305.53|22305.53|0
1609257240000|2020-12-29 15:54:00|22305.93|22305.93|22311.15|22311.15|22311.15|22311.15|22305.93|22305.93|0
1609257250000|2020-12-29 15:54:10|22317.29|22317.29|22315.97|22315.97|22317.29|22317.29|22315.97|22315.97|0
1609257260000|2020-12-29 15:54:20|22315.12|22315.12|22317.03|22317.03|22317.03|22317.03|22314.59|22314.59|0
1609257270000|2020-12-29 15:54:30|22317.56|22317.56|22316.35|22316.35|22317.56|22317.56|22316.35|22316.35|0
1609257290000|2020-12-29 15:54:50|22317.13|22317.13|22311.4|22311.4|22317.13|22317.13|22311.4|22311.4|0
1609257300000|2020-12-29 15:55:00|22311.1|22311.1|22314.02|22314.02|22314.02|22314.02|22308.74|22308.74|0
1609257310000|2020-12-29 15:55:10|22315.41|22315.41|22318.36|22318.36|22318.36|22318.36|22315.41|22315.41|0
1609257320000|2020-12-29 15:55:20|22319.42|22319.42|22326.05|22326.05|22326.58|22326.58|22317.58|22317.58|0
1609257330000|2020-12-29 15:55:30|22325.27|22325.27|22325.2|22325.2|22325.89|22325.89|22325.08|22325.08|0
1609257340000|2020-12-29 15:55:40|22324.67|22324.67|22324.14|22324.14|22324.67|22324.67|22324.14|22324.14|0
1609257350000|2020-12-29 15:55:50|22322.07|22322.07|22323.98|22323.98|22324.51|22324.51|22322.07|22322.07|0
1609257360000|2020-12-29 15:56:00|22323.45|22323.45|22323.91|22323.91|22325.55|22325.55|22322.53|22322.53|0
1609257370000|2020-12-29 15:56:10|22327.33|22327.33|22320.75|22320.75|22327.33|22327.33|22320.75|22320.75|0
1609257380000|2020-12-29 15:56:20|22319.69|22319.69|22322.05|22322.05|22322.05|22322.05|22318.31|22318.31|0
1609257390000|2020-12-29 15:56:30|22322.74|22322.74|22323.52|22323.52|22324.3|22324.3|22322.74|22322.74|0
1609257400000|2020-12-29 15:56:40|22323.45|22323.45|22324.4|22324.4|22324.46|22324.46|22323.45|22323.45|0
1609257410000|2020-12-29 15:56:50|22324.28|22324.28|22324.4|22324.4|22324.4|22324.4|22324.28|22324.28|0
1609257420000|2020-12-29 15:57:00|22324.47|22324.47|22322.56|22322.56|22324.7|22324.7|22322.56|22322.56|0
1609257430000|2020-12-29 15:57:10|22321.18|22321.18|22322.22|22322.22|22322.32|22322.32|22321.18|22321.18|0
1609257440000|2020-12-29 15:57:20|22322.34|22322.34|22322.93|22322.93|22322.93|22322.93|22322.34|22322.34|0
1609257450000|2020-12-29 15:57:30|22321.87|22321.87|22317.57|22317.57|22321.87|22321.87|22317.57|22317.57|0
1609257460000|2020-12-29 15:57:40|22316.88|22316.88|22314.85|22314.85|22316.88|22316.88|22314.85|22314.85|0
1609257470000|2020-12-29 15:57:50|22313.47|22313.47|22316.76|22316.76|22318.15|22318.15|22313.47|22313.47|0
1609257480000|2020-12-29 15:58:00|22317.29|22317.29|22318.61|22318.61|22318.61|22318.61|22317.29|22317.29|0
1609257490000|2020-12-29 15:58:10|22319.14|22319.14|22320.37|22320.37|22321.05|22321.05|22319.14|22319.14|0
1609257500000|2020-12-29 15:58:20|22319.84|22319.84|22325.91|22325.91|22326.04|22326.04|22319.84|22319.84|0
1609257510000|2020-12-29 15:58:30|22325.85|22325.85|22325.58|22325.58|22325.85|22325.85|22325.05|22325.05|0
1609257520000|2020-12-29 15:58:40|22325.64|22325.64|22324.26|22324.26|22325.64|22325.64|22324.26|22324.26|0
1609257530000|2020-12-29 15:58:50|22325.79|22325.79|22325.54|22325.54|22325.79|22325.79|22325.01|22325.01|0
1609257540000|2020-12-29 15:59:00|22323.19|22323.19|22320.15|22320.15|22323.19|22323.19|22317.38|22317.38|0
1609257550000|2020-12-29 15:59:10|22320.68|22320.68|22319.9|22319.9|22320.68|22320.68|22319.9|22319.9|0
1609257560000|2020-12-29 15:59:20|22319.78|22319.78|22319.78|22319.78|22319.78|22319.78|22319.78|22319.78|0
1609257570000|2020-12-29 15:59:30|22317.87|22317.87|22322.2|22322.2|22322.2|22322.2|22317.87|22317.87|0
1609257580000|2020-12-29 15:59:40|22322.33|22322.33|22320.3|22320.3|22322.33|22322.33|22320.3|22320.3|0
1609257590000|2020-12-29 15:59:50|22319.52|22319.52|22314.07|22314.07|22321.18|22321.18|22314.07|22314.07|0
1609257600000|2020-12-29 16:00:00|22313.39|22313.39|22315.55|22315.55|22315.55|22315.55|22312.09|22312.09|0
1609257610000|2020-12-29 16:00:10|22315.62|22315.62|22313.77|22313.77|22315.62|22315.62|22312.64|22312.64|0
1609257620000|2020-12-29 16:00:20|22312.99|22312.99|22314.49|22314.49|22314.49|22314.49|22312.99|22312.99|0
1609257630000|2020-12-29 16:00:30|22314.72|22314.72|22308.28|22308.28|22314.72|22314.72|22306.3|22306.3|0
1609257640000|2020-12-29 16:00:40|22307.5|22307.5|22305.07|22305.07|22307.57|22307.57|22305.07|22305.07|0
1609257650000|2020-12-29 16:00:50|22305|22305|22298.25|22298.25|22306.75|22306.75|22298.25|22298.25|0
1609257660000|2020-12-29 16:01:00|22299.82|22299.82|22301.7|22301.7|22301.7|22301.7|22299.82|22299.82|0
1609257670000|2020-12-29 16:01:10|22302.23|22302.23|22303.07|22303.07|22305.77|22305.77|22302.21|22302.21|0
1609257680000|2020-12-29 16:01:20|22301.69|22301.69|22294.49|22294.49|22301.69|22301.69|22294.49|22294.49|0
1609257690000|2020-12-29 16:01:30|22294.37|22294.37|22294.37|22294.37|22294.37|22294.37|22294.37|22294.37|0
1609257710000|2020-12-29 16:01:50|22293.31|22293.31|22293.62|22293.62|22294.09|22294.09|22288.25|22288.25|0
1609257720000|2020-12-29 16:02:00|22295.21|22295.21|22299.12|22299.12|22299.12|22299.12|22295.21|22295.21|0
1609257730000|2020-12-29 16:02:10|22308.5|22308.5|22308.5|22308.5|22309.88|22309.88|22308.5|22308.5|0
1609257740000|2020-12-29 16:02:20|22307.44|22307.44|22307.44|22307.44|22307.44|22307.44|22307.44|22307.44|0
1609257750000|2020-12-29 16:02:30|22306.05|22306.05|22305.59|22305.59|22306.05|22306.05|22304.99|22304.99|0
1609257760000|2020-12-29 16:02:40|22308.35|22308.35|22308.35|22308.35|22308.35|22308.35|22308.35|22308.35|0
1609257770000|2020-12-29 16:02:50|22305.59|22305.59|22305.59|22305.59|22306.12|22306.12|22305.59|22305.59|0
1609257780000|2020-12-29 16:03:00|22305.82|22305.82|22305.88|22305.88|22305.88|22305.88|22305.82|22305.82|0
1609257790000|2020-12-29 16:03:10|22306.41|22306.41|22303.52|22303.52|22306.41|22306.41|22303.52|22303.52|0
1609257800000|2020-12-29 16:03:20|22301.46|22301.46|22303.44|22303.44|22303.44|22303.44|22301.46|22301.46|0
1609257810000|2020-12-29 16:03:30|22304.22|22304.22|22304.22|22304.22|22304.22|22304.22|22304.22|22304.22|0
1609257820000|2020-12-29 16:03:40|22302.66|22302.66|22292.68|22292.68|22303.44|22303.44|22292.68|22292.68|0
1609257830000|2020-12-29 16:03:50|22292.61|22292.61|22287.72|22287.72|22292.61|22292.61|22287.72|22287.72|0
1609257840000|2020-12-29 16:04:00|22284.29|22284.29|22284.59|22284.59|22284.59|22284.59|22279.9|22279.9|0
1609257850000|2020-12-29 16:04:10|22286.15|22286.15|22284.98|22284.98|22287.12|22287.12|22284.45|22284.45|0
1609257860000|2020-12-29 16:04:20|22284.92|22284.92|22283.53|22283.53|22284.92|22284.92|22283.53|22283.53|0
1609257870000|2020-12-29 16:04:30|22283|22283|22282.14|22282.14|22283.36|22283.36|22281.94|22281.94|0
1609257880000|2020-12-29 16:04:40|22280.22|22280.22|22278.59|22278.59|22280.48|22280.48|22278.59|22278.59|0
1609257890000|2020-12-29 16:04:50|22280.15|22280.15|22277.8|22277.8|22280.15|22280.15|22277.8|22277.8|0
1609257900000|2020-12-29 16:05:00|22277.58|22277.58|22278.42|22278.42|22278.51|22278.51|22276.85|22276.85|0
1609257910000|2020-12-29 16:05:10|22278.36|22278.36|22273.33|22273.33|22278.36|22278.36|22273.33|22273.33|0
1609257920000|2020-12-29 16:05:20|22272.72|22272.72|22271.11|22271.11|22274.1|22274.1|22271.11|22271.11|0
1609257930000|2020-12-29 16:05:30|22270.9|22270.9|22270.4|22270.4|22270.97|22270.97|22270.12|22270.12|0
1609257940000|2020-12-29 16:05:40|22269.72|22269.72|22260.34|22260.34|22269.72|22269.72|22260.34|22260.34|0
1609257950000|2020-12-29 16:05:50|22259.55|22259.55|22255.29|22255.29|22259.55|22259.55|22255.29|22255.29|0
1609257960000|2020-12-29 16:06:00|22254.76|22254.76|22259.41|22259.41|22259.41|22259.41|22250.44|22250.44|0
1609257970000|2020-12-29 16:06:10|22259.19|22259.19|22258.98|22258.98|22260.25|22260.25|22258.98|22258.98|0
1609257980000|2020-12-29 16:06:20|22257.6|22257.6|22256.6|22256.6|22257.6|22257.6|22256.6|22256.6|0
1609257990000|2020-12-29 16:06:30|22256.07|22256.07|22256.6|22256.6|22256.6|22256.6|22254.69|22254.69|0
1609258000000|2020-12-29 16:06:40|22257.13|22257.13|22258.02|22258.02|22258.35|22258.35|22255.22|22255.22|0
1609258010000|2020-12-29 16:06:50|22259.59|22259.59|22264.91|22264.91|22265.44|22265.44|22259.59|22259.59|0
1609258020000|2020-12-29 16:07:00|22265.44|22265.44|22266.84|22266.84|22266.84|22266.84|22263.52|22263.52|0
1609258030000|2020-12-29 16:07:10|22266.78|22266.78|22267.87|22267.87|22267.87|22267.87|22265.68|22265.68|0
1609258040000|2020-12-29 16:07:20|22268.4|22268.4|22274.83|22274.83|22274.83|22274.83|22268.4|22268.4|0
1609258050000|2020-12-29 16:07:30|22275.05|22275.05|22271.96|22271.96|22276.57|22276.57|22271.96|22271.96|0
1609258060000|2020-12-29 16:07:40|22273.87|22273.87|22272.89|22272.89|22273.87|22273.87|22271.96|22271.96|0
1609258070000|2020-12-29 16:07:50|22273.42|22273.42|22274.99|22274.99|22274.99|22274.99|22273.42|22273.42|0
1609258080000|2020-12-29 16:08:00|22274.92|22274.92|22281.35|22281.35|22281.35|22281.35|22274.92|22274.92|0
1609258100000|2020-12-29 16:08:20|22278.9|22278.9|22278.9|22278.9|22279.43|22279.43|22278.9|22278.9|0
1609258110000|2020-12-29 16:08:30|22279.43|22279.43|22277.72|22277.72|22281.85|22281.85|22277.72|22277.72|0
1609258120000|2020-12-29 16:08:40|22277.65|22277.65|22280.09|22280.09|22280.09|22280.09|22277.65|22277.65|0
1609258140000|2020-12-29 16:09:00|22280.62|22280.62|22275.32|22275.32|22280.62|22280.62|22275.32|22275.32|0
1609258150000|2020-12-29 16:09:10|22275.1|22275.1|22275.26|22275.26|22275.26|22275.26|22275.03|22275.03|0
1609258160000|2020-12-29 16:09:20|22274.57|22274.57|22274.57|22274.57|22274.57|22274.57|22274.57|22274.57|0
1609258180000|2020-12-29 16:09:40|22274.04|22274.04|22275.42|22275.42|22275.42|22275.42|22274.04|22274.04|0
1609258190000|2020-12-29 16:09:50|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|22276.02|0
1609258210000|2020-12-29 16:10:10|22275.56|22275.56|22275.56|22275.56|22275.56|22275.56|22275.56|22275.56|0
1609258220000|2020-12-29 16:10:20|22275.68|22275.68|22275.73|22275.73|22275.79|22275.79|22275.56|22275.56|0
1609258230000|2020-12-29 16:10:30|22278.79|22278.79|22288.21|22288.21|22288.21|22288.21|22277.73|22277.73|0
1609258240000|2020-12-29 16:10:40|22288.35|22288.35|22288.46|22288.46|22288.46|22288.46|22288.35|22288.35|0
1609258250000|2020-12-29 16:10:50|22288.99|22288.99|22294.04|22294.04|22294.04|22294.04|22287.49|22287.49|0
1609258260000|2020-12-29 16:11:00|22289.36|22289.36|22290.77|22290.77|22290.77|22290.77|22288.74|22288.74|0
1609258270000|2020-12-29 16:11:10|22290.54|22290.54|22289.48|22289.48|22290.54|22290.54|22289.48|22289.48|0
1609258280000|2020-12-29 16:11:20|22289.55|22289.55|22288.79|22288.79|22289.85|22289.85|22288.79|22288.79|0
1609258290000|2020-12-29 16:11:30|22288.67|22288.67|22286.82|22286.82|22288.73|22288.73|22286.82|22286.82|0
1609258300000|2020-12-29 16:11:40|22287.88|22287.88|22289.49|22289.49|22289.49|22289.49|22287.88|22287.88|0
1609258310000|2020-12-29 16:11:50|22288.1|22288.1|22285.66|22285.66|22288.1|22288.1|22285.66|22285.66|0
1609258320000|2020-12-29 16:12:00|22284.97|22284.97|22282.02|22282.02|22284.97|22284.97|22281.8|22281.8|0
1609258330000|2020-12-29 16:12:10|22284.79|22284.79|22285.21|22285.21|22286.16|22286.16|22284.57|22284.57|0
1609258340000|2020-12-29 16:12:20|22286.27|22286.27|22285.21|22285.21|22286.27|22286.27|22285.21|22285.21|0
1609258350000|2020-12-29 16:12:30|22285.1|22285.1|22286.22|22286.22|22286.22|22286.22|22285.1|22285.1|0
1609258360000|2020-12-29 16:12:40|22285.43|22285.43|22283.27|22283.27|22285.43|22285.43|22283.27|22283.27|0
1609258370000|2020-12-29 16:12:50|22281.66|22281.66|22279.85|22279.85|22281.66|22281.66|22279.39|22279.39|0
1609258380000|2020-12-29 16:13:00|22278.79|22278.79|22279.32|22279.32|22279.32|22279.32|22278.79|22278.79|0
1609258390000|2020-12-29 16:13:10|22277.94|22277.94|22277.94|22277.94|22277.94|22277.94|22277.94|22277.94|0
1609258400000|2020-12-29 16:13:20|22277.75|22277.75|22279.7|22279.7|22280.23|22280.23|22277.75|22277.75|0
1609258410000|2020-12-29 16:13:30|22280.23|22280.23|22279.96|22279.96|22280.33|22280.33|22278.21|22278.21|0
1609258420000|2020-12-29 16:13:40|22281.34|22281.34|22277.11|22277.11|22282.4|22282.4|22277.11|22277.11|0
1609258430000|2020-12-29 16:13:50|22276.43|22276.43|22276.72|22276.72|22276.72|22276.72|22276.19|22276.19|0
1609258440000|2020-12-29 16:14:00|22274.72|22274.72|22267.37|22267.37|22274.72|22274.72|22266.38|22266.38|0
1609258450000|2020-12-29 16:14:10|22270.14|22270.14|22270.09|22270.09|22270.14|22270.14|22269.28|22269.28|0
1609258460000|2020-12-29 16:14:20|22269.9|22269.9|22273.27|22273.27|22273.27|22273.27|22269.9|22269.9|0
1609258470000|2020-12-29 16:14:30|22275.01|22275.01|22279.44|22279.44|22279.44|22279.44|22275.01|22275.01|0
1609258480000|2020-12-29 16:14:40|22282.21|22282.21|22282.21|22282.21|22282.21|22282.21|22282.21|22282.21|0
1609258490000|2020-12-29 16:14:50|22282.89|22282.89|22278.7|22278.7|22282.89|22282.89|22278.7|22278.7|0
1609258510000|2020-12-29 16:15:10|22278.91|22278.91|22276.38|22276.38|22278.91|22278.91|22275.85|22275.85|0
1609258520000|2020-12-29 16:15:20|22276.18|22276.18|22272.45|22272.45|22276.18|22276.18|22272.45|22272.45|0
1609258530000|2020-12-29 16:15:30|22271.06|22271.06|22267.23|22267.23|22271.06|22271.06|22265.97|22265.97|0
1609258540000|2020-12-29 16:15:40|22267.76|22267.76|22265.59|22265.59|22268.36|22268.36|22264.81|22264.81|0
1609258550000|2020-12-29 16:15:50|22264.53|22264.53|22260.79|22260.79|22264.53|22264.53|22259.39|22259.39|0
1609258560000|2020-12-29 16:16:00|22261.32|22261.32|22262.26|22262.26|22262.26|22262.26|22261.32|22261.32|0
1609258570000|2020-12-29 16:16:10|22261.2|22261.2|22261.76|22261.76|22261.98|22261.98|22261.2|22261.2|0
1609258580000|2020-12-29 16:16:20|22260.38|22260.38|22260.17|22260.17|22260.38|22260.38|22259.32|22259.32|0
1609258590000|2020-12-29 16:16:30|22260.1|22260.1|22261.37|22261.37|22261.37|22261.37|22258.72|22258.72|0
1609258600000|2020-12-29 16:16:40|22262.75|22262.75|22264.34|22264.34|22265.73|22265.73|22262.75|22262.75|0
1609258610000|2020-12-29 16:16:50|22265.93|22265.93|22267.04|22267.04|22268.1|22268.1|22265.93|22265.93|0
1609258620000|2020-12-29 16:17:00|22265.66|22265.66|22265.66|22265.66|22265.66|22265.66|22265.66|22265.66|0
1609258630000|2020-12-29 16:17:10|22265.88|22265.88|22260.75|22260.75|22265.89|22265.89|22260.75|22260.75|0
1609258640000|2020-12-29 16:17:20|22261.53|22261.53|22259.74|22259.74|22261.53|22261.53|22258.96|22258.96|0
1609258650000|2020-12-29 16:17:30|22255.33|22255.33|22253.82|22253.82|22255.33|22255.33|22253.82|22253.82|0
1609258660000|2020-12-29 16:17:40|22254.35|22254.35|22252.27|22252.27|22254.35|22254.35|22251.58|22251.58|0
1609258670000|2020-12-29 16:17:50|22255.04|22255.04|22256.6|22256.6|22256.6|22256.6|22255.04|22255.04|0
1609258680000|2020-12-29 16:18:00|22255.92|22255.92|22253.08|22253.08|22255.92|22255.92|22252.55|22252.55|0
1609258690000|2020-12-29 16:18:10|22253.3|22253.3|22252.93|22252.93|22253.99|22253.99|22252.93|22252.93|0
1609258700000|2020-12-29 16:18:20|22253.62|22253.62|22252.78|22252.78|22253.62|22253.62|22248.73|22248.73|0
1609258710000|2020-12-29 16:18:30|22253.31|22253.31|22254.09|22254.09|22254.9|22254.9|22253.31|22253.31|0
1609258720000|2020-12-29 16:18:40|22250.06|22250.06|22242.62|22242.62|22250.06|22250.06|22241.24|22241.24|0
1609258730000|2020-12-29 16:18:50|22242.09|22242.09|22239.33|22239.33|22242.09|22242.09|22239.33|22239.33|0
1609258740000|2020-12-29 16:19:00|22239.86|22239.86|22226.51|22226.51|22239.86|22239.86|22226.51|22226.51|0
1609258750000|2020-12-29 16:19:10|22225.45|22225.45|22232.9|22232.9|22232.9|22232.9|22225.45|22225.45|0
1609258760000|2020-12-29 16:19:20|22234.29|22234.29|22236.91|22236.91|22236.91|22236.91|22234.29|22234.29|0
1609258770000|2020-12-29 16:19:30|22238.3|22238.3|22237.05|22237.05|22238.3|22238.3|22236.91|22236.91|0
1609258780000|2020-12-29 16:19:40|22235.46|22235.46|22237.14|22237.14|22237.74|22237.74|22235.46|22235.46|0
1609258790000|2020-12-29 16:19:50|22234.7|22234.7|22233.94|22233.94|22234.7|22234.7|22233.94|22233.94|0
1609258800000|2020-12-29 16:20:00|22235|22235|22236.23|22236.23|22236.23|22236.23|22232.2|22232.2|0
1609258810000|2020-12-29 16:20:10|22237.45|22237.45|22238.23|22238.23|22238.76|22238.76|22237.45|22237.45|0
1609258820000|2020-12-29 16:20:20|22236.85|22236.85|22237.1|22237.1|22237.1|22237.1|22236.32|22236.32|0
1609258830000|2020-12-29 16:20:30|22238.16|22238.16|22239.5|22239.5|22239.5|22239.5|22236.25|22236.25|0
1609258840000|2020-12-29 16:20:40|22238.44|22238.44|22237.79|22237.79|22238.97|22238.97|22234.93|22234.93|0
1609258850000|2020-12-29 16:20:50|22238.85|22238.85|22237.72|22237.72|22238.85|22238.85|22236.71|22236.71|0
1609258860000|2020-12-29 16:21:00|22238.25|22238.25|22238.25|22238.25|22240.53|22240.53|22238.25|22238.25|0
1609258870000|2020-12-29 16:21:10|22237.72|22237.72|22234.91|22234.91|22237.93|22237.93|22234.24|22234.24|0
1609258880000|2020-12-29 16:21:20|22234.84|22234.84|22233.52|22233.52|22235.44|22235.44|22233.52|22233.52|0
1609258890000|2020-12-29 16:21:30|22233.45|22233.45|22236.56|22236.56|22237.09|22237.09|22233.45|22233.45|0
1609258900000|2020-12-29 16:21:40|22237.25|22237.25|22243.11|22243.11|22243.11|22243.11|22236.19|22236.19|0
1609258910000|2020-12-29 16:21:50|22243.9|22243.9|22244.03|22244.03|22244.03|22244.03|22243.9|22243.9|0
1609258920000|2020-12-29 16:22:00|22244.56|22244.56|22247.03|22247.03|22247.44|22247.44|22244.56|22244.56|0
1609258930000|2020-12-29 16:22:10|22245.97|22245.97|22247.53|22247.53|22247.53|22247.53|22245.97|22245.97|0
1609258940000|2020-12-29 16:22:20|22248.59|22248.59|22253.04|22253.04|22253.57|22253.57|22248.59|22248.59|0
1609258950000|2020-12-29 16:22:30|22253.11|22253.11|22253.11|22253.11|22253.11|22253.11|22253.11|22253.11|0
1609258960000|2020-12-29 16:22:40|22252.05|22252.05|22250.22|22250.22|22252.44|22252.44|22249.99|22249.99|0
1609258970000|2020-12-29 16:22:50|22248.65|22248.65|22248.12|22248.12|22248.65|22248.65|22247.59|22247.59|0
1609258980000|2020-12-29 16:23:00|22247.34|22247.34|22248.4|22248.4|22248.4|22248.4|22247.34|22247.34|0
1609258990000|2020-12-29 16:23:10|22247.34|22247.34|22248.4|22248.4|22248.4|22248.4|22247.11|22247.11|0
1609259000000|2020-12-29 16:23:20|22247.87|22247.87|22239.33|22239.33|22247.87|22247.87|22238.8|22238.8|0
1609259010000|2020-12-29 16:23:30|22239.2|22239.2|22238.78|22238.78|22239.31|22239.31|22238.78|22238.78|0
1609259020000|2020-12-29 16:23:40|22240.17|22240.17|22240.61|22240.61|22240.61|22240.61|22240.17|22240.17|0
1609259030000|2020-12-29 16:23:50|22241.14|22241.14|22244.19|22244.19|22244.19|22244.19|22241.14|22241.14|0
1609259040000|2020-12-29 16:24:00|22243.4|22243.4|22249.42|22249.42|22249.48|22249.48|22243.4|22243.4|0
1609259050000|2020-12-29 16:24:10|22248.89|22248.89|22247.09|22247.09|22248.89|22248.89|22247.09|22247.09|0
1609259060000|2020-12-29 16:24:20|22247.62|22247.62|22245.29|22245.29|22248.06|22248.06|22245.29|22245.29|0
1609259070000|2020-12-29 16:24:30|22244.76|22244.76|22240.91|22240.91|22244.76|22244.76|22240.91|22240.91|0
1609259080000|2020-12-29 16:24:40|22239.53|22239.53|22237.96|22237.96|22239.53|22239.53|22237.9|22237.9|0
1609259090000|2020-12-29 16:24:50|22237.74|22237.74|22237.05|22237.05|22237.74|22237.74|22237.05|22237.05|0
1609259100000|2020-12-29 16:25:00|22236.52|22236.52|22246.61|22246.61|22246.61|22246.61|22236.52|22236.52|0
1609259110000|2020-12-29 16:25:10|22246.08|22246.08|22247.66|22247.66|22248.72|22248.72|22246.08|22246.08|0
1609259120000|2020-12-29 16:25:20|22247.78|22247.78|22245.71|22245.71|22247.78|22247.78|22245.71|22245.71|0
1609259130000|2020-12-29 16:25:30|22245.02|22245.02|22240.13|22240.13|22245.02|22245.02|22240.13|22240.13|0
1609259140000|2020-12-29 16:25:40|22239.6|22239.6|22239.3|22239.3|22239.6|22239.6|22239.07|22239.07|0
1609259150000|2020-12-29 16:25:50|22240.08|22240.08|22240.5|22240.5|22241.03|22241.03|22239.97|22239.97|0
1609259160000|2020-12-29 16:26:00|22241.88|22241.88|22246.24|22246.24|22246.24|22246.24|22241.88|22241.88|0
1609259170000|2020-12-29 16:26:10|22246.77|22246.77|22250.33|22250.33|22250.33|22250.33|22246.77|22246.77|0
1609259180000|2020-12-29 16:26:20|22249.8|22249.8|22253.3|22253.3|22253.3|22253.3|22249.8|22249.8|0
1609259190000|2020-12-29 16:26:30|22250.86|22250.86|22253.51|22253.51|22253.51|22253.51|22250.86|22250.86|0
1609259200000|2020-12-29 16:26:40|22251.6|22251.6|22248.78|22248.78|22251.6|22251.6|22248.78|22248.78|0
1609259210000|2020-12-29 16:26:50|22248.25|22248.25|22244.64|22244.64|22248.25|22248.25|22244.64|22244.64|0
1609259220000|2020-12-29 16:27:00|22245.17|22245.17|22241.32|22241.32|22245.7|22245.7|22241.32|22241.32|0
1609259230000|2020-12-29 16:27:10|22242.7|22242.7|22240.56|22240.56|22242.82|22242.82|22240.56|22240.56|0
1609259240000|2020-12-29 16:27:20|22239.78|22239.78|22235.73|22235.73|22239.78|22239.78|22235.73|22235.73|0
1609259250000|2020-12-29 16:27:30|22236.26|22236.26|22235.69|22235.69|22236.26|22236.26|22235.58|22235.58|0
1609259260000|2020-12-29 16:27:40|22234.31|22234.31|22233.32|22233.32|22235.07|22235.07|22233.32|22233.32|0
1609259270000|2020-12-29 16:27:50|22233.2|22233.2|22232.28|22232.28|22233.34|22233.34|22231.95|22231.95|0
1609259280000|2020-12-29 16:28:00|22230.36|22230.36|22231.22|22231.22|22233.06|22233.06|22230.36|22230.36|0
1609259290000|2020-12-29 16:28:10|22232.6|22232.6|22233.66|22233.66|22234.19|22234.19|22232.6|22232.6|0
1609259300000|2020-12-29 16:28:20|22232.6|22232.6|22233.29|22233.29|22233.29|22233.29|22232.07|22232.07|0
1609259310000|2020-12-29 16:28:30|22234.67|22234.67|22233.94|22233.94|22234.67|22234.67|22233.94|22233.94|0
1609259320000|2020-12-29 16:28:40|22234.63|22234.63|22235.25|22235.25|22235.25|22235.25|22234.34|22234.34|0
1609259330000|2020-12-29 16:28:50|22236.03|22236.03|22237.81|22237.81|22237.81|22237.81|22233.97|22233.97|0
1609259340000|2020-12-29 16:29:00|22241.26|22241.26|22246.36|22246.36|22246.36|22246.36|22241.26|22241.26|0
1609259350000|2020-12-29 16:29:10|22247.75|22247.75|22252.89|22252.89|22252.96|22252.96|22247.75|22247.75|0
1609259360000|2020-12-29 16:29:20|22252.45|22252.45|22248.28|22248.28|22252.45|22252.45|22248.28|22248.28|0
1609259370000|2020-12-29 16:29:30|22248.81|22248.81|22244.56|22244.56|22248.81|22248.81|22244.56|22244.56|0
1609259380000|2020-12-29 16:29:40|22246.12|22246.12|22247.76|22247.76|22250.52|22250.52|22245.11|22245.11|0
1609259390000|2020-12-29 16:29:50|22248.54|22248.54|22242.03|22242.03|22248.54|22248.54|22239.08|22239.08|0
1609316100000|2020-12-30 08:15:00|22117.35|22117.35|22107.67|22107.67|22117.35|22117.35|22107.67|22107.67|0
1609316110000|2020-12-30 08:15:10|22106.89|22106.89|22110.44|22110.44|22110.44|22110.44|22106.89|22106.89|0
1609316130000|2020-12-30 08:15:30|22110.66|22110.66|22110.66|22110.66|22110.66|22110.66|22110.66|22110.66|0
1609316140000|2020-12-30 08:15:40|22106.51|22106.51|22105.98|22105.98|22109.81|22109.81|22105.66|22105.66|0
1609316150000|2020-12-30 08:15:50|22108.63|22108.63|22108.87|22108.87|22108.87|22108.87|22108.63|22108.63|0
1609316160000|2020-12-30 08:16:00|22109.4|22109.4|22110.18|22110.18|22110.18|22110.18|22108.61|22108.61|0
1609316170000|2020-12-30 08:16:10|22114.57|22114.57|22117.02|22117.02|22117.02|22117.02|22113.51|22113.51|0
1609316180000|2020-12-30 08:16:20|22114.96|22114.96|22115.62|22115.62|22115.62|22115.62|22114.96|22114.96|0
1609316190000|2020-12-30 08:16:30|22118.27|22118.27|22126.92|22126.92|22126.92|22126.92|22118.27|22118.27|0
1609316200000|2020-12-30 08:16:40|22124.17|22124.17|22122.82|22122.82|22124.62|22124.62|22120.47|22120.47|0
1609316210000|2020-12-30 08:16:50|22122.59|22122.59|22125.78|22125.78|22126.01|22126.01|22122.59|22122.59|0
1609316220000|2020-12-30 08:17:00|22126.13|22126.13|22126.36|22126.36|22126.36|22126.36|22126.13|22126.13|0
1609316230000|2020-12-30 08:17:10|22126.59|22126.59|22128.35|22128.35|22128.35|22128.35|22126.59|22126.59|0
1609316240000|2020-12-30 08:17:20|22130.41|22130.41|22128.49|22128.49|22130.94|22130.94|22128.19|22128.19|0
1609316250000|2020-12-30 08:17:30|22128.26|22128.26|22131.56|22131.56|22131.56|22131.56|22128.26|22128.26|0
1609316260000|2020-12-30 08:17:40|22128.91|22128.91|22121.3|22121.3|22128.91|22128.91|22121.3|22121.3|0
1609316270000|2020-12-30 08:17:50|22120.24|22120.24|22117.89|22117.89|22120.24|22120.24|22117.89|22117.89|0
1609316280000|2020-12-30 08:18:00|22118.58|22118.58|22116.46|22116.46|22118.58|22118.58|22116.46|22116.46|0
1609316290000|2020-12-30 08:18:10|22119.21|22119.21|22121.97|22121.97|22121.97|22121.97|22119.21|22119.21|0
1609316300000|2020-12-30 08:18:20|22123.54|22123.54|22119.39|22119.39|22123.54|22123.54|22119.39|22119.39|0
1609316310000|2020-12-30 08:18:30|22120.77|22120.77|22120.77|22120.77|22120.77|22120.77|22120.77|22120.77|0
1609316320000|2020-12-30 08:18:40|22120.33|22120.33|22130|22130|22130.27|22130.27|22120.33|22120.33|0
1609316330000|2020-12-30 08:18:50|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|0
1609316340000|2020-12-30 08:19:00|22125.96|22125.96|22105.22|22105.22|22125.96|22125.96|22105.22|22105.22|0
1609316350000|2020-12-30 08:19:10|22104.32|22104.32|22103.06|22103.06|22104.32|22104.32|22102.28|22102.28|0
1609316360000|2020-12-30 08:19:20|22107.22|22107.22|22105.73|22105.73|22107.22|22107.22|22104.45|22104.45|0
1609316370000|2020-12-30 08:19:30|22105.93|22105.93|22103.81|22103.81|22105.93|22105.93|22103.81|22103.81|0
1609316380000|2020-12-30 08:19:40|22100.63|22100.63|22101.3|22101.3|22101.3|22101.3|22099.74|22099.74|0
1609316390000|2020-12-30 08:19:50|22099.93|22099.93|22100.61|22100.61|22100.83|22100.83|22099.93|22099.93|0
1609316400000|2020-12-30 08:20:00|22099.22|22099.22|22101.46|22101.46|22101.46|22101.46|22096.16|22096.16|0
1609316410000|2020-12-30 08:20:10|22099.89|22099.89|22099.89|22099.89|22099.89|22099.89|22099.89|22099.89|0
1609316420000|2020-12-30 08:20:20|22097.12|22097.12|22101.27|22101.27|22101.27|22101.27|22097.12|22097.12|0
1609316430000|2020-12-30 08:20:30|22100.58|22100.58|22100.07|22100.07|22102.13|22102.13|22097.12|22097.12|0
1609316440000|2020-12-30 08:20:40|22100.76|22100.76|22108.64|22108.64|22108.64|22108.64|22100.76|22100.76|0
1609316450000|2020-12-30 08:20:50|22107.85|22107.85|22110.04|22110.04|22110.04|22110.04|22107.85|22107.85|0
1609316460000|2020-12-30 08:21:00|22109.57|22109.57|22101.12|22101.12|22109.57|22109.57|22099.51|22099.51|0
1609316470000|2020-12-30 08:21:10|22101.91|22101.91|22103.1|22103.1|22103.82|22103.82|22101.45|22101.45|0
1609316480000|2020-12-30 08:21:20|22097.15|22097.15|22097.42|22097.42|22099.44|22099.44|22096.46|22096.46|0
1609316490000|2020-12-30 08:21:30|22104.34|22104.34|22102.97|22102.97|22104.34|22104.34|22102.97|22102.97|0
1609316510000|2020-12-30 08:21:50|22102.59|22102.59|22104.5|22104.5|22104.5|22104.5|22102.36|22102.36|0
1609316520000|2020-12-30 08:22:00|22110.48|22110.48|22111.36|22111.36|22112.04|22112.04|22110.48|22110.48|0
1609316540000|2020-12-30 08:22:20|22110.9|22110.9|22112.95|22112.95|22112.95|22112.95|22110.9|22110.9|0
1609316550000|2020-12-30 08:22:30|22108.98|22108.98|22110.06|22110.06|22110.06|22110.06|22108.45|22108.45|0
1609316560000|2020-12-30 08:22:40|22109.28|22109.28|22116.25|22116.25|22116.25|22116.25|22109.28|22109.28|0
1609316570000|2020-12-30 08:22:50|22113.48|22113.48|22113.25|22113.25|22113.48|22113.48|22113.25|22113.25|0
1609316580000|2020-12-30 08:23:00|22117.17|22117.17|22118.52|22118.52|22120.06|22120.06|22116.5|22116.5|0
1609316590000|2020-12-30 08:23:10|22117.83|22117.83|22119.42|22119.42|22119.42|22119.42|22117.83|22117.83|0
1609316610000|2020-12-30 08:23:30|22120.52|22120.52|22122.84|22122.84|22131.02|22131.02|22120.52|22120.52|0
1609316620000|2020-12-30 08:23:40|22125.6|22125.6|22119.53|22119.53|22125.6|22125.6|22119.53|22119.53|0
1609316630000|2020-12-30 08:23:50|22120.31|22120.31|22125.75|22125.75|22125.75|22125.75|22120.31|22120.31|0
1609316640000|2020-12-30 08:24:00|22124.97|22124.97|22129.51|22129.51|22129.51|22129.51|22124.97|22124.97|0
1609316650000|2020-12-30 08:24:10|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|22130.2|0
1609316660000|2020-12-30 08:24:20|22130.73|22130.73|22133.13|22133.13|22139.57|22139.57|22130.73|22130.73|0
1609316670000|2020-12-30 08:24:30|22134.38|22134.38|22134.38|22134.38|22134.38|22134.38|22134.38|22134.38|0
1609316680000|2020-12-30 08:24:40|22131.63|22131.63|22126.27|22126.27|22131.63|22131.63|22124.35|22124.35|0
1609316690000|2020-12-30 08:24:50|22125.68|22125.68|22126.24|22126.24|22126.24|22126.24|22124.87|22124.87|0
1609316700000|2020-12-30 08:25:00|22126.1|22126.1|22122.27|22122.27|22126.1|22126.1|22121.74|22121.74|0
1609316710000|2020-12-30 08:25:10|22124.87|22124.87|22124.87|22124.87|22124.87|22124.87|22124.87|22124.87|0
1609316720000|2020-12-30 08:25:20|22122.75|22122.75|22122.75|22122.75|22122.75|22122.75|22122.75|22122.75|0
1609316730000|2020-12-30 08:25:30|22119.51|22119.51|22119.51|22119.51|22119.51|22119.51|22119.51|22119.51|0
1609316740000|2020-12-30 08:25:40|22120.04|22120.04|22122.81|22122.81|22122.81|22122.81|22120.04|22120.04|0
1609316750000|2020-12-30 08:25:50|22123.59|22123.59|22123.59|22123.59|22123.59|22123.59|22123.59|22123.59|0
1609316760000|2020-12-30 08:26:00|22128.01|22128.01|22129.02|22129.02|22130.08|22130.08|22128.01|22128.01|0
1609316770000|2020-12-30 08:26:10|22130.57|22130.57|22130.57|22130.57|22130.57|22130.57|22130.57|22130.57|0
1609316790000|2020-12-30 08:26:30|22127.92|22127.92|22117.57|22117.57|22127.92|22127.92|22117.57|22117.57|0
1609316800000|2020-12-30 08:26:40|22115.98|22115.98|22116.51|22116.51|22116.51|22116.51|22115.45|22115.45|0
1609316810000|2020-12-30 08:26:50|22115.61|22115.61|22115.61|22115.61|22115.61|22115.61|22115.61|22115.61|0
1609316820000|2020-12-30 08:27:00|22113.49|22113.49|22106.87|22106.87|22113.49|22113.49|22106.87|22106.87|0
1609316830000|2020-12-30 08:27:10|22105.28|22105.28|22100.13|22100.13|22105.28|22105.28|22100.13|22100.13|0
1609316840000|2020-12-30 08:27:20|22095.78|22095.78|22088.87|22088.87|22095.78|22095.78|22088.87|22088.87|0
1609316850000|2020-12-30 08:27:30|22088.42|22088.42|22083.31|22083.31|22088.42|22088.42|22083.31|22083.31|0
1609316860000|2020-12-30 08:27:40|22089.26|22089.26|22094.07|22094.07|22094.07|22094.07|22089.26|22089.26|0
1609316870000|2020-12-30 08:27:50|22096.84|22096.84|22095.05|22095.05|22096.84|22096.84|22095.05|22095.05|0
1609316880000|2020-12-30 08:28:00|22095.18|22095.18|22089.55|22089.55|22100.38|22100.38|22089.55|22089.55|0
1609316890000|2020-12-30 08:28:10|22088.86|22088.86|22088.86|22088.86|22088.86|22088.86|22088.86|22088.86|0
1609316910000|2020-12-30 08:28:30|22087.64|22087.64|22082.57|22082.57|22087.64|22087.64|22081.51|22081.51|0
1609316920000|2020-12-30 08:28:40|22083.63|22083.63|22093.09|22093.09|22093.09|22093.09|22083.63|22083.63|0
1609316930000|2020-12-30 08:28:50|22090.33|22090.33|22088.27|22088.27|22090.33|22090.33|22088.27|22088.27|0
1609316940000|2020-12-30 08:29:00|22088.73|22088.73|22088.98|22088.98|22088.98|22088.98|22088.45|22088.45|0
1609316950000|2020-12-30 08:29:10|22089.26|22089.26|22089.26|22089.26|22089.26|22089.26|22089.26|22089.26|0
1609316960000|2020-12-30 08:29:20|22092.74|22092.74|22089.6|22089.6|22093.75|22093.75|22089.6|22089.6|0
1609316970000|2020-12-30 08:29:30|22089.83|22089.83|22094.08|22094.08|22094.21|22094.21|22089.83|22089.83|0
1609316980000|2020-12-30 08:29:40|22094.3|22094.3|22094.55|22094.55|22094.55|22094.55|22094.1|22094.1|0
1609316990000|2020-12-30 08:29:50|22099.37|22099.37|22096.69|22096.69|22102.41|22102.41|22096.69|22096.69|0
1609317000000|2020-12-30 08:30:00|22095.79|22095.79|22089.98|22089.98|22095.79|22095.79|22089.75|22089.75|0
1609317010000|2020-12-30 08:30:10|22091.89|22091.89|22096.09|22096.09|22096.09|22096.09|22091.89|22091.89|0
1609317020000|2020-12-30 08:30:20|22095.41|22095.41|22096.19|22096.19|22096.19|22096.19|22095.41|22095.41|0
1609317030000|2020-12-30 08:30:30|22098.96|22098.96|22098.96|22098.96|22098.96|22098.96|22098.96|22098.96|0
1609317040000|2020-12-30 08:30:40|22103.67|22103.67|22108.46|22108.46|22108.46|22108.46|22103.67|22103.67|0
1609317050000|2020-12-30 08:30:50|22110.58|22110.58|22109.52|22109.52|22110.58|22110.58|22109.52|22109.52|0
1609317060000|2020-12-30 08:31:00|22110.21|22110.21|22113.76|22113.76|22115.14|22115.14|22109.15|22109.15|0
1609317070000|2020-12-30 08:31:10|22111.7|22111.7|22110.29|22110.29|22113.6|22113.6|22110.29|22110.29|0
1609317080000|2020-12-30 08:31:20|22110.06|22110.06|22106.12|22106.12|22110.26|22110.26|22106.12|22106.12|0
1609317100000|2020-12-30 08:31:40|22108.89|22108.89|22110.54|22110.54|22111.65|22111.65|22108.89|22108.89|0
1609317110000|2020-12-30 08:31:50|22110.2|22110.2|22110.2|22110.2|22110.2|22110.2|22110.2|22110.2|0
1609317120000|2020-12-30 08:32:00|22106.7|22106.7|22106.7|22106.7|22106.7|22106.7|22106.17|22106.17|0
1609317130000|2020-12-30 08:32:10|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|22108.39|0
1609317140000|2020-12-30 08:32:20|22109.77|22109.77|22109.84|22109.84|22110.12|22110.12|22109.77|22109.77|0
1609317150000|2020-12-30 08:32:30|22107.45|22107.45|22107.45|22107.45|22107.45|22107.45|22107.45|22107.45|0
1609317160000|2020-12-30 08:32:40|22108.35|22108.35|22108.58|22108.58|22108.8|22108.8|22108.35|22108.35|0
1609317170000|2020-12-30 08:32:50|22108.8|22108.8|22109.88|22109.88|22112|22112|22108.8|22108.8|0
1609317180000|2020-12-30 08:33:00|22108.31|22108.31|22110.59|22110.59|22112.04|22112.04|22107.5|22107.5|0
1609317190000|2020-12-30 08:33:10|22109|22109|22107.47|22107.47|22109.53|22109.53|22107.47|22107.47|0
1609317200000|2020-12-30 08:33:20|22109.06|22109.06|22102.43|22102.43|22113.17|22113.17|22102.43|22102.43|0
1609317210000|2020-12-30 08:33:30|22102.96|22102.96|22102.8|22102.8|22102.96|22102.96|22100.9|22100.9|0
1609317220000|2020-12-30 08:33:40|22105.03|22105.03|22108.94|22108.94|22108.94|22108.94|22105.03|22105.03|0
1609317230000|2020-12-30 08:33:50|22108.87|22108.87|22106.22|22106.22|22108.87|22108.87|22106.22|22106.22|0
1609317240000|2020-12-30 08:34:00|22104.65|22104.65|22103.52|22103.52|22104.65|22104.65|22103.52|22103.52|0
1609317250000|2020-12-30 08:34:10|22104.31|22104.31|22103.17|22103.17|22104.31|22104.31|22103.17|22103.17|0
1609317260000|2020-12-30 08:34:20|22103.7|22103.7|22105.54|22105.54|22105.54|22105.54|22103.7|22103.7|0
1609317270000|2020-12-30 08:34:30|22105.77|22105.77|22112.42|22112.42|22112.87|22112.87|22105.54|22105.54|0
1609317280000|2020-12-30 08:34:40|22111.73|22111.73|22108.55|22108.55|22111.73|22111.73|22108.55|22108.55|0
1609317290000|2020-12-30 08:34:50|22109.08|22109.08|22114.01|22114.01|22114.01|22114.01|22109.08|22109.08|0
1609317310000|2020-12-30 08:35:10|22111.94|22111.94|22099.02|22099.02|22111.94|22111.94|22099.02|22099.02|0
1609317320000|2020-12-30 08:35:20|22098.24|22098.24|22096.68|22096.68|22100.15|22100.15|22095.01|22095.01|0
1609317330000|2020-12-30 08:35:30|22097.21|22097.21|22097.11|22097.11|22097.21|22097.21|22096.76|22096.76|0
1609317350000|2020-12-30 08:35:50|22097.64|22097.64|22097.71|22097.71|22097.71|22097.71|22097.64|22097.64|0
1609317360000|2020-12-30 08:36:00|22099.09|22099.09|22100.68|22100.68|22100.68|22100.68|22099.09|22099.09|0
1609317370000|2020-12-30 08:36:10|22102.06|22102.06|22101.84|22101.84|22102.06|22102.06|22101.84|22101.84|0
1609317380000|2020-12-30 08:36:20|22102.4|22102.4|22098.12|22098.12|22103.05|22103.05|22098.12|22098.12|0
1609317390000|2020-12-30 08:36:30|22089.2|22089.2|22087.91|22087.91|22089.2|22089.2|22086.85|22086.85|0
1609317400000|2020-12-30 08:36:40|22088.44|22088.44|22089.16|22089.16|22089.82|22089.82|22088.44|22088.44|0
1609317410000|2020-12-30 08:36:50|22087.04|22087.04|22086.76|22086.76|22087.04|22087.04|22085.98|22085.98|0
1609317420000|2020-12-30 08:37:00|22086.08|22086.08|22088.53|22088.53|22088.53|22088.53|22086.08|22086.08|0
1609317430000|2020-12-30 08:37:10|22091.66|22091.66|22093.05|22093.05|22093.05|22093.05|22091.66|22091.66|0
1609317440000|2020-12-30 08:37:20|22094.61|22094.61|22100.39|22100.39|22100.39|22100.39|22094.61|22094.61|0
1609317450000|2020-12-30 08:37:30|22099.01|22099.01|22100.4|22100.4|22100.4|22100.4|22098.94|22098.94|0
1609317460000|2020-12-30 08:37:40|22099.62|22099.62|22099.62|22099.62|22099.62|22099.62|22099.62|22099.62|0
1609317470000|2020-12-30 08:37:50|22099.38|22099.38|22101.28|22101.28|22101.51|22101.51|22098.86|22098.86|0
1609317480000|2020-12-30 08:38:00|22101.34|22101.34|22103.5|22103.5|22103.5|22103.5|22101.34|22101.34|0
1609317490000|2020-12-30 08:38:10|22102.13|22102.13|22097.86|22097.86|22102.13|22102.13|22097.86|22097.86|0
1609317500000|2020-12-30 08:38:20|22097.18|22097.18|22096.29|22096.29|22098.24|22098.24|22096.29|22096.29|0
1609317510000|2020-12-30 08:38:30|22095.5|22095.5|22100.34|22100.34|22101.24|22101.24|22095.5|22095.5|0
1609317520000|2020-12-30 08:38:40|22101.12|22101.12|22099.21|22099.21|22101.12|22101.12|22098.43|22098.43|0
1609317530000|2020-12-30 08:38:50|22101.45|22101.45|22101.45|22101.45|22101.45|22101.45|22101.45|22101.45|0
1609317540000|2020-12-30 08:39:00|22101.72|22101.72|22100.94|22100.94|22101.72|22101.72|22100.94|22100.94|0
1609317550000|2020-12-30 08:39:10|22101.72|22101.72|22102.41|22102.41|22102.41|22102.41|22101.72|22101.72|0
1609317560000|2020-12-30 08:39:20|22105.06|22105.06|22109.39|22109.39|22109.92|22109.92|22105.06|22105.06|0
1609317570000|2020-12-30 08:39:30|22109.46|22109.46|22109.6|22109.6|22110.29|22110.29|22109.46|22109.46|0
1609317580000|2020-12-30 08:39:40|22108.22|22108.22|22101.92|22101.92|22108.22|22108.22|22101.92|22101.92|0
1609317610000|2020-12-30 08:40:10|22100.54|22100.54|22101.32|22101.32|22101.32|22101.32|22100.54|22100.54|0
1609317620000|2020-12-30 08:40:20|22102.11|22102.11|22102.11|22102.11|22102.89|22102.89|22102.11|22102.11|0
1609317650000|2020-12-30 08:40:50|22105.67|22105.67|22107.42|22107.42|22107.42|22107.42|22105.67|22105.67|0
1609317660000|2020-12-30 08:41:00|22106.89|22106.89|22095.5|22095.5|22106.89|22106.89|22095.5|22095.5|0
1609317670000|2020-12-30 08:41:10|22093.38|22093.38|22092.6|22092.6|22093.38|22093.38|22092.6|22092.6|0
1609317680000|2020-12-30 08:41:20|22088.51|22088.51|22084.48|22084.48|22088.51|22088.51|22084.48|22084.48|0
1609317690000|2020-12-30 08:41:30|22084.25|22084.25|22084.25|22084.25|22084.25|22084.25|22084.25|22084.25|0
1609317700000|2020-12-30 08:41:40|22083.59|22083.59|22082.15|22082.15|22085.71|22085.71|22082.15|22082.15|0
1609317710000|2020-12-30 08:41:50|22081.09|22081.09|22075.25|22075.25|22081.31|22081.31|22075.25|22075.25|0
1609317720000|2020-12-30 08:42:00|22074.19|22074.19|22075.57|22075.57|22076.96|22076.96|22074.19|22074.19|0
1609317730000|2020-12-30 08:42:10|22074.79|22074.79|22075.01|22075.01|22075.01|22075.01|22074.79|22074.79|0
1609317740000|2020-12-30 08:42:20|22074.79|22074.79|22074.47|22074.47|22074.79|22074.79|22072.88|22072.88|0
1609317750000|2020-12-30 08:42:30|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|22073.41|0
1609317770000|2020-12-30 08:42:50|22073.68|22073.68|22073.87|22073.87|22075.25|22075.25|22073.68|22073.68|0
1609317780000|2020-12-30 08:43:00|22074.65|22074.65|22069.65|22069.65|22075.71|22075.71|22066.68|22066.68|0
1609317790000|2020-12-30 08:43:10|22070.34|22070.34|22069.14|22069.14|22071.59|22071.59|22069.14|22069.14|0
1609317800000|2020-12-30 08:43:20|22069.37|22069.37|22071.07|22071.07|22071.07|22071.07|22069.37|22069.37|0
1609317830000|2020-12-30 08:43:50|22071.5|22071.5|22075.87|22075.87|22076.32|22076.32|22071.5|22071.5|0
1609317840000|2020-12-30 08:44:00|22074.81|22074.81|22074.81|22074.81|22074.81|22074.81|22074.81|22074.81|0
1609317850000|2020-12-30 08:44:10|22074.03|22074.03|22073.57|22073.57|22074.03|22074.03|22072.97|22072.97|0
1609317860000|2020-12-30 08:44:20|22075.13|22075.13|22073.75|22073.75|22075.66|22075.66|22073.75|22073.75|0
1609317870000|2020-12-30 08:44:30|22072.97|22072.97|22072.36|22072.36|22074.95|22074.95|22072.36|22072.36|0
1609317880000|2020-12-30 08:44:40|22073.92|22073.92|22073.39|22073.39|22074.08|22074.08|22073.39|22073.39|0
1609317890000|2020-12-30 08:44:50|22072.01|22072.01|22072.61|22072.61|22073.39|22073.39|22072.01|22072.01|0
1609317900000|2020-12-30 08:45:00|22071.93|22071.93|22058.27|22058.27|22072.99|22072.99|22058.27|22058.27|0
1609317910000|2020-12-30 08:45:10|22055.62|22055.62|22052.72|22052.72|22055.62|22055.62|22052.72|22052.72|0
1609317920000|2020-12-30 08:45:20|22048.89|22048.89|22043.69|22043.69|22048.89|22048.89|22043.69|22043.69|0
1609317930000|2020-12-30 08:45:30|22042.1|22042.1|22038.5|22038.5|22042.1|22042.1|22038.27|22038.27|0
1609317940000|2020-12-30 08:45:40|22035.85|22035.85|22038.23|22038.23|22038.86|22038.86|22035.85|22035.85|0
1609317950000|2020-12-30 08:45:50|22039.01|22039.01|22036.5|22036.5|22041.18|22041.18|22036.5|22036.5|0
1609317960000|2020-12-30 08:46:00|22035.44|22035.44|22034.94|22034.94|22035.44|22035.44|22025.96|22025.96|0
1609317970000|2020-12-30 08:46:10|22035.54|22035.54|22037.75|22037.75|22037.75|22037.75|22035.22|22035.22|0
1609317980000|2020-12-30 08:46:20|22038.53|22038.53|22048.31|22048.31|22048.31|22048.31|22038.53|22038.53|0
1609317990000|2020-12-30 08:46:30|22049.09|22049.09|22049.09|22049.09|22049.09|22049.09|22049.09|22049.09|0
1609318000000|2020-12-30 08:46:40|22049.32|22049.32|22055.05|22055.05|22055.82|22055.82|22048.25|22048.25|0
1609318010000|2020-12-30 08:46:50|22054.83|22054.83|22053.26|22053.26|22054.83|22054.83|22053.26|22053.26|0
1609318020000|2020-12-30 08:47:00|22053.39|22053.39|22054.96|22054.96|22054.96|22054.96|22053.39|22053.39|0
1609318030000|2020-12-30 08:47:10|22054.17|22054.17|22057.31|22057.31|22057.31|22057.31|22054.17|22054.17|0
1609318040000|2020-12-30 08:47:20|22067.05|22067.05|22068.55|22068.55|22068.55|22068.55|22067.05|22067.05|0
1609318050000|2020-12-30 08:47:30|22067.17|22067.17|22066.38|22066.38|22067.17|22067.17|22066.38|22066.38|0
1609318060000|2020-12-30 08:47:40|22063.62|22063.62|22047.77|22047.77|22063.75|22063.75|22047.77|22047.77|0
1609318070000|2020-12-30 08:47:50|22047.99|22047.99|22046.27|22046.27|22047.99|22047.99|22046.07|22046.07|0
1609318080000|2020-12-30 08:48:00|22046.4|22046.4|22046.84|22046.84|22046.84|22046.84|22046.4|22046.4|0
1609318090000|2020-12-30 08:48:10|22045.78|22045.78|22045.78|22045.78|22045.78|22045.78|22045.78|22045.78|0
1609318100000|2020-12-30 08:48:20|22045.85|22045.85|22052.01|22052.01|22052.12|22052.12|22045.85|22045.85|0
1609318110000|2020-12-30 08:48:30|22047.65|22047.65|22047.65|22047.65|22047.65|22047.65|22047.65|22047.65|0
1609318120000|2020-12-30 08:48:40|22050.09|22050.09|22049.56|22049.56|22050.09|22050.09|22049.56|22049.56|0
1609318130000|2020-12-30 08:48:50|22048.5|22048.5|22039.63|22039.63|22048.5|22048.5|22039.63|22039.63|0
1609318140000|2020-12-30 08:49:00|22039.51|22039.51|22038.79|22038.79|22039.85|22039.85|22038.79|22038.79|0
1609318150000|2020-12-30 08:49:10|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|0
1609318170000|2020-12-30 08:49:30|22036.75|22036.75|22040.57|22040.57|22041.63|22041.63|22036.75|22036.75|0
1609318180000|2020-12-30 08:49:40|22041.26|22041.26|22042.04|22042.04|22042.04|22042.04|22041.26|22041.26|0
1609318190000|2020-12-30 08:49:50|22041.26|22041.26|22040.73|22040.73|22041.26|22041.26|22040.73|22040.73|0
1609318200000|2020-12-30 08:50:00|22041.79|22041.79|22038.57|22038.57|22041.79|22041.79|22038.57|22038.57|0
1609318210000|2020-12-30 08:50:10|22038.8|22038.8|22039.25|22039.25|22039.25|22039.25|22038.8|22038.8|0
1609318220000|2020-12-30 08:50:20|22037.86|22037.86|22027.34|22027.34|22037.86|22037.86|22027.34|22027.34|0
1609318230000|2020-12-30 08:50:30|22026.66|22026.66|22026.49|22026.49|22027.27|22027.27|22025.27|22025.27|0
1609318240000|2020-12-30 08:50:40|22024.65|22024.65|22028.08|22028.08|22028.08|22028.08|22024.65|22024.65|0
1609318250000|2020-12-30 08:50:50|22028.87|22028.87|22030.12|22030.12|22030.46|22030.46|22028.87|22028.87|0
1609318260000|2020-12-30 08:51:00|22029.33|22029.33|22036.48|22036.48|22036.48|22036.48|22029.33|22029.33|0
1609318270000|2020-12-30 08:51:10|22037.17|22037.17|22041.67|22041.67|22041.67|22041.67|22037.17|22037.17|0
1609318280000|2020-12-30 08:51:20|22040.89|22040.89|22041.67|22041.67|22041.67|22041.67|22040.89|22040.89|0
1609318290000|2020-12-30 08:51:30|22039.83|22039.83|22045.04|22045.04|22045.49|22045.49|22039.73|22039.73|0
1609318300000|2020-12-30 08:51:40|22044.35|22044.35|22044.88|22044.88|22044.88|22044.88|22044.13|22044.13|0
1609318310000|2020-12-30 08:51:50|22043.82|22043.82|22046.92|22046.92|22046.92|22046.92|22043.82|22043.82|0
1609318320000|2020-12-30 08:52:00|22046.39|22046.39|22046.39|22046.39|22047.78|22047.78|22046.39|22046.39|0
1609318330000|2020-12-30 08:52:10|22045.01|22045.01|22042.51|22042.51|22045.01|22045.01|22041.95|22041.95|0
1609318340000|2020-12-30 08:52:20|22043.18|22043.18|22035.88|22035.88|22043.18|22043.18|22034.62|22034.62|0
1609318350000|2020-12-30 08:52:30|22034.5|22034.5|22030.69|22030.69|22035.14|22035.14|22030.69|22030.69|0
1609318360000|2020-12-30 08:52:40|22032.76|22032.76|22032.23|22032.23|22034.35|22034.35|22032.23|22032.23|0
1609318370000|2020-12-30 08:52:50|22033.02|22033.02|22030.03|22030.03|22033.02|22033.02|22030.03|22030.03|0
1609318380000|2020-12-30 08:53:00|22029.25|22029.25|22033.86|22033.86|22033.86|22033.86|22029.25|22029.25|0
1609318390000|2020-12-30 08:53:10|22033.07|22033.07|22036.29|22036.29|22036.29|22036.29|22032.32|22032.32|0
1609318400000|2020-12-30 08:53:20|22036.82|22036.82|22035.23|22035.23|22038.21|22038.21|22035.23|22035.23|0
1609318410000|2020-12-30 08:53:30|22036.02|22036.02|22032.41|22032.41|22036.02|22036.02|22032.41|22032.41|0
1609318420000|2020-12-30 08:53:40|22032.27|22032.27|22029.85|22029.85|22032.27|22032.27|22029.85|22029.85|0
1609318430000|2020-12-30 08:53:50|22030.83|22030.83|22030.9|22030.9|22030.97|22030.97|22030.83|22030.83|0
1609318440000|2020-12-30 08:54:00|22031.96|22031.96|22039.84|22039.84|22039.84|22039.84|22031.96|22031.96|0
1609318450000|2020-12-30 08:54:10|22040.9|22040.9|22044.98|22044.98|22045.07|22045.07|22040.9|22040.9|0
1609318460000|2020-12-30 08:54:20|22044.29|22044.29|22045.42|22045.42|22045.42|22045.42|22044.29|22044.29|0
1609318470000|2020-12-30 08:54:30|22045.65|22045.65|22045.65|22045.65|22045.65|22045.65|22045.65|22045.65|0
1609318480000|2020-12-30 08:54:40|22047.71|22047.71|22045.05|22045.05|22047.93|22047.93|22045.05|22045.05|0
1609318490000|2020-12-30 08:54:50|22044.98|22044.98|22044.71|22044.71|22044.98|22044.98|22044.71|22044.71|0
1609318500000|2020-12-30 08:55:00|22044.85|22044.85|22051.75|22051.75|22052.53|22052.53|22044.85|22044.85|0
1609318510000|2020-12-30 08:55:10|22050.96|22050.96|22049.39|22049.39|22051.49|22051.49|22049.17|22049.17|0
1609318520000|2020-12-30 08:55:20|22046.27|22046.27|22045.94|22045.94|22046.27|22046.27|22045.49|22045.49|0
1609318530000|2020-12-30 08:55:30|22045.49|22045.49|22037.21|22037.21|22045.49|22045.49|22037.21|22037.21|0
1609318540000|2020-12-30 08:55:40|22037.28|22037.28|22037.82|22037.82|22037.82|22037.82|22037.28|22037.28|0
1609318550000|2020-12-30 08:55:50|22037.89|22037.89|22038.71|22038.71|22039.4|22039.4|22036.64|22036.64|0
1609318560000|2020-12-30 08:56:00|22038.26|22038.26|22038.03|22038.03|22038.26|22038.26|22038.03|22038.03|0
1609318570000|2020-12-30 08:56:10|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|22035.76|0
1609318580000|2020-12-30 08:56:20|22036.21|22036.21|22036.21|22036.21|22036.21|22036.21|22036.21|22036.21|0
1609318590000|2020-12-30 08:56:30|22035.98|22035.98|22032.9|22032.9|22036.67|22036.67|22032.9|22032.9|0
1609318600000|2020-12-30 08:56:40|22034.28|22034.28|22034.28|22034.28|22034.28|22034.28|22034.28|22034.28|0
1609318610000|2020-12-30 08:56:50|22034.06|22034.06|22034.75|22034.75|22034.75|22034.75|22033.37|22033.37|0
1609318620000|2020-12-30 08:57:00|22035.28|22035.28|22043.53|22043.53|22043.53|22043.53|22035.05|22035.05|0
1609318630000|2020-12-30 08:57:10|22045.37|22045.37|22045.37|22045.37|22045.37|22045.37|22045.37|22045.37|0
1609318640000|2020-12-30 08:57:20|22052.62|22052.62|22056.51|22056.51|22056.51|22056.51|22052.62|22052.62|0
1609318650000|2020-12-30 08:57:30|22057.2|22057.2|22051.7|22051.7|22058.26|22058.26|22051.7|22051.7|0
1609318660000|2020-12-30 08:57:40|22051.57|22051.57|22044.2|22044.2|22051.57|22051.57|22043.14|22043.14|0
1609318670000|2020-12-30 08:57:50|22044.99|22044.99|22046.46|22046.46|22046.46|22046.46|22044.99|22044.99|0
1609318680000|2020-12-30 08:58:00|22050.01|22050.01|22050.69|22050.69|22050.69|22050.69|22050.01|22050.01|0
1609318690000|2020-12-30 08:58:10|22051.6|22051.6|22054.96|22054.96|22054.96|22054.96|22051.6|22051.6|0
1609318700000|2020-12-30 08:58:20|22053.58|22053.58|22053.43|22053.43|22054.11|22054.11|22053.43|22053.43|0
1609318710000|2020-12-30 08:58:30|22054.49|22054.49|22045.84|22045.84|22054.49|22054.49|22045.62|22045.62|0
1609318720000|2020-12-30 08:58:40|22046.63|22046.63|22046.63|22046.63|22046.63|22046.63|22046.63|22046.63|0
1609318740000|2020-12-30 08:59:00|22045.84|22045.84|22045.55|22045.55|22045.84|22045.84|22044.63|22044.63|0
1609318750000|2020-12-30 08:59:10|22046.61|22046.61|22050.06|22050.06|22051.45|22051.45|22046.61|22046.61|0
1609318760000|2020-12-30 08:59:20|22051.65|22051.65|22049.74|22049.74|22051.65|22051.65|22049.74|22049.74|0
1609318770000|2020-12-30 08:59:30|22050.27|22050.27|22050.8|22050.8|22050.8|22050.8|22050.27|22050.27|0
1609318780000|2020-12-30 08:59:40|22051.49|22051.49|22056.35|22056.35|22056.35|22056.35|22051.49|22051.49|0
1609318800000|2020-12-30 09:00:00|22054.6|22054.6|22053.82|22053.82|22054.6|22054.6|22053.82|22053.82|0
1609318810000|2020-12-30 09:00:10|22053.59|22053.59|22053.59|22053.59|22053.59|22053.59|22053.59|22053.59|0
1609318820000|2020-12-30 09:00:20|22054.27|22054.27|22055.74|22055.74|22055.74|22055.74|22054.27|22054.27|0
1609318830000|2020-12-30 09:00:30|22056.43|22056.43|22053.66|22053.66|22056.43|22056.43|22053.66|22053.66|0
1609318840000|2020-12-30 09:00:40|22053.13|22053.13|22050.81|22050.81|22053.13|22053.13|22050.81|22050.81|0
1609318850000|2020-12-30 09:00:50|22050.12|22050.12|22050.65|22050.65|22050.65|22050.65|22049.34|22049.34|0
1609318860000|2020-12-30 09:01:00|22050.2|22050.2|22050.2|22050.2|22050.2|22050.2|22050.2|22050.2|0
1609318870000|2020-12-30 09:01:10|22051.79|22051.79|22051.79|22051.79|22051.79|22051.79|22051.79|22051.79|0
1609318890000|2020-12-30 09:01:30|22051.01|22051.01|22036.27|22036.27|22051.01|22051.01|22036.27|22036.27|0
1609318900000|2020-12-30 09:01:40|22035.99|22035.99|22035.99|22035.99|22035.99|22035.99|22035.99|22035.99|0
1609318910000|2020-12-30 09:01:50|22035.74|22035.74|22034.93|22034.93|22037.09|22037.09|22034.93|22034.93|0
1609318920000|2020-12-30 09:02:00|22028.98|22028.98|22027.75|22027.75|22028.98|22028.98|22027.75|22027.75|0
1609318930000|2020-12-30 09:02:10|22027.3|22027.3|22025.93|22025.93|22027.3|22027.3|22025.93|22025.93|0
1609318940000|2020-12-30 09:02:20|22023.81|22023.81|22021.14|22021.14|22023.81|22023.81|22020.35|22020.35|0
1609318950000|2020-12-30 09:02:30|22020.91|22020.91|22020.11|22020.11|22020.91|22020.91|22020.11|22020.11|0
1609318960000|2020-12-30 09:02:40|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|22021.49|0
1609318970000|2020-12-30 09:02:50|22024.26|22024.26|22029|22029|22029|22029|22024.26|22024.26|0
1609318980000|2020-12-30 09:03:00|22031.66|22031.66|22027.82|22027.82|22031.66|22031.66|22027.82|22027.82|0
1609318990000|2020-12-30 09:03:10|22028.27|22028.27|22028.27|22028.27|22028.27|22028.27|22028.27|22028.27|0
1609319010000|2020-12-30 09:03:30|22027.58|22027.58|22025.99|22025.99|22027.58|22027.58|22025.99|22025.99|0
1609319020000|2020-12-30 09:03:40|22027.56|22027.56|22028.24|22028.24|22028.24|22028.24|22027.56|22027.56|0
1609319040000|2020-12-30 09:04:00|22027.46|22027.46|22027.18|22027.18|22027.46|22027.46|22027.18|22027.18|0
1609319050000|2020-12-30 09:04:10|22028.57|22028.57|22025.2|22025.2|22028.57|22028.57|22025.2|22025.2|0
1609319060000|2020-12-30 09:04:20|22023.82|22023.82|22021.12|22021.12|22023.82|22023.82|22021.12|22021.12|0
1609319090000|2020-12-30 09:04:50|22016.97|22016.97|22016.97|22016.97|22016.97|22016.97|22016.97|22016.97|0
1609319100000|2020-12-30 09:05:00|22015.91|22015.91|22015.18|22015.18|22015.91|22015.91|22013.99|22013.99|0
1609319110000|2020-12-30 09:05:10|22014.65|22014.65|22011.2|22011.2|22014.65|22014.65|22011.2|22011.2|0
1609319120000|2020-12-30 09:05:20|22012.58|22012.58|22012.58|22012.58|22012.58|22012.58|22012.58|22012.58|0
1609319130000|2020-12-30 09:05:30|22008.43|22008.43|22008.43|22008.43|22008.43|22008.43|22008.43|22008.43|0
1609319140000|2020-12-30 09:05:40|22010.67|22010.67|22014.33|22014.33|22014.33|22014.33|22010.67|22010.67|0
1609319150000|2020-12-30 09:05:50|22015.02|22015.02|22014.79|22014.79|22015.02|22015.02|22014.79|22014.79|0
1609319160000|2020-12-30 09:06:00|22016.36|22016.36|22017.14|22017.14|22017.14|22017.14|22016.36|22016.36|0
1609319170000|2020-12-30 09:06:10|22016.46|22016.46|22022.77|22022.77|22022.77|22022.77|22016.46|22016.46|0
1609319180000|2020-12-30 09:06:20|22022.42|22022.42|22018.85|22018.85|22022.42|22022.42|22018.06|22018.06|0
1609319190000|2020-12-30 09:06:30|22019.07|22019.07|22018.51|22018.51|22019.3|22019.3|22018.51|22018.51|0
1609319200000|2020-12-30 09:06:40|22015.29|22015.29|22015.29|22015.29|22015.29|22015.29|22014.6|22014.6|0
1609319210000|2020-12-30 09:06:50|22017.13|22017.13|22020.14|22020.14|22020.35|22020.35|22017.13|22017.13|0
1609319220000|2020-12-30 09:07:00|22019.36|22019.36|22019.36|22019.36|22019.36|22019.36|22019.36|22019.36|0
1609319230000|2020-12-30 09:07:10|22018.67|22018.67|22020.8|22020.8|22020.8|22020.8|22018.42|22018.42|0
1609319240000|2020-12-30 09:07:20|22022.17|22022.17|22024.94|22024.94|22024.94|22024.94|22022.17|22022.17|0
1609319250000|2020-12-30 09:07:30|22027.75|22027.75|22030.53|22030.53|22030.53|22030.53|22027.75|22027.75|0
1609319260000|2020-12-30 09:07:40|22030.81|22030.81|22030.81|22030.81|22030.81|22030.81|22030.81|22030.81|0
1609319270000|2020-12-30 09:07:50|22031.87|22031.87|22031.18|22031.18|22031.87|22031.87|22031.18|22031.18|0
1609319280000|2020-12-30 09:08:00|22030.49|22030.49|22030.65|22030.65|22031.18|22031.18|22030.49|22030.49|0
1609319290000|2020-12-30 09:08:10|22031.09|22031.09|22030.7|22030.7|22031.09|22031.09|22030.7|22030.7|0
1609319300000|2020-12-30 09:08:20|22029.33|22029.33|22028.04|22028.04|22029.33|22029.33|22028.04|22028.04|0
1609319310000|2020-12-30 09:08:30|22027.51|22027.51|22028.9|22028.9|22028.9|22028.9|22027.51|22027.51|0
1609319320000|2020-12-30 09:08:40|22029.12|22029.12|22033.97|22033.97|22034.11|22034.11|22028.9|22028.9|0
1609319330000|2020-12-30 09:08:50|22034.66|22034.66|22036.92|22036.92|22036.92|22036.92|22034.54|22034.54|0
1609319340000|2020-12-30 09:09:00|22037.45|22037.45|22039.02|22039.02|22039.02|22039.02|22037.45|22037.45|0
1609319360000|2020-12-30 09:09:20|22043.18|22043.18|22042.88|22042.88|22043.18|22043.18|22042.88|22042.88|0
1609319370000|2020-12-30 09:09:30|22043.09|22043.09|22044.22|22044.22|22044.22|22044.22|22042.84|22042.84|0
1609319380000|2020-12-30 09:09:40|22045|22045|22046.48|22046.48|22046.48|22046.48|22045|22045|0
1609319390000|2020-12-30 09:09:50|22046.55|22046.55|22046.55|22046.55|22046.55|22046.55|22046.55|22046.55|0
1609319400000|2020-12-30 09:10:00|22047.23|22047.23|22048.52|22048.52|22048.52|22048.52|22046.86|22046.86|0
1609319410000|2020-12-30 09:10:10|22049.91|22049.91|22047.49|22047.49|22049.93|22049.93|22047.49|22047.49|0
1609319420000|2020-12-30 09:10:20|22047.71|22047.71|22047.57|22047.57|22047.71|22047.71|22047.57|22047.57|0
1609319440000|2020-12-30 09:10:40|22052.48|22052.48|22053.14|22053.14|22053.14|22053.14|22052.48|22052.48|0
1609319450000|2020-12-30 09:10:50|22053.92|22053.92|22051.78|22051.78|22053.92|22053.92|22051.78|22051.78|0
1609319460000|2020-12-30 09:11:00|22052|22052|22051.55|22051.55|22052|22052|22051.55|22051.55|0
1609319470000|2020-12-30 09:11:10|22049.96|22049.96|22047.15|22047.15|22049.96|22049.96|22046.55|22046.55|0
1609319480000|2020-12-30 09:11:20|22043.69|22043.69|22040.66|22040.66|22043.69|22043.69|22040.66|22040.66|0
1609319490000|2020-12-30 09:11:30|22041.72|22041.72|22042.51|22042.51|22042.51|22042.51|22041.72|22041.72|0
1609319500000|2020-12-30 09:11:40|22043.29|22043.29|22043.29|22043.29|22043.29|22043.29|22043.29|22043.29|0
1609319510000|2020-12-30 09:11:50|22043.74|22043.74|22043.52|22043.52|22043.74|22043.74|22043.52|22043.52|0
1609319520000|2020-12-30 09:12:00|22050.44|22050.44|22052.63|22052.63|22052.63|22052.63|22050.44|22050.44|0
1609319530000|2020-12-30 09:12:10|22062.11|22062.11|22062.08|22062.08|22062.86|22062.86|22062.08|22062.08|0
1609319550000|2020-12-30 09:12:30|22060.7|22060.7|22060.92|22060.92|22062.08|22062.08|22060.01|22060.01|0
1609319560000|2020-12-30 09:12:40|22060.69|22060.69|22059.31|22059.31|22060.69|22060.69|22059.31|22059.31|0
1609319570000|2020-12-30 09:12:50|22057.39|22057.39|22056.01|22056.01|22057.39|22057.39|22056.01|22056.01|0
1609319580000|2020-12-30 09:13:00|22057.39|22057.39|22056.55|22056.55|22057.92|22057.92|22056.55|22056.55|0
1609319590000|2020-12-30 09:13:10|22056.11|22056.11|22052.6|22052.6|22056.11|22056.11|22050.36|22050.36|0
1609319600000|2020-12-30 09:13:20|22052.38|22052.38|22052.38|22052.38|22052.38|22052.38|22052.38|22052.38|0
1609319610000|2020-12-30 09:13:30|22053.16|22053.16|22053.16|22053.16|22053.16|22053.16|22053.16|22053.16|0
1609319630000|2020-12-30 09:13:50|22051.78|22051.78|22055.97|22055.97|22055.97|22055.97|22051.78|22051.78|0
1609319640000|2020-12-30 09:14:00|22055.28|22055.28|22049.8|22049.8|22055.28|22055.28|22049.8|22049.8|0
1609319650000|2020-12-30 09:14:10|22049.73|22049.73|22052.63|22052.63|22052.69|22052.69|22049.73|22049.73|0
1609319660000|2020-12-30 09:14:20|22053.41|22053.41|22054.79|22054.79|22054.79|22054.79|22053.41|22053.41|0
1609319680000|2020-12-30 09:14:40|22054.34|22054.34|22053.89|22053.89|22054.34|22054.34|22053.89|22053.89|0
1609319700000|2020-12-30 09:15:00|22053.2|22053.2|22045.13|22045.13|22053.2|22053.2|22045.13|22045.13|0
1609319720000|2020-12-30 09:15:20|22045.24|22045.24|22045.24|22045.24|22045.24|22045.24|22045.24|22045.24|0
1609319730000|2020-12-30 09:15:30|22044.46|22044.46|22043.75|22043.75|22044.46|22044.46|22043.75|22043.75|0
1609319740000|2020-12-30 09:15:40|22043.31|22043.31|22043.2|22043.2|22043.45|22043.45|22043.2|22043.2|0
1609319760000|2020-12-30 09:16:00|22042.41|22042.41|22042.41|22042.41|22042.41|22042.41|22042.41|22042.41|0
1609319780000|2020-12-30 09:16:20|22041.63|22041.63|22042.32|22042.32|22042.32|22042.32|22041.63|22041.63|0
1609319790000|2020-12-30 09:16:30|22042.76|22042.76|22044.6|22044.6|22044.6|22044.6|22042.76|22042.76|0
1609319800000|2020-12-30 09:16:40|22044.41|22044.41|22044.41|22044.41|22044.41|22044.41|22044.41|22044.41|0
1609319810000|2020-12-30 09:16:50|22047.86|22047.86|22048.65|22048.65|22048.65|22048.65|22047.86|22047.86|0
1609319830000|2020-12-30 09:17:10|22049.43|22049.43|22050.82|22050.82|22050.82|22050.82|22049.43|22049.43|0
1609319840000|2020-12-30 09:17:20|22052.94|22052.94|22055.6|22055.6|22055.6|22055.6|22052.6|22052.6|0
1609319850000|2020-12-30 09:17:30|22056.13|22056.13|22058.6|22058.6|22059.28|22059.28|22055.12|22055.12|0
1609319860000|2020-12-30 09:17:40|22054.45|22054.45|22055.82|22055.82|22055.82|22055.82|22054.45|22054.45|0
1609319870000|2020-12-30 09:17:50|22058.64|22058.64|22058.64|22058.64|22058.64|22058.64|22058.64|22058.64|0
1609319880000|2020-12-30 09:18:00|22058.19|22058.19|22051.2|22051.2|22059.09|22059.09|22051.2|22051.2|0
1609319890000|2020-12-30 09:18:10|22051.88|22051.88|22051.88|22051.88|22051.88|22051.88|22051.88|22051.88|0
1609319900000|2020-12-30 09:18:20|22051.61|22051.61|22049.69|22049.69|22051.61|22051.61|22049.69|22049.69|0
1609319910000|2020-12-30 09:18:30|22050.48|22050.48|22050.48|22050.48|22050.48|22050.48|22050.48|22050.48|0
1609319940000|2020-12-30 09:19:00|22051.51|22051.51|22052.42|22052.42|22052.42|22052.42|22051.51|22051.51|0
1609319950000|2020-12-30 09:19:10|22051.64|22051.64|22050.73|22050.73|22051.64|22051.64|22050.73|22050.73|0
1609319970000|2020-12-30 09:19:30|22050.04|22050.04|22048.45|22048.45|22050.04|22050.04|22048.45|22048.45|0
1609319980000|2020-12-30 09:19:40|22048.98|22048.98|22050.7|22050.7|22050.89|22050.89|22048.98|22048.98|0
1609319990000|2020-12-30 09:19:50|22052.27|22052.27|22052.27|22052.27|22052.27|22052.27|22052.27|22052.27|0
1609320010000|2020-12-30 09:20:10|22052.34|22052.34|22052.47|22052.47|22052.47|22052.47|22052.34|22052.34|0
1609320020000|2020-12-30 09:20:20|22054.59|22054.59|22054.59|22054.59|22054.59|22054.59|22054.59|22054.59|0
1609320030000|2020-12-30 09:20:30|22054.39|22054.39|22054.1|22054.1|22054.92|22054.92|22054.1|22054.1|0
1609320040000|2020-12-30 09:20:40|22054.29|22054.29|22057.22|22057.22|22057.44|22057.44|22054.29|22054.29|0
1609320050000|2020-12-30 09:20:50|22057.41|22057.41|22057.85|22057.85|22057.85|22057.85|22057.41|22057.41|0
1609320070000|2020-12-30 09:21:10|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|22059.29|0
1609320080000|2020-12-30 09:21:20|22058.82|22058.82|22057.56|22057.56|22058.82|22058.82|22057.56|22057.56|0
1609320090000|2020-12-30 09:21:30|22052.08|22052.08|22053.59|22053.59|22053.59|22053.59|22052.08|22052.08|0
1609320100000|2020-12-30 09:21:40|22057.35|22057.35|22056.63|22056.63|22057.58|22057.58|22056.63|22056.63|0
1609320110000|2020-12-30 09:21:50|22056.4|22056.4|22056.08|22056.08|22056.4|22056.4|22056.08|22056.08|0
1609320120000|2020-12-30 09:22:00|22056.31|22056.31|22056.53|22056.53|22057.06|22057.06|22056.08|22056.08|0
1609320130000|2020-12-30 09:22:10|22056.76|22056.76|22053.4|22053.4|22056.98|22056.98|22053.4|22053.4|0
1609320140000|2020-12-30 09:22:20|22053.63|22053.63|22054.2|22054.2|22054.2|22054.2|22053.63|22053.63|0
1609320150000|2020-12-30 09:22:30|22053.97|22053.97|22056.35|22056.35|22056.35|22056.35|22053.97|22053.97|0
1609320160000|2020-12-30 09:22:40|22056.58|22056.58|22048.37|22048.37|22056.58|22056.58|22048.37|22048.37|0
1609320170000|2020-12-30 09:22:50|22048.82|22048.82|22048.23|22048.23|22048.82|22048.82|22048.04|22048.04|0
1609320180000|2020-12-30 09:23:00|22048.45|22048.45|22052.5|22052.5|22052.5|22052.5|22048.45|22048.45|0
1609320190000|2020-12-30 09:23:10|22052.05|22052.05|22050.8|22050.8|22052.83|22052.83|22050.8|22050.8|0
1609320200000|2020-12-30 09:23:20|22050.87|22050.87|22055.14|22055.14|22055.14|22055.14|22050.42|22050.42|0
1609320210000|2020-12-30 09:23:30|22056.52|22056.52|22058.09|22058.09|22058.09|22058.09|22056.52|22056.52|0
1609320220000|2020-12-30 09:23:40|22058.28|22058.28|22061.95|22061.95|22062.73|22062.73|22058.28|22058.28|0
1609320230000|2020-12-30 09:23:50|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|22061.88|0
1609320240000|2020-12-30 09:24:00|22063.96|22063.96|22063.96|22063.96|22063.96|22063.96|22063.96|22063.96|0
1609320250000|2020-12-30 09:24:10|22064.65|22064.65|22064.51|22064.51|22064.65|22064.65|22064.51|22064.51|0
1609320270000|2020-12-30 09:24:30|22067.69|22067.69|22067.69|22067.69|22067.69|22067.69|22067.69|22067.69|0
1609320280000|2020-12-30 09:24:40|22068.47|22068.47|22071.16|22071.16|22071.16|22071.16|22068.47|22068.47|0
1609320290000|2020-12-30 09:24:50|22072.54|22072.54|22067.52|22067.52|22073.86|22073.86|22067.52|22067.52|0
1609320300000|2020-12-30 09:25:00|22066.13|22066.13|22069.34|22069.34|22069.34|22069.34|22066.06|22066.06|0
1609320310000|2020-12-30 09:25:10|22068.55|22068.55|22068.55|22068.55|22068.55|22068.55|22068.55|22068.55|0
1609320320000|2020-12-30 09:25:20|22067.95|22067.95|22065.51|22065.51|22067.95|22067.95|22065.51|22065.51|0
1609320330000|2020-12-30 09:25:30|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|22066.29|0
1609320340000|2020-12-30 09:25:40|22067.88|22067.88|22070.3|22070.3|22070.83|22070.83|22067.88|22067.88|0
1609320350000|2020-12-30 09:25:50|22070.99|22070.99|22071.07|22071.07|22071.52|22071.52|22070.99|22070.99|0
1609320360000|2020-12-30 09:26:00|22071.6|22071.6|22074.16|22074.16|22074.16|22074.16|22071.6|22071.6|0
1609320370000|2020-12-30 09:26:10|22075.22|22075.22|22075.22|22075.22|22075.22|22075.22|22075.22|22075.22|0
1609320380000|2020-12-30 09:26:20|22077.28|22077.28|22075.96|22075.96|22081.78|22081.78|22075.96|22075.96|0
1609320390000|2020-12-30 09:26:30|22074.57|22074.57|22071.96|22071.96|22074.57|22074.57|22071.96|22071.96|0
1609320400000|2020-12-30 09:26:40|22071.43|22071.43|22064.36|22064.36|22071.5|22071.5|22064.36|22064.36|0
1609320410000|2020-12-30 09:26:50|22064.29|22064.29|22063.83|22063.83|22064.29|22064.29|22063.83|22063.83|0
1609320420000|2020-12-30 09:27:00|22063.04|22063.04|22059.61|22059.61|22063.04|22063.04|22059.61|22059.61|0
1609320440000|2020-12-30 09:27:20|22059.67|22059.67|22059.9|22059.9|22059.9|22059.9|22059.67|22059.67|0
1609320450000|2020-12-30 09:27:30|22060.13|22060.13|22060.23|22060.23|22060.58|22060.58|22060.13|22060.13|0
1609320460000|2020-12-30 09:27:40|22061.6|22061.6|22062.38|22062.38|22063.07|22063.07|22061.6|22061.6|0
1609320470000|2020-12-30 09:27:50|22061.7|22061.7|22065.49|22065.49|22065.49|22065.49|22061.7|22061.7|0
1609320480000|2020-12-30 09:28:00|22062.52|22062.52|22063.93|22063.93|22065.17|22065.17|22061.14|22061.14|0
1609320530000|2020-12-30 09:28:50|22063.71|22063.71|22061.61|22061.61|22063.71|22063.71|22061.61|22061.61|0
1609320540000|2020-12-30 09:29:00|22062.39|22062.39|22059.33|22059.33|22062.39|22062.39|22059.33|22059.33|0
1609320550000|2020-12-30 09:29:10|22061.39|22061.39|22061.36|22061.36|22061.39|22061.39|22061.17|22061.17|0
1609320560000|2020-12-30 09:29:20|22061.14|22061.14|22064.03|22064.03|22064.03|22064.03|22061.14|22061.14|0
1609320570000|2020-12-30 09:29:30|22063.58|22063.58|22063.58|22063.58|22063.58|22063.58|22063.58|22063.58|0
1609320580000|2020-12-30 09:29:40|22066.02|22066.02|22066.02|22066.02|22066.02|22066.02|22066.02|22066.02|0
1609320590000|2020-12-30 09:29:50|22064.64|22064.64|22064.77|22064.77|22064.77|22064.77|22064.64|22064.64|0
1609320600000|2020-12-30 09:30:00|22061.81|22061.81|22062.17|22062.17|22063.74|22063.74|22059.2|22059.2|0
1609320610000|2020-12-30 09:30:10|22061.64|22061.64|22061.7|22061.7|22061.92|22061.92|22061.33|22061.33|0
1609320620000|2020-12-30 09:30:20|22062.23|22062.23|22063.54|22063.54|22063.54|22063.54|22061.69|22061.69|0
1609320630000|2020-12-30 09:30:30|22063.31|22063.31|22063.97|22063.97|22063.97|22063.97|22063.31|22063.31|0
1609320640000|2020-12-30 09:30:40|22063.52|22063.52|22063.52|22063.52|22063.52|22063.52|22063.52|22063.52|0
1609320660000|2020-12-30 09:31:00|22062.14|22062.14|22052.59|22052.59|22062.14|22062.14|22052.27|22052.27|0
1609320670000|2020-12-30 09:31:10|22052.06|22052.06|22051.92|22051.92|22052.06|22052.06|22051.92|22051.92|0
1609320680000|2020-12-30 09:31:20|22052.15|22052.15|22052.15|22052.15|22052.15|22052.15|22052.15|22052.15|0
1609320690000|2020-12-30 09:31:30|22051.36|22051.36|22049.8|22049.8|22051.36|22051.36|22049.8|22049.8|0
1609320700000|2020-12-30 09:31:40|22050.25|22050.25|22050.25|22050.25|22050.25|22050.25|22050.25|22050.25|0
1609320710000|2020-12-30 09:31:50|22049.47|22049.47|22049.47|22049.47|22049.47|22049.47|22049.47|22049.47|0
1609320730000|2020-12-30 09:32:10|22049.24|22049.24|22049.24|22049.24|22049.24|22049.24|22049.24|22049.24|0
1609320740000|2020-12-30 09:32:20|22049.47|22049.47|22049.79|22049.79|22050.47|22050.47|22049.47|22049.47|0
1609320750000|2020-12-30 09:32:30|22050.48|22050.48|22051.27|22051.27|22051.27|22051.27|22050.48|22050.48|0
1609320760000|2020-12-30 09:32:40|22051.49|22051.49|22055.11|22055.11|22055.34|22055.34|22051.49|22051.49|0
1609320780000|2020-12-30 09:33:00|22061.16|22061.16|22054.97|22054.97|22063.43|22063.43|22054.21|22054.21|0
1609320790000|2020-12-30 09:33:10|22052.2|22052.2|22050.5|22050.5|22052.2|22052.2|22050.5|22050.5|0
1609320800000|2020-12-30 09:33:20|22049.75|22049.75|22048.15|22048.15|22049.75|22049.75|22048.15|22048.15|0
1609320810000|2020-12-30 09:33:30|22049.53|22049.53|22047.71|22047.71|22049.53|22049.53|22047.71|22047.71|0
1609320840000|2020-12-30 09:34:00|22044.94|22044.94|22044.79|22044.79|22046.55|22046.55|22044.79|22044.79|0
1609320850000|2020-12-30 09:34:10|22041.81|22041.81|22044.36|22044.36|22044.36|22044.36|22041.81|22041.81|0
1609320860000|2020-12-30 09:34:20|22043.9|22043.9|22043.68|22043.68|22043.9|22043.9|22043.68|22043.68|0
1609320870000|2020-12-30 09:34:30|22043.4|22043.4|22043.17|22043.17|22043.4|22043.4|22043.17|22043.17|0
1609320900000|2020-12-30 09:35:00|22042.71|22042.71|22042.48|22042.48|22042.71|22042.71|22042.48|22042.48|0
1609320920000|2020-12-30 09:35:20|22042.34|22042.34|22037.82|22037.82|22042.34|22042.34|22037.82|22037.82|0
1609320930000|2020-12-30 09:35:30|22036.75|22036.75|22036.75|22036.75|22036.75|22036.75|22036.75|22036.75|0
1609320940000|2020-12-30 09:35:40|22037.54|22037.54|22039.03|22039.03|22039.26|22039.26|22037.54|22037.54|0
1609320960000|2020-12-30 09:36:00|22038.96|22038.96|22040.26|22040.26|22040.26|22040.26|22038.96|22038.96|0
1609320970000|2020-12-30 09:36:10|22041.64|22041.64|22041.41|22041.41|22041.64|22041.64|22041.41|22041.41|0
1609320980000|2020-12-30 09:36:20|22040.73|22040.73|22039.35|22039.35|22040.73|22040.73|22039.35|22039.35|0
1609320990000|2020-12-30 09:36:30|22035.2|22035.2|22032.85|22032.85|22035.2|22035.2|22032.76|22032.76|0
1609321000000|2020-12-30 09:36:40|22034.23|22034.23|22033.06|22033.06|22034.23|22034.23|22031.49|22031.49|0
1609321010000|2020-12-30 09:36:50|22033.84|22033.84|22033.84|22033.84|22033.84|22033.84|22033.84|22033.84|0
1609321030000|2020-12-30 09:37:10|22040.04|22040.04|22040.04|22040.04|22040.04|22040.04|22040.04|22040.04|0
1609321040000|2020-12-30 09:37:20|22042.8|22042.8|22042.8|22042.8|22042.8|22042.8|22042.8|22042.8|0
1609321050000|2020-12-30 09:37:30|22042.34|22042.34|22042.34|22042.34|22042.34|22042.34|22042.34|22042.34|0
1609321060000|2020-12-30 09:37:40|22041.89|22041.89|22041.89|22041.89|22041.89|22041.89|22041.89|22041.89|0
1609321070000|2020-12-30 09:37:50|22040.51|22040.51|22042.86|22042.86|22042.86|22042.86|22040.51|22040.51|0
1609321080000|2020-12-30 09:38:00|22043.55|22043.55|22042.86|22042.86|22043.55|22043.55|22042.86|22042.86|0
1609321090000|2020-12-30 09:38:10|22042.66|22042.66|22042.66|22042.66|22042.66|22042.66|22042.66|22042.66|0
1609321100000|2020-12-30 09:38:20|22043.44|22043.44|22042.76|22042.76|22043.44|22043.44|22042.76|22042.76|0
1609321120000|2020-12-30 09:38:40|22043.55|22043.55|22043.55|22043.55|22043.55|22043.55|22043.55|22043.55|0
1609321130000|2020-12-30 09:38:50|22044.86|22044.86|22043.8|22043.8|22044.86|22044.86|22043.8|22043.8|0
1609321140000|2020-12-30 09:39:00|22043.02|22043.02|22044.93|22044.93|22045.29|22045.29|22043.02|22043.02|0
1609321150000|2020-12-30 09:39:10|22044.15|22044.15|22044.15|22044.15|22044.93|22044.93|22044.15|22044.15|0
1609321160000|2020-12-30 09:39:20|22044.37|22044.37|22044.37|22044.37|22044.37|22044.37|22044.37|22044.37|0
1609321180000|2020-12-30 09:39:40|22046.62|22046.62|22050.7|22050.7|22051.23|22051.23|22046.62|22046.62|0
1609321190000|2020-12-30 09:39:50|22050.77|22050.77|22050.77|22050.77|22050.77|22050.77|22050.77|22050.77|0
1609321200000|2020-12-30 09:40:00|22052.09|22052.09|22055.77|22055.77|22055.77|22055.77|22052.09|22052.09|0
1609321210000|2020-12-30 09:40:10|22055.54|22055.54|22055.84|22055.84|22055.84|22055.84|22055.54|22055.54|0
1609321220000|2020-12-30 09:40:20|22055.9|22055.9|22055.97|22055.97|22055.97|22055.97|22055.9|22055.9|0
1609321230000|2020-12-30 09:40:30|22055.84|22055.84|22055.77|22055.77|22055.84|22055.84|22055.77|22055.77|0
1609321240000|2020-12-30 09:40:40|22056.83|22056.83|22059.67|22059.67|22064.72|22064.72|22056.83|22056.83|0
1609321250000|2020-12-30 09:40:50|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|22061.05|0
1609321260000|2020-12-30 09:41:00|22061.19|22061.19|22061.05|22061.05|22061.19|22061.19|22061.05|22061.05|0
1609321270000|2020-12-30 09:41:10|22061.83|22061.83|22063.19|22063.19|22063.19|22063.19|22061.83|22061.83|0
1609321280000|2020-12-30 09:41:20|22062.96|22062.96|22063.17|22063.17|22063.17|22063.17|22062.96|22062.96|0
1609321290000|2020-12-30 09:41:30|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|22063.1|0
1609321300000|2020-12-30 09:41:40|22063.63|22063.63|22067.37|22067.37|22067.37|22067.37|22062.62|22062.62|0
1609321310000|2020-12-30 09:41:50|22065.78|22065.78|22063.29|22063.29|22065.78|22065.78|22063.01|22063.01|0
1609321320000|2020-12-30 09:42:00|22064.07|22064.07|22067.04|22067.04|22067.04|22067.04|22064.07|22064.07|0
1609321340000|2020-12-30 09:42:20|22066.6|22066.6|22066.6|22066.6|22066.6|22066.6|22066.6|22066.6|0
1609321350000|2020-12-30 09:42:30|22067.13|22067.13|22068.27|22068.27|22068.27|22068.27|22067.13|22067.13|0
1609321360000|2020-12-30 09:42:40|22068.13|22068.13|22068.13|22068.13|22068.13|22068.13|22068.13|22068.13|0
1609321370000|2020-12-30 09:42:50|22068.66|22068.66|22067.88|22067.88|22068.66|22068.66|22067.88|22067.88|0
1609321380000|2020-12-30 09:43:00|22067.35|22067.35|22067.41|22067.41|22067.41|22067.41|22067.35|22067.35|0
1609321390000|2020-12-30 09:43:10|22066.94|22066.94|22067.3|22067.3|22067.3|22067.3|22066.94|22066.94|0
1609321400000|2020-12-30 09:43:20|22068.08|22068.08|22068.08|22068.08|22068.08|22068.08|22068.08|22068.08|0
1609321410000|2020-12-30 09:43:30|22068.31|22068.31|22068.51|22068.51|22068.51|22068.51|22068.31|22068.31|0
1609321420000|2020-12-30 09:43:40|22069.19|22069.19|22070.31|22070.31|22070.31|22070.31|22068.74|22068.74|0
1609321430000|2020-12-30 09:43:50|22070.53|22070.53|22070.76|22070.76|22070.76|22070.76|22070.53|22070.53|0
1609321440000|2020-12-30 09:44:00|22070.31|22070.31|22071.21|22071.21|22071.21|22071.21|22070.31|22070.31|0
1609321450000|2020-12-30 09:44:10|22070.68|22070.68|22070.23|22070.23|22070.68|22070.68|22070.23|22070.23|0
1609321460000|2020-12-30 09:44:20|22070.92|22070.92|22074.37|22074.37|22074.6|22074.6|22070.92|22070.92|0
1609321470000|2020-12-30 09:44:30|22074.6|22074.6|22080.39|22080.39|22080.62|22080.62|22074.6|22074.6|0
1609321480000|2020-12-30 09:44:40|22080.62|22080.62|22083.2|22083.2|22083.2|22083.2|22080.62|22080.62|0
1609321490000|2020-12-30 09:44:50|22083.89|22083.89|22084.8|22084.8|22084.8|22084.8|22083.89|22083.89|0
1609321500000|2020-12-30 09:45:00|22084.27|22084.27|22082.7|22082.7|22084.27|22084.27|22082.7|22082.7|0
1609321510000|2020-12-30 09:45:10|22083.39|22083.39|22082.02|22082.02|22083.39|22083.39|22082.02|22082.02|0
1609321520000|2020-12-30 09:45:20|22083.4|22083.4|22084.31|22084.31|22084.31|22084.31|22081.34|22081.34|0
1609321530000|2020-12-30 09:45:30|22084.38|22084.38|22089.16|22089.16|22089.16|22089.16|22084.38|22084.38|0
1609321540000|2020-12-30 09:45:40|22090.53|22090.53|22090.76|22090.76|22090.76|22090.76|22090.53|22090.53|0
1609321550000|2020-12-30 09:45:50|22102.07|22102.07|22101.61|22101.61|22102.29|22102.29|22101.61|22101.61|0
1609321610000|2020-12-30 09:46:50|22102.3|22102.3|22102.3|22102.3|22102.3|22102.3|22102.3|22102.3|0
1609321620000|2020-12-30 09:47:00|22102.52|22102.52|22103.05|22103.05|22103.05|22103.05|22098.9|22098.9|0
1609321640000|2020-12-30 09:47:20|22102.6|22102.6|22104.07|22104.07|22104.07|22104.07|22102.48|22102.48|0
1609321650000|2020-12-30 09:47:30|22103.63|22103.63|22104.41|22104.41|22104.41|22104.41|22103.63|22103.63|0
1609321660000|2020-12-30 09:47:40|22105.1|22105.1|22111.35|22111.35|22111.35|22111.35|22105.1|22105.1|0
1609321670000|2020-12-30 09:47:50|22112.13|22112.13|22113.35|22113.35|22113.35|22113.35|22111.76|22111.76|0
1609321680000|2020-12-30 09:48:00|22113.42|22113.42|22112.89|22112.89|22114.2|22114.2|22112.89|22112.89|0
1609321690000|2020-12-30 09:48:10|22117.71|22117.71|22116.65|22116.65|22117.71|22117.71|22116.65|22116.65|0
1609321700000|2020-12-30 09:48:20|22117.13|22117.13|22115.76|22115.76|22117.13|22117.13|22115.76|22115.76|0
1609321710000|2020-12-30 09:48:30|22116.45|22116.45|22116.45|22116.45|22116.45|22116.45|22116.45|22116.45|0
1609321730000|2020-12-30 09:48:50|22116.32|22116.32|22116.32|22116.32|22116.32|22116.32|22116.32|22116.32|0
1609321740000|2020-12-30 09:49:00|22115.79|22115.79|22122.46|22122.46|22122.46|22122.46|22114.62|22114.62|0
1609321770000|2020-12-30 09:49:30|22123.84|22123.84|22124.63|22124.63|22124.63|22124.63|22123.84|22123.84|0
1609321780000|2020-12-30 09:49:40|22124.27|22124.27|22119.9|22119.9|22124.27|22124.27|22119.9|22119.9|0
1609321810000|2020-12-30 09:50:10|22120.59|22120.59|22121.96|22121.96|22121.96|22121.96|22120.59|22120.59|0
1609321820000|2020-12-30 09:50:20|22121.28|22121.28|22119.69|22119.69|22121.28|22121.28|22119.69|22119.69|0
1609321830000|2020-12-30 09:50:30|22112.61|22112.61|22111.25|22111.25|22113.39|22113.39|22109.51|22109.51|0
1609321840000|2020-12-30 09:50:40|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|22111.31|0
1609321850000|2020-12-30 09:50:50|22111.19|22111.19|22111.19|22111.19|22111.19|22111.19|22111.19|22111.19|0
1609321860000|2020-12-30 09:51:00|22111.08|22111.08|22108.5|22108.5|22111.44|22111.44|22108.5|22108.5|0
1609321870000|2020-12-30 09:51:10|22107.81|22107.81|22101.08|22101.08|22107.81|22107.81|22101.08|22101.08|0
1609321890000|2020-12-30 09:51:30|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|0
1609321900000|2020-12-30 09:51:40|22100.55|22100.55|22100.55|22100.55|22100.55|22100.55|22100.55|22100.55|0
1609321910000|2020-12-30 09:51:50|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|22100.02|0
1609321930000|2020-12-30 09:52:10|22099.57|22099.57|22099.57|22099.57|22099.57|22099.57|22099.57|22099.57|0
1609321940000|2020-12-30 09:52:20|22099.58|22099.58|22102.01|22102.01|22102.01|22102.01|22099.58|22099.58|0
1609321960000|2020-12-30 09:52:40|22100.63|22100.63|22092.03|22092.03|22100.63|22100.63|22092.03|22092.03|0
1609321970000|2020-12-30 09:52:50|22091.65|22091.65|22091.53|22091.53|22091.65|22091.65|22091.19|22091.19|0
1609321980000|2020-12-30 09:53:00|22091.31|22091.31|22095.51|22095.51|22096.19|22096.19|22091.31|22091.31|0
1609321990000|2020-12-30 09:53:10|22095.38|22095.38|22095.19|22095.19|22095.38|22095.38|22095.19|22095.19|0
1609322000000|2020-12-30 09:53:20|22095.07|22095.07|22095.63|22095.63|22095.63|22095.63|22094.84|22094.84|0
1609322020000|2020-12-30 09:53:40|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|22098.6|0
1609322030000|2020-12-30 09:53:50|22098.72|22098.72|22098.72|22098.72|22098.72|22098.72|22098.72|22098.72|0
1609322040000|2020-12-30 09:54:00|22099.78|22099.78|22099.78|22099.78|22099.78|22099.78|22099.78|22099.78|0
1609322050000|2020-12-30 09:54:10|22099.25|22099.25|22099.25|22099.25|22099.25|22099.25|22099.25|22099.25|0
1609322080000|2020-12-30 09:54:40|22097.87|22097.87|22097.76|22097.76|22097.87|22097.87|22097.76|22097.76|0
1609322090000|2020-12-30 09:54:50|22095.63|22095.63|22088.74|22088.74|22095.63|22095.63|22088.74|22088.74|0
1609322100000|2020-12-30 09:55:00|22087.46|22087.46|22079.35|22079.35|22087.46|22087.46|22079.35|22079.35|0
1609322110000|2020-12-30 09:55:10|22076.38|22076.38|22076.38|22076.38|22076.38|22076.38|22076.38|22076.38|0
1609322130000|2020-12-30 09:55:30|22076.16|22076.16|22060.59|22060.59|22076.16|22076.16|22060.59|22060.59|0
1609322140000|2020-12-30 09:55:40|22059.81|22059.81|22059.81|22059.81|22059.81|22059.81|22059.81|22059.81|0
1609322150000|2020-12-30 09:55:50|22060.59|22060.59|22071.84|22071.84|22071.84|22071.84|22060.59|22060.59|0
1609322160000|2020-12-30 09:56:00|22073.96|22073.96|22073.96|22073.96|22073.96|22073.96|22073.96|22073.96|0
1609322190000|2020-12-30 09:56:30|22081.29|22081.29|22083.35|22083.35|22083.35|22083.35|22081.29|22081.29|0
1609322200000|2020-12-30 09:56:40|22082.56|22082.56|22079.8|22079.8|22082.56|22082.56|22079.8|22079.8|0
1609322220000|2020-12-30 09:57:00|22080.58|22080.58|22080.58|22080.58|22080.58|22080.58|22080.58|22080.58|0
1609322240000|2020-12-30 09:57:20|22081.36|22081.36|22081.37|22081.37|22082.05|22082.05|22081.36|22081.36|0
1609322260000|2020-12-30 09:57:40|22082.96|22082.96|22082.96|22082.96|22082.96|22082.96|22082.96|22082.96|0
1609322270000|2020-12-30 09:57:50|22087.11|22087.11|22087.11|22087.11|22087.11|22087.11|22087.11|22087.11|0
1609322280000|2020-12-30 09:58:00|22088.5|22088.5|22090.87|22090.87|22090.87|22090.87|22088.5|22088.5|0
1609322290000|2020-12-30 09:58:10|22090.09|22090.09|22093.92|22093.92|22093.92|22093.92|22090.09|22090.09|0
1609322300000|2020-12-30 09:58:20|22094.82|22094.82|22095.35|22095.35|22095.35|22095.35|22094.82|22094.82|0
1609322330000|2020-12-30 09:58:50|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|22095.88|0
1609322350000|2020-12-30 09:59:10|22095.2|22095.2|22095.2|22095.2|22095.2|22095.2|22095.2|22095.2|0
1609322360000|2020-12-30 09:59:20|22095.73|22095.73|22095.62|22095.62|22095.73|22095.73|22095.51|22095.51|0
1609322370000|2020-12-30 09:59:30|22095.74|22095.74|22096.18|22096.18|22096.18|22096.18|22095.74|22095.74|0
1609322380000|2020-12-30 09:59:40|22095.96|22095.96|22093.59|22093.59|22095.96|22095.96|22093.59|22093.59|0
1609322390000|2020-12-30 09:59:50|22094.97|22094.97|22096.03|22096.03|22096.03|22096.03|22094.97|22094.97|0
1609322400000|2020-12-30 10:00:00|22095.58|22095.58|22095.58|22095.58|22095.58|22095.58|22095.58|22095.58|0
1609322420000|2020-12-30 10:00:20|22095.23|22095.23|22092.88|22092.88|22095.23|22095.23|22092.88|22092.88|0
1609322440000|2020-12-30 10:00:40|22092.81|22092.81|22094.97|22094.97|22094.97|22094.97|22092.81|22092.81|0
1609322450000|2020-12-30 10:00:50|22096.35|22096.35|22096.35|22096.35|22096.35|22096.35|22096.35|22096.35|0
1609322460000|2020-12-30 10:01:00|22095.57|22095.57|22095.57|22095.57|22095.57|22095.57|22095.57|22095.57|0
1609322470000|2020-12-30 10:01:10|22096.95|22096.95|22097.34|22097.34|22097.34|22097.34|22096.95|22096.95|0
1609322480000|2020-12-30 10:01:20|22098.12|22098.12|22099.83|22099.83|22099.83|22099.83|22098.12|22098.12|0
1609322490000|2020-12-30 10:01:30|22095.68|22095.68|22095.68|22095.68|22095.68|22095.68|22095.68|22095.68|0
1609322510000|2020-12-30 10:01:50|22095.46|22095.46|22093.86|22093.86|22095.46|22095.46|22093.86|22093.86|0
1609322530000|2020-12-30 10:02:10|22091.26|22091.26|22091.26|22091.26|22091.26|22091.26|22091.26|22091.26|0
1609322550000|2020-12-30 10:02:30|22091.19|22091.19|22091.19|22091.19|22091.19|22091.19|22091.19|22091.19|0
1609322560000|2020-12-30 10:02:40|22091.07|22091.07|22091.07|22091.07|22091.07|22091.07|22091.07|22091.07|0
1609322580000|2020-12-30 10:03:00|22092.45|22092.45|22092.65|22092.65|22092.65|22092.65|22092.45|22092.45|0
1609322590000|2020-12-30 10:03:10|22092.05|22092.05|22103.07|22103.07|22103.07|22103.07|22092.05|22092.05|0
1609322600000|2020-12-30 10:03:20|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|0
1609322610000|2020-12-30 10:03:30|22103.08|22103.08|22103.76|22103.76|22103.76|22103.76|22103.08|22103.08|0
1609322620000|2020-12-30 10:03:40|22105.33|22105.33|22103.26|22103.26|22105.33|22105.33|22103.26|22103.26|0
1609322670000|2020-12-30 10:04:30|22103.94|22103.94|22104.16|22104.16|22104.16|22104.16|22103.94|22103.94|0
1609322680000|2020-12-30 10:04:40|22104.94|22104.94|22105.62|22105.62|22105.62|22105.62|22104.94|22104.94|0
1609322690000|2020-12-30 10:04:50|22104.94|22104.94|22109.09|22109.09|22109.09|22109.09|22104.94|22104.94|0
1609322700000|2020-12-30 10:05:00|22107.7|22107.7|22107.57|22107.57|22107.7|22107.7|22107.57|22107.57|0
1609322710000|2020-12-30 10:05:10|22106.89|22106.89|22106.66|22106.66|22106.89|22106.89|22106.66|22106.66|0
1609322720000|2020-12-30 10:05:20|22106.59|22106.59|22106.59|22106.59|22106.59|22106.59|22106.59|22106.59|0
1609322730000|2020-12-30 10:05:30|22106.66|22106.66|22106.66|22106.66|22106.66|22106.66|22106.66|22106.66|0
1609322740000|2020-12-30 10:05:40|22109.01|22109.01|22109.01|22109.01|22109.01|22109.01|22109.01|22109.01|0
1609322750000|2020-12-30 10:05:50|22108.23|22108.23|22108.1|22108.1|22108.23|22108.23|22108.1|22108.1|0
1609322760000|2020-12-30 10:06:00|22107.32|22107.32|22107.66|22107.66|22107.66|22107.66|22107.32|22107.32|0
1609322780000|2020-12-30 10:06:20|22106.19|22106.19|22111.62|22111.62|22112.03|22112.03|22106.19|22106.19|0
1609322790000|2020-12-30 10:06:30|22112.31|22112.31|22115.35|22115.35|22115.35|22115.35|22112.31|22112.31|0
1609322800000|2020-12-30 10:06:40|22115.8|22115.8|22115.8|22115.8|22115.8|22115.8|22115.8|22115.8|0
1609322810000|2020-12-30 10:06:50|22115.45|22115.45|22115.45|22115.45|22115.45|22115.45|22115.45|22115.45|0
1609322820000|2020-12-30 10:07:00|22116.14|22116.14|22116.14|22116.14|22116.14|22116.14|22116.14|22116.14|0
1609322840000|2020-12-30 10:07:20|22117.71|22117.71|22117.82|22117.82|22117.82|22117.82|22117.71|22117.71|0
1609322850000|2020-12-30 10:07:30|22117.94|22117.94|22121.87|22121.87|22121.87|22121.87|22117.94|22117.94|0
1609322860000|2020-12-30 10:07:40|22120.49|22120.49|22117.39|22117.39|22120.49|22120.49|22117.39|22117.39|0
1609322880000|2020-12-30 10:08:00|22117.16|22117.16|22117.16|22117.16|22117.16|22117.16|22117.16|22117.16|0
1609322900000|2020-12-30 10:08:20|22119.91|22119.91|22119.23|22119.23|22119.91|22119.91|22119.23|22119.23|0
1609322910000|2020-12-30 10:08:30|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|22119.11|0
1609322930000|2020-12-30 10:08:50|22118.88|22118.88|22118.81|22118.81|22118.88|22118.88|22118.81|22118.81|0
1609322940000|2020-12-30 10:09:00|22118.59|22118.59|22118.59|22118.59|22118.59|22118.59|22118.59|22118.59|0
1609322950000|2020-12-30 10:09:10|22117.03|22117.03|22117.03|22117.03|22117.03|22117.03|22117.03|22117.03|0
1609322960000|2020-12-30 10:09:20|22116.7|22116.7|22116.7|22116.7|22116.7|22116.7|22116.7|22116.7|0
1609322980000|2020-12-30 10:09:40|22116.77|22116.77|22116.77|22116.77|22116.77|22116.77|22116.77|22116.77|0
1609323000000|2020-12-30 10:10:00|22115.99|22115.99|22114.16|22114.16|22115.99|22115.99|22114.16|22114.16|0
1609323010000|2020-12-30 10:10:10|22115.55|22115.55|22116.93|22116.93|22116.93|22116.93|22115.55|22115.55|0
1609323020000|2020-12-30 10:10:20|22117.05|22117.05|22116.15|22116.15|22117.05|22117.05|22116.15|22116.15|0
1609323050000|2020-12-30 10:10:50|22116.03|22116.03|22111.84|22111.84|22116.03|22116.03|22111.84|22111.84|0
1609323060000|2020-12-30 10:11:00|22109.49|22109.49|22109.49|22109.49|22109.49|22109.49|22109.49|22109.49|0
1609323080000|2020-12-30 10:11:20|22107.92|22107.92|22107.47|22107.47|22107.92|22107.92|22107.47|22107.47|0
1609323090000|2020-12-30 10:11:30|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|22104.72|0
1609323100000|2020-12-30 10:11:40|22105.41|22105.41|22105.41|22105.41|22105.41|22105.41|22105.41|22105.41|0
1609323110000|2020-12-30 10:11:50|22106.09|22106.09|22103.65|22103.65|22106.09|22106.09|22103.65|22103.65|0
1609323120000|2020-12-30 10:12:00|22102.87|22102.87|22102.87|22102.87|22102.87|22102.87|22102.87|22102.87|0
1609323130000|2020-12-30 10:12:10|22102.66|22102.66|22102.66|22102.66|22102.66|22102.66|22102.66|22102.66|0
1609323140000|2020-12-30 10:12:20|22102.13|22102.13|22099.36|22099.36|22102.13|22102.13|22099.36|22099.36|0
1609323150000|2020-12-30 10:12:30|22099.58|22099.58|22094.46|22094.46|22099.58|22099.58|22094.46|22094.46|0
1609323160000|2020-12-30 10:12:40|22094.23|22094.23|22094.23|22094.23|22094.35|22094.35|22094.23|22094.23|0
1609323170000|2020-12-30 10:12:50|22092.67|22092.67|22089.92|22089.92|22092.67|22092.67|22089.92|22089.92|0
1609323180000|2020-12-30 10:13:00|22088.86|22088.86|22088.58|22088.58|22090.42|22090.42|22088.58|22088.58|0
1609323200000|2020-12-30 10:13:20|22088.35|22088.35|22088.35|22088.35|22088.35|22088.35|22088.35|22088.35|0
1609323220000|2020-12-30 10:13:40|22089.74|22089.74|22090.1|22090.1|22090.1|22090.1|22089.74|22089.74|0
1609323240000|2020-12-30 10:14:00|22090.79|22090.79|22090.01|22090.01|22090.79|22090.79|22090.01|22090.01|0
1609323260000|2020-12-30 10:14:20|22091.07|22091.07|22092.13|22092.13|22092.13|22092.13|22091.07|22091.07|0
1609323280000|2020-12-30 10:14:40|22091.34|22091.34|22091.27|22091.27|22091.34|22091.34|22091.27|22091.27|0
1609323290000|2020-12-30 10:14:50|22091.2|22091.2|22091.2|22091.2|22091.27|22091.27|22091.2|22091.2|0
1609323300000|2020-12-30 10:15:00|22091.99|22091.99|22091.99|22091.99|22091.99|22091.99|22091.99|22091.99|0
1609323330000|2020-12-30 10:15:30|22090.6|22090.6|22088.49|22088.49|22090.6|22090.6|22088.49|22088.49|0
1609323360000|2020-12-30 10:16:00|22089.18|22089.18|22089.18|22089.18|22089.18|22089.18|22089.18|22089.18|0
1609323380000|2020-12-30 10:16:20|22090.56|22090.56|22090.56|22090.56|22090.56|22090.56|22090.56|22090.56|0
1609323410000|2020-12-30 10:16:50|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|22090.43|0
1609323420000|2020-12-30 10:17:00|22088.31|22088.31|22087.52|22087.52|22088.31|22088.31|22087.52|22087.52|0
1609323430000|2020-12-30 10:17:10|22087.08|22087.08|22087.08|22087.08|22087.08|22087.08|22087.08|22087.08|0
1609323440000|2020-12-30 10:17:20|22087.52|22087.52|22087.52|22087.52|22087.52|22087.52|22087.52|22087.52|0
1609323510000|2020-12-30 10:18:30|22086.83|22086.83|22088.67|22088.67|22088.74|22088.74|22086.83|22086.83|0
1609323540000|2020-12-30 10:19:00|22089.2|22089.2|22089.2|22089.2|22089.2|22089.2|22089.2|22089.2|0
1609323550000|2020-12-30 10:19:10|22088.85|22088.85|22088.85|22088.85|22088.85|22088.85|22088.85|22088.85|0
1609323560000|2020-12-30 10:19:20|22090.41|22090.41|22091.72|22091.72|22092.4|22092.4|22090.41|22090.41|0
1609323570000|2020-12-30 10:19:30|22089.37|22089.37|22089.19|22089.19|22089.42|22089.42|22089.14|22089.14|0
1609323580000|2020-12-30 10:19:40|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|22088.5|0
1609323600000|2020-12-30 10:20:00|22088.28|22088.28|22088.28|22088.28|22088.28|22088.28|22088.28|22088.28|0
1609323610000|2020-12-30 10:20:10|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|22087.82|0
1609323620000|2020-12-30 10:20:20|22084.85|22084.85|22084.32|22084.32|22084.85|22084.85|22084.32|22084.32|0
1609323640000|2020-12-30 10:20:40|22083.54|22083.54|22081.28|22081.28|22083.54|22083.54|22081.28|22081.28|0
1609323660000|2020-12-30 10:21:00|22080.59|22080.59|22081.9|22081.9|22081.9|22081.9|22079.39|22079.39|0
1609323670000|2020-12-30 10:21:10|22080.52|22080.52|22080.52|22080.52|22080.52|22080.52|22080.52|22080.52|0
1609323690000|2020-12-30 10:21:30|22082.09|22082.09|22083.47|22083.47|22083.47|22083.47|22082.09|22082.09|0
1609323710000|2020-12-30 10:21:50|22083.59|22083.59|22083.59|22083.59|22083.59|22083.59|22083.59|22083.59|0
1609323720000|2020-12-30 10:22:00|22082.2|22082.2|22082.2|22082.2|22082.2|22082.2|22082.2|22082.2|0
1609323760000|2020-12-30 10:22:40|22083.26|22083.26|22083.49|22083.49|22083.49|22083.49|22083.26|22083.26|0
1609323800000|2020-12-30 10:23:20|22084.65|22084.65|22084.65|22084.65|22084.65|22084.65|22084.65|22084.65|0
1609323830000|2020-12-30 10:23:50|22084.42|22084.42|22086.54|22086.54|22086.54|22086.54|22084.42|22084.42|0
1609323840000|2020-12-30 10:24:00|22086.76|22086.76|22086.76|22086.76|22086.76|22086.76|22086.76|22086.76|0
1609323850000|2020-12-30 10:24:10|22087.54|22087.54|22087.54|22087.54|22087.54|22087.54|22087.54|22087.54|0
1609323860000|2020-12-30 10:24:20|22088.23|22088.23|22088.04|22088.04|22088.92|22088.92|22088.04|22088.04|0
1609323870000|2020-12-30 10:24:30|22094.58|22094.58|22097.23|22097.23|22097.23|22097.23|22094.58|22094.58|0
1609323880000|2020-12-30 10:24:40|22094.46|22094.46|22094.46|22094.46|22094.46|22094.46|22094.46|22094.46|0
1609323890000|2020-12-30 10:24:50|22095.25|22095.25|22094.72|22094.72|22095.25|22095.25|22094.72|22094.72|0
1609323920000|2020-12-30 10:25:20|22094.03|22094.03|22094.03|22094.03|22094.03|22094.03|22094.03|22094.03|0
1609323940000|2020-12-30 10:25:40|22094.56|22094.56|22094.56|22094.56|22094.56|22094.56|22094.56|22094.56|0
1609323950000|2020-12-30 10:25:50|22093.87|22093.87|22093.87|22093.87|22093.87|22093.87|22093.87|22093.87|0
1609323980000|2020-12-30 10:26:20|22092.81|22092.81|22092.78|22092.78|22092.81|22092.81|22092.58|22092.58|0
1609323990000|2020-12-30 10:26:30|22092.89|22092.89|22092.89|22092.89|22092.89|22092.89|22092.89|22092.89|0
1609324000000|2020-12-30 10:26:40|22092.77|22092.77|22093.12|22093.12|22093.12|22093.12|22092.77|22092.77|0
1609324020000|2020-12-30 10:27:00|22093.81|22093.81|22094.5|22094.5|22094.5|22094.5|22093.81|22093.81|0
1609324030000|2020-12-30 10:27:10|22093.81|22093.81|22093.81|22093.81|22093.81|22093.81|22093.81|22093.81|0
1609324040000|2020-12-30 10:27:20|22093.57|22093.57|22093.57|22093.57|22093.57|22093.57|22093.57|22093.57|0
1609324070000|2020-12-30 10:27:50|22094.36|22094.36|22094.36|22094.36|22094.36|22094.36|22094.36|22094.36|0
1609324090000|2020-12-30 10:28:10|22095.14|22095.14|22097.51|22097.51|22097.51|22097.51|22095.14|22095.14|0
1609324100000|2020-12-30 10:28:20|22098.89|22098.89|22098.36|22098.36|22098.89|22098.89|22098.36|22098.36|0
1609324120000|2020-12-30 10:28:40|22099.14|22099.14|22099.27|22099.27|22099.27|22099.27|22099.14|22099.14|0
1609324130000|2020-12-30 10:28:50|22100.05|22100.05|22099.27|22099.27|22100.05|22100.05|22099.27|22099.27|0
1609324140000|2020-12-30 10:29:00|22103.42|22103.42|22104.21|22104.21|22104.21|22104.21|22103.42|22103.42|0
1609324150000|2020-12-30 10:29:10|22107.83|22107.83|22102.96|22102.96|22107.83|22107.83|22102.96|22102.96|0
1609324160000|2020-12-30 10:29:20|22104.55|22104.55|22103.86|22103.86|22104.55|22104.55|22103.86|22103.86|0
1609324170000|2020-12-30 10:29:30|22102.49|22102.49|22102.49|22102.49|22102.49|22102.49|22102.49|22102.49|0
1609324180000|2020-12-30 10:29:40|22101.96|22101.96|22101.28|22101.28|22101.96|22101.96|22101.28|22101.28|0
1609324190000|2020-12-30 10:29:50|22098.93|22098.93|22098.93|22098.93|22098.93|22098.93|22098.93|22098.93|0
1609324200000|2020-12-30 10:30:00|22106.58|22106.58|22107.27|22107.27|22107.27|22107.27|22106.58|22106.58|0
1609324210000|2020-12-30 10:30:10|22104.5|22104.5|22101.46|22101.46|22104.5|22104.5|22101.23|22101.23|0
1609324230000|2020-12-30 10:30:30|22101.91|22101.91|22099|22099|22101.91|22101.91|22098.73|22098.73|0
1609324250000|2020-12-30 10:30:50|22098.65|22098.65|22098.65|22098.65|22098.65|22098.65|22098.65|22098.65|0
1609324260000|2020-12-30 10:31:00|22097.59|22097.59|22094.71|22094.71|22097.71|22097.71|22094.71|22094.71|0
1609324290000|2020-12-30 10:31:30|22093.32|22093.32|22093.32|22093.32|22093.32|22093.32|22093.32|22093.32|0
1609324310000|2020-12-30 10:31:50|22096.3|22096.3|22096.52|22096.52|22096.52|22096.52|22096.3|22096.3|0
1609324320000|2020-12-30 10:32:00|22098.09|22098.09|22102.6|22102.6|22102.6|22102.6|22098.09|22098.09|0
1609324330000|2020-12-30 10:32:10|22103.29|22103.29|22103.06|22103.06|22103.29|22103.29|22103.06|22103.06|0
1609324350000|2020-12-30 10:32:30|22101.68|22101.68|22099.14|22099.14|22101.68|22101.68|22099.14|22099.14|0
1609324360000|2020-12-30 10:32:40|22099.02|22099.02|22099.02|22099.02|22099.02|22099.02|22099.02|22099.02|0
1609324380000|2020-12-30 10:33:00|22097.65|22097.65|22097.65|22097.65|22097.65|22097.65|22097.65|22097.65|0
1609324390000|2020-12-30 10:33:10|22098.43|22098.43|22098.43|22098.43|22098.43|22098.43|22098.43|22098.43|0
1609324400000|2020-12-30 10:33:20|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|22095.51|0
1609324410000|2020-12-30 10:33:30|22094.98|22094.98|22093.6|22093.6|22094.98|22094.98|22093.6|22093.6|0
1609324430000|2020-12-30 10:33:50|22092.82|22092.82|22089.8|22089.8|22092.82|22092.82|22089.8|22089.8|0
1609324460000|2020-12-30 10:34:20|22089.73|22089.73|22089.87|22089.87|22089.87|22089.87|22089.73|22089.73|0
1609324480000|2020-12-30 10:34:40|22089.93|22089.93|22090.06|22090.06|22090.06|22090.06|22089.87|22089.87|0
1609324490000|2020-12-30 10:34:50|22090.75|22090.75|22090.75|22090.75|22090.75|22090.75|22090.75|22090.75|0
1609324500000|2020-12-30 10:35:00|22094.41|22094.41|22098.5|22098.5|22098.5|22098.5|22094.41|22094.41|0
1609324560000|2020-12-30 10:36:00|22097.71|22097.71|22097.71|22097.71|22097.71|22097.71|22097.71|22097.71|0
1609324580000|2020-12-30 10:36:20|22098.13|22098.13|22098.13|22098.13|22098.13|22098.13|22098.13|22098.13|0
1609324590000|2020-12-30 10:36:30|22098.36|22098.36|22098.6|22098.6|22098.6|22098.6|22098.24|22098.24|0
1609324610000|2020-12-30 10:36:50|22097.81|22097.81|22096.34|22096.34|22097.81|22097.81|22096.34|22096.34|0
1609324620000|2020-12-30 10:37:00|22094.75|22094.75|22094.22|22094.22|22094.75|22094.75|22094.22|22094.22|0
1609324630000|2020-12-30 10:37:10|22092.65|22092.65|22092.65|22092.65|22092.65|22092.65|22092.65|22092.65|0
1609324640000|2020-12-30 10:37:20|22092.88|22092.88|22092.88|22092.88|22092.88|22092.88|22092.88|22092.88|0
1609324650000|2020-12-30 10:37:30|22091.31|22091.31|22090.51|22090.51|22091.31|22091.31|22090.51|22090.51|0
1609324680000|2020-12-30 10:38:00|22089.13|22089.13|22089.13|22089.13|22089.13|22089.13|22089.13|22089.13|0
1609324690000|2020-12-30 10:38:10|22089.92|22089.92|22088.65|22088.65|22090.03|22090.03|22088.65|22088.65|0
1609324700000|2020-12-30 10:38:20|22087.27|22087.27|22084.04|22084.04|22087.27|22087.27|22084.04|22084.04|0
1609324720000|2020-12-30 10:38:40|22082.65|22082.65|22082.65|22082.65|22082.65|22082.65|22082.65|22082.65|0
1609324740000|2020-12-30 10:39:00|22083.44|22083.44|22084.42|22084.42|22084.42|22084.42|22083.44|22083.44|0
1609324750000|2020-12-30 10:39:10|22084.95|22084.95|22084.95|22084.95|22084.95|22084.95|22084.95|22084.95|0
1609324760000|2020-12-30 10:39:20|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|0
1609324770000|2020-12-30 10:39:30|22085.27|22085.27|22085.27|22085.27|22085.27|22085.27|22085.27|22085.27|0
1609324780000|2020-12-30 10:39:40|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|22083.89|0
1609324790000|2020-12-30 10:39:50|22081|22081|22078.59|22078.59|22081|22081|22078.59|22078.59|0
1609324800000|2020-12-30 10:40:00|22077.02|22077.02|22075.63|22075.63|22077.02|22077.02|22075.63|22075.63|0
1609324810000|2020-12-30 10:40:10|22075.1|22075.1|22074.88|22074.88|22075.1|22075.1|22074.88|22074.88|0
1609324830000|2020-12-30 10:40:30|22074.6|22074.6|22074.6|22074.6|22074.6|22074.6|22074.6|22074.6|0
1609324840000|2020-12-30 10:40:40|22075.39|22075.39|22075.39|22075.39|22075.39|22075.39|22075.39|22075.39|0
1609324850000|2020-12-30 10:40:50|22077.39|22077.39|22077.13|22077.13|22077.92|22077.92|22077.13|22077.13|0
1609324940000|2020-12-30 10:42:20|22077.82|22077.82|22077.82|22077.82|22077.82|22077.82|22077.82|22077.82|0
1609324960000|2020-12-30 10:42:40|22078.06|22078.06|22078.06|22078.06|22078.06|22078.06|22078.06|22078.06|0
1609324970000|2020-12-30 10:42:50|22078.74|22078.74|22078.74|22078.74|22078.74|22078.74|22078.74|22078.74|0
1609324980000|2020-12-30 10:43:00|22077.96|22077.96|22077.96|22077.96|22077.96|22077.96|22077.96|22077.96|0
1609324990000|2020-12-30 10:43:10|22078.03|22078.03|22080.28|22080.28|22080.28|22080.28|22078.03|22078.03|0
1609325040000|2020-12-30 10:44:00|22079.6|22079.6|22075.92|22075.92|22080.2|22080.2|22075.92|22075.92|0
1609325050000|2020-12-30 10:44:10|22076.45|22076.45|22076.45|22076.45|22076.45|22076.45|22076.45|22076.45|0
1609325060000|2020-12-30 10:44:20|22076.23|22076.23|22074.62|22074.62|22076.23|22076.23|22074.09|22074.09|0
1609325080000|2020-12-30 10:44:40|22073.84|22073.84|22071.11|22071.11|22073.84|22073.84|22069.1|22069.1|0
1609325090000|2020-12-30 10:44:50|22071.64|22071.64|22073.6|22073.6|22073.72|22073.72|22071.64|22071.64|0
1609325100000|2020-12-30 10:45:00|22073.67|22073.67|22073.67|22073.67|22073.67|22073.67|22073.67|22073.67|0
1609325110000|2020-12-30 10:45:10|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|22072.99|0
1609325130000|2020-12-30 10:45:30|22074.36|22074.36|22079.99|22079.99|22080.52|22080.52|22074.36|22074.36|0
1609325140000|2020-12-30 10:45:40|22081.35|22081.35|22084.6|22084.6|22085.13|22085.13|22081.35|22081.35|0
1609325150000|2020-12-30 10:45:50|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|22085.29|0
1609325180000|2020-12-30 10:46:20|22085.41|22085.41|22090.03|22090.03|22090.03|22090.03|22085.41|22085.41|0
1609325200000|2020-12-30 10:46:40|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|22090.17|0
1609325220000|2020-12-30 10:47:00|22090.05|22090.05|22090.05|22090.05|22090.05|22090.05|22090.05|22090.05|0
1609325230000|2020-12-30 10:47:10|22089.66|22089.66|22088.84|22088.84|22089.66|22089.66|22088.84|22088.84|0
1609325240000|2020-12-30 10:47:20|22089.52|22089.52|22089.52|22089.52|22089.52|22089.52|22089.52|22089.52|0
1609325250000|2020-12-30 10:47:30|22091.11|22091.11|22090.89|22090.89|22091.11|22091.11|22090.89|22090.89|0
1609325260000|2020-12-30 10:47:40|22092.27|22092.27|22092.27|22092.27|22092.27|22092.27|22092.27|22092.27|0
1609325280000|2020-12-30 10:48:00|22092.05|22092.05|22092.05|22092.05|22092.05|22092.05|22092.05|22092.05|0
1609325320000|2020-12-30 10:48:40|22091.52|22091.52|22089.76|22089.76|22091.52|22091.52|22089.53|22089.53|0
1609325330000|2020-12-30 10:48:50|22088.19|22088.19|22087.13|22087.13|22088.19|22088.19|22087.13|22087.13|0
1609325340000|2020-12-30 10:49:00|22087.92|22087.92|22087.92|22087.92|22087.92|22087.92|22087.92|22087.92|0
1609325350000|2020-12-30 10:49:10|22082.38|22082.38|22081.01|22081.01|22082.38|22082.38|22081.01|22081.01|0
1609325380000|2020-12-30 10:49:40|22078.84|22078.84|22078.84|22078.84|22078.84|22078.84|22078.84|22078.84|0
1609325390000|2020-12-30 10:49:50|22079.62|22079.62|22078.03|22078.03|22079.62|22079.62|22078.03|22078.03|0
1609325400000|2020-12-30 10:50:00|22077.35|22077.35|22081.7|22081.7|22081.7|22081.7|22077.35|22077.35|0
1609325430000|2020-12-30 10:50:30|22082.23|22082.23|22081.7|22081.7|22082.76|22082.76|22081.7|22081.7|0
1609325440000|2020-12-30 10:50:40|22083.08|22083.08|22083.08|22083.08|22083.08|22083.08|22083.08|22083.08|0
1609325450000|2020-12-30 10:50:50|22083.86|22083.86|22087.87|22087.87|22088.56|22088.56|22083.86|22083.86|0
1609325470000|2020-12-30 10:51:10|22088.56|22088.56|22089.62|22089.62|22089.62|22089.62|22088.56|22088.56|0
1609325480000|2020-12-30 10:51:20|22091.21|22091.21|22091.21|22091.21|22091.21|22091.21|22091.21|22091.21|0
1609325490000|2020-12-30 10:51:30|22090.68|22090.68|22091.46|22091.46|22091.46|22091.46|22090.68|22090.68|0
1609325510000|2020-12-30 10:51:50|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|0
1609325540000|2020-12-30 10:52:20|22091.74|22091.74|22091.74|22091.74|22091.74|22091.74|22091.74|22091.74|0
1609325550000|2020-12-30 10:52:30|22091.29|22091.29|22091.29|22091.29|22091.29|22091.29|22091.29|22091.29|0
1609325570000|2020-12-30 10:52:50|22098.21|22098.21|22094.45|22094.45|22099.98|22099.98|22094.45|22094.45|0
1609325580000|2020-12-30 10:53:00|22097.21|22097.21|22099.36|22099.36|22099.36|22099.36|22097.21|22097.21|0
1609325590000|2020-12-30 10:53:10|22100.05|22100.05|22099.91|22099.91|22100.05|22100.05|22099.91|22099.91|0
1609325600000|2020-12-30 10:53:20|22100.7|22100.7|22103.38|22103.38|22103.38|22103.38|22100.7|22100.7|0
1609325610000|2020-12-30 10:53:30|22102.01|22102.01|22098.71|22098.71|22102.01|22102.01|22098.71|22098.71|0
1609325620000|2020-12-30 10:53:40|22099.24|22099.24|22097.86|22097.86|22099.24|22099.24|22097.86|22097.86|0
1609325630000|2020-12-30 10:53:50|22097.79|22097.79|22103.52|22103.52|22103.52|22103.52|22097.79|22097.79|0
1609325640000|2020-12-30 10:54:00|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|0
1609325650000|2020-12-30 10:54:10|22104.75|22104.75|22104.75|22104.75|22104.75|22104.75|22104.75|22104.75|0
1609325670000|2020-12-30 10:54:30|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|22105.54|0
1609325680000|2020-12-30 10:54:40|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|22108.8|0
1609325720000|2020-12-30 10:55:20|22110.18|22110.18|22110.18|22110.18|22110.18|22110.18|22110.18|22110.18|0
1609325730000|2020-12-30 10:55:30|22112.46|22112.46|22112.87|22112.87|22112.99|22112.99|22112.46|22112.46|0
1609325740000|2020-12-30 10:55:40|22114.9|22114.9|22112.28|22112.28|22114.9|22114.9|22112.28|22112.28|0
1609325750000|2020-12-30 10:55:50|22115.65|22115.65|22115.65|22115.65|22115.65|22115.65|22115.65|22115.65|0
1609325760000|2020-12-30 10:56:00|22114.87|22114.87|22114.08|22114.08|22114.87|22114.87|22114.08|22114.08|0
1609325770000|2020-12-30 10:56:10|22113.63|22113.63|22112.38|22112.38|22113.63|22113.63|22108.25|22108.25|0
1609325780000|2020-12-30 10:56:20|22112.25|22112.25|22112.19|22112.19|22112.25|22112.25|22112.19|22112.19|0
1609325790000|2020-12-30 10:56:30|22108.36|22108.36|22107.58|22107.58|22108.36|22108.36|22107.58|22107.58|0
1609325800000|2020-12-30 10:56:40|22108.36|22108.36|22111.13|22111.13|22111.13|22111.13|22108.36|22108.36|0
1609325810000|2020-12-30 10:56:50|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|22109.75|0
1609325820000|2020-12-30 10:57:00|22109.97|22109.97|22110.73|22110.73|22110.73|22110.73|22109.97|22109.97|0
1609325860000|2020-12-30 10:57:40|22111.26|22111.26|22118.45|22118.45|22118.45|22118.45|22111.26|22111.26|0
1609325880000|2020-12-30 10:58:00|22118.9|22118.9|22117.45|22117.45|22118.9|22118.9|22117.45|22117.45|0
1609325890000|2020-12-30 10:58:10|22116.39|22116.39|22115.19|22115.19|22116.39|22116.39|22115.19|22115.19|0
1609325920000|2020-12-30 10:58:40|22115.72|22115.72|22121.56|22121.56|22121.56|22121.56|22115.72|22115.72|0
1609325930000|2020-12-30 10:58:50|22120.17|22120.17|22120.17|22120.17|22120.17|22120.17|22120.17|22120.17|0
1609325940000|2020-12-30 10:59:00|22124.18|22124.18|22121.41|22121.41|22124.18|22124.18|22121.41|22121.41|0
1609325950000|2020-12-30 10:59:10|22120.72|22120.72|22120.98|22120.98|22120.98|22120.98|22120.72|22120.72|0
1609325990000|2020-12-30 10:59:50|22120.29|22120.29|22120.29|22120.29|22120.29|22120.29|22120.29|22120.29|0
1609326000000|2020-12-30 11:00:00|22119.51|22119.51|22119.62|22119.62|22119.62|22119.62|22119.51|22119.51|0
1609326020000|2020-12-30 11:00:20|22117.5|22117.5|22121.59|22121.59|22121.59|22121.59|22117.5|22117.5|0
1609326030000|2020-12-30 11:00:30|22120.02|22120.02|22119.23|22119.23|22120.02|22120.02|22119.23|22119.23|0
1609326040000|2020-12-30 11:00:40|22120.02|22120.02|22120.11|22120.11|22120.9|22120.9|22119.33|22119.33|0
1609326050000|2020-12-30 11:00:50|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|22120.57|0
1609326060000|2020-12-30 11:01:00|22124.92|22124.92|22124.1|22124.1|22126.96|22126.96|22124.1|22124.1|0
1609326080000|2020-12-30 11:01:20|22122.51|22122.51|22122.51|22122.51|22122.51|22122.51|22122.51|22122.51|0
1609326110000|2020-12-30 11:01:50|22121.73|22121.73|22121.73|22121.73|22121.73|22121.73|22121.73|22121.73|0
1609326120000|2020-12-30 11:02:00|22121.96|22121.96|22121.96|22121.96|22121.96|22121.96|22121.96|22121.96|0
1609326170000|2020-12-30 11:02:50|22123.34|22123.34|22123.34|22123.34|22123.34|22123.34|22123.34|22123.34|0
1609326180000|2020-12-30 11:03:00|22122.56|22122.56|22122.56|22122.56|22122.56|22122.56|22122.56|22122.56|0
1609326210000|2020-12-30 11:03:30|22121.87|22121.87|22121.42|22121.42|22121.87|22121.87|22121.42|22121.42|0
1609326230000|2020-12-30 11:03:50|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|22120.03|0
1609326250000|2020-12-30 11:04:10|22120.23|22120.23|22119|22119|22120.23|22120.23|22119|22119|0
1609326260000|2020-12-30 11:04:20|22117.62|22117.62|22117.62|22117.62|22117.62|22117.62|22117.62|22117.62|0
1609326270000|2020-12-30 11:04:30|22116.23|22116.23|22119.57|22119.57|22119.57|22119.57|22116.23|22116.23|0
1609326280000|2020-12-30 11:04:40|22118.78|22118.78|22117.19|22117.19|22118.78|22118.78|22117.19|22117.19|0
1609326300000|2020-12-30 11:05:00|22117.04|22117.04|22119.64|22119.64|22119.64|22119.64|22117.04|22117.04|0
1609326310000|2020-12-30 11:05:10|22121.11|22121.11|22121.64|22121.64|22121.64|22121.64|22121.11|22121.11|0
1609326320000|2020-12-30 11:05:20|22121.86|22121.86|22121.86|22121.86|22121.86|22121.86|22121.86|22121.86|0
1609326340000|2020-12-30 11:05:40|22123.24|22123.24|22128.47|22128.47|22128.47|22128.47|22123.24|22123.24|0
1609326350000|2020-12-30 11:05:50|22129.16|22129.16|22129.16|22129.16|22129.16|22129.16|22129.16|22129.16|0
1609326360000|2020-12-30 11:06:00|22129.35|22129.35|22129.35|22129.35|22129.35|22129.35|22129.35|22129.35|0
1609326370000|2020-12-30 11:06:10|22133.54|22133.54|22133.54|22133.54|22133.54|22133.54|22133.54|22133.54|0
1609326380000|2020-12-30 11:06:20|22133.61|22133.61|22133.39|22133.39|22133.61|22133.61|22133.39|22133.39|0
1609326420000|2020-12-30 11:07:00|22132.7|22132.7|22132.7|22132.7|22132.7|22132.7|22132.7|22132.7|0
1609326430000|2020-12-30 11:07:10|22132.47|22132.47|22139.34|22139.34|22139.34|22139.34|22132.47|22132.47|0
1609326450000|2020-12-30 11:07:30|22137.86|22137.86|22137.86|22137.86|22137.86|22137.86|22137.86|22137.86|0
1609326470000|2020-12-30 11:07:50|22136.47|22136.47|22136.47|22136.47|22136.47|22136.47|22136.47|22136.47|0
1609326480000|2020-12-30 11:08:00|22136.24|22136.24|22134.12|22134.12|22136.24|22136.24|22134.12|22134.12|0
1609326490000|2020-12-30 11:08:10|22134.81|22134.81|22134.81|22134.81|22134.81|22134.81|22134.81|22134.81|0
1609326500000|2020-12-30 11:08:20|22135.42|22135.42|22135.42|22135.42|22135.42|22135.42|22135.42|22135.42|0
1609326520000|2020-12-30 11:08:40|22134.64|22134.64|22134.64|22134.64|22134.64|22134.64|22134.64|22134.64|0
1609326530000|2020-12-30 11:08:50|22136.99|22136.99|22136|22136|22136.99|22136.99|22136|22136|0
1609326550000|2020-12-30 11:09:10|22136.44|22136.44|22137.19|22137.19|22137.19|22137.19|22136.41|22136.41|0
1609326580000|2020-12-30 11:09:40|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|22136.41|0
1609326610000|2020-12-30 11:10:10|22137.79|22137.79|22137.79|22137.79|22137.79|22137.79|22137.79|22137.79|0
1609326640000|2020-12-30 11:10:40|22138.32|22138.32|22142.02|22142.02|22142.02|22142.02|22138.32|22138.32|0
1609326670000|2020-12-30 11:11:10|22143.58|22143.58|22147.11|22147.11|22147.11|22147.11|22143.58|22143.58|0
1609326680000|2020-12-30 11:11:20|22147.89|22147.89|22147.89|22147.89|22147.89|22147.89|22147.89|22147.89|0
1609326690000|2020-12-30 11:11:30|22148.95|22148.95|22149.18|22149.18|22149.18|22149.18|22148.95|22148.95|0
1609326710000|2020-12-30 11:11:50|22154.16|22154.16|22154.16|22154.16|22154.39|22154.39|22154.16|22154.16|0
1609326720000|2020-12-30 11:12:00|22152.16|22152.16|22154.07|22154.07|22154.07|22154.07|22150.98|22150.98|0
1609326730000|2020-12-30 11:12:10|22154.86|22154.86|22155.92|22155.92|22156.7|22156.7|22154.86|22154.86|0
1609326740000|2020-12-30 11:12:20|22154.54|22154.54|22154.09|22154.09|22154.54|22154.54|22154.09|22154.09|0
1609326760000|2020-12-30 11:12:40|22153.31|22153.31|22153.31|22153.31|22153.31|22153.31|22153.31|22153.31|0
1609326780000|2020-12-30 11:13:00|22155.38|22155.38|22154.85|22154.85|22155.91|22155.91|22154.85|22154.85|0
1609326800000|2020-12-30 11:13:20|22159.04|22159.04|22154.43|22154.43|22159.04|22159.04|22154.43|22154.43|0
1609326810000|2020-12-30 11:13:30|22154.2|22154.2|22151.39|22151.39|22154.2|22154.2|22151.39|22151.39|0
1609326820000|2020-12-30 11:13:40|22150|22150|22150.03|22150.03|22150.03|22150.03|22147.85|22147.85|0
1609326840000|2020-12-30 11:14:00|22147.26|22147.26|22144.1|22144.1|22147.26|22147.26|22144.1|22144.1|0
1609326860000|2020-12-30 11:14:20|22144.63|22144.63|22144.19|22144.19|22144.63|22144.63|22144.19|22144.19|0
1609326870000|2020-12-30 11:14:30|22144.72|22144.72|22144.72|22144.72|22144.72|22144.72|22144.72|22144.72|0
1609326880000|2020-12-30 11:14:40|22146.03|22146.03|22146.03|22146.03|22146.03|22146.03|22146.03|22146.03|0
1609326890000|2020-12-30 11:14:50|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|22147.42|0
1609326900000|2020-12-30 11:15:00|22148.8|22148.8|22146.87|22146.87|22148.8|22148.8|22144.98|22144.98|0
1609326920000|2020-12-30 11:15:20|22147.55|22147.55|22147.55|22147.55|22147.55|22147.55|22147.55|22147.55|0
1609326940000|2020-12-30 11:15:40|22146.89|22146.89|22146.89|22146.89|22146.89|22146.89|22146.89|22146.89|0
1609326960000|2020-12-30 11:16:00|22148.96|22148.96|22149.18|22149.18|22149.18|22149.18|22148.96|22148.96|0
1609326970000|2020-12-30 11:16:10|22149.71|22149.71|22149.71|22149.71|22149.71|22149.71|22149.71|22149.71|0
1609326980000|2020-12-30 11:16:20|22156.86|22156.86|22156.07|22156.07|22156.86|22156.86|22156.07|22156.07|0
1609327000000|2020-12-30 11:16:40|22155.62|22155.62|22153.44|22153.44|22156.41|22156.41|22153.44|22153.44|0
1609327020000|2020-12-30 11:17:00|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|22156.47|0
1609327060000|2020-12-30 11:17:40|22156.25|22156.25|22157.81|22157.81|22158.25|22158.25|22156.25|22156.25|0
1609327070000|2020-12-30 11:17:50|22157.03|22157.03|22154.06|22154.06|22157.03|22157.03|22154.06|22154.06|0
1609327080000|2020-12-30 11:18:00|22156.68|22156.68|22156.68|22156.68|22156.68|22156.68|22156.68|22156.68|0
1609327090000|2020-12-30 11:18:10|22156.22|22156.22|22154.65|22154.65|22156.22|22156.22|22154.65|22154.65|0
1609327100000|2020-12-30 11:18:20|22156.12|22156.12|22156.12|22156.12|22156.12|22156.12|22156.12|22156.12|0
1609327110000|2020-12-30 11:18:30|22154.74|22154.74|22154.74|22154.74|22154.74|22154.74|22154.74|22154.74|0
1609327120000|2020-12-30 11:18:40|22156.12|22156.12|22156.51|22156.51|22156.51|22156.51|22156.12|22156.12|0
1609327130000|2020-12-30 11:18:50|22155.72|22155.72|22152.76|22152.76|22155.72|22155.72|22152.76|22152.76|0
1609327140000|2020-12-30 11:19:00|22151.86|22151.86|22151.86|22151.86|22151.86|22151.86|22151.86|22151.86|0
1609327160000|2020-12-30 11:19:20|22154.53|22154.53|22154.53|22154.53|22154.53|22154.53|22154.53|22154.53|0
1609327170000|2020-12-30 11:19:30|22154.67|22154.67|22154.55|22154.55|22154.67|22154.67|22154.55|22154.55|0
1609327180000|2020-12-30 11:19:40|22152.98|22152.98|22145.72|22145.72|22152.98|22152.98|22145.72|22145.72|0
1609327200000|2020-12-30 11:20:00|22147.1|22147.1|22146.57|22146.57|22147.1|22147.1|22146.57|22146.57|0
1609327210000|2020-12-30 11:20:10|22145.19|22145.19|22145.19|22145.19|22145.19|22145.19|22145.19|22145.19|0
1609327220000|2020-12-30 11:20:20|22142.84|22142.84|22142.84|22142.84|22142.84|22142.84|22142.84|22142.84|0
1609327250000|2020-12-30 11:20:50|22144.22|22144.22|22144.22|22144.22|22144.22|22144.22|22144.22|22144.22|0
1609327260000|2020-12-30 11:21:00|22143.77|22143.77|22144.01|22144.01|22144.01|22144.01|22143.77|22143.77|0
1609327270000|2020-12-30 11:21:10|22144.24|22144.24|22144.24|22144.24|22144.24|22144.24|22144.24|22144.24|0
1609327280000|2020-12-30 11:21:20|22144.47|22144.47|22146.55|22146.55|22146.55|22146.55|22144.47|22144.47|0
1609327290000|2020-12-30 11:21:30|22146.99|22146.99|22146.99|22146.99|22146.99|22146.99|22146.99|22146.99|0
1609327300000|2020-12-30 11:21:40|22152.71|22152.71|22152.93|22152.93|22152.93|22152.93|22152.71|22152.71|0
1609327310000|2020-12-30 11:21:50|22153.04|22153.04|22153.04|22153.04|22153.04|22153.04|22153.04|22153.04|0
1609327330000|2020-12-30 11:22:10|22152.82|22152.82|22152.89|22152.89|22152.89|22152.89|22152.82|22152.82|0
1609327350000|2020-12-30 11:22:30|22154.27|22154.27|22154.27|22154.27|22154.27|22154.27|22154.27|22154.27|0
1609327360000|2020-12-30 11:22:40|22154.39|22154.39|22154.39|22154.39|22154.52|22154.52|22154.39|22154.39|0
1609327370000|2020-12-30 11:22:50|22159.16|22159.16|22162.93|22162.93|22162.93|22162.93|22159.16|22159.16|0
1609327380000|2020-12-30 11:23:00|22161.56|22161.56|22162.09|22162.09|22162.09|22162.09|22160.87|22160.87|0
1609327390000|2020-12-30 11:23:10|22162.16|22162.16|22154.25|22154.25|22162.38|22162.38|22154.25|22154.25|0
1609327400000|2020-12-30 11:23:20|22156.06|22156.06|22156.06|22156.06|22156.06|22156.06|22156.06|22156.06|0
1609327430000|2020-12-30 11:23:50|22155.28|22155.28|22157.12|22157.12|22157.12|22157.12|22155.28|22155.28|0
1609327440000|2020-12-30 11:24:00|22154.36|22154.36|22147.42|22147.42|22154.36|22154.36|22146.04|22146.04|0
1609327450000|2020-12-30 11:24:10|22146.04|22146.04|22142.95|22142.95|22146.04|22146.04|22142.95|22142.95|0
1609327460000|2020-12-30 11:24:20|22141.36|22141.36|22141.73|22141.73|22141.73|22141.73|22140.83|22140.83|0
1609327470000|2020-12-30 11:24:30|22141.28|22141.28|22139.9|22139.9|22141.28|22141.28|22139.9|22139.9|0
1609327510000|2020-12-30 11:25:10|22140.12|22140.12|22141.9|22141.9|22142.32|22142.32|22140.12|22140.12|0
1609327540000|2020-12-30 11:25:40|22142.81|22142.81|22146.52|22146.52|22146.52|22146.52|22142.36|22142.36|0
1609327560000|2020-12-30 11:26:00|22148.11|22148.11|22148.31|22148.31|22148.31|22148.31|22148.11|22148.11|0
1609327570000|2020-12-30 11:26:10|22151.57|22151.57|22153.69|22153.69|22153.69|22153.69|22151.57|22151.57|0
1609327580000|2020-12-30 11:26:20|22152.63|22152.63|22156.77|22156.77|22156.77|22156.77|22152.63|22152.63|0
1609327590000|2020-12-30 11:26:30|22159.84|22159.84|22158.31|22158.31|22159.84|22159.84|22158.24|22158.24|0
1609327610000|2020-12-30 11:26:50|22160.12|22160.12|22162.03|22162.03|22162.03|22162.03|22160.12|22160.12|0
1609327620000|2020-12-30 11:27:00|22162.72|22162.72|22162.72|22162.72|22162.72|22162.72|22162.72|22162.72|0
1609327640000|2020-12-30 11:27:20|22158.44|22158.44|22157.99|22157.99|22158.44|22158.44|22157.99|22157.99|0
1609327650000|2020-12-30 11:27:30|22157.85|22157.85|22157.85|22157.85|22157.85|22157.85|22157.85|22157.85|0
1609327660000|2020-12-30 11:27:40|22157.78|22157.78|22157.36|22157.36|22157.78|22157.78|22155.62|22155.62|0
1609327670000|2020-12-30 11:27:50|22155.98|22155.98|22154.92|22154.92|22155.98|22155.98|22154.92|22154.92|0
1609327680000|2020-12-30 11:28:00|22154.69|22154.69|22160.45|22160.45|22160.45|22160.45|22154.55|22154.55|0
1609327700000|2020-12-30 11:28:20|22158.38|22158.38|22154.56|22154.56|22158.38|22158.38|22154.56|22154.56|0
1609327710000|2020-12-30 11:28:30|22156.91|22156.91|22156.91|22156.91|22156.91|22156.91|22156.91|22156.91|0
1609327720000|2020-12-30 11:28:40|22158.38|22158.38|22158.38|22158.38|22158.38|22158.38|22158.38|22158.38|0
1609327740000|2020-12-30 11:29:00|22159.76|22159.76|22166.9|22166.9|22166.9|22166.9|22159.76|22159.76|0
1609327750000|2020-12-30 11:29:10|22164.54|22164.54|22164.54|22164.54|22164.54|22164.54|22164.54|22164.54|0
1609327770000|2020-12-30 11:29:30|22161.78|22161.78|22163.34|22163.34|22163.34|22163.34|22161.78|22161.78|0
1609327780000|2020-12-30 11:29:40|22166.11|22166.11|22166.11|22166.11|22166.11|22166.11|22166.11|22166.11|0
1609327790000|2020-12-30 11:29:50|22165.43|22165.43|22165.43|22165.43|22165.43|22165.43|22165.43|22165.43|0
1609327800000|2020-12-30 11:30:00|22165.65|22165.65|22165.65|22165.65|22165.65|22165.65|22165.65|22165.65|0
1609327820000|2020-12-30 11:30:20|22168.01|22168.01|22166.44|22166.44|22168.01|22168.01|22166.44|22166.44|0
1609327830000|2020-12-30 11:30:30|22165.05|22165.05|22171.36|22171.36|22171.36|22171.36|22165.05|22165.05|0
1609327840000|2020-12-30 11:30:40|22173.1|22173.1|22173.32|22173.32|22173.32|22173.32|22173.1|22173.1|0
1609327860000|2020-12-30 11:31:00|22166.7|22166.7|22165.32|22165.32|22166.7|22166.7|22165.32|22165.32|0
1609327870000|2020-12-30 11:31:10|22163.94|22163.94|22163.94|22163.94|22163.94|22163.94|22163.94|22163.94|0
1609327880000|2020-12-30 11:31:20|22163.72|22163.72|22164.47|22164.47|22164.47|22164.47|22163.72|22163.72|0
1609327890000|2020-12-30 11:31:30|22163.79|22163.79|22163.79|22163.79|22163.79|22163.79|22163.79|22163.79|0
1609327900000|2020-12-30 11:31:40|22161.35|22161.35|22163.46|22163.46|22163.46|22163.46|22159.97|22159.97|0
1609327910000|2020-12-30 11:31:50|22163.65|22163.65|22163.65|22163.65|22163.65|22163.65|22163.65|22163.65|0
1609327940000|2020-12-30 11:32:20|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|0
1609327950000|2020-12-30 11:32:30|22163.75|22163.75|22163.75|22163.75|22163.75|22163.75|22163.75|22163.75|0
1609327960000|2020-12-30 11:32:40|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|22164.43|0
1609327970000|2020-12-30 11:32:50|22165.82|22165.82|22165.82|22165.82|22165.82|22165.82|22165.82|22165.82|0
1609327980000|2020-12-30 11:33:00|22164.96|22164.96|22164.67|22164.67|22165.12|22165.12|22164.43|22164.43|0
1609327990000|2020-12-30 11:33:10|22165.45|22165.45|22165.45|22165.45|22165.45|22165.45|22165.45|22165.45|0
1609328000000|2020-12-30 11:33:20|22165.22|22165.22|22165.22|22165.22|22165.22|22165.22|22165.22|22165.22|0
1609328010000|2020-12-30 11:33:30|22168.61|22168.61|22158.06|22158.06|22168.61|22168.61|22158.06|22158.06|0
1609328020000|2020-12-30 11:33:40|22157.4|22157.4|22157.4|22157.4|22157.4|22157.4|22157.4|22157.4|0
1609328050000|2020-12-30 11:34:10|22156.02|22156.02|22156.02|22156.02|22156.02|22156.02|22156.02|22156.02|0
1609328070000|2020-12-30 11:34:30|22155.95|22155.95|22155.95|22155.95|22155.95|22155.95|22155.95|22155.95|0
1609328080000|2020-12-30 11:34:40|22155.83|22155.83|22154.63|22154.63|22155.89|22155.89|22154.41|22154.41|0
1609328100000|2020-12-30 11:35:00|22155.16|22155.16|22155.16|22155.16|22155.16|22155.16|22155.16|22155.16|0
1609328110000|2020-12-30 11:35:10|22156.55|22156.55|22156.87|22156.87|22157.33|22157.33|22156.55|22156.55|0
1609328130000|2020-12-30 11:35:30|22156.64|22156.64|22153.54|22153.54|22156.64|22156.64|22153.54|22153.54|0
1609328150000|2020-12-30 11:35:50|22154.91|22154.91|22161.41|22161.41|22161.62|22161.62|22154.91|22154.91|0
1609328160000|2020-12-30 11:36:00|22160.35|22160.35|22157.92|22157.92|22160.35|22160.35|22157.92|22157.92|0
1609328180000|2020-12-30 11:36:20|22158.14|22158.14|22159.89|22159.89|22159.89|22159.89|22158.14|22158.14|0
1609328190000|2020-12-30 11:36:30|22159.1|22159.1|22158.88|22158.88|22159.1|22159.1|22158.88|22158.88|0
1609328210000|2020-12-30 11:36:50|22160.2|22160.2|22159.62|22159.62|22160.4|22160.4|22159.62|22159.62|0
1609328220000|2020-12-30 11:37:00|22158.93|22158.93|22158.93|22158.93|22158.93|22158.93|22158.93|22158.93|0
1609328230000|2020-12-30 11:37:10|22159.62|22159.62|22160.91|22160.91|22160.91|22160.91|22159.62|22159.62|0
1609328250000|2020-12-30 11:37:30|22159.32|22159.32|22158.46|22158.46|22159.32|22159.32|22156.55|22156.55|0
1609328260000|2020-12-30 11:37:40|22151.16|22151.16|22148.28|22148.28|22151.16|22151.16|22148.28|22148.28|0
1609328270000|2020-12-30 11:37:50|22150.32|22150.32|22150.32|22150.32|22150.32|22150.32|22150.32|22150.32|0
1609328290000|2020-12-30 11:38:10|22150.58|22150.58|22149.19|22149.19|22150.58|22150.58|22149.19|22149.19|0
1609328300000|2020-12-30 11:38:20|22148.41|22148.41|22145.56|22145.56|22148.41|22148.41|22145.56|22145.56|0
1609328310000|2020-12-30 11:38:30|22147.72|22147.72|22147.72|22147.72|22147.72|22147.72|22147.72|22147.72|0
1609328330000|2020-12-30 11:38:50|22149.11|22149.11|22149.19|22149.19|22154.08|22154.08|22149.11|22149.11|0
1609328340000|2020-12-30 11:39:00|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|22148.41|0
1609328350000|2020-12-30 11:39:10|22150.85|22150.85|22151.54|22151.54|22151.54|22151.54|22150.85|22150.85|0
1609328370000|2020-12-30 11:39:30|22151.01|22151.01|22151.01|22151.01|22151.01|22151.01|22151.01|22151.01|0
1609328380000|2020-12-30 11:39:40|22151.54|22151.54|22152.92|22152.92|22152.92|22152.92|22151.54|22151.54|0
1609328390000|2020-12-30 11:39:50|22151.36|22151.36|22153.45|22153.45|22153.45|22153.45|22151.36|22151.36|0
1609328400000|2020-12-30 11:40:00|22151.89|22151.89|22151.89|22151.89|22151.89|22151.89|22151.89|22151.89|0
1609328410000|2020-12-30 11:40:10|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|22152.67|0
1609328420000|2020-12-30 11:40:20|22151.98|22151.98|22151.98|22151.98|22151.98|22151.98|22151.98|22151.98|0
1609328430000|2020-12-30 11:40:30|22152.46|22152.46|22153.99|22153.99|22153.99|22153.99|22151.93|22151.93|0
1609328440000|2020-12-30 11:40:40|22152.43|22152.43|22147.32|22147.32|22152.43|22152.43|22147.32|22147.32|0
1609328450000|2020-12-30 11:40:50|22146.26|22146.26|22146.26|22146.26|22146.26|22146.26|22146.26|22146.26|0
1609328470000|2020-12-30 11:41:10|22145.16|22145.16|22144.22|22144.22|22145.69|22145.69|22144.22|22144.22|0
1609328480000|2020-12-30 11:41:20|22143.98|22143.98|22140.13|22140.13|22143.98|22143.98|22140.13|22140.13|0
1609328490000|2020-12-30 11:41:30|22139.68|22139.68|22138.29|22138.29|22139.68|22139.68|22138.29|22138.29|0
1609328500000|2020-12-30 11:41:40|22136.73|22136.73|22136.73|22136.73|22137.51|22137.51|22136.73|22136.73|0
1609328510000|2020-12-30 11:41:50|22137.51|22137.51|22133.56|22133.56|22137.51|22137.51|22133.56|22133.56|0
1609328520000|2020-12-30 11:42:00|22132.78|22132.78|22129.22|22129.22|22132.78|22132.78|22129.22|22129.22|0
1609328540000|2020-12-30 11:42:20|22127.85|22127.85|22123.45|22123.45|22127.85|22127.85|22123.45|22123.45|0
1609328550000|2020-12-30 11:42:30|22124.77|22124.77|22125.85|22125.85|22126.14|22126.14|22124.77|22124.77|0
1609328560000|2020-12-30 11:42:40|22124.28|22124.28|22124.28|22124.28|22124.28|22124.28|22124.28|22124.28|0
1609328570000|2020-12-30 11:42:50|22125.07|22125.07|22125.14|22125.14|22125.14|22125.14|22125.07|22125.07|0
1609328580000|2020-12-30 11:43:00|22126.7|22126.7|22127.39|22127.39|22127.39|22127.39|22126.7|22126.7|0
1609328600000|2020-12-30 11:43:20|22128.45|22128.45|22132|22132|22132|22132|22128.45|22128.45|0
1609328630000|2020-12-30 11:43:50|22131.93|22131.93|22133.31|22133.31|22133.31|22133.31|22131.93|22131.93|0
1609328640000|2020-12-30 11:44:00|22134.09|22134.09|22133.41|22133.41|22134.09|22134.09|22133.41|22133.41|0
1609328650000|2020-12-30 11:44:10|22135.92|22135.92|22137.73|22137.73|22137.73|22137.73|22135.92|22135.92|0
1609328660000|2020-12-30 11:44:20|22136.35|22136.35|22136.35|22136.35|22136.35|22136.35|22136.35|22136.35|0
1609328670000|2020-12-30 11:44:30|22139.58|22139.58|22139.11|22139.11|22139.58|22139.58|22139.11|22139.11|0
1609328680000|2020-12-30 11:44:40|22139.6|22139.6|22139.78|22139.78|22139.78|22139.78|22139.6|22139.6|0
1609328690000|2020-12-30 11:44:50|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|22141.44|0
1609328710000|2020-12-30 11:45:10|22140.07|22140.07|22140.07|22140.07|22140.07|22140.07|22140.07|22140.07|0
1609328720000|2020-12-30 11:45:20|22138.68|22138.68|22138.68|22138.68|22138.68|22138.68|22138.68|22138.68|0
1609328740000|2020-12-30 11:45:40|22136.56|22136.56|22136.95|22136.95|22137.09|22137.09|22136.56|22136.56|0
1609328830000|2020-12-30 11:47:10|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|22136.73|0
1609328860000|2020-12-30 11:47:40|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|22135.35|0
1609328870000|2020-12-30 11:47:50|22135.41|22135.41|22136.1|22136.1|22136.1|22136.1|22135.41|22135.41|0
1609328890000|2020-12-30 11:48:10|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|22135.65|0
1609328910000|2020-12-30 11:48:30|22130.05|22130.05|22129.52|22129.52|22130.05|22130.05|22129.52|22129.52|0
1609328920000|2020-12-30 11:48:40|22130.3|22130.3|22130.3|22130.3|22130.3|22130.3|22130.3|22130.3|0
1609328930000|2020-12-30 11:48:50|22131.09|22131.09|22130.3|22130.3|22131.09|22131.09|22130.3|22130.3|0
1609328960000|2020-12-30 11:49:20|22128.73|22128.73|22128.73|22128.73|22128.73|22128.73|22128.73|22128.73|0
1609328970000|2020-12-30 11:49:30|22126.82|22126.82|22121.78|22121.78|22126.82|22126.82|22121.78|22121.78|0
1609328990000|2020-12-30 11:49:50|22121.85|22121.85|22121.85|22121.85|22121.85|22121.85|22121.85|22121.85|0
1609329010000|2020-12-30 11:50:10|22123.42|22123.42|22123.42|22123.42|22123.42|22123.42|22123.42|22123.42|0
1609329020000|2020-12-30 11:50:20|22123.19|22123.19|22123.19|22123.19|22123.19|22123.19|22123.19|22123.19|0
1609329030000|2020-12-30 11:50:30|22122.97|22122.97|22122.18|22122.18|22122.97|22122.97|22122.18|22122.18|0
1609329040000|2020-12-30 11:50:40|22124.1|22124.1|22124.1|22124.1|22124.1|22124.1|22124.1|22124.1|0
1609329050000|2020-12-30 11:50:50|22124.88|22124.88|22122.71|22122.71|22124.88|22124.88|22122.71|22122.71|0
1609329060000|2020-12-30 11:51:00|22123.57|22123.57|22123.04|22123.04|22123.57|22123.57|22123.04|22123.04|0
1609329110000|2020-12-30 11:51:50|22121.65|22121.65|22121.65|22121.65|22121.65|22121.65|22121.65|22121.65|0
1609329120000|2020-12-30 11:52:00|22121.12|22121.12|22121.12|22121.12|22121.12|22121.12|22121.12|22121.12|0
1609329130000|2020-12-30 11:52:10|22120.74|22120.74|22119.95|22119.95|22120.74|22120.74|22119.95|22119.95|0
1609329160000|2020-12-30 11:52:40|22120.74|22120.74|22119.95|22119.95|22120.74|22120.74|22119.95|22119.95|0
1609329170000|2020-12-30 11:52:50|22119.89|22119.89|22120.79|22120.79|22120.79|22120.79|22119.89|22119.89|0
1609329200000|2020-12-30 11:53:20|22119.73|22119.73|22120.14|22120.14|22120.26|22120.26|22118.35|22118.35|0
1609329210000|2020-12-30 11:53:30|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|0
1609329220000|2020-12-30 11:53:40|22118.67|22118.67|22118.67|22118.67|22118.67|22118.67|22118.67|22118.67|0
1609329230000|2020-12-30 11:53:50|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|22119.45|0
1609329270000|2020-12-30 11:54:30|22119|22119|22117.63|22117.63|22119|22119|22117.63|22117.63|0
1609329280000|2020-12-30 11:54:40|22117.56|22117.56|22118.25|22118.25|22118.25|22118.25|22117.56|22117.56|0
1609329300000|2020-12-30 11:55:00|22118.78|22118.78|22118.78|22118.78|22118.78|22118.78|22118.78|22118.78|0
1609329320000|2020-12-30 11:55:20|22118.68|22118.68|22118.68|22118.68|22118.68|22118.68|22118.68|22118.68|0
1609329340000|2020-12-30 11:55:40|22119.07|22119.07|22119.07|22119.07|22119.07|22119.07|22119.07|22119.07|0
1609329360000|2020-12-30 11:56:00|22117.69|22117.69|22117.69|22117.69|22117.69|22117.69|22117.69|22117.69|0
1609329370000|2020-12-30 11:56:10|22117.46|22117.46|22116.08|22116.08|22117.46|22117.46|22116.08|22116.08|0
1609329380000|2020-12-30 11:56:20|22117.64|22117.64|22117.64|22117.64|22117.64|22117.64|22117.64|22117.64|0
1609329420000|2020-12-30 11:57:00|22117.58|22117.58|22115.73|22115.73|22117.58|22117.58|22115.73|22115.73|0
1609329450000|2020-12-30 11:57:30|22114.35|22114.35|22114.35|22114.35|22114.35|22114.35|22114.35|22114.35|0
1609329460000|2020-12-30 11:57:40|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|22114.12|0
1609329470000|2020-12-30 11:57:50|22113.59|22113.59|22114.19|22114.19|22114.72|22114.72|22112.81|22112.81|0
1609329480000|2020-12-30 11:58:00|22117.32|22117.32|22115.76|22115.76|22117.32|22117.32|22115.76|22115.76|0
1609329490000|2020-12-30 11:58:10|22115.98|22115.98|22115.98|22115.98|22115.98|22115.98|22115.98|22115.98|0
1609329510000|2020-12-30 11:58:30|22117.37|22117.37|22118.75|22118.75|22118.75|22118.75|22117.37|22117.37|0
1609329530000|2020-12-30 11:58:50|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|22119.28|0
1609329540000|2020-12-30 11:59:00|22119.81|22119.81|22116.33|22116.33|22119.81|22119.81|22116.33|22116.33|0
1609329550000|2020-12-30 11:59:10|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|22114.74|0
1609329560000|2020-12-30 11:59:20|22114.21|22114.21|22111.63|22111.63|22114.21|22114.21|22111.63|22111.63|0
1609329590000|2020-12-30 11:59:50|22110.95|22110.95|22111.73|22111.73|22113.11|22113.11|22110.35|22110.35|0
1609329600000|2020-12-30 12:00:00|22108.96|22108.96|22107.39|22107.39|22108.96|22108.96|22107.39|22107.39|0
1609329610000|2020-12-30 12:00:10|22105.8|22105.8|22100.39|22100.39|22105.8|22105.8|22100.39|22100.39|0
1609329620000|2020-12-30 12:00:20|22099.7|22099.7|22099.63|22099.63|22099.7|22099.7|22099.63|22099.63|0
1609329630000|2020-12-30 12:00:30|22093.05|22093.05|22094.64|22094.64|22094.64|22094.64|22093.05|22093.05|0
1609329650000|2020-12-30 12:00:50|22094.52|22094.52|22094.52|22094.52|22094.52|22094.52|22094.52|22094.52|0
1609329660000|2020-12-30 12:01:00|22094.08|22094.08|22092.71|22092.71|22094.08|22094.08|22092.71|22092.71|0
1609329670000|2020-12-30 12:01:10|22092.48|22092.48|22093.71|22093.71|22093.71|22093.71|22092.48|22092.48|0
1609329680000|2020-12-30 12:01:20|22092.92|22092.92|22092.92|22092.92|22092.92|22092.92|22092.92|22092.92|0
1609329690000|2020-12-30 12:01:30|22093.61|22093.61|22093.61|22093.61|22093.61|22093.61|22093.61|22093.61|0
1609329700000|2020-12-30 12:01:40|22093.84|22093.84|22094.06|22094.06|22094.06|22094.06|22093.84|22093.84|0
1609329710000|2020-12-30 12:01:50|22094.85|22094.85|22094.85|22094.85|22094.85|22094.85|22094.85|22094.85|0
1609329720000|2020-12-30 12:02:00|22096.59|22096.59|22100.75|22100.75|22104.65|22104.65|22096.59|22096.59|0
1609329730000|2020-12-30 12:02:10|22100.52|22100.52|22097.75|22097.75|22100.52|22100.52|22097.75|22097.75|0
1609329740000|2020-12-30 12:02:20|22097.82|22097.82|22097.82|22097.82|22097.82|22097.82|22097.82|22097.82|0
1609329750000|2020-12-30 12:02:30|22098.35|22098.35|22098.35|22098.35|22098.35|22098.35|22098.35|22098.35|0
1609329780000|2020-12-30 12:03:00|22097.56|22097.56|22097.03|22097.03|22097.56|22097.56|22097.03|22097.03|0
1609329800000|2020-12-30 12:03:20|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|0
1609329860000|2020-12-30 12:04:20|22095.8|22095.8|22095.8|22095.8|22095.8|22095.8|22095.8|22095.8|0
1609329880000|2020-12-30 12:04:40|22094.74|22094.74|22094.21|22094.21|22094.74|22094.74|22094.21|22094.21|0
1609329890000|2020-12-30 12:04:50|22093.79|22093.79|22091.9|22091.9|22093.79|22093.79|22091.21|22091.21|0
1609329900000|2020-12-30 12:05:00|22091.71|22091.71|22091.71|22091.71|22091.71|22091.71|22091.71|22091.71|0
1609329910000|2020-12-30 12:05:10|22093.28|22093.28|22093.34|22093.34|22093.34|22093.34|22093.28|22093.28|0
1609329930000|2020-12-30 12:05:30|22093.12|22093.12|22093.12|22093.12|22093.12|22093.12|22093.12|22093.12|0
1609329940000|2020-12-30 12:05:40|22091.74|22091.74|22089.99|22089.99|22091.74|22091.74|22089.99|22089.99|0
1609329950000|2020-12-30 12:05:50|22088.61|22088.61|22088.61|22088.61|22088.61|22088.61|22088.61|22088.61|0
1609329970000|2020-12-30 12:06:10|22087.55|22087.55|22086.13|22086.13|22089.11|22089.11|22086.13|22086.13|0
1609329980000|2020-12-30 12:06:20|22086.01|22086.01|22084.11|22084.11|22086.01|22086.01|22083.58|22083.58|0
1609330000000|2020-12-30 12:06:40|22082.73|22082.73|22082.73|22082.73|22082.73|22082.73|22082.73|22082.73|0
1609330010000|2020-12-30 12:06:50|22081.67|22081.67|22081.67|22081.67|22081.67|22081.67|22081.67|22081.67|0
1609330020000|2020-12-30 12:07:00|22081.21|22081.21|22080.53|22080.53|22081.21|22081.21|22080.53|22080.53|0
1609330030000|2020-12-30 12:07:10|22081.31|22081.31|22081.31|22081.31|22081.31|22081.31|22081.31|22081.31|0
1609330050000|2020-12-30 12:07:30|22082.69|22082.69|22086.29|22086.29|22086.29|22086.29|22082.69|22082.69|0
1609330070000|2020-12-30 12:07:50|22087.07|22087.07|22087.07|22087.07|22087.07|22087.07|22087.07|22087.07|0
1609330080000|2020-12-30 12:08:00|22087.6|22087.6|22092.79|22092.79|22092.79|22092.79|22087.6|22087.6|0
1609330090000|2020-12-30 12:08:10|22092.1|22092.1|22092.1|22092.1|22092.1|22092.1|22092.1|22092.1|0
1609330110000|2020-12-30 12:08:30|22091.32|22091.32|22091.32|22091.32|22091.32|22091.32|22089.94|22089.94|0
1609330150000|2020-12-30 12:09:10|22090.54|22090.54|22090.54|22090.54|22090.54|22090.54|22090.54|22090.54|0
1609330170000|2020-12-30 12:09:30|22090.74|22090.74|22090.67|22090.67|22090.74|22090.74|22090.67|22090.67|0
1609330180000|2020-12-30 12:09:40|22090.6|22090.6|22089.04|22089.04|22090.6|22090.6|22089.04|22089.04|0
1609330200000|2020-12-30 12:10:00|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|22087.65|0
1609330220000|2020-12-30 12:10:20|22086.87|22086.87|22085.71|22085.71|22087.32|22087.32|22085.71|22085.71|0
1609330230000|2020-12-30 12:10:30|22085.02|22085.02|22085.02|22085.02|22085.02|22085.02|22085.02|22085.02|0
1609330240000|2020-12-30 12:10:40|22083.64|22083.64|22083.64|22083.64|22083.64|22083.64|22083.64|22083.64|0
1609330250000|2020-12-30 12:10:50|22083.95|22083.95|22085.84|22085.84|22085.96|22085.96|22083.95|22083.95|0
1609330260000|2020-12-30 12:11:00|22083.68|22083.68|22082.99|22082.99|22083.68|22083.68|22082.99|22082.99|0
1609330270000|2020-12-30 12:11:10|22082.3|22082.3|22082.3|22082.3|22082.3|22082.3|22082.3|22082.3|0
1609330280000|2020-12-30 12:11:20|22079.95|22079.95|22079.17|22079.17|22079.95|22079.95|22079.17|22079.17|0
1609330290000|2020-12-30 12:11:30|22077.58|22077.58|22076.19|22076.19|22077.58|22077.58|22076.19|22076.19|0
1609330310000|2020-12-30 12:11:50|22076.98|22076.98|22076.98|22076.98|22076.98|22076.98|22076.98|22076.98|0
1609330330000|2020-12-30 12:12:10|22077.51|22077.51|22077.51|22077.51|22077.51|22077.51|22077.51|22077.51|0
1609330340000|2020-12-30 12:12:20|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|22079.3|0
1609330350000|2020-12-30 12:12:30|22079.99|22079.99|22079.3|22079.3|22079.99|22079.99|22079.3|22079.3|0
1609330360000|2020-12-30 12:12:40|22081.85|22081.85|22083.16|22083.16|22085.07|22085.07|22081.85|22081.85|0
1609330370000|2020-12-30 12:12:50|22082.95|22082.95|22083.62|22083.62|22083.62|22083.62|22082.89|22082.89|0
1609330380000|2020-12-30 12:13:00|22082.93|22082.93|22082.93|22082.93|22082.93|22082.93|22082.93|22082.93|0
1609330390000|2020-12-30 12:13:10|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|22080.49|0
1609330410000|2020-12-30 12:13:30|22082.4|22082.4|22082.4|22082.4|22082.4|22082.4|22082.4|22082.4|0
1609330420000|2020-12-30 12:13:40|22082.59|22082.59|22082.59|22082.59|22082.59|22082.59|22082.59|22082.59|0
1609330430000|2020-12-30 12:13:50|22081.81|22081.81|22081.81|22081.81|22081.81|22081.81|22081.81|22081.81|0
1609330460000|2020-12-30 12:14:20|22080.42|22080.42|22080.73|22080.73|22080.95|22080.95|22080.42|22080.42|0
1609330470000|2020-12-30 12:14:30|22080.61|22080.61|22080.61|22080.61|22080.61|22080.61|22080.61|22080.61|0
1609330490000|2020-12-30 12:14:50|22080.5|22080.5|22080.5|22080.5|22080.5|22080.5|22080.5|22080.5|0
1609330500000|2020-12-30 12:15:00|22080.04|22080.04|22081.94|22081.94|22082.62|22082.62|22080.04|22080.04|0
1609330510000|2020-12-30 12:15:10|22082.47|22082.47|22082.01|22082.01|22082.47|22082.47|22082.01|22082.01|0
1609330520000|2020-12-30 12:15:20|22082.23|22082.23|22082.23|22082.23|22082.23|22082.23|22082.23|22082.23|0
1609330530000|2020-12-30 12:15:30|22080.85|22080.85|22080.85|22080.85|22081.63|22081.63|22080.85|22080.85|0
1609330540000|2020-12-30 12:15:40|22080.62|22080.62|22079.06|22079.06|22080.62|22080.62|22079.06|22079.06|0
1609330560000|2020-12-30 12:16:00|22078.82|22078.82|22078.7|22078.7|22078.82|22078.82|22078.7|22078.7|0
1609330570000|2020-12-30 12:16:10|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|22080.09|0
1609330600000|2020-12-30 12:16:40|22078.48|22078.48|22078.48|22078.48|22078.48|22078.48|22078.48|22078.48|0
1609330610000|2020-12-30 12:16:50|22077.42|22077.42|22077.3|22077.3|22077.42|22077.42|22077.3|22077.3|0
1609330620000|2020-12-30 12:17:00|22077.83|22077.83|22075.39|22075.39|22077.83|22077.83|22075.39|22075.39|0
1609330640000|2020-12-30 12:17:20|22074|22074|22073.32|22073.32|22074|22074|22073.32|22073.32|0
1609330660000|2020-12-30 12:17:40|22072.79|22072.79|22072.79|22072.79|22072.79|22072.79|22072.79|22072.79|0
1609330680000|2020-12-30 12:18:00|22073.32|22073.32|22073.32|22073.32|22073.32|22073.32|22073.32|22073.32|0
1609330700000|2020-12-30 12:18:20|22076.6|22076.6|22082.22|22082.22|22082.22|22082.22|22076.6|22076.6|0
1609330720000|2020-12-30 12:18:40|22087.8|22087.8|22086.42|22086.42|22087.8|22087.8|22086.42|22086.42|0
1609330740000|2020-12-30 12:19:00|22085.64|22085.64|22084.85|22084.85|22085.64|22085.64|22084.85|22084.85|0
1609330750000|2020-12-30 12:19:10|22084.32|22084.32|22084.32|22084.32|22084.32|22084.32|22084.32|22084.32|0
1609330770000|2020-12-30 12:19:30|22085.38|22085.38|22089.14|22089.14|22089.14|22089.14|22085.38|22085.38|0
1609330780000|2020-12-30 12:19:40|22092|22092|22092.98|22092.98|22092.98|22092.98|22092|22092|0
1609330800000|2020-12-30 12:20:00|22091.92|22091.92|22091.92|22091.92|22091.92|22091.92|22091.92|22091.92|0
1609330810000|2020-12-30 12:20:10|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|0
1609330820000|2020-12-30 12:20:20|22095.42|22095.42|22095.42|22095.42|22095.42|22095.42|22095.42|22095.42|0
1609330830000|2020-12-30 12:20:30|22096.11|22096.11|22096.11|22096.11|22096.11|22096.11|22096.11|22096.11|0
1609330840000|2020-12-30 12:20:40|22096.23|22096.23|22097.58|22097.58|22097.58|22097.58|22096.23|22096.23|0
1609330850000|2020-12-30 12:20:50|22097.8|22097.8|22098.17|22098.17|22098.86|22098.86|22097.8|22097.8|0
1609330870000|2020-12-30 12:21:10|22106.97|22106.97|22108.03|22108.03|22108.03|22108.03|22106.97|22106.97|0
1609330890000|2020-12-30 12:21:30|22107.25|22107.25|22107.32|22107.32|22107.32|22107.32|22107.25|22107.25|0
1609330900000|2020-12-30 12:21:40|22103.17|22103.17|22103.17|22103.17|22103.17|22103.17|22103.17|22103.17|0
1609330910000|2020-12-30 12:21:50|22105.56|22105.56|22104.78|22104.78|22105.56|22105.56|22104.78|22104.78|0
1609330920000|2020-12-30 12:22:00|22104.1|22104.1|22104.1|22104.1|22104.1|22104.1|22104.1|22104.1|0
1609330930000|2020-12-30 12:22:10|22104.22|22104.22|22104.22|22104.22|22104.22|22104.22|22104.22|22104.22|0
1609330940000|2020-12-30 12:22:20|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|22103.53|0
1609330950000|2020-12-30 12:22:30|22101.96|22101.96|22098.56|22098.56|22101.96|22101.96|22098.56|22098.56|0
1609330970000|2020-12-30 12:22:50|22097.87|22097.87|22097.87|22097.87|22097.87|22097.87|22097.87|22097.87|0
1609330980000|2020-12-30 12:23:00|22099.12|22099.12|22098.72|22098.72|22100.1|22100.1|22098.72|22098.72|0
1609330990000|2020-12-30 12:23:10|22098.94|22098.94|22096.78|22096.78|22098.94|22098.94|22096.78|22096.78|0
1609331000000|2020-12-30 12:23:20|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|22096.25|0
1609331010000|2020-12-30 12:23:30|22094.86|22094.86|22094.86|22094.86|22094.86|22094.86|22094.86|22094.86|0
1609331020000|2020-12-30 12:23:40|22094.98|22094.98|22101.03|22101.03|22101.03|22101.03|22094.98|22094.98|0
1609331030000|2020-12-30 12:23:50|22103.8|22103.8|22103.8|22103.8|22103.8|22103.8|22103.8|22103.8|0
1609331040000|2020-12-30 12:24:00|22104.33|22104.33|22104.33|22104.33|22104.33|22104.33|22104.33|22104.33|0
1609331050000|2020-12-30 12:24:10|22104.52|22104.52|22104.52|22104.52|22104.52|22104.52|22104.52|22104.52|0
1609331060000|2020-12-30 12:24:20|22107.29|22107.29|22107.55|22107.55|22107.55|22107.55|22107.29|22107.29|0
1609331070000|2020-12-30 12:24:30|22109.12|22109.12|22109.12|22109.12|22109.12|22109.12|22109.12|22109.12|0
1609331080000|2020-12-30 12:24:40|22108.33|22108.33|22105.56|22105.56|22108.33|22108.33|22105.56|22105.56|0
1609331100000|2020-12-30 12:25:00|22103.97|22103.97|22100.04|22100.04|22103.97|22103.97|22100.04|22100.04|0
1609331120000|2020-12-30 12:25:20|22102.81|22102.81|22102.81|22102.81|22102.81|22102.81|22102.81|22102.81|0
1609331170000|2020-12-30 12:26:10|22102.12|22102.12|22102.12|22102.12|22102.12|22102.12|22102.12|22102.12|0
1609331200000|2020-12-30 12:26:40|22101.93|22101.93|22102.64|22102.64|22102.64|22102.64|22101.93|22101.93|0
1609331220000|2020-12-30 12:27:00|22102.42|22102.42|22104.01|22104.01|22104.01|22104.01|22102.42|22102.42|0
1609331230000|2020-12-30 12:27:10|22104.7|22104.7|22104.7|22104.7|22104.7|22104.7|22104.7|22104.7|0
1609331240000|2020-12-30 12:27:20|22106.17|22106.17|22110.22|22110.22|22110.22|22110.22|22106.17|22106.17|0
1609331250000|2020-12-30 12:27:30|22109.53|22109.53|22109.53|22109.53|22109.53|22109.53|22109.53|22109.53|0
1609331260000|2020-12-30 12:27:40|22109.3|22109.3|22109.5|22109.5|22109.5|22109.5|22107.5|22107.5|0
1609331280000|2020-12-30 12:28:00|22108.84|22108.84|22108.15|22108.15|22108.84|22108.84|22108.15|22108.15|0
1609331290000|2020-12-30 12:28:10|22107.92|22107.92|22106.35|22106.35|22107.92|22107.92|22106.35|22106.35|0
1609331310000|2020-12-30 12:28:30|22105.29|22105.29|22105.29|22105.29|22105.29|22105.29|22105.29|22105.29|0
1609331320000|2020-12-30 12:28:40|22106.42|22106.42|22106.69|22106.69|22107.48|22107.48|22106.42|22106.42|0
1609331330000|2020-12-30 12:28:50|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|22105.63|0
1609331360000|2020-12-30 12:29:20|22101.3|22101.3|22099.64|22099.64|22101.3|22101.3|22099.64|22099.64|0
1609331370000|2020-12-30 12:29:30|22099.71|22099.71|22099.71|22099.71|22099.71|22099.71|22099.71|22099.71|0
1609331380000|2020-12-30 12:29:40|22103.56|22103.56|22101.69|22101.69|22103.56|22103.56|22101.3|22101.3|0
1609331400000|2020-12-30 12:30:00|22102.22|22102.22|22102.22|22102.22|22102.22|22102.22|22102.22|22102.22|0
1609331410000|2020-12-30 12:30:10|22100.83|22100.83|22100.69|22100.69|22100.83|22100.83|22100.69|22100.69|0
1609331420000|2020-12-30 12:30:20|22100.58|22100.58|22100.58|22100.58|22100.58|22100.58|22100.58|22100.58|0
1609331450000|2020-12-30 12:30:50|22099.72|22099.72|22098.35|22098.35|22099.72|22099.72|22098.35|22098.35|0
1609331460000|2020-12-30 12:31:00|22097.45|22097.45|22095.46|22095.46|22097.45|22097.45|22095.46|22095.46|0
1609331470000|2020-12-30 12:31:10|22094.93|22094.93|22094.4|22094.4|22094.93|22094.93|22094.4|22094.4|0
1609331480000|2020-12-30 12:31:20|22099.62|22099.62|22101.14|22101.14|22101.14|22101.14|22099.62|22099.62|0
1609331510000|2020-12-30 12:31:50|22100.46|22100.46|22100.46|22100.46|22100.46|22100.46|22100.46|22100.46|0
1609331530000|2020-12-30 12:32:10|22101.24|22101.24|22102.3|22102.3|22103.08|22103.08|22101.24|22101.24|0
1609331570000|2020-12-30 12:32:50|22103.5|22103.5|22102.6|22102.6|22103.5|22103.5|22102.6|22102.6|0
1609331580000|2020-12-30 12:33:00|22101.22|22101.22|22101.22|22101.22|22101.22|22101.22|22101.22|22101.22|0
1609331600000|2020-12-30 12:33:20|22102.6|22102.6|22102.6|22102.6|22102.6|22102.6|22102.6|22102.6|0
1609331610000|2020-12-30 12:33:30|22102.53|22102.53|22101.26|22101.26|22102.53|22102.53|22101.26|22101.26|0
1609331620000|2020-12-30 12:33:40|22100.82|22100.82|22100.82|22100.82|22100.82|22100.82|22100.82|22100.82|0
1609331630000|2020-12-30 12:33:50|22103.27|22103.27|22102.58|22102.58|22103.27|22103.27|22102.58|22102.58|0
1609331640000|2020-12-30 12:34:00|22101.8|22101.8|22101.8|22101.8|22101.8|22101.8|22101.8|22101.8|0
1609331650000|2020-12-30 12:34:10|22101.02|22101.02|22096.73|22096.73|22101.02|22101.02|22096.73|22096.73|0
1609331660000|2020-12-30 12:34:20|22096.2|22096.2|22096.13|22096.13|22096.27|22096.27|22096.13|22096.13|0
1609331670000|2020-12-30 12:34:30|22096.01|22096.01|22096.01|22096.01|22096.01|22096.01|22096.01|22096.01|0
1609331700000|2020-12-30 12:35:00|22097.39|22097.39|22101.45|22101.45|22101.45|22101.45|22097.39|22097.39|0
1609331710000|2020-12-30 12:35:10|22101.58|22101.58|22101.58|22101.58|22101.58|22101.58|22101.36|22101.36|0
1609331720000|2020-12-30 12:35:20|22101.77|22101.77|22100.4|22100.4|22101.77|22101.77|22100.4|22100.4|0
1609331740000|2020-12-30 12:35:40|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|22100.62|0
1609331750000|2020-12-30 12:35:50|22101.99|22101.99|22108.88|22108.88|22108.88|22108.88|22101.99|22101.99|0
1609331760000|2020-12-30 12:36:00|22111.25|22111.25|22109.87|22109.87|22111.25|22111.25|22109.87|22109.87|0
1609331770000|2020-12-30 12:36:10|22109.93|22109.93|22109.93|22109.93|22109.93|22109.93|22109.93|22109.93|0
1609331780000|2020-12-30 12:36:20|22108.56|22108.56|22108.56|22108.56|22108.56|22108.56|22108.56|22108.56|0
1609331790000|2020-12-30 12:36:30|22108.63|22108.63|22108.63|22108.63|22108.63|22108.63|22108.63|22108.63|0
1609331800000|2020-12-30 12:36:40|22108.41|22108.41|22108.41|22108.41|22108.41|22108.41|22108.41|22108.41|0
1609331810000|2020-12-30 12:36:50|22109.79|22109.79|22107.29|22107.29|22109.79|22109.79|22107.29|22107.29|0
1609331820000|2020-12-30 12:37:00|22106.61|22106.61|22105.92|22105.92|22106.61|22106.61|22105.92|22105.92|0
1609331850000|2020-12-30 12:37:30|22105.14|22105.14|22105.14|22105.14|22105.14|22105.14|22105.14|22105.14|0
1609331860000|2020-12-30 12:37:40|22105.67|22105.67|22105.67|22105.67|22105.67|22105.67|22105.67|22105.67|0
1609331880000|2020-12-30 12:38:00|22104.98|22104.98|22103.71|22103.71|22104.98|22104.98|22103.71|22103.71|0
1609331890000|2020-12-30 12:38:10|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|22104.49|0
1609331900000|2020-12-30 12:38:20|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|0
1609331930000|2020-12-30 12:38:50|22107.68|22107.68|22109.27|22109.27|22109.27|22109.27|22107.68|22107.68|0
1609331940000|2020-12-30 12:39:00|22108.59|22108.59|22110.66|22110.66|22110.66|22110.66|22108.59|22108.59|0
1609331980000|2020-12-30 12:39:40|22107.89|22107.89|22106.3|22106.3|22107.89|22107.89|22106.3|22106.3|0
1609331990000|2020-12-30 12:39:50|22105.61|22105.61|22109.42|22109.42|22109.42|22109.42|22105.61|22105.61|0
1609332010000|2020-12-30 12:40:10|22107.83|22107.83|22103.68|22103.68|22107.83|22107.83|22103.68|22103.68|0
1609332020000|2020-12-30 12:40:20|22102.62|22102.62|22102.49|22102.49|22102.62|22102.62|22101.96|22101.96|0
1609332030000|2020-12-30 12:40:30|22102.61|22102.61|22102.37|22102.37|22102.61|22102.61|22101.69|22101.69|0
1609332040000|2020-12-30 12:40:40|22102.15|22102.15|22103.53|22103.53|22103.53|22103.53|22102.15|22102.15|0
1609332060000|2020-12-30 12:41:00|22104.92|22104.92|22104.92|22104.92|22104.92|22104.92|22104.92|22104.92|0
1609332070000|2020-12-30 12:41:10|22104.85|22104.85|22106.59|22106.59|22106.82|22106.82|22104.85|22104.85|0
1609332080000|2020-12-30 12:41:20|22105.81|22105.81|22105.81|22105.81|22105.81|22105.81|22105.81|22105.81|0
1609332090000|2020-12-30 12:41:30|22107.19|22107.19|22107.19|22107.19|22107.19|22107.19|22107.19|22107.19|0
1609332100000|2020-12-30 12:41:40|22104.42|22104.42|22104.42|22104.42|22104.42|22104.42|22104.42|22104.42|0
1609332120000|2020-12-30 12:42:00|22104.19|22104.19|22102.28|22102.28|22104.19|22104.19|22102.28|22102.28|0
1609332130000|2020-12-30 12:42:10|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|22101.59|0
1609332140000|2020-12-30 12:42:20|22102.97|22102.97|22100.32|22100.32|22102.97|22102.97|22100.32|22100.32|0
1609332170000|2020-12-30 12:42:50|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|0
1609332190000|2020-12-30 12:43:10|22098.07|22098.07|22098.07|22098.07|22098.07|22098.07|22098.07|22098.07|0
1609332210000|2020-12-30 12:43:30|22099.44|22099.44|22099.44|22099.44|22100.5|22100.5|22099.44|22099.44|0
1609332220000|2020-12-30 12:43:40|22099.38|22099.38|22098.7|22098.7|22099.38|22099.38|22098.7|22098.7|0
1609332230000|2020-12-30 12:43:50|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|0
1609332260000|2020-12-30 12:44:20|22098.8|22098.8|22097.8|22097.8|22098.8|22098.8|22094.62|22094.62|0
1609332280000|2020-12-30 12:44:40|22096.41|22096.41|22098.55|22098.55|22098.55|22098.55|22096.41|22096.41|0
1609332290000|2020-12-30 12:44:50|22099.94|22099.94|22099.87|22099.87|22099.94|22099.94|22099.87|22099.87|0
1609332300000|2020-12-30 12:45:00|22098.48|22098.48|22098.48|22098.48|22098.48|22098.48|22098.48|22098.48|0
1609332310000|2020-12-30 12:45:10|22099.87|22099.87|22097.1|22097.1|22099.87|22099.87|22097.1|22097.1|0
1609332320000|2020-12-30 12:45:20|22098.16|22098.16|22099.47|22099.47|22099.47|22099.47|22098.16|22098.16|0
1609332340000|2020-12-30 12:45:40|22100.16|22100.16|22099.47|22099.47|22100.16|22100.16|22099.47|22099.47|0
1609332350000|2020-12-30 12:45:50|22098.79|22098.79|22098.79|22098.79|22098.79|22098.79|22098|22098|0
1609332360000|2020-12-30 12:46:00|22099.57|22099.57|22098.9|22098.9|22099.57|22099.57|22098.9|22098.9|0
1609332370000|2020-12-30 12:46:10|22099.59|22099.59|22099.59|22099.59|22099.59|22099.59|22099.59|22099.59|0
1609332380000|2020-12-30 12:46:20|22100.28|22100.28|22099.36|22099.36|22100.28|22100.28|22099.36|22099.36|0
1609332390000|2020-12-30 12:46:30|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|22102.13|0
1609332420000|2020-12-30 12:47:00|22103.19|22103.19|22103.19|22103.19|22103.19|22103.19|22103.19|22103.19|0
1609332430000|2020-12-30 12:47:10|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|22103.97|0
1609332440000|2020-12-30 12:47:20|22102.59|22102.59|22102.59|22102.59|22102.59|22102.59|22102.59|22102.59|0
1609332450000|2020-12-30 12:47:30|22103.12|22103.12|22103.44|22103.44|22103.44|22103.44|22103.12|22103.12|0
1609332460000|2020-12-30 12:47:40|22102.91|22102.91|22100.75|22100.75|22102.91|22102.91|22100.75|22100.75|0
1609332490000|2020-12-30 12:48:10|22099.18|22099.18|22099.96|22099.96|22099.96|22099.96|22099.18|22099.18|0
1609332500000|2020-12-30 12:48:20|22099.9|22099.9|22099.9|22099.9|22099.9|22099.9|22099.9|22099.9|0
1609332520000|2020-12-30 12:48:40|22102.87|22102.87|22102.19|22102.19|22102.87|22102.87|22102.19|22102.19|0
1609332530000|2020-12-30 12:48:50|22102.86|22102.86|22102.19|22102.19|22102.86|22102.86|22102.19|22102.19|0
1609332540000|2020-12-30 12:49:00|22102.64|22102.64|22103.17|22103.17|22103.17|22103.17|22102.64|22102.64|0
1609332560000|2020-12-30 12:49:20|22104.55|22104.55|22105.68|22105.68|22105.68|22105.68|22104.55|22104.55|0
1609332570000|2020-12-30 12:49:30|22105.15|22105.15|22105.15|22105.15|22105.15|22105.15|22105.15|22105.15|0
1609332600000|2020-12-30 12:50:00|22105.29|22105.29|22106.9|22106.9|22106.9|22106.9|22104.76|22104.76|0
1609332630000|2020-12-30 12:50:30|22105.51|22105.51|22106.06|22106.06|22106.66|22106.66|22105.28|22105.28|0
1609332640000|2020-12-30 12:50:40|22105.87|22105.87|22106.93|22106.93|22106.93|22106.93|22105.87|22105.87|0
1609332650000|2020-12-30 12:50:50|22107.71|22107.71|22106.15|22106.15|22107.71|22107.71|22106.15|22106.15|0
1609332660000|2020-12-30 12:51:00|22106.03|22106.03|22106.03|22106.03|22106.03|22106.03|22106.03|22106.03|0
1609332670000|2020-12-30 12:51:10|22105.5|22105.5|22104.97|22104.97|22105.5|22105.5|22104.97|22104.97|0
1609332700000|2020-12-30 12:51:40|22104.9|22104.9|22104.83|22104.83|22104.9|22104.9|22104.83|22104.83|0
1609332710000|2020-12-30 12:51:50|22104.15|22104.15|22104.15|22104.15|22104.15|22104.15|22104.15|22104.15|0
1609332730000|2020-12-30 12:52:10|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|22103.71|0
1609332780000|2020-12-30 12:53:00|22102.93|22102.93|22102.93|22102.93|22102.93|22102.93|22102.93|22102.93|0
1609332790000|2020-12-30 12:53:10|22102.7|22102.7|22102.7|22102.7|22102.7|22102.7|22102.7|22102.7|0
1609332800000|2020-12-30 12:53:20|22102.01|22102.01|22102.01|22102.01|22102.01|22102.01|22102.01|22102.01|0
1609332840000|2020-12-30 12:54:00|22103.4|22103.4|22103.4|22103.4|22103.4|22103.4|22103.4|22103.4|0
1609332870000|2020-12-30 12:54:30|22102.01|22102.01|22098.31|22098.31|22102.01|22102.01|22098.31|22098.31|0
1609332880000|2020-12-30 12:54:40|22097.62|22097.62|22097.62|22097.62|22097.62|22097.62|22097.62|22097.62|0
1609332890000|2020-12-30 12:54:50|22097.39|22097.39|22096.4|22096.4|22097.39|22097.39|22095.95|22095.95|0
1609332900000|2020-12-30 12:55:00|22095.34|22095.34|22095.87|22095.87|22095.87|22095.87|22095.34|22095.34|0
1609332910000|2020-12-30 12:55:10|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|0
1609332930000|2020-12-30 12:55:30|22097.44|22097.44|22097.44|22097.44|22097.44|22097.44|22097.44|22097.44|0
1609332940000|2020-12-30 12:55:40|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|22096.66|0
1609332950000|2020-12-30 12:55:50|22096.13|22096.13|22092.14|22092.14|22096.13|22096.13|22092.14|22092.14|0
1609332970000|2020-12-30 12:56:10|22090.57|22090.57|22089.54|22089.54|22090.57|22090.57|22089.54|22089.54|0
1609333000000|2020-12-30 12:56:40|22088.85|22088.85|22088.71|22088.71|22088.85|22088.85|22088.71|22088.71|0
1609333010000|2020-12-30 12:56:50|22090.09|22090.09|22090.09|22090.09|22090.09|22090.09|22090.09|22090.09|0
1609333030000|2020-12-30 12:57:10|22089.89|22089.89|22089.89|22089.89|22089.89|22089.89|22089.89|22089.89|0
1609333050000|2020-12-30 12:57:30|22089.82|22089.82|22089.66|22089.66|22090.34|22090.34|22089.66|22089.66|0
1609333060000|2020-12-30 12:57:40|22089.89|22089.89|22091.27|22091.27|22091.27|22091.27|22089.89|22089.89|0
1609333070000|2020-12-30 12:57:50|22091.15|22091.15|22092.16|22092.16|22092.16|22092.16|22091.15|22091.15|0
1609333080000|2020-12-30 12:58:00|22092.22|22092.22|22095.43|22095.43|22095.43|22095.43|22092.22|22092.22|0
1609333100000|2020-12-30 12:58:20|22095.2|22095.2|22094.86|22094.86|22095.2|22095.2|22094.86|22094.86|0
1609333110000|2020-12-30 12:58:30|22094.74|22094.74|22094.74|22094.74|22094.74|22094.74|22094.74|22094.74|0
1609333120000|2020-12-30 12:58:40|22094.6|22094.6|22094.6|22094.6|22094.6|22094.6|22094.6|22094.6|0
1609333140000|2020-12-30 12:59:00|22094.72|22094.72|22094.72|22094.72|22094.72|22094.72|22094.72|22094.72|0
1609333150000|2020-12-30 12:59:10|22095.17|22095.17|22095.05|22095.05|22095.29|22095.29|22095.05|22095.05|0
1609333160000|2020-12-30 12:59:20|22097.7|22097.7|22097.7|22097.7|22097.7|22097.7|22097.7|22097.7|0
1609333170000|2020-12-30 12:59:30|22096.64|22096.64|22095.36|22095.36|22096.64|22096.64|22094.54|22094.54|0
1609333180000|2020-12-30 12:59:40|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|22093.3|0
1609333190000|2020-12-30 12:59:50|22092.61|22092.61|22092.61|22092.61|22092.61|22092.61|22092.61|22092.61|0
1609333200000|2020-12-30 13:00:00|22092.83|22092.83|22092.83|22092.83|22092.83|22092.83|22092.83|22092.83|0
1609333210000|2020-12-30 13:00:10|22094.21|22094.21|22092.83|22092.83|22094.21|22094.21|22092.83|22092.83|0
1609333220000|2020-12-30 13:00:20|22092.14|22092.14|22092.14|22092.14|22092.14|22092.14|22092.14|22092.14|0
1609333230000|2020-12-30 13:00:30|22091.08|22091.08|22090.97|22090.97|22091.08|22091.08|22090.97|22090.97|0
1609333240000|2020-12-30 13:00:40|22090.85|22090.85|22092.3|22092.3|22092.3|22092.3|22090.73|22090.73|0
1609333250000|2020-12-30 13:00:50|22092.37|22092.37|22089.46|22089.46|22092.44|22092.44|22089.46|22089.46|0
1609333280000|2020-12-30 13:01:20|22088.77|22088.77|22088.77|22088.77|22088.77|22088.77|22088.77|22088.77|0
1609333290000|2020-12-30 13:01:30|22087.71|22087.71|22087.71|22087.71|22087.71|22087.71|22087.71|22087.71|0
1609333300000|2020-12-30 13:01:40|22086.15|22086.15|22086.65|22086.65|22086.83|22086.83|22086.15|22086.15|0
1609333310000|2020-12-30 13:01:50|22085.27|22085.27|22082.29|22082.29|22085.27|22085.27|22082.29|22082.29|0
1609333320000|2020-12-30 13:02:00|22080.72|22080.72|22080.72|22080.72|22080.72|22080.72|22080.72|22080.72|0
1609333350000|2020-12-30 13:02:30|22080.04|22080.04|22080.04|22080.04|22080.04|22080.04|22080.04|22080.04|0
1609333370000|2020-12-30 13:02:50|22079.51|22079.51|22079.6|22079.6|22079.6|22079.6|22079.37|22079.37|0
1609333430000|2020-12-30 13:03:50|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|22078.22|0
1609333440000|2020-12-30 13:04:00|22076.84|22076.84|22076.84|22076.84|22076.84|22076.84|22076.84|22076.84|0
1609333450000|2020-12-30 13:04:10|22076.31|22076.31|22076.31|22076.31|22076.31|22076.31|22076.31|22076.31|0
1609333470000|2020-12-30 13:04:30|22076.84|22076.84|22072.83|22072.83|22076.84|22076.84|22072.83|22072.83|0
1609333480000|2020-12-30 13:04:40|22072.61|22072.61|22066.33|22066.33|22072.61|22072.61|22066.33|22066.33|0
1609333490000|2020-12-30 13:04:50|22066.1|22066.1|22063.17|22063.17|22066.1|22066.1|22063.17|22063.17|0
1609333500000|2020-12-30 13:05:00|22063.05|22063.05|22062.68|22062.68|22063.74|22063.74|22062.68|22062.68|0
1609333510000|2020-12-30 13:05:10|22061.29|22061.29|22060.51|22060.51|22061.29|22061.29|22060.51|22060.51|0
1609333530000|2020-12-30 13:05:30|22057.74|22057.74|22056.93|22056.93|22057.74|22057.74|22056.93|22056.93|0
1609333550000|2020-12-30 13:05:50|22057.46|22057.46|22057.46|22057.46|22057.46|22057.46|22057.46|22057.46|0
1609333560000|2020-12-30 13:06:00|22060.23|22060.23|22062.83|22062.83|22062.83|22062.83|22060.23|22060.23|0
1609333570000|2020-12-30 13:06:10|22062.04|22062.04|22062.49|22062.49|22062.49|22062.49|22062.04|22062.04|0
1609333580000|2020-12-30 13:06:20|22062.72|22062.72|22063.63|22063.63|22063.63|22063.63|22062.72|22062.72|0
1609333590000|2020-12-30 13:06:30|22064.42|22064.42|22064.42|22064.42|22064.42|22064.42|22064.42|22064.42|0
1609333600000|2020-12-30 13:06:40|22064.95|22064.95|22066.5|22066.5|22066.5|22066.5|22064.95|22064.95|0
1609333610000|2020-12-30 13:06:50|22070.65|22070.65|22070.65|22070.65|22070.65|22070.65|22070.65|22070.65|0
1609333630000|2020-12-30 13:07:10|22072.02|22072.02|22072.02|22072.02|22072.02|22072.02|22072.02|22072.02|0
1609333640000|2020-12-30 13:07:20|22074.79|22074.79|22083.33|22083.33|22083.33|22083.33|22074.79|22074.79|0
1609333650000|2020-12-30 13:07:30|22083.86|22083.86|22083.86|22083.86|22083.86|22083.86|22083.86|22083.86|0
1609333660000|2020-12-30 13:07:40|22085.45|22085.45|22086.24|22086.24|22086.24|22086.24|22085.45|22085.45|0
1609333670000|2020-12-30 13:07:50|22084.67|22084.67|22083.89|22083.89|22084.67|22084.67|22083.89|22083.89|0
1609333680000|2020-12-30 13:08:00|22082.83|22082.83|22076.15|22076.15|22082.83|22082.83|22076.15|22076.15|0
1609333690000|2020-12-30 13:08:10|22075.7|22075.7|22073.79|22073.79|22075.7|22075.7|22073.79|22073.79|0
1609333700000|2020-12-30 13:08:20|22071.43|22071.43|22072.65|22072.65|22072.65|22072.65|22071.43|22071.43|0
1609333710000|2020-12-30 13:08:30|22072.72|22072.72|22072.72|22072.72|22072.72|22072.72|22072.72|22072.72|0
1609333730000|2020-12-30 13:08:50|22069.28|22069.28|22064.96|22064.96|22069.28|22069.28|22064.96|22064.96|0
1609333760000|2020-12-30 13:09:20|22065.49|22065.49|22066.18|22066.18|22066.18|22066.18|22065.49|22065.49|0
1609333770000|2020-12-30 13:09:30|22066.96|22066.96|22068.33|22068.33|22068.33|22068.33|22066.96|22066.96|0
1609333780000|2020-12-30 13:09:40|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|22068.54|0
1609333790000|2020-12-30 13:09:50|22071.72|22071.72|22071.72|22071.72|22071.72|22071.72|22071.72|22071.72|0
1609333800000|2020-12-30 13:10:00|22072.5|22072.5|22074.31|22074.31|22074.31|22074.31|22072.5|22072.5|0
1609333830000|2020-12-30 13:10:30|22093.18|22093.18|22089.88|22089.88|22093.18|22093.18|22089.88|22089.88|0
1609333860000|2020-12-30 13:11:00|22090.94|22090.94|22095.03|22095.03|22095.03|22095.03|22090.94|22090.94|0
1609333870000|2020-12-30 13:11:10|22093.11|22093.11|22093.11|22093.11|22093.11|22093.11|22093.11|22093.11|0
1609333880000|2020-12-30 13:11:20|22093.23|22093.23|22093.23|22093.23|22093.23|22093.23|22093.23|22093.23|0
1609333900000|2020-12-30 13:11:40|22092.55|22092.55|22093.3|22093.3|22093.3|22093.3|22092.55|22092.55|0
1609333910000|2020-12-30 13:11:50|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|22092.52|0
1609333930000|2020-12-30 13:12:10|22092.87|22092.87|22093.65|22093.65|22093.65|22093.65|22092.87|22092.87|0
1609333940000|2020-12-30 13:12:20|22094.1|22094.1|22094.1|22094.1|22094.1|22094.1|22094.1|22094.1|0
1609333950000|2020-12-30 13:12:30|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|22098.01|0
1609333960000|2020-12-30 13:12:40|22099.39|22099.39|22099.39|22099.39|22099.39|22099.39|22099.39|22099.39|0
1609333970000|2020-12-30 13:12:50|22099.58|22099.58|22099.58|22099.58|22099.58|22099.58|22099.58|22099.58|0
1609333990000|2020-12-30 13:13:10|22100.37|22100.37|22100.37|22100.37|22100.37|22100.37|22100.37|22100.37|0
1609334000000|2020-12-30 13:13:20|22101.75|22101.75|22103.99|22103.99|22106.44|22106.44|22101.75|22101.75|0
1609334010000|2020-12-30 13:13:30|22102.43|22102.43|22113.13|22113.13|22113.13|22113.13|22102.43|22102.43|0
1609334020000|2020-12-30 13:13:40|22111.54|22111.54|22111.54|22111.54|22111.54|22111.54|22111.54|22111.54|0
1609334040000|2020-12-30 13:14:00|22113.13|22113.13|22107.97|22107.97|22113.92|22113.92|22107.97|22107.97|0
1609334050000|2020-12-30 13:14:10|22107.74|22107.74|22107.97|22107.97|22107.97|22107.97|22107.52|22107.52|0
1609334060000|2020-12-30 13:14:20|22103.55|22103.55|22101.5|22101.5|22103.55|22103.55|22101.5|22101.5|0
1609334080000|2020-12-30 13:14:40|22105.18|22105.18|22105.18|22105.18|22105.18|22105.18|22105.18|22105.18|0
1609334090000|2020-12-30 13:14:50|22106.46|22106.46|22104.16|22104.16|22106.46|22106.46|22104.16|22104.16|0
1609334100000|2020-12-30 13:15:00|22103.86|22103.86|22104.39|22104.39|22104.39|22104.39|22103.33|22103.33|0
1609334110000|2020-12-30 13:15:10|22104.45|22104.45|22104.19|22104.19|22104.45|22104.45|22104.19|22104.19|0
1609334120000|2020-12-30 13:15:20|22105.51|22105.51|22112.2|22112.2|22112.2|22112.2|22105.51|22105.51|0
1609334140000|2020-12-30 13:15:40|22111.14|22111.14|22109.77|22109.77|22111.14|22111.14|22109.08|22109.08|0
1609334150000|2020-12-30 13:15:50|22110.55|22110.55|22110.55|22110.55|22110.55|22110.55|22110.55|22110.55|0
1609334160000|2020-12-30 13:16:00|22111.93|22111.93|22113.75|22113.75|22113.75|22113.75|22111.93|22111.93|0
1609334170000|2020-12-30 13:16:10|22113.53|22113.53|22113.53|22113.53|22113.53|22113.53|22113.53|22113.53|0
1609334180000|2020-12-30 13:16:20|22115.27|22115.27|22116.06|22116.06|22116.06|22116.06|22115.27|22115.27|0
1609334200000|2020-12-30 13:16:40|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|22115.27|0
1609334220000|2020-12-30 13:17:00|22116.06|22116.06|22116.06|22116.06|22116.06|22116.06|22116.06|22116.06|0
1609334230000|2020-12-30 13:17:10|22115|22115|22115|22115|22115|22115|22115|22115|0
1609334240000|2020-12-30 13:17:20|22117.14|22117.14|22114.51|22114.51|22117.14|22117.14|22114.51|22114.51|0
1609334250000|2020-12-30 13:17:30|22115.29|22115.29|22114.84|22114.84|22115.29|22115.29|22114.84|22114.84|0
1609334260000|2020-12-30 13:17:40|22114.06|22114.06|22115.27|22115.27|22115.96|22115.96|22114.06|22114.06|0
1609334270000|2020-12-30 13:17:50|22115.21|22115.21|22115.21|22115.21|22115.21|22115.21|22115.21|22115.21|0
1609334280000|2020-12-30 13:18:00|22118.75|22118.75|22119.73|22119.73|22119.73|22119.73|22118.75|22118.75|0
1609334300000|2020-12-30 13:18:20|22121.02|22121.02|22121.02|22121.02|22121.02|22121.02|22121.02|22121.02|0
1609334310000|2020-12-30 13:18:30|22121.08|22121.08|22124.21|22124.21|22124.21|22124.21|22121.02|22121.02|0
1609334320000|2020-12-30 13:18:40|22123.15|22123.15|22118.31|22118.31|22123.15|22123.15|22118.31|22118.31|0
1609334330000|2020-12-30 13:18:50|22117.4|22117.4|22112.51|22112.51|22117.4|22117.4|22112.51|22112.51|0
1609334340000|2020-12-30 13:19:00|22111.12|22111.12|22110.34|22110.34|22111.12|22111.12|22110.34|22110.34|0
1609334350000|2020-12-30 13:19:10|22112.63|22112.63|22112.63|22112.63|22112.63|22112.63|22112.63|22112.63|0
1609334360000|2020-12-30 13:19:20|22111.32|22111.32|22111.32|22111.32|22111.32|22111.32|22111.32|22111.32|0
1609334370000|2020-12-30 13:19:30|22111.16|22111.16|22111.56|22111.56|22111.56|22111.56|22111.16|22111.16|0
1609334380000|2020-12-30 13:19:40|22110.77|22110.77|22110.77|22110.77|22110.77|22110.77|22110.77|22110.77|0
1609334390000|2020-12-30 13:19:50|22109.4|22109.4|22109.4|22109.4|22109.4|22109.4|22109.4|22109.4|0
1609334400000|2020-12-30 13:20:00|22115.66|22115.66|22116.03|22116.03|22116.72|22116.72|22115.66|22115.66|0
1609334430000|2020-12-30 13:20:30|22114.19|22114.19|22114.19|22114.19|22114.19|22114.19|22114.19|22114.19|0
1609334450000|2020-12-30 13:20:50|22113.5|22113.5|22113.5|22113.5|22113.5|22113.5|22113.5|22113.5|0
1609334460000|2020-12-30 13:21:00|22109.26|22109.26|22115.04|22115.04|22115.04|22115.04|22108.73|22108.73|0
1609334480000|2020-12-30 13:21:20|22115.11|22115.11|22115.11|22115.11|22115.11|22115.11|22115.11|22115.11|0
1609334490000|2020-12-30 13:21:30|22114.2|22114.2|22113.61|22113.61|22114.39|22114.39|22113.61|22113.61|0
1609334510000|2020-12-30 13:21:50|22114.39|22114.39|22114.39|22114.39|22114.39|22114.39|22114.39|22114.39|0
1609334520000|2020-12-30 13:22:00|22115.77|22115.77|22116.45|22116.45|22116.45|22116.45|22115.77|22115.77|0
1609334530000|2020-12-30 13:22:10|22115.06|22115.06|22113.68|22113.68|22115.06|22115.06|22113.68|22113.68|0
1609334540000|2020-12-30 13:22:20|22114.46|22114.46|22118.01|22118.01|22118.01|22118.01|22114.46|22114.46|0
1609334560000|2020-12-30 13:22:40|22117.23|22117.23|22117.04|22117.04|22117.23|22117.23|22117.04|22117.04|0
1609334570000|2020-12-30 13:22:50|22115.72|22115.72|22115.72|22115.72|22115.72|22115.72|22115.72|22115.72|0
1609334590000|2020-12-30 13:23:10|22115.19|22115.19|22115|22115|22115.19|22115.19|22115|22115|0
1609334600000|2020-12-30 13:23:20|22115.69|22115.69|22116.31|22116.31|22116.31|22116.31|22115.69|22115.69|0
1609334610000|2020-12-30 13:23:30|22116.54|22116.54|22112.39|22112.39|22116.54|22116.54|22112.39|22112.39|0
1609334620000|2020-12-30 13:23:40|22113.06|22113.06|22113.06|22113.06|22113.06|22113.06|22113.06|22113.06|0
1609334630000|2020-12-30 13:23:50|22112.53|22112.53|22112.22|22112.22|22112.53|22112.53|22112.22|22112.22|0
1609334640000|2020-12-30 13:24:00|22111.43|22111.43|22111.43|22111.43|22111.43|22111.43|22111.43|22111.43|0
1609334650000|2020-12-30 13:24:10|22111.96|22111.96|22111.96|22111.96|22111.96|22111.96|22111.96|22111.96|0
1609334660000|2020-12-30 13:24:20|22112.19|22112.19|22112.97|22112.97|22112.97|22112.97|22111.96|22111.96|0
1609334670000|2020-12-30 13:24:30|22113.42|22113.42|22113.42|22113.42|22113.42|22113.42|22113.42|22113.42|0
1609334680000|2020-12-30 13:24:40|22117.43|22117.43|22116.37|22116.37|22117.43|22117.43|22116.37|22116.37|0
1609334690000|2020-12-30 13:24:50|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|0
1609334700000|2020-12-30 13:25:00|22113.95|22113.95|22118.14|22118.14|22118.14|22118.14|22113.95|22113.95|0
1609334710000|2020-12-30 13:25:10|22117.08|22117.08|22117.08|22117.08|22117.08|22117.08|22117.08|22117.08|0
1609334720000|2020-12-30 13:25:20|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|22116.3|0
1609334740000|2020-12-30 13:25:40|22115.85|22115.85|22115.85|22115.85|22115.85|22115.85|22115.85|22115.85|0
1609334750000|2020-12-30 13:25:50|22115.16|22115.16|22115.16|22115.16|22115.16|22115.16|22115.16|22115.16|0
1609334760000|2020-12-30 13:26:00|22115.85|22115.85|22116.54|22116.54|22116.54|22116.54|22115.85|22115.85|0
1609334800000|2020-12-30 13:26:40|22117.22|22117.22|22116.87|22116.87|22117.22|22117.22|22116.87|22116.87|0
1609334810000|2020-12-30 13:26:50|22117.11|22117.11|22115.9|22115.9|22117.34|22117.34|22115.9|22115.9|0
1609334820000|2020-12-30 13:27:00|22113.14|22113.14|22113.14|22113.14|22113.14|22113.14|22113.14|22113.14|0
1609334830000|2020-12-30 13:27:10|22113.07|22113.07|22113.07|22113.07|22113.07|22113.07|22113.07|22113.07|0
1609334860000|2020-12-30 13:27:40|22111.69|22111.69|22111.69|22111.69|22111.69|22111.69|22111.69|22111.69|0
1609334870000|2020-12-30 13:27:50|22110.63|22110.63|22109.05|22109.05|22111.31|22111.31|22109.05|22109.05|0
1609334890000|2020-12-30 13:28:10|22110.43|22110.43|22110.43|22110.43|22110.43|22110.43|22110.43|22110.43|0
1609334910000|2020-12-30 13:28:30|22108.52|22108.52|22107.99|22107.99|22108.52|22108.52|22107.99|22107.99|0
1609334940000|2020-12-30 13:29:00|22107.76|22107.76|22107.76|22107.76|22107.76|22107.76|22107.31|22107.31|0
1609334950000|2020-12-30 13:29:10|22107.23|22107.23|22105.86|22105.86|22107.23|22107.23|22105.86|22105.86|0
1609334960000|2020-12-30 13:29:20|22106.92|22106.92|22106.93|22106.93|22106.93|22106.93|22106.7|22106.7|0
1609334970000|2020-12-30 13:29:30|22107.15|22107.15|22107.99|22107.99|22107.99|22107.99|22106.93|22106.93|0
1609335000000|2020-12-30 13:30:00|22110.75|22110.75|22111.28|22111.28|22111.28|22111.28|22110.75|22110.75|0
1609335010000|2020-12-30 13:30:10|22111.81|22111.81|22111.1|22111.1|22112.48|22112.48|22111.1|22111.1|0
1609335020000|2020-12-30 13:30:20|22109.72|22109.72|22109.72|22109.72|22109.72|22109.72|22109.72|22109.72|0
1609335030000|2020-12-30 13:30:30|22109.04|22109.04|22109.04|22109.04|22109.04|22109.04|22109.04|22109.04|0
1609335050000|2020-12-30 13:30:50|22106.92|22106.92|22106.92|22106.92|22106.92|22106.92|22106.92|22106.92|0
1609335070000|2020-12-30 13:31:10|22107.37|22107.37|22105.3|22105.3|22107.61|22107.61|22105.3|22105.3|0
1609335080000|2020-12-30 13:31:20|22105.23|22105.23|22105.23|22105.23|22105.23|22105.23|22105.23|22105.23|0
1609335090000|2020-12-30 13:31:30|22105.76|22105.76|22105.76|22105.76|22105.76|22105.76|22105.76|22105.76|0
1609335110000|2020-12-30 13:31:50|22105.53|22105.53|22105.53|22105.53|22105.53|22105.53|22105.53|22105.53|0
1609335150000|2020-12-30 13:32:30|22105.41|22105.41|22103.06|22103.06|22105.41|22105.41|22103.06|22103.06|0
1609335160000|2020-12-30 13:32:40|22102.6|22102.6|22101.22|22101.22|22102.6|22102.6|22101.22|22101.22|0
1609335170000|2020-12-30 13:32:50|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|22099.63|0
1609335180000|2020-12-30 13:33:00|22098.25|22098.25|22098.25|22098.25|22098.25|22098.25|22098.25|22098.25|0
1609335190000|2020-12-30 13:33:10|22097.79|22097.79|22097.79|22097.79|22097.79|22097.79|22097.79|22097.79|0
1609335220000|2020-12-30 13:33:40|22096.23|22096.23|22096.32|22096.32|22097.01|22097.01|22096.23|22096.23|0
1609335230000|2020-12-30 13:33:50|22095.79|22095.79|22094.42|22094.42|22095.79|22095.79|22094.42|22094.42|0
1609335240000|2020-12-30 13:34:00|22094.64|22094.64|22094.64|22094.64|22094.64|22094.64|22094.64|22094.64|0
1609335250000|2020-12-30 13:34:10|22093.58|22093.58|22093.8|22093.8|22093.8|22093.8|22093.58|22093.58|0
1609335260000|2020-12-30 13:34:20|22093.87|22093.87|22093.02|22093.02|22094.4|22094.4|22093.02|22093.02|0
1609335290000|2020-12-30 13:34:50|22092.49|22092.49|22091.1|22091.1|22092.49|22092.49|22091.1|22091.1|0
1609335300000|2020-12-30 13:35:00|22090.98|22090.98|22088.32|22088.32|22090.98|22090.98|22088.32|22088.32|0
1609335310000|2020-12-30 13:35:10|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|0
1609335350000|2020-12-30 13:35:50|22086.71|22086.71|22086.26|22086.26|22086.71|22086.71|22086.26|22086.26|0
1609335360000|2020-12-30 13:36:00|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|22086.94|0
1609335370000|2020-12-30 13:36:10|22083.8|22083.8|22085.18|22085.18|22085.18|22085.18|22083.8|22083.8|0
1609335380000|2020-12-30 13:36:20|22086.57|22086.57|22088.93|22088.93|22088.93|22088.93|22086.57|22086.57|0
1609335390000|2020-12-30 13:36:30|22089.46|22089.46|22088.08|22088.08|22089.46|22089.46|22088.08|22088.08|0
1609335400000|2020-12-30 13:36:40|22087.02|22087.02|22081.97|22081.97|22087.02|22087.02|22081.97|22081.97|0
1609335420000|2020-12-30 13:37:00|22081.44|22081.44|22081.44|22081.44|22081.44|22081.44|22081.44|22081.44|0
1609335430000|2020-12-30 13:37:10|22080.06|22080.06|22080.06|22080.06|22080.06|22080.06|22080.06|22080.06|0
1609335440000|2020-12-30 13:37:20|22080.25|22080.25|22078.87|22078.87|22080.25|22080.25|22078.87|22078.87|0
1609335460000|2020-12-30 13:37:40|22079.4|22079.4|22079.4|22079.4|22079.4|22079.4|22079.4|22079.4|0
1609335490000|2020-12-30 13:38:10|22079.21|22079.21|22076.9|22076.9|22079.21|22079.21|22076.9|22076.9|0
1609335500000|2020-12-30 13:38:20|22075.51|22075.51|22075.51|22075.51|22075.51|22075.51|22075.51|22075.51|0
1609335510000|2020-12-30 13:38:30|22074.13|22074.13|22072.75|22072.75|22074.13|22074.13|22072.75|22072.75|0
1609335520000|2020-12-30 13:38:40|22071.69|22071.69|22071|22071|22071.69|22071.69|22070.31|22070.31|0
1609335530000|2020-12-30 13:38:50|22069.43|22069.43|22069.43|22069.43|22069.43|22069.43|22069.43|22069.43|0
1609335580000|2020-12-30 13:39:40|22069.65|22069.65|22070.9|22070.9|22070.9|22070.9|22069.65|22069.65|0
1609335590000|2020-12-30 13:39:50|22071.69|22071.69|22074.9|22074.9|22077.42|22077.42|22071.69|22071.69|0
1609335610000|2020-12-30 13:40:10|22075.02|22075.02|22072.39|22072.39|22075.02|22075.02|22072.39|22072.39|0
1609335630000|2020-12-30 13:40:30|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|0
1609335640000|2020-12-30 13:40:40|22072.92|22072.92|22072.92|22072.92|22072.92|22072.92|22072.92|22072.92|0
1609335650000|2020-12-30 13:40:50|22072.39|22072.39|22072.39|22072.39|22072.39|22072.39|22072.39|22072.39|0
1609335660000|2020-12-30 13:41:00|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|22071.86|0
1609335690000|2020-12-30 13:41:30|22070.3|22070.3|22063.71|22063.71|22070.3|22070.3|22063.71|22063.71|0
1609335730000|2020-12-30 13:42:10|22064.77|22064.77|22059.99|22059.99|22064.77|22064.77|22059.58|22059.58|0
1609335740000|2020-12-30 13:42:20|22057.22|22057.22|22054.59|22054.59|22057.22|22057.22|22053.53|22053.53|0
1609335750000|2020-12-30 13:42:30|22053.81|22053.81|22054.05|22054.05|22054.05|22054.05|22053.81|22053.81|0
1609335760000|2020-12-30 13:42:40|22055.43|22055.43|22055.43|22055.43|22055.43|22055.43|22055.43|22055.43|0
1609335790000|2020-12-30 13:43:10|22052.13|22052.13|22049.61|22049.61|22053.52|22053.52|22049.61|22049.61|0
1609335800000|2020-12-30 13:43:20|22048.95|22048.95|22045.84|22045.84|22048.95|22048.95|22045.84|22045.84|0
1609335810000|2020-12-30 13:43:30|22045.64|22045.64|22042.65|22042.65|22045.64|22045.64|22042.43|22042.43|0
1609335820000|2020-12-30 13:43:40|22042.43|22042.43|22035.26|22035.26|22042.43|22042.43|22035.26|22035.26|0
1609335840000|2020-12-30 13:44:00|22034.81|22034.81|22031.67|22031.67|22034.81|22034.81|22031.67|22031.67|0
1609335850000|2020-12-30 13:44:10|22031.9|22031.9|22031.9|22031.9|22031.9|22031.9|22031.9|22031.9|0
1609335860000|2020-12-30 13:44:20|22032.68|22032.68|22033.87|22033.87|22035.31|22035.31|22032.68|22032.68|0
1609335870000|2020-12-30 13:44:30|22034.06|22034.06|22033.22|22033.22|22034.28|22034.28|22033.22|22033.22|0
1609335880000|2020-12-30 13:44:40|22032.69|22032.69|22027.54|22027.54|22032.69|22032.69|22027.01|22027.01|0
1609335890000|2020-12-30 13:44:50|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|22028.07|0
1609335900000|2020-12-30 13:45:00|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|22032.22|0
1609335910000|2020-12-30 13:45:10|22031.98|22031.98|22031.63|22031.63|22031.98|22031.98|22031.63|22031.63|0
1609335920000|2020-12-30 13:45:20|22031.49|22031.49|22027.68|22027.68|22031.49|22031.49|22027.68|22027.68|0
1609335930000|2020-12-30 13:45:30|22024.93|22024.93|22014.99|22014.99|22024.93|22024.93|22014.99|22014.99|0
1609335940000|2020-12-30 13:45:40|22013.93|22013.93|22013.48|22013.48|22013.93|22013.93|22013.48|22013.48|0
1609335950000|2020-12-30 13:45:50|22017.39|22017.39|22018.45|22018.45|22018.45|22018.45|22017.39|22017.39|0
1609335970000|2020-12-30 13:46:10|22016.86|22016.86|22015.48|22015.48|22016.86|22016.86|22015.48|22015.48|0
1609335980000|2020-12-30 13:46:20|22015.29|22015.29|22015.29|22015.29|22015.29|22015.29|22015.29|22015.29|0
1609335990000|2020-12-30 13:46:30|22015.22|22015.22|22015.22|22015.22|22015.22|22015.22|22015.22|22015.22|0
1609336000000|2020-12-30 13:46:40|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|22014.87|0
1609336020000|2020-12-30 13:47:00|22015.93|22015.93|22017.32|22017.32|22017.32|22017.32|22015.93|22015.93|0
1609336050000|2020-12-30 13:47:30|22016.86|22016.86|22016.86|22016.86|22016.86|22016.86|22016.42|22016.42|0
1609336060000|2020-12-30 13:47:40|22017.08|22017.08|22017.08|22017.08|22017.08|22017.08|22017.08|22017.08|0
1609336070000|2020-12-30 13:47:50|22019.89|22019.89|22019.89|22019.89|22019.89|22019.89|22019.89|22019.89|0
1609336090000|2020-12-30 13:48:10|22021.46|22021.46|22021.46|22021.46|22021.46|22021.46|22021.46|22021.46|0
1609336110000|2020-12-30 13:48:30|22021.32|22021.32|22021.65|22021.65|22023.03|22023.03|22021.32|22021.32|0
1609336120000|2020-12-30 13:48:40|22022.33|22022.33|22022.46|22022.46|22022.52|22022.52|22022.33|22022.33|0
1609336130000|2020-12-30 13:48:50|22022.4|22022.4|22022.4|22022.4|22022.4|22022.4|22022.4|22022.4|0
1609336160000|2020-12-30 13:49:20|22023.18|22023.18|22023.18|22023.18|22023.18|22023.18|22023.18|22023.18|0
1609336200000|2020-12-30 13:50:00|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|22020.41|0
1609336210000|2020-12-30 13:50:10|22018.85|22018.85|22019.27|22019.27|22019.49|22019.49|22017.92|22017.92|0
1609336220000|2020-12-30 13:50:20|22019.04|22019.04|22009.38|22009.38|22019.27|22019.27|22009.38|22009.38|0
1609336230000|2020-12-30 13:50:30|22009.91|22009.91|22009.97|22009.97|22010.1|22010.1|22009.91|22009.91|0
1609336240000|2020-12-30 13:50:40|22009.44|22009.44|22009.44|22009.44|22009.44|22009.44|22009.44|22009.44|0
1609336250000|2020-12-30 13:50:50|22009.5|22009.5|22009.04|22009.04|22009.57|22009.57|22009.04|22009.04|0
1609336280000|2020-12-30 13:51:20|22009.25|22009.25|22009.78|22009.78|22009.78|22009.78|22009.25|22009.25|0
1609336290000|2020-12-30 13:51:30|22011.15|22011.15|22011.22|22011.22|22011.22|22011.22|22011.15|22011.15|0
1609336300000|2020-12-30 13:51:40|22012.79|22012.79|22012.79|22012.79|22012.79|22012.79|22012.79|22012.79|0
1609336310000|2020-12-30 13:51:50|22013.85|22013.85|22017.84|22017.84|22017.93|22017.93|22013.85|22013.85|0
1609336320000|2020-12-30 13:52:00|22020.6|22020.6|22021.05|22021.05|22021.05|22021.05|22020.6|22020.6|0
1609336350000|2020-12-30 13:52:30|22022.91|22022.91|22022.91|22022.91|22022.91|22022.91|22022.91|22022.91|0
1609336370000|2020-12-30 13:52:50|22023.6|22023.6|22022.9|22022.9|22023.6|22023.6|22022.21|22022.21|0
1609336380000|2020-12-30 13:53:00|22023.43|22023.43|22031.29|22031.29|22031.29|22031.29|22023.43|22023.43|0
1609336390000|2020-12-30 13:53:10|22031.36|22031.36|22032.95|22032.95|22032.95|22032.95|22031.36|22031.36|0
1609336400000|2020-12-30 13:53:20|22033.48|22033.48|22036.64|22036.64|22036.64|22036.64|22033.48|22033.48|0
1609336410000|2020-12-30 13:53:30|22036.88|22036.88|22038.37|22038.37|22038.37|22038.37|22036.88|22036.88|0
1609336420000|2020-12-30 13:53:40|22037.68|22037.68|22039.25|22039.25|22039.25|22039.25|22037.68|22037.68|0
1609336430000|2020-12-30 13:53:50|22039.94|22039.94|22038.35|22038.35|22039.94|22039.94|22038.35|22038.35|0
1609336440000|2020-12-30 13:54:00|22041.53|22041.53|22041.53|22041.53|22041.53|22041.53|22041.53|22041.53|0
1609336460000|2020-12-30 13:54:20|22042.21|22042.21|22040.99|22040.99|22042.21|22042.21|22040.99|22040.99|0
1609336470000|2020-12-30 13:54:30|22041.44|22041.44|22041.32|22041.32|22041.44|22041.44|22041.32|22041.32|0
1609336480000|2020-12-30 13:54:40|22040.63|22040.63|22044.11|22044.11|22044.11|22044.11|22039.96|22039.96|0
1609336490000|2020-12-30 13:54:50|22044.25|22044.25|22044.18|22044.18|22044.25|22044.25|22044.18|22044.18|0
1609336500000|2020-12-30 13:55:00|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|22044.06|0
1609336520000|2020-12-30 13:55:20|22043|22043|22043|22043|22043|22043|22043|22043|0
1609336530000|2020-12-30 13:55:30|22042.93|22042.93|22042.17|22042.17|22042.93|22042.93|22042.17|22042.17|0
1609336540000|2020-12-30 13:55:40|22041.64|22041.64|22040.01|22040.01|22041.64|22041.64|22040.01|22040.01|0
1609336560000|2020-12-30 13:56:00|22038.42|22038.42|22038.42|22038.42|22038.42|22038.42|22038.42|22038.42|0
1609336570000|2020-12-30 13:56:10|22038.2|22038.2|22038.2|22038.2|22038.2|22038.2|22038.2|22038.2|0
1609336580000|2020-12-30 13:56:20|22037.52|22037.52|22037.52|22037.52|22037.52|22037.52|22037.52|22037.52|0
1609336600000|2020-12-30 13:56:40|22037.16|22037.16|22037.58|22037.58|22037.69|22037.69|22037.16|22037.16|0
1609336610000|2020-12-30 13:56:50|22035.66|22035.66|22035.13|22035.13|22035.66|22035.66|22035.13|22035.13|0
1609336620000|2020-12-30 13:57:00|22034.35|22034.35|22033.94|22033.94|22034.35|22034.35|22033.83|22033.83|0
1609336640000|2020-12-30 13:57:20|22034.72|22034.72|22035.08|22035.08|22035.08|22035.08|22034.19|22034.19|0
1609336650000|2020-12-30 13:57:30|22036.14|22036.14|22036.03|22036.03|22036.14|22036.14|22036.03|22036.03|0
1609336670000|2020-12-30 13:57:50|22034.64|22034.64|22034.64|22034.64|22034.64|22034.64|22033.26|22033.26|0
1609336680000|2020-12-30 13:58:00|22036.03|22036.03|22036.35|22036.35|22037.41|22037.41|22036.03|22036.03|0
1609336720000|2020-12-30 13:58:40|22035.66|22035.66|22027.38|22027.38|22035.66|22035.66|22027.38|22027.38|0
1609336740000|2020-12-30 13:59:00|22030.15|22030.15|22030.91|22030.91|22031.76|22031.76|22030.15|22030.15|0
1609336760000|2020-12-30 13:59:20|22032.5|22032.5|22033.03|22033.03|22033.03|22033.03|22032.5|22032.5|0
1609336770000|2020-12-30 13:59:30|22031.97|22031.97|22030.16|22030.16|22031.97|22031.97|22030.16|22030.16|0
1609336790000|2020-12-30 13:59:50|22030.38|22030.38|22030.38|22030.38|22030.38|22030.38|22030.38|22030.38|0
1609336800000|2020-12-30 14:00:00|22030.91|22030.91|22030.91|22030.91|22030.91|22030.91|22030.91|22030.91|0
1609336810000|2020-12-30 14:00:10|22031.14|22031.14|22031.59|22031.59|22031.59|22031.59|22031.14|22031.14|0
1609336820000|2020-12-30 14:00:20|22031.37|22031.37|22031.55|22031.55|22031.55|22031.55|22031.37|22031.37|0
1609336840000|2020-12-30 14:00:40|22030.49|22030.49|22031.48|22031.48|22031.71|22031.71|22030.49|22030.49|0
1609336850000|2020-12-30 14:00:50|22030.95|22030.95|22031.48|22031.48|22031.48|22031.48|22030.95|22030.95|0
1609336860000|2020-12-30 14:01:00|22030.1|22030.1|22030.1|22030.1|22030.1|22030.1|22030.1|22030.1|0
1609336870000|2020-12-30 14:01:10|22030.33|22030.33|22031.17|22031.17|22031.17|22031.17|22030.33|22030.33|0
1609336880000|2020-12-30 14:01:20|22031.7|22031.7|22028.24|22028.24|22032.75|22032.75|22028.24|22028.24|0
1609336890000|2020-12-30 14:01:30|22028.04|22028.04|22026.66|22026.66|22028.04|22028.04|22026.66|22026.66|0
1609336910000|2020-12-30 14:01:50|22028.04|22028.04|22026.66|22026.66|22028.04|22028.04|22026.66|22026.66|0
1609336920000|2020-12-30 14:02:00|22026.89|22026.89|22026.79|22026.79|22027.08|22027.08|22026.79|22026.79|0
1609336930000|2020-12-30 14:02:10|22025.4|22025.4|22023.72|22023.72|22025.4|22025.4|22023.72|22023.72|0
1609336940000|2020-12-30 14:02:20|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|22022.94|0
1609336950000|2020-12-30 14:02:30|22024.32|22024.32|22023.16|22023.16|22024.32|22024.32|22022.94|22022.94|0
1609336960000|2020-12-30 14:02:40|22025.93|22025.93|22026.57|22026.57|22026.57|22026.57|22025.93|22025.93|0
1609336970000|2020-12-30 14:02:50|22026.34|22026.34|22026.26|22026.26|22026.57|22026.57|22026.04|22026.04|0
1609336980000|2020-12-30 14:03:00|22023.29|22023.29|22023.29|22023.29|22023.29|22023.29|22023.29|22023.29|0
1609336990000|2020-12-30 14:03:10|22023.98|22023.98|22023.98|22023.98|22023.98|22023.98|22023.98|22023.98|0
1609337000000|2020-12-30 14:03:20|22023.19|22023.19|22021.37|22021.37|22023.19|22023.19|22021.37|22021.37|0
1609337020000|2020-12-30 14:03:40|22019.78|22019.78|22020.84|22020.84|22020.84|22020.84|22019.78|22019.78|0
1609337030000|2020-12-30 14:03:50|22021.62|22021.62|22024.6|22024.6|22024.6|22024.6|22021.62|22021.62|0
1609337040000|2020-12-30 14:04:00|22023.54|22023.54|22022.3|22022.3|22023.54|22023.54|22022.3|22022.3|0
1609337060000|2020-12-30 14:04:20|22022.75|22022.75|22022.53|22022.53|22022.75|22022.75|22022.53|22022.53|0
1609337070000|2020-12-30 14:04:30|22022|22022|22020.84|22020.84|22022|22022|22020.61|22020.61|0
1609337110000|2020-12-30 14:05:10|22027.11|22027.11|22024.34|22024.34|22027.11|22027.11|22024.34|22024.34|0
1609337120000|2020-12-30 14:05:20|22025.13|22025.13|22025.13|22025.13|22025.13|22025.13|22025.13|22025.13|0
1609337150000|2020-12-30 14:05:50|22029.28|22029.28|22029.28|22029.28|22029.28|22029.28|22029.28|22029.28|0
1609337160000|2020-12-30 14:06:00|22030.87|22030.87|22033.64|22033.64|22033.64|22033.64|22030.87|22030.87|0
1609337180000|2020-12-30 14:06:20|22033.41|22033.41|22034.79|22034.79|22034.79|22034.79|22033.41|22033.41|0
1609337200000|2020-12-30 14:06:40|22035.48|22035.48|22036.27|22036.27|22036.27|22036.27|22035.42|22035.42|0
1609337210000|2020-12-30 14:06:50|22036.5|22036.5|22035.94|22035.94|22036.72|22036.72|22035.94|22035.94|0
1609337230000|2020-12-30 14:07:10|22035.08|22035.08|22034.86|22034.86|22035.08|22035.08|22034.86|22034.86|0
1609337240000|2020-12-30 14:07:20|22035.64|22035.64|22035.64|22035.64|22035.64|22035.64|22035.64|22035.64|0
1609337260000|2020-12-30 14:07:40|22036.33|22036.33|22036.33|22036.33|22036.33|22036.33|22036.33|22036.33|0
1609337300000|2020-12-30 14:08:20|22039.63|22039.63|22040.69|22040.69|22040.69|22040.69|22039.63|22039.63|0
1609337310000|2020-12-30 14:08:30|22042.12|22042.12|22042.12|22042.12|22042.12|22042.12|22042.12|22042.12|0
1609337320000|2020-12-30 14:08:40|22043.51|22043.51|22043.51|22043.51|22043.51|22043.51|22043.51|22043.51|0
1609337330000|2020-12-30 14:08:50|22041.92|22041.92|22041.92|22041.92|22041.92|22041.92|22041.92|22041.92|0
1609337340000|2020-12-30 14:09:00|22043.51|22043.51|22044.04|22044.04|22044.04|22044.04|22043.51|22043.51|0
1609337350000|2020-12-30 14:09:10|22046.95|22046.95|22046.51|22046.51|22046.95|22046.95|22046.51|22046.51|0
1609337370000|2020-12-30 14:09:30|22045.14|22045.14|22041.53|22041.53|22045.14|22045.14|22038.55|22038.55|0
1609337380000|2020-12-30 14:09:40|22041.3|22041.3|22040.5|22040.5|22041.3|22041.3|22040.5|22040.5|0
1609337390000|2020-12-30 14:09:50|22040.73|22040.73|22040.84|22040.84|22040.84|22040.84|22040.73|22040.73|0
1609337400000|2020-12-30 14:10:00|22041.07|22041.07|22041.52|22041.52|22041.52|22041.52|22041.07|22041.07|0
1609337410000|2020-12-30 14:10:10|22042.11|22042.11|22043.28|22043.28|22043.96|22043.96|22042.11|22042.11|0
1609337420000|2020-12-30 14:10:20|22043.04|22043.04|22043.11|22043.11|22043.11|22043.11|22043.04|22043.04|0
1609337430000|2020-12-30 14:10:30|22046.76|22046.76|22047.45|22047.45|22047.45|22047.45|22046.76|22046.76|0
1609337440000|2020-12-30 14:10:40|22047.32|22047.32|22047.77|22047.77|22048.56|22048.56|22047.32|22047.32|0
1609337450000|2020-12-30 14:10:50|22049.59|22049.59|22051.16|22051.16|22051.16|22051.16|22049.59|22049.59|0
1609337460000|2020-12-30 14:11:00|22050.47|22050.47|22049.68|22049.68|22050.47|22050.47|22049.68|22049.68|0
1609337470000|2020-12-30 14:11:10|22046.27|22046.27|22045.49|22045.49|22046.27|22046.27|22045.49|22045.49|0
1609337480000|2020-12-30 14:11:20|22044.96|22044.96|22044.43|22044.43|22044.96|22044.96|22044.43|22044.43|0
1609337490000|2020-12-30 14:11:30|22043.05|22043.05|22043.05|22043.05|22043.05|22043.05|22043.05|22043.05|0
1609337500000|2020-12-30 14:11:40|22044.37|22044.37|22045.34|22045.34|22045.34|22045.34|22044.37|22044.37|0
1609337510000|2020-12-30 14:11:50|22042.91|22042.91|22042.91|22042.91|22042.91|22042.91|22042.91|22042.91|0
1609337520000|2020-12-30 14:12:00|22042.13|22042.13|22042.26|22042.26|22043.71|22043.71|22042.13|22042.13|0
1609337530000|2020-12-30 14:12:10|22041.2|22041.2|22042.09|22042.09|22042.09|22042.09|22041.2|22041.2|0
1609337540000|2020-12-30 14:12:20|22043.79|22043.79|22044.85|22044.85|22044.85|22044.85|22043.79|22043.79|0
1609337550000|2020-12-30 14:12:30|22049.52|22049.52|22049.45|22049.45|22049.52|22049.52|22049.45|22049.45|0
1609337560000|2020-12-30 14:12:40|22047.86|22047.86|22047.86|22047.86|22047.86|22047.86|22047.86|22047.86|0
1609337590000|2020-12-30 14:13:10|22044.25|22044.25|22043.72|22043.72|22044.25|22044.25|22043.19|22043.19|0
1609337610000|2020-12-30 14:13:30|22043.53|22043.53|22044.91|22044.91|22044.91|22044.91|22043.53|22043.53|0
1609337630000|2020-12-30 14:13:50|22046.83|22046.83|22047.36|22047.36|22047.36|22047.36|22046.83|22046.83|0
1609337650000|2020-12-30 14:14:10|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|0
1609337660000|2020-12-30 14:14:20|22045.2|22045.2|22043.81|22043.81|22045.2|22045.2|22043.81|22043.81|0
1609337670000|2020-12-30 14:14:30|22045.29|22045.29|22039.13|22039.13|22046.14|22046.14|22037.75|22037.75|0
1609337690000|2020-12-30 14:14:50|22040.21|22040.21|22040.21|22040.21|22040.21|22040.21|22040.21|22040.21|0
1609337700000|2020-12-30 14:15:00|22041.75|22041.75|22043.13|22043.13|22043.13|22043.13|22040.69|22040.69|0
1609337710000|2020-12-30 14:15:10|22041.76|22041.76|22045.76|22045.76|22045.76|22045.76|22041.76|22041.76|0
1609337730000|2020-12-30 14:15:30|22046.55|22046.55|22047.93|22047.93|22047.93|22047.93|22046.55|22046.55|0
1609337750000|2020-12-30 14:15:50|22047.15|22047.15|22050.67|22050.67|22050.67|22050.67|22047.15|22047.15|0
1609337760000|2020-12-30 14:16:00|22050.8|22050.8|22051.02|22051.02|22051.02|22051.02|22050.8|22050.8|0
1609337770000|2020-12-30 14:16:10|22051.55|22051.55|22053.46|22053.46|22053.46|22053.46|22051.55|22051.55|0
1609337780000|2020-12-30 14:16:20|22053.99|22053.99|22055.9|22055.9|22055.9|22055.9|22053.99|22053.99|0
1609337790000|2020-12-30 14:16:30|22056.43|22056.43|22056.43|22056.43|22056.43|22056.43|22056.43|22056.43|0
1609337800000|2020-12-30 14:16:40|22055.05|22055.05|22053.99|22053.99|22055.05|22055.05|22053.99|22053.99|0
1609337810000|2020-12-30 14:16:50|22055.55|22055.55|22057.68|22057.68|22057.68|22057.68|22055.55|22055.55|0
1609337820000|2020-12-30 14:17:00|22055.39|22055.39|22054.61|22054.61|22055.39|22055.39|22054.61|22054.61|0
1609337830000|2020-12-30 14:17:10|22055.99|22055.99|22055.46|22055.46|22055.99|22055.99|22055.46|22055.46|0
1609337850000|2020-12-30 14:17:30|22055.99|22055.99|22055.99|22055.99|22055.99|22055.99|22055.99|22055.99|0
1609337860000|2020-12-30 14:17:40|22055.87|22055.87|22055.87|22055.87|22055.87|22055.87|22055.87|22055.87|0
1609337870000|2020-12-30 14:17:50|22052.36|22052.36|22052.01|22052.01|22052.36|22052.36|22052.01|22052.01|0
1609337880000|2020-12-30 14:18:00|22050.95|22050.95|22054.89|22054.89|22054.89|22054.89|22050.45|22050.45|0
1609337890000|2020-12-30 14:18:10|22057.01|22057.01|22047.89|22047.89|22057.01|22057.01|22047.89|22047.89|0
1609337900000|2020-12-30 14:18:20|22049.26|22049.26|22050.12|22050.12|22050.12|22050.12|22049.26|22049.26|0
1609337910000|2020-12-30 14:18:30|22046.98|22046.98|22046.98|22046.98|22046.98|22046.98|22046.98|22046.98|0
1609337920000|2020-12-30 14:18:40|22041.11|22041.11|22043.97|22043.97|22043.97|22043.97|22041.11|22041.11|0
1609337940000|2020-12-30 14:19:00|22040.03|22040.03|22040.49|22040.49|22040.81|22040.81|22040.03|22040.03|0
1609337950000|2020-12-30 14:19:10|22040.05|22040.05|22040.05|22040.05|22040.05|22040.05|22040.05|22040.05|0
1609337970000|2020-12-30 14:19:30|22040.27|22040.27|22040.05|22040.05|22040.27|22040.27|22040.05|22040.05|0
1609337990000|2020-12-30 14:19:50|22039.36|22039.36|22033.65|22033.65|22039.36|22039.36|22033.65|22033.65|0
1609338000000|2020-12-30 14:20:00|22033.41|22033.41|22036.24|22036.24|22036.24|22036.24|22033.41|22033.41|0
1609338010000|2020-12-30 14:20:10|22037.14|22037.14|22037.14|22037.14|22037.14|22037.14|22037.14|22037.14|0
1609338020000|2020-12-30 14:20:20|22037.25|22037.25|22037.94|22037.94|22037.94|22037.94|22037.25|22037.25|0
1609338030000|2020-12-30 14:20:30|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|22035.17|0
1609338040000|2020-12-30 14:20:40|22033.79|22033.79|22034.59|22034.59|22035.65|22035.65|22033.79|22033.79|0
1609338050000|2020-12-30 14:20:50|22034.37|22034.37|22034.37|22034.37|22034.37|22034.37|22034.37|22034.37|0
1609338060000|2020-12-30 14:21:00|22033.92|22033.92|22035.28|22035.28|22035.28|22035.28|22033.92|22033.92|0
1609338070000|2020-12-30 14:21:10|22034.59|22034.59|22034.59|22034.59|22034.59|22034.59|22034.59|22034.59|0
1609338080000|2020-12-30 14:21:20|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|22035.97|0
1609338090000|2020-12-30 14:21:30|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|22037.88|0
1609338100000|2020-12-30 14:21:40|22037.1|22037.1|22037.65|22037.65|22037.88|22037.88|22037.1|22037.1|0
1609338110000|2020-12-30 14:21:50|22038.18|22038.18|22035.94|22035.94|22038.18|22038.18|22035.41|22035.41|0
1609338120000|2020-12-30 14:22:00|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|0
1609338130000|2020-12-30 14:22:10|22036.79|22036.79|22036.79|22036.79|22036.79|22036.79|22036.79|22036.79|0
1609338140000|2020-12-30 14:22:20|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|22037.32|0
1609338160000|2020-12-30 14:22:40|22038.8|22038.8|22040.09|22040.09|22040.09|22040.09|22038.8|22038.8|0
1609338170000|2020-12-30 14:22:50|22040.78|22040.78|22041.84|22041.84|22041.84|22041.84|22040.78|22040.78|0
1609338180000|2020-12-30 14:23:00|22040.25|22040.25|22043.22|22043.22|22043.22|22043.22|22040.25|22040.25|0
1609338190000|2020-12-30 14:23:10|22043.28|22043.28|22043.17|22043.17|22043.28|22043.28|22043.17|22043.17|0
1609338200000|2020-12-30 14:23:20|22042.48|22042.48|22042.94|22042.94|22042.94|22042.94|22042.48|22042.48|0
1609338210000|2020-12-30 14:23:30|22042.59|22042.59|22042.59|22042.59|22042.59|22042.59|22042.59|22042.59|0
1609338220000|2020-12-30 14:23:40|22042.82|22042.82|22042.07|22042.07|22042.82|22042.82|22042.07|22042.07|0
1609338230000|2020-12-30 14:23:50|22042.19|22042.19|22042.19|22042.19|22042.19|22042.19|22042.19|22042.19|0
1609338250000|2020-12-30 14:24:10|22040.8|22040.8|22040.8|22040.8|22040.8|22040.8|22040.8|22040.8|0
1609338260000|2020-12-30 14:24:20|22041.56|22041.56|22041.56|22041.56|22041.56|22041.56|22041.56|22041.56|0
1609338270000|2020-12-30 14:24:30|22041.34|22041.34|22041.34|22041.34|22041.34|22041.34|22041.21|22041.21|0
1609338300000|2020-12-30 14:25:00|22042.02|22042.02|22046.76|22046.76|22046.76|22046.76|22042.02|22042.02|0
1609338310000|2020-12-30 14:25:10|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|22045.98|0
1609338320000|2020-12-30 14:25:20|22048.14|22048.14|22048.26|22048.26|22048.26|22048.26|22048.14|22048.14|0
1609338330000|2020-12-30 14:25:30|22047.73|22047.73|22047.04|22047.04|22047.73|22047.73|22047.04|22047.04|0
1609338340000|2020-12-30 14:25:40|22047.57|22047.57|22047.48|22047.48|22047.57|22047.57|22047.48|22047.48|0
1609338350000|2020-12-30 14:25:50|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|22048.12|0
1609338360000|2020-12-30 14:26:00|22049.69|22049.69|22053.35|22053.35|22053.35|22053.35|22049.69|22049.69|0
1609338370000|2020-12-30 14:26:10|22052.29|22052.29|22050.91|22050.91|22052.29|22052.29|22050.91|22050.91|0
1609338380000|2020-12-30 14:26:20|22050.68|22050.68|22051.66|22051.66|22051.66|22051.66|22050.68|22050.68|0
1609338390000|2020-12-30 14:26:30|22050.28|22050.28|22049.29|22049.29|22050.28|22050.28|22049.22|22049.22|0
1609338400000|2020-12-30 14:26:40|22048.76|22048.76|22047.38|22047.38|22048.76|22048.76|22047.38|22047.38|0
1609338410000|2020-12-30 14:26:50|22046.6|22046.6|22046.6|22046.6|22046.6|22046.6|22046.6|22046.6|0
1609338420000|2020-12-30 14:27:00|22045.21|22045.21|22045.9|22045.9|22045.9|22045.9|22045.21|22045.21|0
1609338440000|2020-12-30 14:27:20|22048.76|22048.76|22049.82|22049.82|22049.82|22049.82|22048.76|22048.76|0
1609338460000|2020-12-30 14:27:40|22049.59|22049.59|22053.04|22053.04|22053.04|22053.04|22049.59|22049.59|0
1609338470000|2020-12-30 14:27:50|22052.82|22052.82|22052.82|22052.82|22053.04|22053.04|22052.82|22052.82|0
1609338480000|2020-12-30 14:28:00|22051.69|22051.69|22054.57|22054.57|22054.57|22054.57|22051.69|22051.69|0
1609338490000|2020-12-30 14:28:10|22055.1|22055.1|22055.1|22055.1|22055.1|22055.1|22055.1|22055.1|0
1609338500000|2020-12-30 14:28:20|22056.61|22056.61|22056.61|22056.61|22056.61|22056.61|22056.61|22056.61|0
1609338510000|2020-12-30 14:28:30|22056.74|22056.74|22056.74|22056.74|22056.74|22056.74|22056.74|22056.74|0
1609338520000|2020-12-30 14:28:40|22057.53|22057.53|22055.61|22055.61|22057.53|22057.53|22055.61|22055.61|0
1609338530000|2020-12-30 14:28:50|22055.39|22055.39|22060.3|22060.3|22060.3|22060.3|22055.39|22055.39|0
1609338540000|2020-12-30 14:29:00|22061.08|22061.08|22067.25|22067.25|22067.25|22067.25|22061.08|22061.08|0
1609338550000|2020-12-30 14:29:10|22065.86|22065.86|22067.02|22067.02|22067.02|22067.02|22065.64|22065.64|0
1609338560000|2020-12-30 14:29:20|22070.65|22070.65|22071.96|22071.96|22071.96|22071.96|22068.66|22068.66|0
1609338580000|2020-12-30 14:29:40|22071.43|22071.43|22071.43|22071.43|22071.43|22071.43|22071.43|22071.43|0
1609338590000|2020-12-30 14:29:50|22072.19|22072.19|22072.19|22072.19|22072.19|22072.19|22072.19|22072.19|0
1609338600000|2020-12-30 14:30:00|22072.87|22072.87|22071.17|22071.17|22072.87|22072.87|22068.4|22068.4|0
1609338610000|2020-12-30 14:30:10|22065.96|22065.96|22053.32|22053.32|22065.96|22065.96|22053.32|22053.32|0
1609338620000|2020-12-30 14:30:20|22054.1|22054.1|22062.29|22062.29|22062.29|22062.29|22052.72|22052.72|0
1609338630000|2020-12-30 14:30:30|22060.22|22060.22|22060.22|22060.22|22060.22|22060.22|22060.22|22060.22|0
1609338640000|2020-12-30 14:30:40|22059.99|22059.99|22061.99|22061.99|22061.99|22061.99|22059.99|22059.99|0
1609338650000|2020-12-30 14:30:50|22062.22|22062.22|22051.93|22051.93|22062.22|22062.22|22051.93|22051.93|0
1609338660000|2020-12-30 14:31:00|22051.7|22051.7|22052.51|22052.51|22052.51|22052.51|22050.32|22050.32|0
1609338670000|2020-12-30 14:31:10|22051.13|22051.13|22048.44|22048.44|22052.51|22052.51|22048.44|22048.44|0
1609338680000|2020-12-30 14:31:20|22047.91|22047.91|22060.08|22060.08|22060.08|22060.08|22047.91|22047.91|0
1609338690000|2020-12-30 14:31:30|22057.31|22057.31|22057.31|22057.31|22057.31|22057.31|22057.31|22057.31|0
1609338700000|2020-12-30 14:31:40|22055.25|22055.25|22052.81|22052.81|22055.25|22055.25|22052.81|22052.81|0
1609338710000|2020-12-30 14:31:50|22055.25|22055.25|22056.63|22056.63|22056.63|22056.63|22055.25|22055.25|0
1609338720000|2020-12-30 14:32:00|22058.92|22058.92|22061.73|22061.73|22061.73|22061.73|22058.92|22058.92|0
1609338730000|2020-12-30 14:32:10|22062.79|22062.79|22062.47|22062.47|22063|22063|22062.47|22062.47|0
1609338740000|2020-12-30 14:32:20|22064.53|22064.53|22064.49|22064.49|22067.83|22067.83|22064.49|22064.49|0
1609338750000|2020-12-30 14:32:30|22056.83|22056.83|22053.16|22053.16|22057.53|22057.53|22051.06|22051.06|0
1609338760000|2020-12-30 14:32:40|22054.54|22054.54|22055.37|22055.37|22055.82|22055.82|22054.54|22054.54|0
1609338770000|2020-12-30 14:32:50|22052.6|22052.6|22050.32|22050.32|22052.6|22052.6|22046.71|22046.71|0
1609338780000|2020-12-30 14:33:00|22050.85|22050.85|22050.73|22050.73|22050.85|22050.85|22049.42|22049.42|0
1609338790000|2020-12-30 14:33:10|22048.08|22048.08|22045.69|22045.69|22049.67|22049.67|22044.89|22044.89|0
1609338800000|2020-12-30 14:33:20|22044.1|22044.1|22043.87|22043.87|22044.1|22044.1|22043.87|22043.87|0
1609338810000|2020-12-30 14:33:30|22042.49|22042.49|22040.23|22040.23|22042.49|22042.49|22039.48|22039.48|0
1609338820000|2020-12-30 14:33:40|22040.76|22040.76|22035.62|22035.62|22040.76|22040.76|22035.62|22035.62|0
1609338830000|2020-12-30 14:33:50|22034.03|22034.03|22033.04|22033.04|22034.03|22034.03|22031.97|22031.97|0
1609338840000|2020-12-30 14:34:00|22030.27|22030.27|22029.75|22029.75|22030.27|22030.27|22029.75|22029.75|0
1609338850000|2020-12-30 14:34:10|22032.72|22032.72|22031.94|22031.94|22032.72|22032.72|22031.94|22031.94|0
1609338860000|2020-12-30 14:34:20|22030.35|22030.35|22025.74|22025.74|22030.35|22030.35|22025.74|22025.74|0
1609338870000|2020-12-30 14:34:30|22024.37|22024.37|22020.94|22020.94|22024.37|22024.37|22016.53|22016.53|0
1609338880000|2020-12-30 14:34:40|22020.88|22020.88|22015.46|22015.46|22020.88|22020.88|22015.46|22015.46|0
1609338890000|2020-12-30 14:34:50|22017.51|22017.51|22018.04|22018.04|22018.04|22018.04|22017.51|22017.51|0
1609338900000|2020-12-30 14:35:00|22020.21|22020.21|22022.26|22022.26|22022.49|22022.49|22020.21|22020.21|0
1609338910000|2020-12-30 14:35:10|22018.11|22018.11|22018.11|22018.11|22018.11|22018.11|22018.11|22018.11|0
1609338920000|2020-12-30 14:35:20|22017.53|22017.53|22016.47|22016.47|22017.53|22017.53|22016.47|22016.47|0
1609338930000|2020-12-30 14:35:30|22015.94|22015.94|22018.06|22018.06|22018.06|22018.06|22015.94|22015.94|0
1609338940000|2020-12-30 14:35:40|22012.53|22012.53|22005.84|22005.84|22012.53|22012.53|22005.84|22005.84|0
1609338950000|2020-12-30 14:35:50|22004.45|22004.45|22005.26|22005.26|22006.32|22006.32|22002.49|22002.49|0
1609338960000|2020-12-30 14:36:00|22009.29|22009.29|22017.15|22017.15|22017.68|22017.68|22009.29|22009.29|0
1609338970000|2020-12-30 14:36:10|22019.07|22019.07|22023.85|22023.85|22023.85|22023.85|22018.84|22018.84|0
1609338980000|2020-12-30 14:36:20|22023.62|22023.62|22024.54|22024.54|22024.68|22024.68|22023.62|22023.62|0
1609338990000|2020-12-30 14:36:30|22026.24|22026.24|22030.11|22030.11|22030.11|22030.11|22026.24|22026.24|0
1609339000000|2020-12-30 14:36:40|22031.49|22031.49|22031.03|22031.03|22031.71|22031.71|22031.03|22031.03|0
1609339010000|2020-12-30 14:36:50|22035.01|22035.01|22031.71|22031.71|22039.57|22039.57|22031.71|22031.71|0
1609339020000|2020-12-30 14:37:00|22032.77|22032.77|22035.18|22035.18|22035.18|22035.18|22032.77|22032.77|0
1609339030000|2020-12-30 14:37:10|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|22034.95|0
1609339040000|2020-12-30 14:37:20|22036.54|22036.54|22043.24|22043.24|22043.24|22043.24|22036.54|22036.54|0
1609339050000|2020-12-30 14:37:30|22040.47|22040.47|22041.63|22041.63|22041.63|22041.63|22040.24|22040.24|0
1609339060000|2020-12-30 14:37:40|22038.98|22038.98|22038.98|22038.98|22038.98|22038.98|22038.98|22038.98|0
1609339070000|2020-12-30 14:37:50|22039.2|22039.2|22039.2|22039.2|22039.2|22039.2|22039.2|22039.2|0
1609339080000|2020-12-30 14:38:00|22039.89|22039.89|22039.5|22039.5|22044.71|22044.71|22039.5|22039.5|0
1609339090000|2020-12-30 14:38:10|22047.18|22047.18|22048.87|22048.87|22048.87|22048.87|22046.95|22046.95|0
1609339100000|2020-12-30 14:38:20|22048.34|22048.34|22053.59|22053.59|22053.59|22053.59|22048.34|22048.34|0
1609339110000|2020-12-30 14:38:30|22052.81|22052.81|22048.7|22048.7|22052.81|22052.81|22047.64|22047.64|0
1609339120000|2020-12-30 14:38:40|22047.32|22047.32|22037.13|22037.13|22047.32|22047.32|22036.6|22036.6|0
1609339130000|2020-12-30 14:38:50|22036.91|22036.91|22035.13|22035.13|22036.91|22036.91|22033.74|22033.74|0
1609339140000|2020-12-30 14:39:00|22035.06|22035.06|22033.81|22033.81|22035.06|22035.06|22033.81|22033.81|0
1609339150000|2020-12-30 14:39:10|22032.25|22032.25|22024.49|22024.49|22032.25|22032.25|22024.49|22024.49|0
1609339160000|2020-12-30 14:39:20|22024.26|22024.26|22023.85|22023.85|22024.26|22024.26|22023.85|22023.85|0
1609339170000|2020-12-30 14:39:30|22022.46|22022.46|22020.3|22020.3|22022.46|22022.46|22020.08|22020.08|0
1609339180000|2020-12-30 14:39:40|22020.03|22020.03|22022.12|22022.12|22022.49|22022.49|22019.72|22019.72|0
1609339190000|2020-12-30 14:39:50|22027.84|22027.84|22028.37|22028.37|22028.37|22028.37|22026.98|22026.98|0
1609339200000|2020-12-30 14:40:00|22031.02|22031.02|22036.77|22036.77|22036.77|22036.77|22031.02|22031.02|0
1609339210000|2020-12-30 14:40:10|22039.54|22039.54|22041.02|22041.02|22046.56|22046.56|22039.54|22039.54|0
1609339220000|2020-12-30 14:40:20|22042.41|22042.41|22040.16|22040.16|22042.41|22042.41|22040.16|22040.16|0
1609339230000|2020-12-30 14:40:30|22039.66|22039.66|22040.82|22040.82|22040.82|22040.82|22039.43|22039.43|0
1609339240000|2020-12-30 14:40:40|22039.23|22039.23|22035.85|22035.85|22039.23|22039.23|22035.85|22035.85|0
1609339250000|2020-12-30 14:40:50|22037.44|22037.44|22040.93|22040.93|22040.93|22040.93|22037.44|22037.44|0
1609339260000|2020-12-30 14:41:00|22043.72|22043.72|22038.7|22038.7|22043.72|22043.72|22038.7|22038.7|0
1609339270000|2020-12-30 14:41:10|22039.23|22039.23|22039.76|22039.76|22039.76|22039.76|22039.23|22039.23|0
1609339290000|2020-12-30 14:41:30|22039.99|22039.99|22043.39|22043.39|22044.08|22044.08|22039.99|22039.99|0
1609339300000|2020-12-30 14:41:40|22042.86|22042.86|22043.72|22043.72|22044.25|22044.25|22042.86|22042.86|0
1609339310000|2020-12-30 14:41:50|22042.93|22042.93|22043.14|22043.14|22043.14|22043.14|22041.24|22041.24|0
1609339320000|2020-12-30 14:42:00|22047.06|22047.06|22048.44|22048.44|22048.88|22048.88|22047.06|22047.06|0
1609339330000|2020-12-30 14:42:10|22045.67|22045.67|22044.73|22044.73|22046.32|22046.32|22044.08|22044.08|0
1609339350000|2020-12-30 14:42:30|22043.35|22043.35|22043.35|22043.35|22043.35|22043.35|22043.35|22043.35|0
1609339360000|2020-12-30 14:42:40|22039.52|22039.52|22038.48|22038.48|22040.58|22040.58|22038.48|22038.48|0
1609339370000|2020-12-30 14:42:50|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|22039.54|0
1609339380000|2020-12-30 14:43:00|22039.77|22039.77|22039.54|22039.54|22039.77|22039.77|22039.54|22039.54|0
1609339400000|2020-12-30 14:43:20|22042.41|22042.41|22043.47|22043.47|22043.47|22043.47|22042.41|22042.41|0
1609339410000|2020-12-30 14:43:30|22043.69|22043.69|22043.69|22043.69|22043.69|22043.69|22043.69|22043.69|0
1609339420000|2020-12-30 14:43:40|22043.16|22043.16|22047.77|22047.77|22048|22048|22043.16|22043.16|0
1609339430000|2020-12-30 14:43:50|22046.99|22046.99|22046.21|22046.21|22046.99|22046.99|22046.21|22046.21|0
1609339440000|2020-12-30 14:44:00|22045.98|22045.98|22049.28|22049.28|22049.28|22049.28|22044.92|22044.92|0
1609339450000|2020-12-30 14:44:10|22050.85|22050.85|22050.99|22050.99|22052.38|22052.38|22050.32|22050.32|0
1609339460000|2020-12-30 14:44:20|22053|22053|22050.24|22050.24|22053|22053|22050.24|22050.24|0
1609339470000|2020-12-30 14:44:30|22050.92|22050.92|22048.8|22048.8|22050.92|22050.92|22048.8|22048.8|0
1609339480000|2020-12-30 14:44:40|22050.02|22050.02|22048.64|22048.64|22050.02|22050.02|22048.64|22048.64|0
1609339490000|2020-12-30 14:44:50|22044.49|22044.49|22042.88|22042.88|22044.49|22044.49|22042.88|22042.88|0
1609339500000|2020-12-30 14:45:00|22042.65|22042.65|22024.98|22024.98|22042.65|22042.65|22024.98|22024.98|0
1609339510000|2020-12-30 14:45:10|22027.06|22027.06|22024.35|22024.35|22027.06|22027.06|22024.35|22024.35|0
1609339520000|2020-12-30 14:45:20|22023.13|22023.13|22022.6|22022.6|22023.13|22023.13|22022.6|22022.6|0
1609339530000|2020-12-30 14:45:30|22023.38|22023.38|22022.65|22022.65|22024.22|22024.22|22022.07|22022.07|0
1609339540000|2020-12-30 14:45:40|22022.87|22022.87|22013.56|22013.56|22022.87|22022.87|22013.56|22013.56|0
1609339550000|2020-12-30 14:45:50|22011.5|22011.5|22006.69|22006.69|22011.5|22011.5|22006.69|22006.69|0
1609339560000|2020-12-30 14:46:00|22006.76|22006.76|22007.08|22007.08|22008.67|22008.67|22005.7|22005.7|0
1609339570000|2020-12-30 14:46:10|22010.74|22010.74|22006.9|22006.9|22010.74|22010.74|22005.84|22005.84|0
1609339580000|2020-12-30 14:46:20|22007.96|22007.96|22008.97|22008.97|22010.72|22010.72|22007.96|22007.96|0
1609339590000|2020-12-30 14:46:30|22009.5|22009.5|22010.03|22010.03|22010.03|22010.03|22009.27|22009.27|0
1609339600000|2020-12-30 14:46:40|22010.14|22010.14|22010.83|22010.83|22010.83|22010.83|22010.14|22010.14|0
1609339610000|2020-12-30 14:46:50|22011.07|22011.07|22013.08|22013.08|22015.85|22015.85|22011.07|22011.07|0
1609339620000|2020-12-30 14:47:00|22012.86|22012.86|22014.37|22014.37|22018.52|22018.52|22012.86|22012.86|0
1609339630000|2020-12-30 14:47:10|22014.9|22014.9|22015.97|22015.97|22018.74|22018.74|22013.01|22013.01|0
1609339640000|2020-12-30 14:47:20|22015.78|22015.78|22016.66|22016.66|22018.25|22018.25|22015.25|22015.25|0
1609339650000|2020-12-30 14:47:30|22016.94|22016.94|22018.36|22018.36|22018.59|22018.59|22015.69|22015.69|0
1609339660000|2020-12-30 14:47:40|22018.13|22018.13|22020.13|22020.13|22020.89|22020.89|22018.13|22018.13|0
1609339670000|2020-12-30 14:47:50|22018.54|22018.54|22013.79|22013.79|22018.54|22018.54|22013.79|22013.79|0
1609339680000|2020-12-30 14:48:00|22012.73|22012.73|22013.31|22013.31|22015.7|22015.7|22012.73|22012.73|0
1609339690000|2020-12-30 14:48:10|22014.37|22014.37|22018.74|22018.74|22019.2|22019.2|22014.37|22014.37|0
1609339700000|2020-12-30 14:48:20|22017.17|22017.17|22003.77|22003.77|22017.17|22017.17|22003.77|22003.77|0
1609339710000|2020-12-30 14:48:30|22007.27|22007.27|22010.66|22010.66|22010.66|22010.66|22007.27|22007.27|0
1609339720000|2020-12-30 14:48:40|22010.13|22010.13|22010.66|22010.66|22010.66|22010.66|22010.13|22010.13|0
1609339730000|2020-12-30 14:48:50|22012.79|22012.79|22009.8|22009.8|22012.79|22012.79|22009.8|22009.8|0
1609339740000|2020-12-30 14:49:00|22009.58|22009.58|22008.21|22008.21|22009.58|22009.58|22008.21|22008.21|0
1609339750000|2020-12-30 14:49:10|22009.81|22009.81|22015.35|22015.35|22015.35|22015.35|22009.81|22009.81|0
1609339760000|2020-12-30 14:49:20|22015.8|22015.8|22019.79|22019.79|22019.79|22019.79|22015.8|22015.8|0
1609339770000|2020-12-30 14:49:30|22021.17|22021.17|22020.87|22020.87|22022.55|22022.55|22020.87|22020.87|0
1609339780000|2020-12-30 14:49:40|22019.49|22019.49|22019.74|22019.74|22019.74|22019.74|22018.96|22018.96|0
1609339790000|2020-12-30 14:49:50|22021.33|22021.33|22028.63|22028.63|22032.13|22032.13|22021.33|22021.33|0
1609339800000|2020-12-30 14:50:00|22029.16|22029.16|22029.69|22029.69|22029.69|22029.69|22029.16|22029.16|0
1609339810000|2020-12-30 14:50:10|22031.75|22031.75|22026.34|22026.34|22033.12|22033.12|22026.34|22026.34|0
1609339820000|2020-12-30 14:50:20|22025.65|22025.65|22017.21|22017.21|22025.65|22025.65|22017.21|22017.21|0
1609339830000|2020-12-30 14:50:30|22016.99|22016.99|22016.99|22016.99|22016.99|22016.99|22016.99|22016.99|0
1609339840000|2020-12-30 14:50:40|22018.05|22018.05|22011.25|22011.25|22019.44|22019.44|22011.25|22011.25|0
1609339850000|2020-12-30 14:50:50|22010.57|22010.57|22010.94|22010.94|22011.63|22011.63|22010.57|22010.57|0
1609339860000|2020-12-30 14:51:00|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|22011.72|0
1609339870000|2020-12-30 14:51:10|22011.19|22011.19|22011.19|22011.19|22011.19|22011.19|22011.19|22011.19|0
1609339880000|2020-12-30 14:51:20|22009.28|22009.28|22009.4|22009.4|22009.4|22009.4|22009.28|22009.28|0
1609339890000|2020-12-30 14:51:30|22010.78|22010.78|22010.71|22010.71|22010.78|22010.78|22010.71|22010.71|0
1609339910000|2020-12-30 14:51:50|22011.49|22011.49|22011.72|22011.72|22011.72|22011.72|22011.49|22011.49|0
1609339920000|2020-12-30 14:52:00|22013.1|22013.1|22013.1|22013.1|22013.1|22013.1|22013.1|22013.1|0
1609339930000|2020-12-30 14:52:10|22014.16|22014.16|22018.83|22018.83|22018.83|22018.83|22014.16|22014.16|0
1609339940000|2020-12-30 14:52:20|22018.6|22018.6|22018.38|22018.38|22018.6|22018.6|22018.38|22018.38|0
1609339950000|2020-12-30 14:52:30|22017.32|22017.32|22015.62|22015.62|22017.32|22017.32|22015.39|22015.39|0
1609339960000|2020-12-30 14:52:40|22015.84|22015.84|22013.31|22013.31|22015.84|22015.84|22012.25|22012.25|0
1609339970000|2020-12-30 14:52:50|22012.53|22012.53|22011.15|22011.15|22012.53|22012.53|22011.15|22011.15|0
1609339980000|2020-12-30 14:53:00|22008.38|22008.38|22009.76|22009.76|22009.76|22009.76|22008.38|22008.38|0
1609339990000|2020-12-30 14:53:10|22010.48|22010.48|22009.73|22009.73|22010.48|22010.48|22009.73|22009.73|0
1609340000000|2020-12-30 14:53:20|22009.04|22009.04|22009.04|22009.04|22009.04|22009.04|22009.04|22009.04|0
1609340010000|2020-12-30 14:53:30|22007.65|22007.65|22013.42|22013.42|22013.42|22013.42|22007.65|22007.65|0
1609340020000|2020-12-30 14:53:40|22014.2|22014.2|22019.17|22019.17|22019.17|22019.17|22014.2|22014.2|0
1609340030000|2020-12-30 14:53:50|22019.24|22019.24|22019.38|22019.38|22019.38|22019.38|22019.24|22019.24|0
1609340040000|2020-12-30 14:54:00|22019.14|22019.14|22019.37|22019.37|22019.37|22019.37|22019.14|22019.14|0
1609340050000|2020-12-30 14:54:10|22018.31|22018.31|22009.41|22009.41|22018.31|22018.31|22008.02|22008.02|0
1609340060000|2020-12-30 14:54:20|22009.18|22009.18|22005.83|22005.83|22009.41|22009.41|22005.83|22005.83|0
1609340070000|2020-12-30 14:54:30|22006.36|22006.36|22002.07|22002.07|22006.36|22006.36|22001.84|22001.84|0
1609340080000|2020-12-30 14:54:40|22002.76|22002.76|22003.29|22003.29|22003.29|22003.29|22002.76|22002.76|0
1609340090000|2020-12-30 14:54:50|22004.86|22004.86|22005.64|22005.64|22005.64|22005.64|22004.86|22004.86|0
1609340100000|2020-12-30 14:55:00|22005.76|22005.76|22016.26|22016.26|22016.26|22016.26|22005.76|22005.76|0
1609340110000|2020-12-30 14:55:10|22016.32|22016.32|22014.78|22014.78|22017.77|22017.77|22014.78|22014.78|0
1609340120000|2020-12-30 14:55:20|22018.28|22018.28|22019.06|22019.06|22019.06|22019.06|22018.28|22018.28|0
1609340130000|2020-12-30 14:55:30|22019.29|22019.29|22019.29|22019.29|22020.07|22020.07|22019.29|22019.29|0
1609340140000|2020-12-30 14:55:40|22019.98|22019.98|22026.82|22026.82|22026.82|22026.82|22019.98|22019.98|0
1609340150000|2020-12-30 14:55:50|22025.23|22025.23|22024.45|22024.45|22025.23|22025.23|22024.45|22024.45|0
1609340160000|2020-12-30 14:56:00|22023.99|22023.99|22022.85|22022.85|22023.99|22023.99|22022.62|22022.62|0
1609340170000|2020-12-30 14:56:10|22022.32|22022.32|22017.44|22017.44|22022.32|22022.32|22017.44|22017.44|0
1609340180000|2020-12-30 14:56:20|22017.64|22017.64|22021.44|22021.44|22021.44|22021.44|22017.64|22017.64|0
1609340190000|2020-12-30 14:56:30|22020.66|22020.66|22028.69|22028.69|22028.69|22028.69|22020.66|22020.66|0
1609340200000|2020-12-30 14:56:40|22028.81|22028.81|22030.2|22030.2|22030.2|22030.2|22028.81|22028.81|0
1609340210000|2020-12-30 14:56:50|22030.33|22030.33|22030.69|22030.69|22031.01|22031.01|22029.63|22029.63|0
1609340220000|2020-12-30 14:57:00|22029.63|22029.63|22031.54|22031.54|22031.54|22031.54|22029.63|22029.63|0
1609340230000|2020-12-30 14:57:10|22025.63|22025.63|22023.42|22023.42|22025.63|22025.63|22023.42|22023.42|0
1609340240000|2020-12-30 14:57:20|22022.41|22022.41|22022.12|22022.12|22022.41|22022.41|22022.12|22022.12|0
1609340250000|2020-12-30 14:57:30|22020.53|22020.53|22022.12|22022.12|22022.12|22022.12|22020.53|22020.53|0
1609340260000|2020-12-30 14:57:40|22022.34|22022.34|22024.49|22024.49|22024.62|22024.62|22022.34|22022.34|0
1609340270000|2020-12-30 14:57:50|22024.42|22024.42|22024.36|22024.36|22024.42|22024.42|22024.36|22024.36|0
1609340280000|2020-12-30 14:58:00|22027.33|22027.33|22027.6|22027.6|22027.6|22027.6|22027.33|22027.33|0
1609340290000|2020-12-30 14:58:10|22028.29|22028.29|22028.68|22028.68|22029.74|22029.74|22028.29|22028.29|0
1609340300000|2020-12-30 14:58:20|22027.9|22027.9|22026.84|22026.84|22027.9|22027.9|22026.84|22026.84|0
1609340320000|2020-12-30 14:58:40|22026.31|22026.31|22025.11|22025.11|22026.31|22026.31|22024.48|22024.48|0
1609340330000|2020-12-30 14:58:50|22025.23|22025.23|22025.92|22025.92|22025.92|22025.92|22025.23|22025.23|0
1609340340000|2020-12-30 14:59:00|22026.61|22026.61|22038.24|22038.24|22038.24|22038.24|22025.92|22025.92|0
1609340350000|2020-12-30 14:59:10|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|22038.1|0
1609340360000|2020-12-30 14:59:20|22041.28|22041.28|22040.22|22040.22|22041.28|22041.28|22040.22|22040.22|0
1609340370000|2020-12-30 14:59:30|22039.16|22039.16|22044.4|22044.4|22044.4|22044.4|22039.16|22039.16|0
1609340380000|2020-12-30 14:59:40|22044.63|22044.63|22045.16|22045.16|22045.16|22045.16|22044.63|22044.63|0
1609340390000|2020-12-30 14:59:50|22045.85|22045.85|22051.21|22051.21|22051.21|22051.21|22045.85|22045.85|0
1609340400000|2020-12-30 15:00:00|22047.71|22047.71|22045.84|22045.84|22047.71|22047.71|22043|22043|0
1609340410000|2020-12-30 15:00:10|22044.25|22044.25|22043.19|22043.19|22044.25|22044.25|22043.19|22043.19|0
1609340420000|2020-12-30 15:00:20|22044.76|22044.76|22044.76|22044.76|22044.76|22044.76|22044.76|22044.76|0
1609340430000|2020-12-30 15:00:30|22046.14|22046.14|22044.64|22044.64|22046.83|22046.83|22044.64|22044.64|0
1609340440000|2020-12-30 15:00:40|22044.11|22044.11|22044.11|22044.11|22044.11|22044.11|22044.11|22044.11|0
1609340450000|2020-12-30 15:00:50|22044.8|22044.8|22042.04|22042.04|22044.8|22044.8|22042.04|22042.04|0
1609340460000|2020-12-30 15:01:00|22043.42|22043.42|22044.8|22044.8|22044.8|22044.8|22043.42|22043.42|0
1609340470000|2020-12-30 15:01:10|22046.92|22046.92|22047.82|22047.82|22047.82|22047.82|22046.92|22046.92|0
1609340480000|2020-12-30 15:01:20|22049.19|22049.19|22049.22|22049.22|22051.5|22051.5|22049.19|22049.19|0
1609340490000|2020-12-30 15:01:30|22049.1|22049.1|22046.45|22046.45|22049.1|22049.1|22046.45|22046.45|0
1609340500000|2020-12-30 15:01:40|22045.92|22045.92|22045.92|22045.92|22045.92|22045.92|22045.92|22045.92|0
1609340510000|2020-12-30 15:01:50|22044.54|22044.54|22044.61|22044.61|22044.61|22044.61|22044.54|22044.54|0
1609340520000|2020-12-30 15:02:00|22043.83|22043.83|22045.27|22045.27|22046.59|22046.59|22043.83|22043.83|0
1609340530000|2020-12-30 15:02:10|22044.49|22044.49|22048.4|22048.4|22048.4|22048.4|22044.49|22044.49|0
1609340540000|2020-12-30 15:02:20|22049.19|22049.19|22055.23|22055.23|22056.82|22056.82|22049.19|22049.19|0
1609340550000|2020-12-30 15:02:30|22053.86|22053.86|22053.86|22053.86|22053.86|22053.86|22053.86|22053.86|0
1609340560000|2020-12-30 15:02:40|22052.48|22052.48|22052.48|22052.48|22052.48|22052.48|22052.48|22052.48|0
1609340570000|2020-12-30 15:02:50|22052.25|22052.25|22052.25|22052.25|22052.25|22052.25|22052.25|22052.25|0
1609340580000|2020-12-30 15:03:00|22051.56|22051.56|22052.62|22052.62|22052.85|22052.85|22051.56|22051.56|0
1609340590000|2020-12-30 15:03:10|22053.91|22053.91|22053.61|22053.61|22053.91|22053.91|22053.61|22053.61|0
1609340600000|2020-12-30 15:03:20|22055.96|22055.96|22052.41|22052.41|22055.96|22055.96|22052.41|22052.41|0
1609340610000|2020-12-30 15:03:30|22051.02|22051.02|22053.66|22053.66|22053.66|22053.66|22051.02|22051.02|0
1609340620000|2020-12-30 15:03:40|22052.97|22052.97|22051.06|22051.06|22052.97|22052.97|22051.06|22051.06|0
1609340630000|2020-12-30 15:03:50|22052.65|22052.65|22051.7|22051.7|22052.95|22052.95|22051.56|22051.56|0
1609340640000|2020-12-30 15:04:00|22051.92|22051.92|22051.7|22051.7|22053.49|22053.49|22051.14|22051.14|0
1609340650000|2020-12-30 15:04:10|22053.82|22053.82|22056.07|22056.07|22056.07|22056.07|22053.82|22053.82|0
1609340660000|2020-12-30 15:04:20|22054.48|22054.48|22048.74|22048.74|22054.48|22054.48|22048.74|22048.74|0
1609340670000|2020-12-30 15:04:30|22047.5|22047.5|22048.9|22048.9|22049.02|22049.02|22047.5|22047.5|0
1609340680000|2020-12-30 15:04:40|22048.83|22048.83|22048.12|22048.12|22048.83|22048.83|22048.12|22048.12|0
1609340690000|2020-12-30 15:04:50|22047.43|22047.43|22037.2|22037.2|22047.43|22047.43|22037.2|22037.2|0
1609340700000|2020-12-30 15:05:00|22036.67|22036.67|22037.05|22037.05|22037.05|22037.05|22035.83|22035.83|0
1609340710000|2020-12-30 15:05:10|22036.27|22036.27|22035.08|22035.08|22036.33|22036.33|22035.08|22035.08|0
1609340720000|2020-12-30 15:05:20|22035.3|22035.3|22041.76|22041.76|22041.76|22041.76|22035.3|22035.3|0
1609340730000|2020-12-30 15:05:30|22041.88|22041.88|22047.48|22047.48|22047.48|22047.48|22041.88|22041.88|0
1609340740000|2020-12-30 15:05:40|22047.72|22047.72|22049.28|22049.28|22049.28|22049.28|22047.72|22047.72|0
1609340750000|2020-12-30 15:05:50|22050.07|22050.07|22050.07|22050.07|22050.07|22050.07|22049.28|22049.28|0
1609340760000|2020-12-30 15:06:00|22050.85|22050.85|22050.85|22050.85|22050.85|22050.85|22050.85|22050.85|0
1609340770000|2020-12-30 15:06:10|22050.07|22050.07|22050.07|22050.07|22050.07|22050.07|22050.07|22050.07|0
1609340780000|2020-12-30 15:06:20|22051.45|22051.45|22055.54|22055.54|22057.69|22057.69|22051.45|22051.45|0
1609340790000|2020-12-30 15:06:30|22052.77|22052.77|22056.73|22056.73|22056.73|22056.73|22052.77|22052.77|0
1609340800000|2020-12-30 15:06:40|22058.32|22058.32|22058.32|22058.32|22058.32|22058.32|22058.32|22058.32|0
1609340810000|2020-12-30 15:06:50|22058.59|22058.59|22062.05|22062.05|22062.05|22062.05|22058.59|22058.59|0
1609340820000|2020-12-30 15:07:00|22061.91|22061.91|22061.69|22061.69|22061.91|22061.91|22061.69|22061.69|0
1609340830000|2020-12-30 15:07:10|22061.38|22061.38|22061.38|22061.38|22061.38|22061.38|22061.38|22061.38|0
1609340840000|2020-12-30 15:07:20|22065.04|22065.04|22052.83|22052.83|22065.04|22065.04|22052.83|22052.83|0
1609340850000|2020-12-30 15:07:30|22052.6|22052.6|22057.29|22057.29|22057.29|22057.29|22052.6|22052.6|0
1609340860000|2020-12-30 15:07:40|22055.9|22055.9|22057.29|22057.29|22057.29|22057.29|22055.9|22055.9|0
1609340870000|2020-12-30 15:07:50|22057.1|22057.1|22056.41|22056.41|22057.1|22057.1|22056.41|22056.41|0
1609340880000|2020-12-30 15:08:00|22059.06|22059.06|22062.9|22062.9|22062.9|22062.9|22059.06|22059.06|0
1609340890000|2020-12-30 15:08:10|22061.84|22061.84|22060.24|22060.24|22061.84|22061.84|22060.24|22060.24|0
1609340900000|2020-12-30 15:08:20|22061.62|22061.62|22058.68|22058.68|22063.09|22063.09|22058.15|22058.15|0
1609340910000|2020-12-30 15:08:30|22057.3|22057.3|22059.01|22059.01|22061.44|22061.44|22057.3|22057.3|0
1609340920000|2020-12-30 15:08:40|22058.48|22058.48|22057.14|22057.14|22058.86|22058.86|22057.14|22057.14|0
1609340930000|2020-12-30 15:08:50|22057.25|22057.25|22053.7|22053.7|22057.25|22057.25|22051.53|22051.53|0
1609340940000|2020-12-30 15:09:00|22053.17|22053.17|22049.88|22049.88|22053.17|22053.17|22047.32|22047.32|0
1609340950000|2020-12-30 15:09:10|22049.02|22049.02|22053.67|22053.67|22053.67|22053.67|22048.77|22048.77|0
1609340960000|2020-12-30 15:09:20|22054.67|22054.67|22062.38|22062.38|22062.38|22062.38|22054.67|22054.67|0
1609340970000|2020-12-30 15:09:30|22059.61|22059.61|22059.61|22059.61|22059.61|22059.61|22059.61|22059.61|0
1609340980000|2020-12-30 15:09:40|22060.3|22060.3|22063.08|22063.08|22063.31|22063.31|22060.3|22060.3|0
1609340990000|2020-12-30 15:09:50|22058.4|22058.4|22059.39|22059.39|22059.39|22059.39|22057.87|22057.87|0
1609341000000|2020-12-30 15:10:00|22061.39|22061.39|22061.27|22061.27|22061.39|22061.39|22061.2|22061.2|0
1609341010000|2020-12-30 15:10:10|22062.81|22062.81|22063.34|22063.34|22063.34|22063.34|22062.81|22062.81|0
1609341020000|2020-12-30 15:10:20|22061.96|22061.96|22061.96|22061.96|22061.96|22061.96|22061.96|22061.96|0
1609341030000|2020-12-30 15:10:30|22061.73|22061.73|22058.38|22058.38|22061.73|22061.73|22058.38|22058.38|0
1609341040000|2020-12-30 15:10:40|22062.33|22062.33|22062.33|22062.33|22062.33|22062.33|22062.33|22062.33|0
1609341050000|2020-12-30 15:10:50|22063.71|22063.71|22062.1|22062.1|22063.71|22063.71|22062.1|22062.1|0
1609341060000|2020-12-30 15:11:00|22059.57|22059.57|22060.44|22060.44|22063.25|22063.25|22059.57|22059.57|0
1609341070000|2020-12-30 15:11:10|22060.21|22060.21|22060.27|22060.27|22060.44|22060.44|22059.74|22059.74|0
1609341080000|2020-12-30 15:11:20|22061.66|22061.66|22061.85|22061.85|22061.85|22061.85|22061.66|22061.66|0
1609341090000|2020-12-30 15:11:30|22064.45|22064.45|22064.45|22064.45|22064.45|22064.45|22064.45|22064.45|0
1609341100000|2020-12-30 15:11:40|22063.39|22063.39|22064.08|22064.08|22064.08|22064.08|22063.39|22063.39|0
1609341110000|2020-12-30 15:11:50|22063.62|22063.62|22065.23|22065.23|22065.23|22065.23|22063.62|22063.62|0
1609341120000|2020-12-30 15:12:00|22068.21|22068.21|22067.65|22067.65|22068.99|22068.99|22067.65|22067.65|0
1609341130000|2020-12-30 15:12:10|22068.18|22068.18|22073.38|22073.38|22073.38|22073.38|22068.18|22068.18|0
1609341140000|2020-12-30 15:12:20|22073.91|22073.91|22074.67|22074.67|22074.67|22074.67|22073.91|22073.91|0
1609341150000|2020-12-30 15:12:30|22074.4|22074.4|22068.83|22068.83|22074.4|22074.4|22068.83|22068.83|0
1609341160000|2020-12-30 15:12:40|22066.18|22066.18|22065.95|22065.95|22066.18|22066.18|22065.95|22065.95|0
1609341170000|2020-12-30 15:12:50|22066.18|22066.18|22072.21|22072.21|22072.21|22072.21|22066.18|22066.18|0
1609341180000|2020-12-30 15:13:00|22071.15|22071.15|22077.1|22077.1|22077.1|22077.1|22069.77|22069.77|0
1609341190000|2020-12-30 15:13:10|22077.36|22077.36|22078.57|22078.57|22078.57|22078.57|22076.83|22076.83|0
1609341200000|2020-12-30 15:13:20|22079.36|22079.36|22076.98|22076.98|22079.36|22079.36|22076.98|22076.98|0
1609341220000|2020-12-30 15:13:40|22075.92|22075.92|22068.77|22068.77|22075.92|22075.92|22068.77|22068.77|0
1609341230000|2020-12-30 15:13:50|22070.27|22070.27|22070.8|22070.8|22070.8|22070.8|22070.27|22070.27|0
1609341240000|2020-12-30 15:14:00|22070.11|22070.11|22070.11|22070.11|22070.11|22070.11|22070.11|22070.11|0
1609341250000|2020-12-30 15:14:10|22070.34|22070.34|22065.75|22065.75|22070.34|22070.34|22065.75|22065.75|0
1609341260000|2020-12-30 15:14:20|22067.14|22067.14|22067.5|22067.5|22069.21|22069.21|22066.44|22066.44|0
1609341270000|2020-12-30 15:14:30|22068.68|22068.68|22067.16|22067.16|22068.9|22068.9|22067.16|22067.16|0
1609341280000|2020-12-30 15:14:40|22067.09|22067.09|22061.6|22061.6|22067.09|22067.09|22061.6|22061.6|0
1609341290000|2020-12-30 15:14:50|22060.71|22060.71|22056.64|22056.64|22060.94|22060.94|22056.64|22056.64|0
1609341300000|2020-12-30 15:15:00|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|22056.41|0
1609341310000|2020-12-30 15:15:10|22056.48|22056.48|22055.96|22055.96|22056.54|22056.54|22055.96|22055.96|0
1609341320000|2020-12-30 15:15:20|22056.16|22056.16|22045.65|22045.65|22056.16|22056.16|22045.65|22045.65|0
1609341340000|2020-12-30 15:15:40|22046.43|22046.43|22043.78|22043.78|22046.43|22046.43|22043.78|22043.78|0
1609341350000|2020-12-30 15:15:50|22043.71|22043.71|22044.24|22044.24|22044.24|22044.24|22043.71|22043.71|0
1609341360000|2020-12-30 15:16:00|22044.93|22044.93|22052.82|22052.82|22052.82|22052.82|22044.93|22044.93|0
1609341370000|2020-12-30 15:16:10|22052.59|22052.59|22053.04|22053.04|22053.04|22053.04|22052.59|22052.59|0
1609341380000|2020-12-30 15:16:20|22060.5|22060.5|22054.97|22054.97|22060.5|22060.5|22054.97|22054.97|0
1609341390000|2020-12-30 15:16:30|22056.35|22056.35|22060.5|22060.5|22060.5|22060.5|22056.35|22056.35|0
1609341400000|2020-12-30 15:16:40|22061.89|22061.89|22064.51|22064.51|22064.51|22064.51|22061.89|22061.89|0
1609341420000|2020-12-30 15:17:00|22065.9|22065.9|22067.28|22067.28|22067.28|22067.28|22065.9|22065.9|0
1609341430000|2020-12-30 15:17:10|22071.42|22071.42|22073.38|22073.38|22073.38|22073.38|22071.42|22071.42|0
1609341440000|2020-12-30 15:17:20|22073.6|22073.6|22073.6|22073.6|22073.6|22073.6|22073.6|22073.6|0
1609341450000|2020-12-30 15:17:30|22072.22|22072.22|22069.45|22069.45|22072.22|22072.22|22069.45|22069.45|0
1609341460000|2020-12-30 15:17:40|22068.92|22068.92|22067.55|22067.55|22070.3|22070.3|22067.02|22067.02|0
1609341470000|2020-12-30 15:17:50|22067.74|22067.74|22064.16|22064.16|22067.74|22067.74|22064.16|22064.16|0
1609341480000|2020-12-30 15:18:00|22062.77|22062.77|22062.81|22062.81|22063|22063|22062.77|22062.77|0
1609341490000|2020-12-30 15:18:10|22062.02|22062.02|22056.35|22056.35|22062.02|22062.02|22056.35|22056.35|0
1609341500000|2020-12-30 15:18:20|22054.97|22054.97|22054.97|22054.97|22054.97|22054.97|22054.97|22054.97|0
1609341520000|2020-12-30 15:18:40|22054.28|22054.28|22054.84|22054.84|22055.07|22055.07|22054.28|22054.28|0
1609341530000|2020-12-30 15:18:50|22053.78|22053.78|22050.57|22050.57|22053.78|22053.78|22050.57|22050.57|0
1609341540000|2020-12-30 15:19:00|22053.33|22053.33|22053.86|22053.86|22053.86|22053.86|22053.33|22053.33|0
1609341550000|2020-12-30 15:19:10|22054.8|22054.8|22055.59|22055.59|22055.59|22055.59|22054.8|22054.8|0
1609341560000|2020-12-30 15:19:20|22055.81|22055.81|22058.2|22058.2|22058.2|22058.2|22055.81|22055.81|0
1609341580000|2020-12-30 15:19:40|22056.82|22056.82|22055.8|22055.8|22056.82|22056.82|22055.8|22055.8|0
1609341590000|2020-12-30 15:19:50|22056.73|22056.73|22057.51|22057.51|22057.51|22057.51|22056.73|22056.73|0
1609341600000|2020-12-30 15:20:00|22055.92|22055.92|22050.1|22050.1|22056.37|22056.37|22050.1|22050.1|0
1609341610000|2020-12-30 15:20:10|22049.87|22049.87|22052.17|22052.17|22052.17|22052.17|22049.57|22049.57|0
1609341620000|2020-12-30 15:20:20|22054.22|22054.22|22055.05|22055.05|22055.28|22055.28|22054.22|22054.22|0
1609341630000|2020-12-30 15:20:30|22055.83|22055.83|22055.83|22055.83|22055.83|22055.83|22055.83|22055.83|0
1609341640000|2020-12-30 15:20:40|22056.06|22056.06|22061.8|22061.8|22061.8|22061.8|22056.06|22056.06|0
1609341650000|2020-12-30 15:20:50|22062.49|22062.49|22068.39|22068.39|22068.39|22068.39|22062.49|22062.49|0
1609341660000|2020-12-30 15:21:00|22065.62|22065.62|22065.62|22065.62|22065.62|22065.62|22065.62|22065.62|0
1609341670000|2020-12-30 15:21:10|22064.84|22064.84|22063.24|22063.24|22064.84|22064.84|22063.24|22063.24|0
1609341680000|2020-12-30 15:21:20|22063.3|22063.3|22063.51|22063.51|22063.51|22063.51|22063.3|22063.3|0
1609341690000|2020-12-30 15:21:30|22063.62|22063.62|22063.81|22063.81|22063.81|22063.81|22062.56|22062.56|0
1609341710000|2020-12-30 15:21:50|22062.75|22062.75|22063.28|22063.28|22063.28|22063.28|22062.75|22062.75|0
1609341720000|2020-12-30 15:22:00|22061.89|22061.89|22061.11|22061.11|22061.89|22061.89|22061.11|22061.11|0
1609341730000|2020-12-30 15:22:10|22060.58|22060.58|22062.12|22062.12|22062.12|22062.12|22060.05|22060.05|0
1609341740000|2020-12-30 15:22:20|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|22061.89|0
1609341750000|2020-12-30 15:22:30|22063.37|22063.37|22066.87|22066.87|22066.87|22066.87|22063.37|22063.37|0
1609341760000|2020-12-30 15:22:40|22065.49|22065.49|22065.71|22065.71|22065.71|22065.71|22065.49|22065.49|0
1609341770000|2020-12-30 15:22:50|22069.42|22069.42|22066.65|22066.65|22069.42|22069.42|22066.65|22066.65|0
1609341780000|2020-12-30 15:23:00|22065.97|22065.97|22063.47|22063.47|22065.97|22065.97|22062.79|22062.79|0
1609341790000|2020-12-30 15:23:10|22063.28|22063.28|22061.17|22061.17|22063.97|22063.97|22061.17|22061.17|0
1609341800000|2020-12-30 15:23:20|22063.81|22063.81|22064.35|22064.35|22064.35|22064.35|22062.43|22062.43|0
1609341810000|2020-12-30 15:23:30|22065.95|22065.95|22065.74|22065.74|22065.95|22065.95|22065.74|22065.74|0
1609341820000|2020-12-30 15:23:40|22065.97|22065.97|22066.42|22066.42|22066.42|22066.42|22065.97|22065.97|0
1609341830000|2020-12-30 15:23:50|22067.11|22067.11|22067.11|22067.11|22067.11|22067.11|22067.11|22067.11|0
1609341840000|2020-12-30 15:24:00|22067.18|22067.18|22075.59|22075.59|22075.59|22075.59|22067.18|22067.18|0
1609341850000|2020-12-30 15:24:10|22073.15|22073.15|22075.77|22075.77|22075.77|22075.77|22073.15|22073.15|0
1609341860000|2020-12-30 15:24:20|22081.98|22081.98|22079.71|22079.71|22081.98|22081.98|22077.09|22077.09|0
1609341870000|2020-12-30 15:24:30|22076.95|22076.95|22077.32|22077.32|22078.33|22078.33|22076.95|22076.95|0
1609341880000|2020-12-30 15:24:40|22081.59|22081.59|22083.03|22083.03|22083.03|22083.03|22078.41|22078.41|0
1609341900000|2020-12-30 15:25:00|22086.41|22086.41|22086.41|22086.41|22086.41|22086.41|22086.41|22086.41|0
1609341920000|2020-12-30 15:25:20|22086.18|22086.18|22081.14|22081.14|22086.18|22086.18|22080.45|22080.45|0
1609341930000|2020-12-30 15:25:30|22081.83|22081.83|22080.08|22080.08|22081.83|22081.83|22080.08|22080.08|0
1609341940000|2020-12-30 15:25:40|22079.39|22079.39|22072.52|22072.52|22079.39|22079.39|22072.05|22072.05|0
1609341950000|2020-12-30 15:25:50|22069.36|22069.36|22071.43|22071.43|22071.43|22071.43|22068.91|22068.91|0
1609341960000|2020-12-30 15:26:00|22070.37|22070.37|22069.53|22069.53|22070.37|22070.37|22068.98|22068.98|0
1609341970000|2020-12-30 15:26:10|22069.66|22069.66|22069.78|22069.78|22069.78|22069.78|22069.66|22069.66|0
1609341980000|2020-12-30 15:26:20|22071.85|22071.85|22071.85|22071.85|22071.85|22071.85|22071.85|22071.85|0
1609341990000|2020-12-30 15:26:30|22072.5|22072.5|22074.04|22074.04|22074.04|22074.04|22070.06|22070.06|0
1609342010000|2020-12-30 15:26:50|22073.25|22073.25|22074.19|22074.19|22074.72|22074.72|22073.25|22073.25|0
1609342020000|2020-12-30 15:27:00|22073.41|22073.41|22069.22|22069.22|22073.41|22073.41|22069.22|22069.22|0
1609342030000|2020-12-30 15:27:10|22070.37|22070.37|22067.33|22067.33|22070.37|22070.37|22065.86|22065.86|0
1609342040000|2020-12-30 15:27:20|22062.44|22062.44|22064.98|22064.98|22065.41|22065.41|22058.81|22058.81|0
1609342050000|2020-12-30 15:27:30|22063.6|22063.6|22065.44|22065.44|22065.44|22065.44|22063.37|22063.37|0
1609342060000|2020-12-30 15:27:40|22065.22|22065.22|22065.22|22065.22|22065.22|22065.22|22065.22|22065.22|0
1609342070000|2020-12-30 15:27:50|22065.41|22065.41|22064.9|22064.9|22065.41|22065.41|22064.9|22064.9|0
1609342080000|2020-12-30 15:28:00|22065.43|22065.43|22065.43|22065.43|22065.96|22065.96|22064.9|22064.9|0
1609342090000|2020-12-30 15:28:10|22064.58|22064.58|22061.15|22061.15|22064.58|22064.58|22061.15|22061.15|0
1609342100000|2020-12-30 15:28:20|22059.78|22059.78|22055.4|22055.4|22059.78|22059.78|22055.4|22055.4|0
1609342120000|2020-12-30 15:28:40|22056.18|22056.18|22056.18|22056.18|22056.18|22056.18|22056.18|22056.18|0
1609342130000|2020-12-30 15:28:50|22058.94|22058.94|22061.54|22061.54|22061.54|22061.54|22058.94|22058.94|0
1609342140000|2020-12-30 15:29:00|22061.76|22061.76|22062.98|22062.98|22062.98|22062.98|22061.76|22061.76|0
1609342150000|2020-12-30 15:29:10|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|22067.06|0
1609342160000|2020-12-30 15:29:20|22067.84|22067.84|22067.16|22067.16|22067.84|22067.84|22067.16|22067.16|0
1609342170000|2020-12-30 15:29:30|22066.47|22066.47|22067.7|22067.7|22067.7|22067.7|22066.47|22066.47|0
1609342180000|2020-12-30 15:29:40|22065.08|22065.08|22065.32|22065.32|22065.32|22065.32|22062.71|22062.71|0
1609342190000|2020-12-30 15:29:50|22065.09|22065.09|22061.65|22061.65|22065.09|22065.09|22060.27|22060.27|0
1609342200000|2020-12-30 15:30:00|22061.42|22061.42|22062.78|22062.78|22063.54|22063.54|22061.42|22061.42|0
1609342210000|2020-12-30 15:30:10|22063.57|22063.57|22064|22064|22066.77|22066.77|22063.57|22063.57|0
1609342220000|2020-12-30 15:30:20|22062.94|22062.94|22065.71|22065.71|22065.71|22065.71|22062.94|22062.94|0
1609342230000|2020-12-30 15:30:30|22066.39|22066.39|22074.67|22074.67|22074.67|22074.67|22066.39|22066.39|0
1609342240000|2020-12-30 15:30:40|22074.14|22074.14|22070.61|22070.61|22074.14|22074.14|22070.61|22070.61|0
1609342250000|2020-12-30 15:30:50|22069.23|22069.23|22072.08|22072.08|22072.87|22072.87|22067.11|22067.11|0
1609342260000|2020-12-30 15:31:00|22069.31|22069.31|22069.08|22069.08|22069.31|22069.31|22068.63|22068.63|0
1609342270000|2020-12-30 15:31:10|22070.46|22070.46|22073.09|22073.09|22074.38|22074.38|22070.24|22070.24|0
1609342280000|2020-12-30 15:31:20|22072.56|22072.56|22070.24|22070.24|22072.63|22072.63|22065.3|22065.3|0
1609342290000|2020-12-30 15:31:30|22068.85|22068.85|22068.63|22068.63|22068.85|22068.85|22068.63|22068.63|0
1609342300000|2020-12-30 15:31:40|22070.54|22070.54|22067.38|22067.38|22070.54|22070.54|22067.38|22067.38|0
1609342310000|2020-12-30 15:31:50|22066.85|22066.85|22068.04|22068.04|22068.27|22068.27|22065.56|22065.56|0
1609342320000|2020-12-30 15:32:00|22068.27|22068.27|22068.73|22068.73|22068.73|22068.73|22068.2|22068.2|0
1609342330000|2020-12-30 15:32:10|22066.98|22066.98|22064.62|22064.62|22066.98|22066.98|22064.62|22064.62|0
1609342340000|2020-12-30 15:32:20|22060.47|22060.47|22059.93|22059.93|22061.86|22061.86|22059.09|22059.09|0
1609342350000|2020-12-30 15:32:30|22058.55|22058.55|22056.38|22056.38|22058.55|22058.55|22056.38|22056.38|0
1609342360000|2020-12-30 15:32:40|22054.99|22054.99|22055.14|22055.14|22055.59|22055.59|22054.21|22054.21|0
1609342370000|2020-12-30 15:32:50|22052.7|22052.7|22052.38|22052.38|22052.7|22052.7|22051.69|22051.69|0
1609342380000|2020-12-30 15:33:00|22051.93|22051.93|22047.67|22047.67|22051.93|22051.93|22047.67|22047.67|0
1609342390000|2020-12-30 15:33:10|22047.22|22047.22|22048.61|22048.61|22048.61|22048.61|22047.22|22047.22|0
1609342400000|2020-12-30 15:33:20|22048.08|22048.08|22053.47|22053.47|22053.69|22053.69|22048.08|22048.08|0
1609342410000|2020-12-30 15:33:30|22054.16|22054.16|22054.16|22054.16|22054.16|22054.16|22054.16|22054.16|0
1609342420000|2020-12-30 15:33:40|22054.38|22054.38|22055.76|22055.76|22055.76|22055.76|22054.38|22054.38|0
1609342430000|2020-12-30 15:33:50|22056.44|22056.44|22056.44|22056.44|22056.44|22056.44|22055.07|22055.07|0
1609342440000|2020-12-30 15:34:00|22055.38|22055.38|22059.89|22059.89|22059.89|22059.89|22055.38|22055.38|0
1609342460000|2020-12-30 15:34:20|22057.13|22057.13|22059.38|22059.38|22059.38|22059.38|22057.03|22057.03|0
1609342470000|2020-12-30 15:34:30|22058.7|22058.7|22059.74|22059.74|22059.74|22059.74|22057.91|22057.91|0
1609342490000|2020-12-30 15:34:50|22059.51|22059.51|22059.31|22059.31|22059.51|22059.51|22058.66|22058.66|0
1609342500000|2020-12-30 15:35:00|22059.84|22059.84|22063.63|22063.63|22063.63|22063.63|22059.15|22059.15|0
1609342510000|2020-12-30 15:35:10|22063.74|22063.74|22052.43|22052.43|22063.74|22063.74|22052.43|22052.43|0
1609342520000|2020-12-30 15:35:20|22051.98|22051.98|22050.06|22050.06|22051.98|22051.98|22049.6|22049.6|0
1609342530000|2020-12-30 15:35:30|22050.12|22050.12|22048.75|22048.75|22050.12|22050.12|22048.75|22048.75|0
1609342540000|2020-12-30 15:35:40|22051.14|22051.14|22047|22047|22051.14|22051.14|22047|22047|0
1609342550000|2020-12-30 15:35:50|22045.62|22045.62|22048.38|22048.38|22048.38|22048.38|22045.62|22045.62|0
1609342560000|2020-12-30 15:36:00|22049.77|22049.77|22049.77|22049.77|22049.77|22049.77|22049.77|22049.77|0
1609342570000|2020-12-30 15:36:10|22048.71|22048.71|22048.71|22048.71|22048.71|22048.71|22048.71|22048.71|0
1609342580000|2020-12-30 15:36:20|22046.61|22046.61|22039.15|22039.15|22047.02|22047.02|22038.77|22038.77|0
1609342590000|2020-12-30 15:36:30|22038.37|22038.37|22039.47|22039.47|22041.56|22041.56|22037.08|22037.08|0
1609342600000|2020-12-30 15:36:40|22039.69|22039.69|22032.11|22032.11|22039.69|22039.69|22032.11|22032.11|0
1609342610000|2020-12-30 15:36:50|22033.17|22033.17|22035.87|22035.87|22035.87|22035.87|22033.17|22033.17|0
1609342620000|2020-12-30 15:37:00|22036.4|22036.4|22036.4|22036.4|22036.4|22036.4|22036.4|22036.4|0
1609342630000|2020-12-30 15:37:10|22036.09|22036.09|22036.84|22036.84|22036.84|22036.84|22036.09|22036.09|0
1609342640000|2020-12-30 15:37:20|22035.25|22035.25|22032.32|22032.32|22036.78|22036.78|22032.32|22032.32|0
1609342650000|2020-12-30 15:37:30|22029.98|22029.98|22025.43|22025.43|22029.98|22029.98|22025.43|22025.43|0
1609342660000|2020-12-30 15:37:40|22024.37|22024.37|22024.66|22024.66|22024.9|22024.9|22022.99|22022.99|0
1609342670000|2020-12-30 15:37:50|22024.54|22024.54|22027.39|22027.39|22027.39|22027.39|22024.54|22024.54|0
1609342680000|2020-12-30 15:38:00|22027.51|22027.51|22024.73|22024.73|22029.04|22029.04|22024.73|22024.73|0
1609342690000|2020-12-30 15:38:10|22021.96|22021.96|22017.44|22017.44|22022.66|22022.66|22017.44|22017.44|0
1609342700000|2020-12-30 15:38:20|22020.21|22020.21|22020.11|22020.11|22020.43|22020.43|22017.66|22017.66|0
1609342710000|2020-12-30 15:38:30|22020.33|22020.33|22021.86|22021.86|22021.86|22021.86|22020.33|22020.33|0
1609342720000|2020-12-30 15:38:40|22020.48|22020.48|22027.37|22027.37|22027.37|22027.37|22020.48|22020.48|0
1609342730000|2020-12-30 15:38:50|22023.22|22023.22|22024.02|22024.02|22024.02|22024.02|22023.22|22023.22|0
1609342740000|2020-12-30 15:39:00|22023.24|22023.24|22022.79|22022.79|22023.24|22023.24|22018.96|22018.96|0
1609342750000|2020-12-30 15:39:10|22022|22022|22027.11|22027.11|22027.11|22027.11|22022|22022|0
1609342760000|2020-12-30 15:39:20|22028.68|22028.68|22029.21|22029.21|22029.21|22029.21|22028.68|22028.68|0
1609342780000|2020-12-30 15:39:40|22027.83|22027.83|22026.84|22026.84|22027.83|22027.83|22026.84|22026.84|0
1609342790000|2020-12-30 15:39:50|22025.78|22025.78|22025.09|22025.09|22025.78|22025.78|22025.09|22025.09|0
1609342800000|2020-12-30 15:40:00|22023.71|22023.71|22023.71|22023.71|22025.09|22025.09|22023.71|22023.71|0
1609342810000|2020-12-30 15:40:10|22021.64|22021.64|22024.91|22024.91|22024.91|22024.91|22020.76|22020.76|0
1609342820000|2020-12-30 15:40:20|22024.69|22024.69|22021.56|22021.56|22024.69|22024.69|22021.56|22021.56|0
1609342830000|2020-12-30 15:40:30|22018.42|22018.42|22018.2|22018.2|22018.42|22018.42|22018.2|22018.2|0
1609342840000|2020-12-30 15:40:40|22017.42|22017.42|22019.7|22019.7|22019.7|22019.7|22014.65|22014.65|0
1609342860000|2020-12-30 15:41:00|22021.45|22021.45|22031.73|22031.73|22031.73|22031.73|22021.45|22021.45|0
1609342870000|2020-12-30 15:41:10|22030.35|22030.35|22030.35|22030.35|22030.58|22030.58|22030.35|22030.35|0
1609342880000|2020-12-30 15:41:20|22031.74|22031.74|22031.74|22031.74|22031.74|22031.74|22031.74|22031.74|0
1609342890000|2020-12-30 15:41:30|22032.52|22032.52|22034.73|22034.73|22034.73|22034.73|22032.52|22032.52|0
1609342900000|2020-12-30 15:41:40|22036.1|22036.1|22038.11|22038.11|22038.11|22038.11|22036.1|22036.1|0
1609342910000|2020-12-30 15:41:50|22038.89|22038.89|22038.89|22038.89|22038.89|22038.89|22038.89|22038.89|0
1609342920000|2020-12-30 15:42:00|22039.03|22039.03|22041.12|22041.12|22041.12|22041.12|22039.03|22039.03|0
1609342930000|2020-12-30 15:42:10|22041.65|22041.65|22041.9|22041.9|22042.96|22042.96|22041.65|22041.65|0
1609342940000|2020-12-30 15:42:20|22040.52|22040.52|22041|22041|22042.59|22042.59|22039.73|22039.73|0
1609342950000|2020-12-30 15:42:30|22040.56|22040.56|22040.56|22040.56|22040.56|22040.56|22040.56|22040.56|0
1609342960000|2020-12-30 15:42:40|22041.47|22041.47|22040.42|22040.42|22041.47|22041.47|22036.62|22036.62|0
1609342970000|2020-12-30 15:42:50|22037.65|22037.65|22037.65|22037.65|22037.65|22037.65|22037.65|22037.65|0
1609342990000|2020-12-30 15:43:10|22036.96|22036.96|22037.75|22037.75|22038.43|22038.43|22036.96|22036.96|0
1609343000000|2020-12-30 15:43:20|22037.07|22037.07|22034.84|22034.84|22037.07|22037.07|22034.84|22034.84|0
1609343010000|2020-12-30 15:43:30|22035.06|22035.06|22035.06|22035.06|22035.06|22035.06|22035.06|22035.06|0
1609343020000|2020-12-30 15:43:40|22035.18|22035.18|22036.15|22036.15|22036.15|22036.15|22034.77|22034.77|0
1609343030000|2020-12-30 15:43:50|22035.93|22035.93|22036.99|22036.99|22036.99|22036.99|22035.93|22035.93|0
1609343040000|2020-12-30 15:44:00|22036.87|22036.87|22038.44|22038.44|22039.13|22039.13|22036.87|22036.87|0
1609343050000|2020-12-30 15:44:10|22037.38|22037.38|22036.23|22036.23|22037.45|22037.45|22036.23|22036.23|0
1609343060000|2020-12-30 15:44:20|22036.11|22036.11|22037.04|22037.04|22037.04|22037.04|22036.11|22036.11|0
1609343080000|2020-12-30 15:44:40|22036.51|22036.51|22036.51|22036.51|22036.51|22036.51|22036.51|22036.51|0
1609343090000|2020-12-30 15:44:50|22037.68|22037.68|22035.59|22035.59|22037.68|22037.68|22035.59|22035.59|0
1609343100000|2020-12-30 15:45:00|22034.9|22034.9|22033.31|22033.31|22034.9|22034.9|22033.31|22033.31|0
1609343110000|2020-12-30 15:45:10|22029.16|22029.16|22024.6|22024.6|22029.16|22029.16|22024.18|22024.18|0
1609343120000|2020-12-30 15:45:20|22021.3|22021.3|22018.86|22018.86|22021.3|22021.3|22017.48|22017.48|0
1609343130000|2020-12-30 15:45:30|22017.48|22017.48|22017.48|22017.48|22017.48|22017.48|22017.48|22017.48|0
1609343140000|2020-12-30 15:45:40|22018.27|22018.27|22019.98|22019.98|22019.98|22019.98|22018.27|22018.27|0
1609343150000|2020-12-30 15:45:50|22020.66|22020.66|22027.5|22027.5|22027.5|22027.5|22020.66|22020.66|0
1609343160000|2020-12-30 15:46:00|22029.09|22029.09|22031.01|22031.01|22031.01|22031.01|22029.09|22029.09|0
1609343170000|2020-12-30 15:46:10|22030.32|22030.32|22027.35|22027.35|22030.32|22030.32|22027.35|22027.35|0
1609343180000|2020-12-30 15:46:20|22025.43|22025.43|22019.14|22019.14|22025.43|22025.43|22019.14|22019.14|0
1609343190000|2020-12-30 15:46:30|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|22018.45|0
1609343200000|2020-12-30 15:46:40|22015.68|22015.68|22014.41|22014.41|22015.84|22015.84|22014.41|22014.41|0
1609343210000|2020-12-30 15:46:50|22013.88|22013.88|22013.66|22013.66|22013.88|22013.88|22013.66|22013.66|0
1609343220000|2020-12-30 15:47:00|22014.35|22014.35|22022.86|22022.86|22022.86|22022.86|22014.35|22014.35|0
1609343230000|2020-12-30 15:47:10|22022.72|22022.72|22017.15|22017.15|22022.72|22022.72|22017.15|22017.15|0
1609343240000|2020-12-30 15:47:20|22016.09|22016.09|22018.68|22018.68|22018.91|22018.91|22016.09|22016.09|0
1609343260000|2020-12-30 15:47:40|22020.27|22020.27|22021.73|22021.73|22021.73|22021.73|22020.27|22020.27|0
1609343290000|2020-12-30 15:48:10|22027.71|22027.71|22027.49|22027.49|22027.71|22027.71|22027.49|22027.49|0
1609343300000|2020-12-30 15:48:20|22026.7|22026.7|22027.42|22027.42|22027.42|22027.42|22025.57|22025.57|0
1609343310000|2020-12-30 15:48:30|22027.35|22027.35|22020.67|22020.67|22027.35|22027.35|22020.67|22020.67|0
1609343320000|2020-12-30 15:48:40|22021.36|22021.36|22020.78|22020.78|22021.36|22021.36|22019.19|22019.19|0
1609343330000|2020-12-30 15:48:50|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|22020.67|0
1609343340000|2020-12-30 15:49:00|22021.73|22021.73|22025.35|22025.35|22025.35|22025.35|22021.73|22021.73|0
1609343350000|2020-12-30 15:49:10|22025.41|22025.41|22025.35|22025.35|22025.41|22025.41|22024.66|22024.66|0
1609343360000|2020-12-30 15:49:20|22024.29|22024.29|22023.76|22023.76|22024.29|22024.29|22023.76|22023.76|0
1609343370000|2020-12-30 15:49:30|22023.07|22023.07|22017.62|22017.62|22023.76|22023.76|22016.31|22016.31|0
1609343380000|2020-12-30 15:49:40|22016.24|22016.24|22016.24|22016.24|22016.24|22016.24|22016.24|22016.24|0
1609343390000|2020-12-30 15:49:50|22013.71|22013.71|22013.13|22013.13|22014.52|22014.52|22011.78|22011.78|0
1609343400000|2020-12-30 15:50:00|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|22013.66|0
1609343420000|2020-12-30 15:50:20|22012.97|22012.97|22013.66|22013.66|22013.66|22013.66|22012.97|22012.97|0
1609343430000|2020-12-30 15:50:30|22014.19|22014.19|22014.98|22014.98|22014.98|22014.98|22014.19|22014.19|0
1609343440000|2020-12-30 15:50:40|22014.91|22014.91|22016.29|22016.29|22016.29|22016.29|22014.91|22014.91|0
1609343450000|2020-12-30 15:50:50|22016.98|22016.98|22017.55|22017.55|22017.55|22017.55|22016.86|22016.86|0
1609343460000|2020-12-30 15:51:00|22017.1|22017.1|22018.62|22018.62|22018.69|22018.69|22017.1|22017.1|0
1609343470000|2020-12-30 15:51:10|22018.09|22018.09|22019.47|22019.47|22019.47|22019.47|22018.09|22018.09|0
1609343480000|2020-12-30 15:51:20|22020.59|22020.59|22020.89|22020.89|22021.12|22021.12|22020.59|22020.59|0
1609343510000|2020-12-30 15:51:50|22019.5|22019.5|22019.57|22019.57|22019.57|22019.57|22019.5|22019.5|0
1609343520000|2020-12-30 15:52:00|22016.81|22016.81|22010.69|22010.69|22016.81|22016.81|22010.17|22010.17|0
1609343530000|2020-12-30 15:52:10|22010.46|22010.46|22016.56|22016.56|22016.56|22016.56|22010.46|22010.46|0
1609343540000|2020-12-30 15:52:20|22017.35|22017.35|22020.75|22020.75|22020.75|22020.75|22017.35|22017.35|0
1609343550000|2020-12-30 15:52:30|22022.07|22022.07|22020.5|22020.5|22022.07|22022.07|22020.5|22020.5|0
1609343560000|2020-12-30 15:52:40|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|22020.69|0
1609343570000|2020-12-30 15:52:50|22020.24|22020.24|22021.26|22021.26|22021.26|22021.26|22019.33|22019.33|0
1609343580000|2020-12-30 15:53:00|22020.57|22020.57|22022.18|22022.18|22022.18|22022.18|22020.57|22020.57|0
1609343590000|2020-12-30 15:53:10|22025.84|22025.84|22025.05|22025.05|22025.84|22025.84|22025.05|22025.05|0
1609343600000|2020-12-30 15:53:20|22029.18|22029.18|22029.18|22029.18|22029.18|22029.18|22029.18|22029.18|0
1609343610000|2020-12-30 15:53:30|22028.95|22028.95|22029.63|22029.63|22029.63|22029.63|22028.95|22028.95|0
1609343620000|2020-12-30 15:53:40|22029.51|22029.51|22029.77|22029.77|22029.77|22029.77|22029.24|22029.24|0
1609343630000|2020-12-30 15:53:50|22031.15|22031.15|22031.62|22031.62|22032.15|22032.15|22031.15|22031.15|0
1609343640000|2020-12-30 15:54:00|22032.15|22032.15|22031.93|22031.93|22032.15|22032.15|22031.93|22031.93|0
1609343650000|2020-12-30 15:54:10|22030.54|22030.54|22026.04|22026.04|22032.14|22032.14|22026.04|22026.04|0
1609343660000|2020-12-30 15:54:20|22025.97|22025.97|22022.08|22022.08|22025.97|22025.97|22020.17|22020.17|0
1609343680000|2020-12-30 15:54:40|22021.87|22021.87|22021.12|22021.12|22021.87|22021.87|22021.12|22021.12|0
1609343690000|2020-12-30 15:54:50|22020.59|22020.59|22018.68|22018.68|22020.59|22020.59|22018.68|22018.68|0
1609343700000|2020-12-30 15:55:00|22018.45|22018.45|22017.77|22017.77|22018.98|22018.98|22017.77|22017.77|0
1609343710000|2020-12-30 15:55:10|22018.3|22018.3|22026.04|22026.04|22026.04|22026.04|22018.3|22018.3|0
1609343720000|2020-12-30 15:55:20|22025.82|22025.82|22029.83|22029.83|22030.05|22030.05|22025.82|22025.82|0
1609343730000|2020-12-30 15:55:30|22031.21|22031.21|22032.19|22032.19|22032.19|22032.19|22031.21|22031.21|0
1609343740000|2020-12-30 15:55:40|22031.66|22031.66|22031.15|22031.15|22031.66|22031.66|22031.15|22031.15|0
1609343750000|2020-12-30 15:55:50|22030.62|22030.62|22030.09|22030.09|22030.62|22030.62|22030.09|22030.09|0
1609343760000|2020-12-30 15:56:00|22030.54|22030.54|22030.76|22030.76|22030.76|22030.76|22030.54|22030.54|0
1609343770000|2020-12-30 15:56:10|22032.15|22032.15|22032.15|22032.15|22032.15|22032.15|22032.15|22032.15|0
1609343780000|2020-12-30 15:56:20|22033.41|22033.41|22032.03|22032.03|22033.41|22033.41|22032.03|22032.03|0
1609343790000|2020-12-30 15:56:30|22033.41|22033.41|22034.08|22034.08|22034.08|22034.08|22033.41|22033.41|0
1609343800000|2020-12-30 15:56:40|22035.45|22035.45|22037.18|22037.18|22037.18|22037.18|22035.3|22035.3|0
1609343810000|2020-12-30 15:56:50|22036.96|22036.96|22040.3|22040.3|22042.42|22042.42|22036.96|22036.96|0
1609343820000|2020-12-30 15:57:00|22040.44|22040.44|22036.59|22036.59|22040.44|22040.44|22036.59|22036.59|0
1609343830000|2020-12-30 15:57:10|22034.47|22034.47|22033.78|22033.78|22034.47|22034.47|22033.78|22033.78|0
1609343840000|2020-12-30 15:57:20|22033.71|22033.71|22032.58|22032.58|22035.35|22035.35|22032.58|22032.58|0
1609343850000|2020-12-30 15:57:30|22033.43|22033.43|22033.43|22033.43|22033.43|22033.43|22033.43|22033.43|0
1609343860000|2020-12-30 15:57:40|22032.75|22032.75|22029.52|22029.52|22032.75|22032.75|22029.52|22029.52|0
1609343870000|2020-12-30 15:57:50|22028.99|22028.99|22028.61|22028.61|22028.99|22028.99|22028.61|22028.61|0
1609343880000|2020-12-30 15:58:00|22027.05|22027.05|22026.62|22026.62|22027.05|22027.05|22026.62|22026.62|0
1609343890000|2020-12-30 15:58:10|22026.17|22026.17|22021.03|22021.03|22026.17|22026.17|22017.94|22017.94|0
1609343900000|2020-12-30 15:58:20|22020.92|22020.92|22020.25|22020.25|22020.92|22020.92|22020.25|22020.25|0
1609343910000|2020-12-30 15:58:30|22020.78|22020.78|22021.76|22021.76|22022.97|22022.97|22020.78|22020.78|0
1609343920000|2020-12-30 15:58:40|22019.31|22019.31|22019.84|22019.84|22019.84|22019.84|22018.78|22018.78|0
1609343940000|2020-12-30 15:59:00|22020.53|22020.53|22021.59|22021.59|22022.12|22022.12|22020.53|22020.53|0
1609343950000|2020-12-30 15:59:10|22021.81|22021.81|22025.08|22025.08|22025.08|22025.08|22021.03|22021.03|0
1609343960000|2020-12-30 15:59:20|22026.46|22026.46|22025.61|22025.61|22026.99|22026.99|22025.61|22025.61|0
1609343970000|2020-12-30 15:59:30|22027.61|22027.61|22023.47|22023.47|22027.73|22027.73|22023.47|22023.47|0
1609343980000|2020-12-30 15:59:40|22022.94|22022.94|22023.54|22023.54|22024.07|22024.07|22022.94|22022.94|0
1609343990000|2020-12-30 15:59:50|22023.01|22023.01|22024.61|22024.61|22024.61|22024.61|22023.01|22023.01|0
1609344000000|2020-12-30 16:00:00|22026.35|22026.35|22029.24|22029.24|22029.24|22029.24|22025.82|22025.82|0
1609344010000|2020-12-30 16:00:10|22031.16|22031.16|22031.23|22031.23|22031.23|22031.23|22031.16|22031.16|0
1609344020000|2020-12-30 16:00:20|22034.65|22034.65|22035.97|22035.97|22036.04|22036.04|22034.65|22034.65|0
1609344030000|2020-12-30 16:00:30|22036.5|22036.5|22037.67|22037.67|22039.05|22039.05|22034.91|22034.91|0
1609344040000|2020-12-30 16:00:40|22037.22|22037.22|22027.86|22027.86|22037.68|22037.68|22027.86|22027.86|0
1609344050000|2020-12-30 16:00:50|22030.26|22030.26|22026.74|22026.74|22030.26|22030.26|22026.74|22026.74|0
1609344060000|2020-12-30 16:01:00|22027.27|22027.27|22023.72|22023.72|22027.27|22027.27|22023.72|22023.72|0
1609344070000|2020-12-30 16:01:10|22023.28|22023.28|22021.24|22021.24|22023.28|22023.28|22021.21|22021.21|0
1609344080000|2020-12-30 16:01:20|22018.8|22018.8|22019.98|22019.98|22019.98|22019.98|22016.51|22016.51|0
1609344100000|2020-12-30 16:01:40|22018.92|22018.92|22018.92|22018.92|22018.92|22018.92|22018.92|22018.92|0
1609344110000|2020-12-30 16:01:50|22018.13|22018.13|22019.86|22019.86|22019.86|22019.86|22018.13|22018.13|0
1609344120000|2020-12-30 16:02:00|22019.63|22019.63|22019.41|22019.41|22019.63|22019.63|22019.41|22019.41|0
1609344130000|2020-12-30 16:02:10|22019.63|22019.63|22020.11|22020.11|22023.41|22023.41|22019.63|22019.63|0
1609344140000|2020-12-30 16:02:20|22021.5|22021.5|22024.25|22024.25|22026.47|22026.47|22021.5|22021.5|0
1609344150000|2020-12-30 16:02:30|22024.47|22024.47|22025|22025|22025|22025|22024.47|22024.47|0
1609344160000|2020-12-30 16:02:40|22024.78|22024.78|22024.47|22024.47|22025|22025|22024.47|22024.47|0
1609344170000|2020-12-30 16:02:50|22023.09|22023.09|22021.78|22021.78|22023.09|22023.09|22021.78|22021.78|0
1609344180000|2020-12-30 16:03:00|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|22023.1|0
1609344190000|2020-12-30 16:03:10|22022.04|22022.04|22022.64|22022.64|22023.24|22023.24|22020.47|22020.47|0
1609344200000|2020-12-30 16:03:20|22021.58|22021.58|22017.38|22017.38|22021.58|22021.58|22017.38|22017.38|0
1609344210000|2020-12-30 16:03:30|22015.81|22015.81|22015.81|22015.81|22015.81|22015.81|22015.81|22015.81|0
1609344220000|2020-12-30 16:03:40|22016.6|22016.6|22017.38|22017.38|22017.38|22017.38|22016.6|22016.6|0
1609344230000|2020-12-30 16:03:50|22021.43|22021.43|22021.43|22021.43|22021.43|22021.43|22021.43|22021.43|0
1609344240000|2020-12-30 16:04:00|22019.84|22019.84|22019.52|22019.52|22019.84|22019.84|22018.46|22018.46|0
1609344250000|2020-12-30 16:04:10|22018.13|22018.13|22013.61|22013.61|22019.73|22019.73|22013.61|22013.61|0
1609344260000|2020-12-30 16:04:20|22015.78|22015.78|22014.74|22014.74|22017.51|22017.51|22014.74|22014.74|0
1609344270000|2020-12-30 16:04:30|22013.68|22013.68|22013.68|22013.68|22013.68|22013.68|22013.68|22013.68|0
1609344280000|2020-12-30 16:04:40|22016.19|22016.19|22015.41|22015.41|22016.19|22016.19|22015.41|22015.41|0
1609344290000|2020-12-30 16:04:50|22013.82|22013.82|22009.15|22009.15|22014.88|22014.88|22009.15|22009.15|0
1609344300000|2020-12-30 16:05:00|22010.05|22010.05|22011.9|22011.9|22012.64|22012.64|22010.05|22010.05|0
1609344310000|2020-12-30 16:05:10|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|22010.52|0
1609344320000|2020-12-30 16:05:20|22011.05|22011.05|22012.32|22012.32|22012.43|22012.43|22011.05|22011.05|0
1609344330000|2020-12-30 16:05:30|22012.54|22012.54|22012.54|22012.54|22012.54|22012.54|22012.54|22012.54|0
1609344340000|2020-12-30 16:05:40|22012.99|22012.99|22014.99|22014.99|22014.99|22014.99|22012.99|22012.99|0
1609344350000|2020-12-30 16:05:50|22015.38|22015.38|22013.49|22013.49|22015.61|22015.61|22013.49|22013.49|0
1609344360000|2020-12-30 16:06:00|22012.8|22012.8|22014.96|22014.96|22014.96|22014.96|22012.8|22012.8|0
1609344370000|2020-12-30 16:06:10|22016.02|22016.02|22017.48|22017.48|22017.48|22017.48|22016.02|22016.02|0
1609344380000|2020-12-30 16:06:20|22018.26|22018.26|22015.39|22015.39|22018.26|22018.26|22015.39|22015.39|0
1609344390000|2020-12-30 16:06:30|22014|22014|22009.22|22009.22|22014|22014|22009.03|22009.03|0
1609344400000|2020-12-30 16:06:40|22009.1|22009.1|22012.21|22012.21|22013.48|22013.48|22009.1|22009.1|0
1609344410000|2020-12-30 16:06:50|22012.9|22012.9|22013.43|22013.43|22013.43|22013.43|22012.9|22012.9|0
1609344420000|2020-12-30 16:07:00|22015.26|22015.26|22016.32|22016.32|22016.32|22016.32|22015.26|22015.26|0
1609344430000|2020-12-30 16:07:10|22015.26|22015.26|22014.57|22014.57|22015.26|22015.26|22014.57|22014.57|0
1609344440000|2020-12-30 16:07:20|22015.1|22015.1|22010.12|22010.12|22015.1|22015.1|22010.12|22010.12|0
1609344460000|2020-12-30 16:07:40|22010.34|22010.34|22010.34|22010.34|22010.34|22010.34|22010.34|22010.34|0
1609344470000|2020-12-30 16:07:50|22011.13|22011.13|22014.35|22014.35|22014.35|22014.35|22011.13|22011.13|0
1609344480000|2020-12-30 16:08:00|22013.57|22013.57|22013.57|22013.57|22013.57|22013.57|22013.57|22013.57|0
1609344490000|2020-12-30 16:08:10|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|22015.16|0
1609344520000|2020-12-30 16:08:40|22019.93|22019.93|22019.93|22019.93|22019.93|22019.93|22019.93|22019.93|0
1609344530000|2020-12-30 16:08:50|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|22020.15|0
1609344540000|2020-12-30 16:09:00|22017.39|22017.39|22018.79|22018.79|22021.63|22021.63|22017.39|22017.39|0
1609344550000|2020-12-30 16:09:10|22018.56|22018.56|22016.05|22016.05|22018.56|22018.56|22016.05|22016.05|0
1609344560000|2020-12-30 16:09:20|22014.46|22014.46|22013.93|22013.93|22014.46|22014.46|22013.93|22013.93|0
1609344570000|2020-12-30 16:09:30|22016.86|22016.86|22017.32|22017.32|22017.32|22017.32|22016.86|22016.86|0
1609344580000|2020-12-30 16:09:40|22015.93|22015.93|22015.57|22015.57|22015.93|22015.93|22014.87|22014.87|0
1609344590000|2020-12-30 16:09:50|22014.79|22014.79|22014.07|22014.07|22014.79|22014.79|22014|22014|0
1609344600000|2020-12-30 16:10:00|22013.95|22013.95|22012.8|22012.8|22014.07|22014.07|22012.69|22012.69|0
1609344610000|2020-12-30 16:10:10|22014.19|22014.19|22016.49|22016.49|22016.49|22016.49|22014.19|22014.19|0
1609344620000|2020-12-30 16:10:20|22021.56|22021.56|22021.56|22021.56|22021.56|22021.56|22021.56|22021.56|0
1609344630000|2020-12-30 16:10:30|22021.33|22021.33|22021.33|22021.33|22021.33|22021.33|22021.33|22021.33|0
1609344640000|2020-12-30 16:10:40|22020.55|22020.55|22020.8|22020.8|22020.8|22020.8|22020.55|22020.55|0
1609344650000|2020-12-30 16:10:50|22020.27|22020.27|22016.41|22016.41|22020.27|22020.27|22014.51|22014.51|0
1609344660000|2020-12-30 16:11:00|22016.48|22016.48|22016.25|22016.25|22016.48|22016.48|22016.25|22016.25|0
1609344670000|2020-12-30 16:11:10|22017.64|22017.64|22021.62|22021.62|22021.84|22021.84|22017.64|22017.64|0
1609344680000|2020-12-30 16:11:20|22023|22023|22019.55|22019.55|22023|22023|22019.55|22019.55|0
1609344690000|2020-12-30 16:11:30|22017.96|22017.96|22019.01|22019.01|22019.01|22019.01|22016.12|22016.12|0
1609344700000|2020-12-30 16:11:40|22019.54|22019.54|22018.16|22018.16|22019.54|22019.54|22018.16|22018.16|0
1609344710000|2020-12-30 16:11:50|22019.54|22019.54|22019.54|22019.54|22019.54|22019.54|22019.54|22019.54|0
1609344720000|2020-12-30 16:12:00|22018.07|22018.07|22015.56|22015.56|22018.07|22018.07|22015.56|22015.56|0
1609344740000|2020-12-30 16:12:20|22016.34|22016.34|22020.63|22020.63|22020.86|22020.86|22016.34|22016.34|0
1609344750000|2020-12-30 16:12:30|22018.51|22018.51|22015.21|22015.21|22020.1|22020.1|22015.21|22015.21|0
1609344760000|2020-12-30 16:12:40|22013.77|22013.77|22010.82|22010.82|22013.77|22013.77|22010.82|22010.82|0
1609344770000|2020-12-30 16:12:50|22010.58|22010.58|22008.79|22008.79|22010.93|22010.93|22008.57|22008.57|0
1609344780000|2020-12-30 16:13:00|22010.18|22010.18|22008.79|22008.79|22010.18|22010.18|22008.79|22008.79|0
1609344790000|2020-12-30 16:13:10|22009.85|22009.85|22010.01|22010.01|22010.54|22010.54|22009.85|22009.85|0
1609344810000|2020-12-30 16:13:30|22013.69|22013.69|22013.41|22013.41|22013.69|22013.69|22013.41|22013.41|0
1609344820000|2020-12-30 16:13:40|22014.47|22014.47|22013.94|22013.94|22014.47|22014.47|22013.94|22013.94|0
1609344830000|2020-12-30 16:13:50|22014.47|22014.47|22017.92|22017.92|22018.23|22018.23|22014.47|22014.47|0
1609344840000|2020-12-30 16:14:00|22016.33|22016.33|22012.86|22012.86|22016.33|22016.33|22012.63|22012.63|0
1609344850000|2020-12-30 16:14:10|22016.77|22016.77|22015.65|22015.65|22016.77|22016.77|22015.65|22015.65|0
1609344860000|2020-12-30 16:14:20|22014.26|22014.26|22011.22|22011.22|22014.52|22014.52|22011.22|22011.22|0
1609344870000|2020-12-30 16:14:30|22011.29|22011.29|22011.82|22011.82|22011.82|22011.82|22011.29|22011.29|0
1609344880000|2020-12-30 16:14:40|22011.95|22011.95|22013.68|22013.68|22014.74|22014.74|22011.95|22011.95|0
1609344890000|2020-12-30 16:14:50|22013.82|22013.82|22015.41|22015.41|22015.47|22015.47|22012.83|22012.83|0
1609344900000|2020-12-30 16:15:00|22014.02|22014.02|22013.11|22013.11|22014.4|22014.4|22011.81|22011.81|0
1609344910000|2020-12-30 16:15:10|22012.42|22012.42|22012.54|22012.54|22012.54|22012.54|22012.01|22012.01|0
1609344920000|2020-12-30 16:15:20|22011.85|22011.85|22012.01|22012.01|22012.54|22012.54|22011.48|22011.48|0
1609344930000|2020-12-30 16:15:30|22009.57|22009.57|22012.48|22012.48|22012.48|22012.48|22009.5|22009.5|0
1609344940000|2020-12-30 16:15:40|22013.54|22013.54|22013.54|22013.54|22013.54|22013.54|22013.54|22013.54|0
1609344950000|2020-12-30 16:15:50|22013.76|22013.76|22011.53|22011.53|22016.75|22016.75|22011.53|22011.53|0
1609344960000|2020-12-30 16:16:00|22013.61|22013.61|22013.29|22013.29|22014.67|22014.67|22012.82|22012.82|0
1609344970000|2020-12-30 16:16:10|22013.17|22013.17|22015.31|22015.31|22015.33|22015.33|22012.04|22012.04|0
1609344980000|2020-12-30 16:16:20|22016.37|22016.37|22016.2|22016.2|22018.53|22018.53|22015.39|22015.39|0
1609344990000|2020-12-30 16:16:30|22016.85|22016.85|22017.82|22017.82|22018.35|22018.35|22016.16|22016.16|0
1609345000000|2020-12-30 16:16:40|22017.38|22017.38|22014.5|22014.5|22017.38|22017.38|22014.5|22014.5|0
1609345010000|2020-12-30 16:16:50|22014.28|22014.28|22015.76|22015.76|22015.76|22015.76|22014.17|22014.17|0
1609345020000|2020-12-30 16:17:00|22015.87|22015.87|22016.09|22016.09|22016.9|22016.9|22015.87|22015.87|0
1609345030000|2020-12-30 16:17:10|22016.6|22016.6|22016.6|22016.6|22016.6|22016.6|22016.6|22016.6|0
1609345040000|2020-12-30 16:17:20|22016.72|22016.72|22014.65|22014.65|22016.79|22016.79|22014.65|22014.65|0
1609345050000|2020-12-30 16:17:30|22014.42|22014.42|22014.39|22014.39|22014.42|22014.42|22011.76|22011.76|0
1609345060000|2020-12-30 16:17:40|22013.71|22013.71|22015.48|22015.48|22015.48|22015.48|22013.71|22013.71|0
1609345070000|2020-12-30 16:17:50|22016.51|22016.51|22017.29|22017.29|22017.29|22017.29|22016.39|22016.39|0
1609345080000|2020-12-30 16:18:00|22016.61|22016.61|22015.63|22015.63|22016.61|22016.61|22015.63|22015.63|0
1609345090000|2020-12-30 16:18:10|22014.84|22014.84|22017.07|22017.07|22017.07|22017.07|22014.84|22014.84|0
1609345100000|2020-12-30 16:18:20|22016.01|22016.01|22017|22017|22017.23|22017.23|22016.01|22016.01|0
1609345110000|2020-12-30 16:18:30|22016.31|22016.31|22021.05|22021.05|22021.05|22021.05|22016.31|22016.31|0
1609345120000|2020-12-30 16:18:40|22020.82|22020.82|22016.23|22016.23|22020.82|22020.82|22016.23|22016.23|0
1609345130000|2020-12-30 16:18:50|22014.85|22014.85|22010.87|22010.87|22014.85|22014.85|22010.8|22010.8|0
1609345140000|2020-12-30 16:19:00|22012.25|22012.25|22013.08|22013.08|22014.47|22014.47|22012.25|22012.25|0
1609345160000|2020-12-30 16:19:20|22012.86|22012.86|22011.51|22011.51|22012.86|22012.86|22007.97|22007.97|0
1609345170000|2020-12-30 16:19:30|22011.28|22011.28|22012.89|22012.89|22013.42|22013.42|22011.28|22011.28|0
1609345180000|2020-12-30 16:19:40|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|22011.51|0
1609345190000|2020-12-30 16:19:50|22010.13|22010.13|22012.67|22012.67|22012.67|22012.67|22010.13|22010.13|0
1609345200000|2020-12-30 16:20:00|22011.99|22011.99|22010.28|22010.28|22011.99|22011.99|22010.28|22010.28|0
1609345210000|2020-12-30 16:20:10|22010.81|22010.81|22008.38|22008.38|22015.66|22015.66|22008.38|22008.38|0
1609345220000|2020-12-30 16:20:20|22008.26|22008.26|22008.79|22008.79|22008.79|22008.79|22008.26|22008.26|0
1609345230000|2020-12-30 16:20:30|22013.84|22013.84|22013.62|22013.62|22013.84|22013.84|22010.33|22010.33|0
1609345240000|2020-12-30 16:20:40|22012.83|22012.83|22008.07|22008.07|22012.83|22012.83|22007.86|22007.86|0
1609345250000|2020-12-30 16:20:50|22006.68|22006.68|22011.38|22011.38|22011.38|22011.38|22005.9|22005.9|0
1609345260000|2020-12-30 16:21:00|22010.7|22010.7|22010.51|22010.51|22011.2|22011.2|22009.13|22009.13|0
1609345270000|2020-12-30 16:21:10|22012.77|22012.77|22012.77|22012.77|22012.77|22012.77|22012.77|22012.77|0
1609345280000|2020-12-30 16:21:20|22010|22010|22012.8|22012.8|22012.8|22012.8|22008.94|22008.94|0
1609345290000|2020-12-30 16:21:30|22012.11|22012.11|22012.5|22012.5|22012.64|22012.64|22012.11|22012.11|0
1609345300000|2020-12-30 16:21:40|22015.1|22015.1|22013.5|22013.5|22015.1|22015.1|22013.5|22013.5|0
1609345310000|2020-12-30 16:21:50|22014.88|22014.88|22016.56|22016.56|22017.24|22017.24|22014.2|22014.2|0
1609345320000|2020-12-30 16:22:00|22018.3|22018.3|22019.21|22019.21|22019.21|22019.21|22017.62|22017.62|0
1609345330000|2020-12-30 16:22:10|22018.43|22018.43|22017.29|22017.29|22018.43|22018.43|22017.29|22017.29|0
1609345340000|2020-12-30 16:22:20|22018.07|22018.07|22019.9|22019.9|22019.9|22019.9|22018.07|22018.07|0
1609345350000|2020-12-30 16:22:30|22022.6|22022.6|22023.46|22023.46|22023.46|22023.46|22021.36|22021.36|0
1609345360000|2020-12-30 16:22:40|22024.15|22024.15|22022.25|22022.25|22024.28|22024.28|22022.25|22022.25|0
1609345370000|2020-12-30 16:22:50|22022.93|22022.93|22024.85|22024.85|22024.85|22024.85|22022.4|22022.4|0
1609345380000|2020-12-30 16:23:00|22024.32|22024.32|22029.89|22029.89|22029.89|22029.89|22024.32|22024.32|0
1609345390000|2020-12-30 16:23:10|22031.1|22031.1|22026.54|22026.54|22031.89|22031.89|22026.54|22026.54|0
1609345400000|2020-12-30 16:23:20|22025.85|22025.85|22026.44|22026.44|22026.44|22026.44|22025.07|22025.07|0
1609345410000|2020-12-30 16:23:30|22023.68|22023.68|22024.62|22024.62|22024.62|22024.62|22023.56|22023.56|0
1609345420000|2020-12-30 16:23:40|22023.24|22023.24|22029.35|22029.35|22030.14|22030.14|22021.86|22021.86|0
1609345430000|2020-12-30 16:23:50|22030.73|22030.73|22029.34|22029.34|22030.73|22030.73|22029.34|22029.34|0
1609345440000|2020-12-30 16:24:00|22029.57|22029.57|22029.35|22029.35|22032.12|22032.12|22029.35|22029.35|0
1609345450000|2020-12-30 16:24:10|22029.58|22029.58|22038.02|22038.02|22038.02|22038.02|22029.58|22029.58|0
1609345460000|2020-12-30 16:24:20|22038.09|22038.09|22036.05|22036.05|22038.09|22038.09|22036.05|22036.05|0
1609345470000|2020-12-30 16:24:30|22034.67|22034.67|22033.77|22033.77|22035.16|22035.16|22032.05|22032.05|0
1609345480000|2020-12-30 16:24:40|22036.35|22036.35|22036.29|22036.29|22036.35|22036.35|22034.91|22034.91|0
1609345490000|2020-12-30 16:24:50|22035.6|22035.6|22032.62|22032.62|22035.6|22035.6|22030.92|22030.92|0
1609345500000|2020-12-30 16:25:00|22032.93|22032.93|22031.54|22031.54|22032.93|22032.93|22030.11|22030.11|0
1609345510000|2020-12-30 16:25:10|22030.85|22030.85|22026.97|22026.97|22030.85|22030.85|22025|22025|0
1609345520000|2020-12-30 16:25:20|22025.6|22025.6|22022.32|22022.32|22025.6|22025.6|22021.29|22021.29|0
1609345530000|2020-12-30 16:25:30|22023.01|22023.01|22023.92|22023.92|22029.06|22029.06|22022.53|22022.53|0
1609345540000|2020-12-30 16:25:40|22022.53|22022.53|22018.56|22018.56|22022.53|22022.53|22018.56|22018.56|0
1609345550000|2020-12-30 16:25:50|22018.44|22018.44|22011.76|22011.76|22018.44|22018.44|22011.76|22011.76|0
1609345560000|2020-12-30 16:26:00|22011.23|22011.23|22013.67|22013.67|22013.67|22013.67|22010.63|22010.63|0
1609345570000|2020-12-30 16:26:10|22013.45|22013.45|22013.58|22013.58|22014.02|22014.02|22006.31|22006.31|0
1609345580000|2020-12-30 16:26:20|22010.81|22010.81|21997.11|21997.11|22010.81|22010.81|21994.27|21994.27|0
1609345590000|2020-12-30 16:26:30|21995.72|21995.72|21996.39|21996.39|21997.43|21997.43|21991.37|21991.37|0
1609345600000|2020-12-30 16:26:40|21992.23|21992.23|21992.61|21992.61|21994.22|21994.22|21992.23|21992.23|0
1609345610000|2020-12-30 16:26:50|21991.29|21991.29|21989.85|21989.85|21991.29|21991.29|21989.85|21989.85|0
1609345620000|2020-12-30 16:27:00|21991.23|21991.23|21991.07|21991.07|21996.21|21996.21|21987.45|21987.45|0
1609345630000|2020-12-30 16:27:10|21992.45|21992.45|22002.55|22002.55|22002.55|22002.55|21992.45|21992.45|0
1609345640000|2020-12-30 16:27:20|22001.76|22001.76|22000.58|22000.58|22001.76|22001.76|21997.63|21997.63|0
1609345650000|2020-12-30 16:27:30|22003.43|22003.43|22005.68|22005.68|22005.68|22005.68|22001.83|22001.83|0
1609345660000|2020-12-30 16:27:40|22004.89|22004.89|21998.67|21998.67|22007.84|22007.84|21997.47|21997.47|0
1609345670000|2020-12-30 16:27:50|21997.89|21997.89|21995.61|21995.61|21999.27|21999.27|21995.61|21995.61|0
1609345680000|2020-12-30 16:28:00|21994.83|21994.83|21995.98|21995.98|21995.98|21995.98|21994.83|21994.83|0
1609345690000|2020-12-30 16:28:10|21995.85|21995.85|21995.84|21995.84|21999.66|21999.66|21994.54|21994.54|0
1609345700000|2020-12-30 16:28:20|21996.63|21996.63|21987.1|21987.1|21997.16|21997.16|21984.86|21984.86|0
1609345710000|2020-12-30 16:28:30|21987.17|21987.17|21981.68|21981.68|21987.17|21987.17|21981.17|21981.17|0
1609345720000|2020-12-30 16:28:40|21983.06|21983.06|21981.05|21981.05|21983.2|21983.2|21981.05|21981.05|0
1609345730000|2020-12-30 16:28:50|21980.37|21980.37|21971.03|21971.03|21980.37|21980.37|21967.48|21967.48|0
1609345740000|2020-12-30 16:29:00|21971.02|21971.02|21975.21|21975.21|21976|21976|21965.32|21965.32|0
1609345750000|2020-12-30 16:29:10|21976.27|21976.27|21978.01|21978.01|21978.01|21978.01|21968.49|21968.49|0
1609345760000|2020-12-30 16:29:20|21980.08|21980.08|21980.05|21980.05|21987.88|21987.88|21980.05|21980.05|0
1609345770000|2020-12-30 16:29:30|21977.28|21977.28|21987.64|21987.64|21987.64|21987.64|21975.69|21975.69|0
1609345780000|2020-12-30 16:29:40|21986.05|21986.05|21957.79|21957.79|21986.58|21986.58|21957.79|21957.79|0
1609345790000|2020-12-30 16:29:50|21957|21957|21949.21|21949.21|21960.32|21960.32|21945.88|21945.88|0
1609402500000|2020-12-31 08:15:00|21697.98|21697.98|21695.88|21695.88|21697.98|21697.98|21693.76|21693.76|0
1609402510000|2020-12-31 08:15:10|21693.23|21693.23|21682.48|21682.48|21693.23|21693.23|21682.48|21682.48|0
1609402520000|2020-12-31 08:15:20|21683.01|21683.01|21679.66|21679.66|21685.46|21685.46|21678.07|21678.07|0
1609402530000|2020-12-31 08:15:30|21681.78|21681.78|21682.09|21682.09|21685.23|21685.23|21681.78|21681.78|0
1609402540000|2020-12-31 08:15:40|21679.97|21679.97|21680.41|21680.41|21680.41|21680.41|21678.41|21678.41|0
1609402550000|2020-12-31 08:15:50|21681.98|21681.98|21682.34|21682.34|21685.1|21685.1|21681.98|21681.98|0
1609402560000|2020-12-31 08:16:00|21678.19|21678.19|21674.6|21674.6|21678.33|21678.33|21672.04|21672.04|0
1609402570000|2020-12-31 08:16:10|21675.66|21675.66|21681.15|21681.15|21682.74|21682.74|21675.66|21675.66|0
1609402580000|2020-12-31 08:16:20|21683.5|21683.5|21673.45|21673.45|21683.5|21683.5|21673.45|21673.45|0
1609402590000|2020-12-31 08:16:30|21670.68|21670.68|21659.79|21659.79|21670.68|21670.68|21659.79|21659.79|0
1609402600000|2020-12-31 08:16:40|21660.13|21660.13|21674.24|21674.24|21675.03|21675.03|21660.13|21660.13|0
1609402610000|2020-12-31 08:16:50|21675.3|21675.3|21677.46|21677.46|21677.46|21677.46|21675.3|21675.3|0
1609402620000|2020-12-31 08:17:00|21678.15|21678.15|21681.85|21681.85|21681.85|21681.85|21678.15|21678.15|0
1609402630000|2020-12-31 08:17:10|21683.23|21683.23|21672.09|21672.09|21683.23|21683.23|21672.09|21672.09|0
1609402640000|2020-12-31 08:17:20|21668.93|21668.93|21661.2|21661.2|21668.93|21668.93|21661.2|21661.2|0
1609402650000|2020-12-31 08:17:30|21659.81|21659.81|21664.97|21664.97|21664.97|21664.97|21659.81|21659.81|0
1609402660000|2020-12-31 08:17:40|21670.5|21670.5|21674.14|21674.14|21674.14|21674.14|21670.5|21670.5|0
1609402670000|2020-12-31 08:17:50|21671.49|21671.49|21661.65|21661.65|21671.49|21671.49|21659.21|21659.21|0
1609402680000|2020-12-31 08:18:00|21665.36|21665.36|21685.61|21685.61|21685.61|21685.61|21665.36|21665.36|0
1609402690000|2020-12-31 08:18:10|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|21684.23|0
1609402700000|2020-12-31 08:18:20|21687|21687|21682.98|21682.98|21687|21687|21680.92|21680.92|0
1609402710000|2020-12-31 08:18:30|21679.8|21679.8|21673.21|21673.21|21679.8|21679.8|21671.09|21671.09|0
1609402720000|2020-12-31 08:18:40|21675.56|21675.56|21681.01|21681.01|21681.01|21681.01|21675.56|21675.56|0
1609402730000|2020-12-31 08:18:50|21680.32|21680.32|21677.95|21677.95|21680.32|21680.32|21677.95|21677.95|0
1609402740000|2020-12-31 08:19:00|21677.73|21677.73|21680.92|21680.92|21681.45|21681.45|21677.73|21677.73|0
1609402750000|2020-12-31 08:19:10|21682.31|21682.31|21683|21683|21683|21683|21682.31|21682.31|0
1609402760000|2020-12-31 08:19:20|21682.47|21682.47|21682.47|21682.47|21682.47|21682.47|21682.47|21682.47|0
1609402770000|2020-12-31 08:19:30|21685.23|21685.23|21683.64|21683.64|21685.23|21685.23|21683.64|21683.64|0
1609402780000|2020-12-31 08:19:40|21685.21|21685.21|21685.99|21685.99|21685.99|21685.99|21685.21|21685.21|0
1609402790000|2020-12-31 08:19:50|21681.84|21681.84|21680.78|21680.78|21681.84|21681.84|21680.78|21680.78|0
1609402800000|2020-12-31 08:20:00|21679.41|21679.41|21682.71|21682.71|21682.71|21682.71|21678.46|21678.46|0
1609402810000|2020-12-31 08:20:10|21685.36|21685.36|21681.19|21681.19|21688.31|21688.31|21681.19|21681.19|0
1609402820000|2020-12-31 08:20:20|21680.51|21680.51|21684.8|21684.8|21684.8|21684.8|21679.72|21679.72|0
1609402830000|2020-12-31 08:20:30|21686.39|21686.39|21690.1|21690.1|21690.1|21690.1|21686.39|21686.39|0
1609402840000|2020-12-31 08:20:40|21690.88|21690.88|21694.8|21694.8|21694.8|21694.8|21690.88|21690.88|0
1609402850000|2020-12-31 08:20:50|21704.7|21704.7|21705.6|21705.6|21705.6|21705.6|21700.66|21700.66|0
1609402860000|2020-12-31 08:21:00|21701.45|21701.45|21709.63|21709.63|21709.63|21709.63|21701.45|21701.45|0
1609402870000|2020-12-31 08:21:10|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|21710.16|0
1609402880000|2020-12-31 08:21:20|21709.47|21709.47|21708.79|21708.79|21709.47|21709.47|21708.79|21708.79|0
1609402890000|2020-12-31 08:21:30|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|0
1609402900000|2020-12-31 08:21:40|21709.69|21709.69|21704.85|21704.85|21709.69|21709.69|21704.85|21704.85|0
1609402910000|2020-12-31 08:21:50|21702.5|21702.5|21701.32|21701.32|21703.28|21703.28|21700.63|21700.63|0
1609402920000|2020-12-31 08:22:00|21702.89|21702.89|21700.06|21700.06|21702.89|21702.89|21696.21|21696.21|0
1609402930000|2020-12-31 08:22:10|21701.62|21701.62|21708.99|21708.99|21708.99|21708.99|21701.62|21701.62|0
1609402940000|2020-12-31 08:22:20|21708.77|21708.77|21708.77|21708.77|21708.77|21708.77|21708.77|21708.77|0
1609402950000|2020-12-31 08:22:30|21710.36|21710.36|21709.15|21709.15|21710.36|21710.36|21707.56|21707.56|0
1609402960000|2020-12-31 08:22:40|21709.59|21709.59|21709.59|21709.59|21709.59|21709.59|21709.59|21709.59|0
1609402970000|2020-12-31 08:22:50|21710.12|21710.12|21711.74|21711.74|21711.74|21711.74|21709.59|21709.59|0
1609402980000|2020-12-31 08:23:00|21710.35|21710.35|21715.63|21715.63|21715.63|21715.63|21710.35|21710.35|0
1609402990000|2020-12-31 08:23:10|21716.42|21716.42|21715.63|21715.63|21716.42|21716.42|21715.63|21715.63|0
1609403000000|2020-12-31 08:23:20|21719.78|21719.78|21721.37|21721.37|21721.37|21721.37|21719.78|21719.78|0
1609403010000|2020-12-31 08:23:30|21719.78|21719.78|21727.44|21727.44|21727.44|21727.44|21719.78|21719.78|0
1609403020000|2020-12-31 08:23:40|21729.56|21729.56|21728.55|21728.55|21729.56|21729.56|21728.55|21728.55|0
1609403030000|2020-12-31 08:23:50|21727.17|21727.17|21716.82|21716.82|21727.17|21727.17|21716.82|21716.82|0
1609403040000|2020-12-31 08:24:00|21716.89|21716.89|21717.48|21717.48|21717.48|21717.48|21716.89|21716.89|0
1609403050000|2020-12-31 08:24:10|21717.71|21717.71|21733.51|21733.51|21733.51|21733.51|21717.71|21717.71|0
1609403060000|2020-12-31 08:24:20|21736.16|21736.16|21733.03|21733.03|21736.16|21736.16|21733.03|21733.03|0
1609403080000|2020-12-31 08:24:40|21733.56|21733.56|21734.96|21734.96|21734.96|21734.96|21733.56|21733.56|0
1609403090000|2020-12-31 08:24:50|21734.28|21734.28|21741.51|21741.51|21741.51|21741.51|21734.28|21734.28|0
1609403100000|2020-12-31 08:25:00|21735.77|21735.77|21737.15|21737.15|21737.15|21737.15|21731.94|21731.94|0
1609403110000|2020-12-31 08:25:10|21740.33|21740.33|21736.62|21736.62|21740.33|21740.33|21736.62|21736.62|0
1609403120000|2020-12-31 08:25:20|21740.77|21740.77|21742.41|21742.41|21743.26|21743.26|21740.77|21740.77|0
1609403130000|2020-12-31 08:25:30|21743.47|21743.47|21748.04|21748.04|21752.4|21752.4|21743.47|21743.47|0
1609403140000|2020-12-31 08:25:40|21748.49|21748.49|21746.61|21746.61|21748.49|21748.49|21744.86|21744.86|0
1609403150000|2020-12-31 08:25:50|21745.87|21745.87|21742.44|21742.44|21745.87|21745.87|21742.44|21742.44|0
1609403160000|2020-12-31 08:26:00|21745.09|21745.09|21746.1|21746.1|21748.91|21748.91|21745.09|21745.09|0
1609403170000|2020-12-31 08:26:10|21748.22|21748.22|21747.16|21747.16|21749.28|21749.28|21746.37|21746.37|0
1609403180000|2020-12-31 08:26:20|21748.53|21748.53|21752.22|21752.22|21752.22|21752.22|21748.53|21748.53|0
1609403190000|2020-12-31 08:26:30|21753|21753|21754.59|21754.59|21754.59|21754.59|21753|21753|0
1609403200000|2020-12-31 08:26:40|21755.38|21755.38|21755.12|21755.12|21756.72|21756.72|21755.12|21755.12|0
1609403210000|2020-12-31 08:26:50|21754.34|21754.34|21755.24|21755.24|21755.24|21755.24|21754.34|21754.34|0
1609403220000|2020-12-31 08:27:00|21755.89|21755.89|21755.25|21755.25|21755.89|21755.89|21749.57|21749.57|0
1609403230000|2020-12-31 08:27:10|21756.84|21756.84|21763.81|21763.81|21763.81|21763.81|21756.84|21756.84|0
1609403240000|2020-12-31 08:27:20|21764.03|21764.03|21765.85|21765.85|21765.85|21765.85|21764.03|21764.03|0
1609403250000|2020-12-31 08:27:30|21764.47|21764.47|21766.19|21766.19|21766.94|21766.94|21764.47|21764.47|0
1609403270000|2020-12-31 08:27:50|21766.4|21766.4|21767.13|21767.13|21768.52|21768.52|21764.36|21764.36|0
1609403280000|2020-12-31 08:28:00|21763.64|21763.64|21779.21|21779.21|21779.21|21779.21|21762.58|21762.58|0
1609403290000|2020-12-31 08:28:10|21780.8|21780.8|21790.46|21790.46|21790.46|21790.46|21780.8|21780.8|0
1609403300000|2020-12-31 08:28:20|21791.83|21791.83|21789.33|21789.33|21791.83|21791.83|21788.55|21788.55|0
1609403310000|2020-12-31 08:28:30|21788.55|21788.55|21796.12|21796.12|21796.12|21796.12|21787.49|21787.49|0
1609403320000|2020-12-31 08:28:40|21797.69|21797.69|21796.83|21796.83|21798.22|21798.22|21796.83|21796.83|0
1609403330000|2020-12-31 08:28:50|21794.71|21794.71|21793.65|21793.65|21794.71|21794.71|21793.65|21793.65|0
1609403340000|2020-12-31 08:29:00|21793.52|21793.52|21796.39|21796.39|21796.39|21796.39|21793.52|21793.52|0
1609403360000|2020-12-31 08:29:20|21796.6|21796.6|21786.64|21786.64|21796.6|21796.6|21786.64|21786.64|0
1609403370000|2020-12-31 08:29:30|21782.49|21782.49|21782.05|21782.05|21782.49|21782.49|21782.05|21782.05|0
1609403380000|2020-12-31 08:29:40|21781.58|21781.58|21781.58|21781.58|21781.58|21781.58|21781.58|21781.58|0
1609403390000|2020-12-31 08:29:50|21781.51|21781.51|21779|21779|21781.51|21781.51|21778.31|21778.31|0
1609403400000|2020-12-31 08:30:00|21779.9|21779.9|21781.51|21781.51|21781.51|21781.51|21779.9|21779.9|0
1609403410000|2020-12-31 08:30:10|21779.92|21779.92|21779.95|21779.95|21781.51|21781.51|21779.24|21779.24|0
1609403420000|2020-12-31 08:30:20|21780.48|21780.48|21783.32|21783.32|21783.32|21783.32|21780.48|21780.48|0
1609403430000|2020-12-31 08:30:30|21783.85|21783.85|21789.59|21789.59|21789.73|21789.73|21783.85|21783.85|0
1609403440000|2020-12-31 08:30:40|21790.12|21790.12|21784.29|21784.29|21791.49|21791.49|21784.29|21784.29|0
1609403450000|2020-12-31 08:30:50|21784.82|21784.82|21785.88|21785.88|21785.88|21785.88|21784.82|21784.82|0
1609403460000|2020-12-31 08:31:00|21783.82|21783.82|21784.58|21784.58|21784.58|21784.58|21783.82|21783.82|0
1609403470000|2020-12-31 08:31:10|21782.99|21782.99|21780.89|21780.89|21782.99|21782.99|21780.89|21780.89|0
1609403480000|2020-12-31 08:31:20|21781.67|21781.67|21781.3|21781.3|21781.67|21781.67|21780.61|21780.61|0
1609403490000|2020-12-31 08:31:30|21782.08|21782.08|21782.87|21782.87|21782.87|21782.87|21782.08|21782.08|0
1609403500000|2020-12-31 08:31:40|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|21781.48|0
1609403510000|2020-12-31 08:31:50|21780.7|21780.7|21776.67|21776.67|21780.7|21780.7|21776.23|21776.23|0
1609403520000|2020-12-31 08:32:00|21774.32|21774.32|21774.3|21774.3|21775.38|21775.38|21774.3|21774.3|0
1609403530000|2020-12-31 08:32:10|21773.52|21773.52|21767.86|21767.86|21773.52|21773.52|21767.33|21767.33|0
1609403540000|2020-12-31 08:32:20|21766.49|21766.49|21765.76|21765.76|21766.54|21766.54|21765.69|21765.69|0
1609403550000|2020-12-31 08:32:30|21764.37|21764.37|21764.08|21764.08|21764.69|21764.69|21763.31|21763.31|0
1609403560000|2020-12-31 08:32:40|21766.77|21766.77|21766.77|21766.77|21766.77|21766.77|21766.77|21766.77|0
1609403570000|2020-12-31 08:32:50|21767.45|21767.45|21767.45|21767.45|21767.45|21767.45|21767.45|21767.45|0
1609403580000|2020-12-31 08:33:00|21770.33|21770.33|21769.18|21769.18|21770.55|21770.55|21769.18|21769.18|0
1609403590000|2020-12-31 08:33:10|21768.39|21768.39|21765.24|21765.24|21768.39|21768.39|21765.24|21765.24|0
1609403600000|2020-12-31 08:33:20|21762.59|21762.59|21765.49|21765.49|21765.49|21765.49|21762.59|21762.59|0
1609403610000|2020-12-31 08:33:30|21764.96|21764.96|21764.27|21764.27|21764.96|21764.96|21764.27|21764.27|0
1609403620000|2020-12-31 08:33:40|21763.83|21763.83|21763.83|21763.83|21763.83|21763.83|21763.83|21763.83|0
1609403630000|2020-12-31 08:33:50|21763.3|21763.3|21763.3|21763.3|21763.3|21763.3|21763.3|21763.3|0
1609403640000|2020-12-31 08:34:00|21764.24|21764.24|21759.15|21759.15|21765.3|21765.3|21759.15|21759.15|0
1609403650000|2020-12-31 08:34:10|21757.94|21757.94|21760.9|21760.9|21760.9|21760.9|21757.94|21757.94|0
1609403660000|2020-12-31 08:34:20|21760.21|21760.21|21759.61|21759.61|21763.76|21763.76|21759.61|21759.61|0
1609403670000|2020-12-31 08:34:30|21758.02|21758.02|21755.19|21755.19|21758.55|21758.55|21755.19|21755.19|0
1609403680000|2020-12-31 08:34:40|21755.12|21755.12|21755.12|21755.12|21755.12|21755.12|21755.12|21755.12|0
1609403690000|2020-12-31 08:34:50|21753|21753|21753|21753|21753|21753|21753|21753|0
1609403700000|2020-12-31 08:35:00|21753.69|21753.69|21755.96|21755.96|21755.96|21755.96|21753.69|21753.69|0
1609403710000|2020-12-31 08:35:10|21755.28|21755.28|21749.07|21749.07|21755.28|21755.28|21749.07|21749.07|0
1609403720000|2020-12-31 08:35:20|21749.86|21749.86|21750.55|21750.55|21750.55|21750.55|21749.86|21749.86|0
1609403730000|2020-12-31 08:35:30|21751.23|21751.23|21766.57|21766.57|21766.57|21766.57|21751.23|21751.23|0
1609403740000|2020-12-31 08:35:40|21768.16|21768.16|21766.57|21766.57|21768.16|21768.16|21764.98|21764.98|0
1609403760000|2020-12-31 08:36:00|21768.13|21768.13|21763.8|21763.8|21768.13|21768.13|21763.8|21763.8|0
1609403770000|2020-12-31 08:36:10|21764.33|21764.33|21767.56|21767.56|21767.88|21767.88|21764.33|21764.33|0
1609403780000|2020-12-31 08:36:20|21768.62|21768.62|21765.53|21765.53|21768.62|21768.62|21764.47|21764.47|0
1609403790000|2020-12-31 08:36:30|21766.59|21766.59|21766.43|21766.43|21766.59|21766.59|21765.9|21765.9|0
1609403800000|2020-12-31 08:36:40|21767.12|21767.12|21764.64|21764.64|21767.12|21767.12|21764.64|21764.64|0
1609403810000|2020-12-31 08:36:50|21764.41|21764.41|21760.29|21760.29|21765.01|21765.01|21760.29|21760.29|0
1609403820000|2020-12-31 08:37:00|21762.94|21762.94|21762.94|21762.94|21762.94|21762.94|21762.94|21762.94|0
1609403840000|2020-12-31 08:37:20|21762.69|21762.69|21764.67|21764.67|21764.67|21764.67|21761.9|21761.9|0
1609403850000|2020-12-31 08:37:30|21766.42|21766.42|21768.91|21768.91|21768.91|21768.91|21766.42|21766.42|0
1609403860000|2020-12-31 08:37:40|21769.97|21769.97|21768.22|21768.22|21769.97|21769.97|21767.16|21767.16|0
1609403870000|2020-12-31 08:37:50|21766.63|21766.63|21763.38|21763.38|21766.63|21766.63|21761.79|21761.79|0
1609403900000|2020-12-31 08:38:20|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|21763.24|0
1609403910000|2020-12-31 08:38:30|21762.96|21762.96|21763.35|21763.35|21764.02|21764.02|21762.96|21762.96|0
1609403920000|2020-12-31 08:38:40|21763.88|21763.88|21764.66|21764.66|21764.66|21764.66|21763.88|21763.88|0
1609403930000|2020-12-31 08:38:50|21765.44|21765.44|21765.44|21765.44|21765.44|21765.44|21765.44|21765.44|0
1609403940000|2020-12-31 08:39:00|21757.23|21757.23|21755.63|21755.63|21757.23|21757.23|21754.94|21754.94|0
1609403960000|2020-12-31 08:39:20|21757.2|21757.2|21757.2|21757.2|21757.2|21757.2|21757.2|21757.2|0
1609403980000|2020-12-31 08:39:40|21753.04|21753.04|21753.04|21753.04|21753.04|21753.04|21753.04|21753.04|0
1609403990000|2020-12-31 08:39:50|21752.6|21752.6|21752.6|21752.6|21752.6|21752.6|21752.6|21752.6|0
1609404000000|2020-12-31 08:40:00|21752.02|21752.02|21752.02|21752.02|21752.02|21752.02|21752.02|21752.02|0
1609404010000|2020-12-31 08:40:10|21752.81|21752.81|21752.46|21752.46|21753.28|21753.28|21752.46|21752.46|0
1609404020000|2020-12-31 08:40:20|21753.14|21753.14|21753.14|21753.14|21753.14|21753.14|21753.14|21753.14|0
1609404030000|2020-12-31 08:40:30|21752.91|21752.91|21752.68|21752.68|21752.91|21752.91|21752.68|21752.68|0
1609404040000|2020-12-31 08:40:40|21752.46|21752.46|21754.44|21754.44|21755.82|21755.82|21751.67|21751.67|0
1609404050000|2020-12-31 08:40:50|21755.22|21755.22|21755.22|21755.22|21755.22|21755.22|21755.22|21755.22|0
1609404060000|2020-12-31 08:41:00|21754.16|21754.16|21746.82|21746.82|21754.69|21754.69|21746.13|21746.13|0
1609404070000|2020-12-31 08:41:10|21748.41|21748.41|21750.85|21750.85|21750.85|21750.85|21748.41|21748.41|0
1609404090000|2020-12-31 08:41:30|21748.5|21748.5|21748.63|21748.63|21748.63|21748.63|21748.5|21748.5|0
1609404100000|2020-12-31 08:41:40|21752.45|21752.45|21750.93|21750.93|21752.49|21752.49|21750.93|21750.93|0
1609404110000|2020-12-31 08:41:50|21749.87|21749.87|21750.93|21750.93|21750.93|21750.93|21749.87|21749.87|0
1609404120000|2020-12-31 08:42:00|21751.99|21751.99|21752.24|21752.24|21752.24|21752.24|21751.46|21751.46|0
1609404130000|2020-12-31 08:42:10|21750.86|21750.86|21748.74|21748.74|21750.86|21750.86|21748.74|21748.74|0
1609404140000|2020-12-31 08:42:20|21748.53|21748.53|21748.53|21748.53|21748.53|21748.53|21748.53|21748.53|0
1609404150000|2020-12-31 08:42:30|21745.69|21745.69|21742.86|21742.86|21746.08|21746.08|21742.86|21742.86|0
1609404160000|2020-12-31 08:42:40|21741.27|21741.27|21741.27|21741.27|21741.27|21741.27|21741.27|21741.27|0
1609404170000|2020-12-31 08:42:50|21738.11|21738.11|21738.11|21738.11|21738.11|21738.11|21738.11|21738.11|0
1609404180000|2020-12-31 08:43:00|21739.7|21739.7|21739.74|21739.74|21739.93|21739.93|21739.7|21739.7|0
1609404200000|2020-12-31 08:43:20|21735.91|21735.91|21734.1|21734.1|21735.91|21735.91|21734.1|21734.1|0
1609404210000|2020-12-31 08:43:30|21732.71|21732.71|21732.71|21732.71|21732.71|21732.71|21732.71|21732.71|0
1609404220000|2020-12-31 08:43:40|21732.03|21732.03|21729.04|21729.04|21732.03|21732.03|21729.04|21729.04|0
1609404230000|2020-12-31 08:43:50|21728.35|21728.35|21728.5|21728.5|21728.94|21728.94|21728.26|21728.26|0
1609404240000|2020-12-31 08:44:00|21727.44|21727.44|21721.76|21721.76|21728.5|21728.5|21720.7|21720.7|0
1609404250000|2020-12-31 08:44:10|21722.72|21722.72|21728.82|21728.82|21729.04|21729.04|21722.72|21722.72|0
1609404260000|2020-12-31 08:44:20|21728.13|21728.13|21727.62|21727.62|21728.13|21728.13|21724.99|21724.99|0
1609404280000|2020-12-31 08:44:40|21728.41|21728.41|21729.19|21729.19|21729.19|21729.19|21728.41|21728.41|0
1609404290000|2020-12-31 08:44:50|21730.56|21730.56|21730.56|21730.56|21730.56|21730.56|21730.56|21730.56|0
1609404300000|2020-12-31 08:45:00|21736.31|21736.31|21736.93|21736.93|21737.62|21737.62|21736.31|21736.31|0
1609404310000|2020-12-31 08:45:10|21737.62|21737.62|21736.25|21736.25|21738.52|21738.52|21736.25|21736.25|0
1609404320000|2020-12-31 08:45:20|21734.93|21734.93|21733.87|21733.87|21736.52|21736.52|21733.75|21733.75|0
1609404340000|2020-12-31 08:45:40|21733.18|21733.18|21730.53|21730.53|21733.18|21733.18|21730.53|21730.53|0
1609404350000|2020-12-31 08:45:50|21731.22|21731.22|21729.84|21729.84|21731.22|21731.22|21729.84|21729.84|0
1609404360000|2020-12-31 08:46:00|21729.15|21729.15|21729.15|21729.15|21729.15|21729.15|21729.15|21729.15|0
1609404370000|2020-12-31 08:46:10|21728.63|21728.63|21731.65|21731.65|21734|21734|21728.63|21728.63|0
1609404380000|2020-12-31 08:46:20|21731.05|21731.05|21729.21|21729.21|21731.05|21731.05|21729.21|21729.21|0
1609404390000|2020-12-31 08:46:30|21728.43|21728.43|21720.02|21720.02|21728.43|21728.43|21720.02|21720.02|0
1609404400000|2020-12-31 08:46:40|21719.25|21719.25|21715.56|21715.56|21719.25|21719.25|21715.56|21715.56|0
1609404420000|2020-12-31 08:47:00|21714.9|21714.9|21716|21716|21716|21716|21714.9|21714.9|0
1609404430000|2020-12-31 08:47:10|21714.99|21714.99|21708.51|21708.51|21714.99|21714.99|21708.51|21708.51|0
1609404440000|2020-12-31 08:47:20|21709.88|21709.88|21712.63|21712.63|21712.63|21712.63|21709.88|21709.88|0
1609404460000|2020-12-31 08:47:40|21711.85|21711.85|21721.53|21721.53|21722.84|21722.84|21711.85|21711.85|0
1609404470000|2020-12-31 08:47:50|21720.4|21720.4|21720.4|21720.4|21720.4|21720.4|21720.4|21720.4|0
1609404490000|2020-12-31 08:48:10|21721.18|21721.18|21720.26|21720.26|21721.18|21721.18|21720.26|21720.26|0
1609404510000|2020-12-31 08:48:30|21720.95|21720.95|21721.64|21721.64|21721.64|21721.64|21720.95|21720.95|0
1609404520000|2020-12-31 08:48:40|21722.42|21722.42|21722.42|21722.42|21722.42|21722.42|21722.42|21722.42|0
1609404530000|2020-12-31 08:48:50|21723.99|21723.99|21723.55|21723.55|21723.99|21723.99|21723.55|21723.55|0
1609404540000|2020-12-31 08:49:00|21723.41|21723.41|21722.19|21722.19|21723.41|21723.41|21722.19|21722.19|0
1609404550000|2020-12-31 08:49:10|21722.12|21722.12|21730.09|21730.09|21730.62|21730.62|21722.12|21722.12|0
1609404560000|2020-12-31 08:49:20|21730.78|21730.78|21732.15|21732.15|21732.15|21732.15|21730.78|21730.78|0
1609404570000|2020-12-31 08:49:30|21732.94|21732.94|21734.53|21734.53|21734.53|21734.53|21732.94|21732.94|0
1609404580000|2020-12-31 08:49:40|21731.23|21731.23|21732.8|21732.8|21732.8|21732.8|21731.23|21731.23|0
1609404590000|2020-12-31 08:49:50|21735.57|21735.57|21736.91|21736.91|21736.91|21736.91|21735.57|21735.57|0
1609404600000|2020-12-31 08:50:00|21738.48|21738.48|21739.82|21739.82|21740.6|21740.6|21738.48|21738.48|0
1609404610000|2020-12-31 08:50:10|21737.7|21737.7|21738.76|21738.76|21738.76|21738.76|21737.19|21737.19|0
1609404620000|2020-12-31 08:50:20|21740.13|21740.13|21739.12|21739.12|21740.13|21740.13|21739.12|21739.12|0
1609404630000|2020-12-31 08:50:30|21738.22|21738.22|21731.37|21731.37|21738.22|21738.22|21731.37|21731.37|0
1609404650000|2020-12-31 08:50:50|21734.36|21734.36|21737.2|21737.2|21737.2|21737.2|21732.99|21732.99|0
1609404670000|2020-12-31 08:51:10|21736.51|21736.51|21737.3|21737.3|21737.3|21737.3|21736.51|21736.51|0
1609404680000|2020-12-31 08:51:20|21730.89|21730.89|21732.71|21732.71|21732.71|21732.71|21729.53|21729.53|0
1609404690000|2020-12-31 08:51:30|21732.48|21732.48|21731.95|21731.95|21732.48|21732.48|21731.42|21731.42|0
1609404700000|2020-12-31 08:51:40|21733.52|21733.52|21733.52|21733.52|21733.52|21733.52|21733.52|21733.52|0
1609404710000|2020-12-31 08:51:50|21734.58|21734.58|21734.35|21734.35|21734.58|21734.58|21734.35|21734.35|0
1609404730000|2020-12-31 08:52:10|21733.67|21733.67|21731.71|21731.71|21733.67|21733.67|21726.59|21726.59|0
1609404740000|2020-12-31 08:52:20|21730.34|21730.34|21730.34|21730.34|21730.34|21730.34|21730.34|21730.34|0
1609404750000|2020-12-31 08:52:30|21731.71|21731.71|21733.97|21733.97|21733.97|21733.97|21731.71|21731.71|0
1609404760000|2020-12-31 08:52:40|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|0
1609404770000|2020-12-31 08:52:50|21733.41|21733.41|21733.41|21733.41|21733.41|21733.41|21733.41|21733.41|0
1609404780000|2020-12-31 08:53:00|21732.88|21732.88|21732.27|21732.27|21732.88|21732.88|21731.74|21731.74|0
1609404810000|2020-12-31 08:53:30|21728.12|21728.12|21726.55|21726.55|21729.5|21729.5|21726.55|21726.55|0
1609404820000|2020-12-31 08:53:40|21725.49|21725.49|21719.38|21719.38|21725.49|21725.49|21719.24|21719.24|0
1609404830000|2020-12-31 08:53:50|21719.91|21719.91|21720.44|21720.44|21720.44|21720.44|21719.91|21719.91|0
1609404840000|2020-12-31 08:54:00|21720.51|21720.51|21721.2|21721.2|21721.2|21721.2|21720.51|21720.51|0
1609404850000|2020-12-31 08:54:10|21725.35|21725.35|21726.92|21726.92|21726.92|21726.92|21725.35|21725.35|0
1609404870000|2020-12-31 08:54:30|21727.45|21727.45|21719.25|21719.25|21727.45|21727.45|21719.25|21719.25|0
1609404900000|2020-12-31 08:55:00|21718.72|21718.72|21715.93|21715.93|21718.72|21718.72|21715.93|21715.93|0
1609404910000|2020-12-31 08:55:10|21717.5|21717.5|21716.44|21716.44|21717.5|21717.5|21716.44|21716.44|0
1609404920000|2020-12-31 08:55:20|21715.91|21715.91|21715.01|21715.01|21716.6|21716.6|21715.01|21715.01|0
1609404930000|2020-12-31 08:55:30|21717.66|21717.66|21719.91|21719.91|21720.69|21720.69|21717.66|21717.66|0
1609404940000|2020-12-31 08:55:40|21721.29|21721.29|21723.13|21723.13|21723.13|21723.13|21721.29|21721.29|0
1609404950000|2020-12-31 08:55:50|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|21720.36|0
1609404960000|2020-12-31 08:56:00|21726.36|21726.36|21726.89|21726.89|21726.89|21726.89|21726.36|21726.36|0
1609404970000|2020-12-31 08:56:10|21725.3|21725.3|21724.38|21724.38|21725.3|21725.3|21724.38|21724.38|0
1609404980000|2020-12-31 08:56:20|21724.19|21724.19|21718.98|21718.98|21724.19|21724.19|21718.98|21718.98|0
1609404990000|2020-12-31 08:56:30|21718.72|21718.72|21716.98|21716.98|21718.72|21718.72|21716.98|21716.98|0
1609405000000|2020-12-31 08:56:40|21715.41|21715.41|21716.88|21716.88|21716.88|21716.88|21715.41|21715.41|0
1609405010000|2020-12-31 08:56:50|21718.45|21718.45|21720.62|21720.62|21720.62|21720.62|21718.45|21718.45|0
1609405020000|2020-12-31 08:57:00|21721.07|21721.07|21722.66|21722.66|21722.66|21722.66|21721.07|21721.07|0
1609405040000|2020-12-31 08:57:20|21723.72|21723.72|21723.72|21723.72|21723.72|21723.72|21723.72|21723.72|0
1609405060000|2020-12-31 08:57:40|21721.87|21721.87|21716.23|21716.23|21722.65|21722.65|21716.23|21716.23|0
1609405070000|2020-12-31 08:57:50|21715.54|21715.54|21715.11|21715.11|21715.54|21715.54|21714.66|21714.66|0
1609405090000|2020-12-31 08:58:10|21716.42|21716.42|21716.86|21716.86|21716.86|21716.86|21716.42|21716.42|0
1609405100000|2020-12-31 08:58:20|21715.49|21715.49|21715.49|21715.49|21715.49|21715.49|21715.49|21715.49|0
1609405110000|2020-12-31 08:58:30|21716.18|21716.18|21715.46|21715.46|21716.18|21716.18|21713.87|21713.87|0
1609405120000|2020-12-31 08:58:40|21714.93|21714.93|21714.92|21714.92|21715.38|21715.38|21714.7|21714.7|0
1609405130000|2020-12-31 08:58:50|21717.09|21717.09|21719.46|21719.46|21720.25|21720.25|21717.09|21717.09|0
1609405140000|2020-12-31 08:59:00|21717.62|21717.62|21719.21|21719.21|21719.21|21719.21|21717.62|21717.62|0
1609405160000|2020-12-31 08:59:20|21719.9|21719.9|21721.05|21721.05|21721.27|21721.27|21719.9|21719.9|0
1609405170000|2020-12-31 08:59:30|21720.26|21720.26|21715.64|21715.64|21720.26|21720.26|21715.64|21715.64|0
1609405180000|2020-12-31 08:59:40|21714.07|21714.07|21712.48|21712.48|21714.07|21714.07|21712.32|21712.32|0
1609405190000|2020-12-31 08:59:50|21713.17|21713.17|21713.55|21713.55|21713.55|21713.55|21713.17|21713.17|0
1609405200000|2020-12-31 09:00:00|21714.34|21714.34|21707.19|21707.19|21714.34|21714.34|21706.5|21706.5|0
1609405210000|2020-12-31 09:00:10|21704.74|21704.74|21698.84|21698.84|21704.74|21704.74|21698.84|21698.84|0
1609405220000|2020-12-31 09:00:20|21698.31|21698.31|21695.77|21695.77|21698.54|21698.54|21695.77|21695.77|0
1609405230000|2020-12-31 09:00:30|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|21694.71|0
1609405240000|2020-12-31 09:00:40|21694.91|21694.91|21696.77|21696.77|21696.77|21696.77|21693|21693|0
1609405250000|2020-12-31 09:00:50|21697.46|21697.46|21699.3|21699.3|21699.3|21699.3|21697.46|21697.46|0
1609405260000|2020-12-31 09:01:00|21701.58|21701.58|21701.58|21701.58|21701.58|21701.58|21701.58|21701.58|0
1609405280000|2020-12-31 09:01:20|21702.36|21702.36|21698.93|21698.93|21702.36|21702.36|21698.93|21698.93|0
1609405300000|2020-12-31 09:01:40|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|21697.56|0
1609405310000|2020-12-31 09:01:50|21703.09|21703.09|21704.66|21704.66|21704.66|21704.66|21703.09|21703.09|0
1609405320000|2020-12-31 09:02:00|21704.43|21704.43|21708.14|21708.14|21708.14|21708.14|21704.43|21704.43|0
1609405340000|2020-12-31 09:02:20|21706.55|21706.55|21707.87|21707.87|21707.94|21707.94|21706.55|21706.55|0
1609405350000|2020-12-31 09:02:30|21708.4|21708.4|21711.75|21711.75|21711.75|21711.75|21708.4|21708.4|0
1609405360000|2020-12-31 09:02:40|21711.94|21711.94|21711.66|21711.66|21713.53|21713.53|21710.88|21710.88|0
1609405370000|2020-12-31 09:02:50|21712.19|21712.19|21714.38|21714.38|21714.38|21714.38|21711.41|21711.41|0
1609405380000|2020-12-31 09:03:00|21714.98|21714.98|21714.71|21714.71|21714.98|21714.98|21714.71|21714.71|0
1609405400000|2020-12-31 09:03:20|21715.24|21715.24|21715.01|21715.01|21715.24|21715.24|21715.01|21715.01|0
1609405410000|2020-12-31 09:03:30|21715.79|21715.79|21719.05|21719.05|21719.05|21719.05|21715.79|21715.79|0
1609405420000|2020-12-31 09:03:40|21718.93|21718.93|21722.34|21722.34|21722.34|21722.34|21718.93|21718.93|0
1609405430000|2020-12-31 09:03:50|21722.47|21722.47|21723.06|21723.06|21723.26|21723.26|21722.47|21722.47|0
1609405440000|2020-12-31 09:04:00|21722.84|21722.84|21722.61|21722.61|21722.84|21722.84|21722.61|21722.61|0
1609405450000|2020-12-31 09:04:10|21721.23|21721.23|21719.66|21719.66|21721.23|21721.23|21719.66|21719.66|0
1609405460000|2020-12-31 09:04:20|21716.69|21716.69|21715.93|21715.93|21716.69|21716.69|21714.55|21714.55|0
1609405470000|2020-12-31 09:04:30|21715.71|21715.71|21710.66|21710.66|21715.71|21715.71|21710.66|21710.66|0
1609405480000|2020-12-31 09:04:40|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|21710.43|0
1609405490000|2020-12-31 09:04:50|21712.55|21712.55|21712.33|21712.33|21712.55|21712.55|21712.33|21712.33|0
1609405500000|2020-12-31 09:05:00|21711.64|21711.64|21712.33|21712.33|21712.33|21712.33|21711.64|21711.64|0
1609405510000|2020-12-31 09:05:10|21708.43|21708.43|21702.91|21702.91|21708.43|21708.43|21702.91|21702.91|0
1609405520000|2020-12-31 09:05:20|21700.99|21700.99|21698.15|21698.15|21700.99|21700.99|21697.29|21697.29|0
1609405530000|2020-12-31 09:05:30|21697.37|21697.37|21696.02|21696.02|21697.37|21697.37|21696.02|21696.02|0
1609405540000|2020-12-31 09:05:40|21695.67|21695.67|21696.03|21696.03|21696.03|21696.03|21694.28|21694.28|0
1609405550000|2020-12-31 09:05:50|21695.34|21695.34|21689.23|21689.23|21696.03|21696.03|21689.23|21689.23|0
1609405560000|2020-12-31 09:06:00|21688.17|21688.17|21677.42|21677.42|21688.17|21688.17|21677.42|21677.42|0
1609405570000|2020-12-31 09:06:10|21674.66|21674.66|21674.43|21674.43|21674.66|21674.66|21674.43|21674.43|0
1609405580000|2020-12-31 09:06:20|21676.02|21676.02|21683.86|21683.86|21683.86|21683.86|21676.02|21676.02|0
1609405590000|2020-12-31 09:06:30|21685.24|21685.24|21683.87|21683.87|21685.24|21685.24|21681.81|21681.81|0
1609405600000|2020-12-31 09:06:40|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|21683.64|0
1609405610000|2020-12-31 09:06:50|21685.03|21685.03|21685.03|21685.03|21685.03|21685.03|21685.03|21685.03|0
1609405620000|2020-12-31 09:07:00|21677.94|21677.94|21678.26|21678.26|21678.72|21678.72|21677.94|21677.94|0
1609405630000|2020-12-31 09:07:10|21678.04|21678.04|21680.99|21680.99|21680.99|21680.99|21678.04|21678.04|0
1609405640000|2020-12-31 09:07:20|21683.11|21683.11|21682.83|21682.83|21683.11|21683.11|21682.05|21682.05|0
1609405650000|2020-12-31 09:07:30|21682.3|21682.3|21682.05|21682.05|21682.83|21682.83|21682.05|21682.05|0
1609405660000|2020-12-31 09:07:40|21685.5|21685.5|21688.98|21688.98|21688.98|21688.98|21685.5|21685.5|0
1609405670000|2020-12-31 09:07:50|21688.2|21688.2|21687.67|21687.67|21688.2|21688.2|21687.67|21687.67|0
1609405680000|2020-12-31 09:08:00|21687.89|21687.89|21687.78|21687.78|21687.89|21687.89|21687.78|21687.78|0
1609405690000|2020-12-31 09:08:10|21687.9|21687.9|21686.5|21686.5|21687.9|21687.9|21686.43|21686.43|0
1609405700000|2020-12-31 09:08:20|21687.28|21687.28|21691.23|21691.23|21691.23|21691.23|21687.09|21687.09|0
1609405710000|2020-12-31 09:08:30|21690.17|21690.17|21689.04|21689.04|21690.7|21690.7|21689.04|21689.04|0
1609405720000|2020-12-31 09:08:40|21687.57|21687.57|21685|21685|21687.57|21687.57|21685|21685|0
1609405730000|2020-12-31 09:08:50|21683.29|21683.29|21684.68|21684.68|21684.68|21684.68|21683.29|21683.29|0
1609405740000|2020-12-31 09:09:00|21682.76|21682.76|21674.52|21674.52|21682.76|21682.76|21674.52|21674.52|0
1609405750000|2020-12-31 09:09:10|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|21674.11|0
1609405760000|2020-12-31 09:09:20|21674.24|21674.24|21670.63|21670.63|21674.24|21674.24|21670.63|21670.63|0
1609405770000|2020-12-31 09:09:30|21672.02|21672.02|21676.4|21676.4|21677.78|21677.78|21672.02|21672.02|0
1609405780000|2020-12-31 09:09:40|21675.62|21675.62|21675.42|21675.42|21675.75|21675.75|21674.36|21674.36|0
1609405790000|2020-12-31 09:09:50|21674.05|21674.05|21670.4|21670.4|21674.05|21674.05|21670.4|21670.4|0
1609405800000|2020-12-31 09:10:00|21670.47|21670.47|21668.23|21668.23|21670.47|21670.47|21667.7|21667.7|0
1609405810000|2020-12-31 09:10:10|21671|21671|21669.65|21669.65|21671|21671|21669.43|21669.43|0
1609405820000|2020-12-31 09:10:20|21668.18|21668.18|21667.12|21667.12|21668.18|21668.18|21666.44|21666.44|0
1609405830000|2020-12-31 09:10:30|21669.77|21669.77|21669.19|21669.19|21669.77|21669.77|21669.19|21669.19|0
1609405840000|2020-12-31 09:10:40|21668.13|21668.13|21667.9|21667.9|21668.13|21668.13|21667.9|21667.9|0
1609405850000|2020-12-31 09:10:50|21668.43|21668.43|21665.66|21665.66|21668.43|21668.43|21665.66|21665.66|0
1609405860000|2020-12-31 09:11:00|21665.13|21665.13|21668.41|21668.41|21668.41|21668.41|21665.13|21665.13|0
1609405870000|2020-12-31 09:11:10|21667.72|21667.72|21673.3|21673.3|21673.3|21673.3|21667.72|21667.72|0
1609405880000|2020-12-31 09:11:20|21673.65|21673.65|21674.59|21674.59|21674.78|21674.78|21673.65|21673.65|0
1609405890000|2020-12-31 09:11:30|21675.65|21675.65|21671.5|21671.5|21675.65|21675.65|21671.5|21671.5|0
1609405900000|2020-12-31 09:11:40|21671.57|21671.57|21671.35|21671.35|21671.57|21671.57|21671.35|21671.35|0
1609405910000|2020-12-31 09:11:50|21672.72|21672.72|21672.94|21672.94|21672.94|21672.94|21672.72|21672.72|0
1609405920000|2020-12-31 09:12:00|21671.77|21671.77|21671.77|21671.77|21671.77|21671.77|21671.77|21671.77|0
1609405930000|2020-12-31 09:12:10|21671.99|21671.99|21673.7|21673.7|21673.7|21673.7|21671.79|21671.79|0
1609405940000|2020-12-31 09:12:20|21674.23|21674.23|21671.51|21671.51|21674.23|21674.23|21671.07|21671.07|0
1609405950000|2020-12-31 09:12:30|21670.98|21670.98|21670.98|21670.98|21670.98|21670.98|21670.98|21670.98|0
1609405960000|2020-12-31 09:12:40|21671.37|21671.37|21671.54|21671.54|21672.92|21672.92|21670.15|21670.15|0
1609405970000|2020-12-31 09:12:50|21670.15|21670.15|21671.54|21671.54|21671.54|21671.54|21670.15|21670.15|0
1609405980000|2020-12-31 09:13:00|21670.85|21670.85|21671.07|21671.07|21671.07|21671.07|21670.85|21670.85|0
1609405990000|2020-12-31 09:13:10|21668.95|21668.95|21665.5|21665.5|21668.95|21668.95|21665.5|21665.5|0
1609406000000|2020-12-31 09:13:20|21668.27|21668.27|21668.8|21668.8|21668.8|21668.8|21668.27|21668.27|0
1609406010000|2020-12-31 09:13:30|21668.35|21668.35|21667.42|21667.42|21668.8|21668.8|21667.42|21667.42|0
1609406020000|2020-12-31 09:13:40|21666.09|21666.09|21662.76|21662.76|21666.09|21666.09|21662.3|21662.3|0
1609406030000|2020-12-31 09:13:50|21661.37|21661.37|21660.52|21660.52|21661.37|21661.37|21659.99|21659.99|0
1609406040000|2020-12-31 09:14:00|21660.24|21660.24|21660.24|21660.24|21660.24|21660.24|21660.24|21660.24|0
1609406050000|2020-12-31 09:14:10|21659.34|21659.34|21654.89|21654.89|21659.34|21659.34|21654.89|21654.89|0
1609406060000|2020-12-31 09:14:20|21656.64|21656.64|21657.95|21657.95|21657.95|21657.95|21656.64|21656.64|0
1609406070000|2020-12-31 09:14:30|21657.83|21657.83|21657.83|21657.83|21657.83|21657.83|21657.83|21657.83|0
1609406080000|2020-12-31 09:14:40|21657.15|21657.15|21657.36|21657.36|21658.05|21658.05|21657.15|21657.15|0
1609406090000|2020-12-31 09:14:50|21655.52|21655.52|21655.52|21655.52|21655.52|21655.52|21655.52|21655.52|0
1609406100000|2020-12-31 09:15:00|21655.3|21655.3|21653.14|21653.14|21655.3|21655.3|21653.04|21653.04|0
1609406110000|2020-12-31 09:15:10|21652.69|21652.69|21655.15|21655.15|21655.15|21655.15|21652.69|21652.69|0
1609406120000|2020-12-31 09:15:20|21654.09|21654.09|21656.97|21656.97|21656.97|21656.97|21651.93|21651.93|0
1609406130000|2020-12-31 09:15:30|21656.44|21656.44|21658.43|21658.43|21658.81|21658.81|21656.44|21656.44|0
1609406140000|2020-12-31 09:15:40|21658.96|21658.96|21662.19|21662.19|21662.19|21662.19|21658.43|21658.43|0
1609406150000|2020-12-31 09:15:50|21664.93|21664.93|21668.62|21668.62|21668.62|21668.62|21664.93|21664.93|0
1609406160000|2020-12-31 09:16:00|21668.74|21668.74|21669.55|21669.55|21669.68|21669.68|21668.62|21668.62|0
1609406170000|2020-12-31 09:16:10|21670.33|21670.33|21672|21672|21672|21672|21670.33|21670.33|0
1609406180000|2020-12-31 09:16:20|21672.78|21672.78|21679.56|21679.56|21679.56|21679.56|21672.78|21672.78|0
1609406200000|2020-12-31 09:16:40|21679.03|21679.03|21679.81|21679.81|21679.81|21679.81|21679.03|21679.03|0
1609406220000|2020-12-31 09:17:00|21679.28|21679.28|21676.38|21676.38|21679.28|21679.28|21676.38|21676.38|0
1609406230000|2020-12-31 09:17:10|21677.44|21677.44|21677.44|21677.44|21677.44|21677.44|21677.44|21677.44|0
1609406240000|2020-12-31 09:17:20|21676.91|21676.91|21677.76|21677.76|21677.76|21677.76|21676.91|21676.91|0
1609406250000|2020-12-31 09:17:30|21676.7|21676.7|21680.15|21680.15|21680.15|21680.15|21676.7|21676.7|0
1609406280000|2020-12-31 09:18:00|21680.5|21680.5|21680.77|21680.77|21681.56|21681.56|21680.5|21680.5|0
1609406290000|2020-12-31 09:18:10|21679.71|21679.71|21682.89|21682.89|21682.89|21682.89|21679.71|21679.71|0
1609406310000|2020-12-31 09:18:30|21685.66|21685.66|21687.04|21687.04|21687.04|21687.04|21685.66|21685.66|0
1609406330000|2020-12-31 09:18:50|21686.26|21686.26|21686.79|21686.79|21686.79|21686.79|21686.26|21686.26|0
1609406340000|2020-12-31 09:19:00|21686.34|21686.34|21685.65|21685.65|21686.34|21686.34|21685.65|21685.65|0
1609406360000|2020-12-31 09:19:20|21685.43|21685.43|21682.02|21682.02|21686.81|21686.81|21681.77|21681.77|0
1609406370000|2020-12-31 09:19:30|21681.68|21681.68|21679.39|21679.39|21681.68|21681.68|21679.39|21679.39|0
1609406380000|2020-12-31 09:19:40|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|21677.82|0
1609406390000|2020-12-31 09:19:50|21677.29|21677.29|21674.92|21674.92|21677.29|21677.29|21674.92|21674.92|0
1609406400000|2020-12-31 09:20:00|21675.45|21675.45|21676.05|21676.05|21676.05|21676.05|21674.66|21674.66|0
1609406410000|2020-12-31 09:20:10|21674.99|21674.99|21676.58|21676.58|21676.58|21676.58|21674.99|21674.99|0
1609406420000|2020-12-31 09:20:20|21679.23|21679.23|21679.23|21679.23|21679.23|21679.23|21679.23|21679.23|0
1609406470000|2020-12-31 09:21:10|21678.17|21678.17|21686.05|21686.05|21687.43|21687.43|21675.96|21675.96|0
1609406480000|2020-12-31 09:21:20|21684.44|21684.44|21687.09|21687.09|21687.09|21687.09|21684.44|21684.44|0
1609406490000|2020-12-31 09:21:30|21687.78|21687.78|21687.25|21687.25|21687.78|21687.78|21687.25|21687.25|0
1609406500000|2020-12-31 09:21:40|21686.72|21686.72|21686.27|21686.27|21686.72|21686.72|21686.27|21686.27|0
1609406510000|2020-12-31 09:21:50|21686.08|21686.08|21688.45|21688.45|21688.64|21688.64|21686.08|21686.08|0
1609406530000|2020-12-31 09:22:10|21688.98|21688.98|21688.29|21688.29|21688.98|21688.98|21688.29|21688.29|0
1609406540000|2020-12-31 09:22:20|21687.76|21687.76|21689.33|21689.33|21689.33|21689.33|21687.76|21687.76|0
1609406550000|2020-12-31 09:22:30|21690.92|21690.92|21690.92|21690.92|21690.92|21690.92|21690.92|21690.92|0
1609406560000|2020-12-31 09:22:40|21691.12|21691.12|21693.04|21693.04|21693.04|21693.04|21691.12|21691.12|0
1609406570000|2020-12-31 09:22:50|21694.1|21694.1|21694.79|21694.79|21694.79|21694.79|21694.1|21694.1|0
1609406580000|2020-12-31 09:23:00|21694|21694|21707.93|21707.93|21707.93|21707.93|21694|21694|0
1609406590000|2020-12-31 09:23:10|21708.04|21708.04|21710.57|21710.57|21710.57|21710.57|21708.04|21708.04|0
1609406600000|2020-12-31 09:23:20|21710.68|21710.68|21714.19|21714.19|21714.19|21714.19|21710.68|21710.68|0
1609406610000|2020-12-31 09:23:30|21714.87|21714.87|21714.87|21714.87|21714.87|21714.87|21714.87|21714.87|0
1609406620000|2020-12-31 09:23:40|21715.56|21715.56|21718.97|21718.97|21718.97|21718.97|21715.56|21715.56|0
1609406650000|2020-12-31 09:24:10|21721.62|21721.62|21722.84|21722.84|21722.84|21722.84|21721.62|21721.62|0
1609406660000|2020-12-31 09:24:20|21723.62|21723.62|21721.66|21721.66|21723.62|21723.62|21721.66|21721.66|0
1609406680000|2020-12-31 09:24:40|21717.22|21717.22|21721.36|21721.36|21721.36|21721.36|21717.22|21717.22|0
1609406710000|2020-12-31 09:25:10|21720.3|21720.3|21717.53|21717.53|21720.3|21720.3|21717.53|21717.53|0
1609406720000|2020-12-31 09:25:20|21713.17|21713.17|21712.76|21712.76|21713.17|21713.17|21712.76|21712.76|0
1609406730000|2020-12-31 09:25:30|21713.29|21713.29|21712.23|21712.23|21713.29|21713.29|21712.23|21712.23|0
1609406750000|2020-12-31 09:25:50|21713.29|21713.29|21716.24|21716.24|21716.24|21716.24|21713.29|21713.29|0
1609406760000|2020-12-31 09:26:00|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|21714.68|0
1609406770000|2020-12-31 09:26:10|21714.56|21714.56|21714.68|21714.68|21714.68|21714.68|21714.56|21714.56|0
1609406790000|2020-12-31 09:26:30|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|21716.27|0
1609406800000|2020-12-31 09:26:40|21715.21|21715.21|21716.77|21716.77|21716.77|21716.77|21715.21|21715.21|0
1609406810000|2020-12-31 09:26:50|21718.16|21718.16|21718.16|21718.16|21718.16|21718.16|21718.16|21718.16|0
1609406820000|2020-12-31 09:27:00|21720.06|21720.06|21721.12|21721.12|21721.12|21721.12|21720.06|21720.06|0
1609406830000|2020-12-31 09:27:10|21723.89|21723.89|21725.56|21725.56|21725.56|21725.56|21723.89|21723.89|0
1609406840000|2020-12-31 09:27:20|21725.79|21725.79|21727.48|21727.48|21730.15|21730.15|21725.79|21725.79|0
1609406850000|2020-12-31 09:27:30|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|21724.77|0
1609406870000|2020-12-31 09:27:50|21725.83|21725.83|21725.3|21725.3|21725.83|21725.83|21725.3|21725.3|0
1609406880000|2020-12-31 09:28:00|21722.53|21722.53|21723.38|21723.38|21723.38|21723.38|21721.47|21721.47|0
1609406900000|2020-12-31 09:28:20|21722.85|21722.85|21718.52|21718.52|21722.85|21722.85|21718.52|21718.52|0
1609406910000|2020-12-31 09:28:30|21717.46|21717.46|21714.69|21714.69|21717.46|21717.46|21714.69|21714.69|0
1609406950000|2020-12-31 09:29:10|21714.16|21714.16|21714.16|21714.16|21714.16|21714.16|21714.16|21714.16|0
1609406960000|2020-12-31 09:29:20|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|21715.54|0
1609406970000|2020-12-31 09:29:30|21717.13|21717.13|21717.13|21717.13|21717.13|21717.13|21717.13|21717.13|0
1609406980000|2020-12-31 09:29:40|21717.66|21717.66|21717.66|21717.66|21717.66|21717.66|21717.66|21717.66|0
1609407000000|2020-12-31 09:30:00|21715.01|21715.01|21708.93|21708.93|21715.01|21715.01|21708.93|21708.93|0
1609407010000|2020-12-31 09:30:10|21708.24|21708.24|21699.4|21699.4|21708.24|21708.24|21696.22|21696.22|0
1609407020000|2020-12-31 09:30:20|21698.87|21698.87|21699.78|21699.78|21699.78|21699.78|21698.87|21698.87|0
1609407030000|2020-12-31 09:30:30|21701.17|21701.17|21698.17|21698.17|21702.55|21702.55|21698.17|21698.17|0
1609407040000|2020-12-31 09:30:40|21698.1|21698.1|21701.21|21701.21|21701.21|21701.21|21698.1|21698.1|0
1609407050000|2020-12-31 09:30:50|21701.33|21701.33|21700.65|21700.65|21701.33|21701.33|21700.65|21700.65|0
1609407060000|2020-12-31 09:31:00|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|21699.06|0
1609407070000|2020-12-31 09:31:10|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|21699.74|0
1609407080000|2020-12-31 09:31:20|21699.21|21699.21|21700.5|21700.5|21701.33|21701.33|21699.21|21699.21|0
1609407090000|2020-12-31 09:31:30|21701.28|21701.28|21708.36|21708.36|21708.36|21708.36|21701.28|21701.28|0
1609407100000|2020-12-31 09:31:40|21708.89|21708.89|21708.11|21708.11|21708.89|21708.89|21707.05|21707.05|0
1609407110000|2020-12-31 09:31:50|21708.79|21708.79|21709.47|21709.47|21709.47|21709.47|21708.79|21708.79|0
1609407140000|2020-12-31 09:32:20|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|21709.02|0
1609407160000|2020-12-31 09:32:40|21709.71|21709.71|21709.71|21709.71|21709.71|21709.71|21709.71|21709.71|0
1609407170000|2020-12-31 09:32:50|21709.18|21709.18|21711.94|21711.94|21711.94|21711.94|21709.18|21709.18|0
1609407190000|2020-12-31 09:33:10|21713.33|21713.33|21713.33|21713.33|21713.33|21713.33|21713.33|21713.33|0
1609407200000|2020-12-31 09:33:20|21712.64|21712.64|21709|21709|21712.64|21712.64|21709|21709|0
1609407220000|2020-12-31 09:33:40|21709.69|21709.69|21711.07|21711.07|21711.07|21711.07|21709.69|21709.69|0
1609407240000|2020-12-31 09:34:00|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|21710.85|0
1609407250000|2020-12-31 09:34:10|21710.32|21710.32|21715.15|21715.15|21715.94|21715.94|21710.32|21710.32|0
1609407260000|2020-12-31 09:34:20|21721.9|21721.9|21721.2|21721.2|21721.9|21721.9|21720.51|21720.51|0
1609407270000|2020-12-31 09:34:30|21723.55|21723.55|21724.08|21724.08|21724.08|21724.08|21723.55|21723.55|0
1609407280000|2020-12-31 09:34:40|21724.19|21724.19|21721.43|21721.43|21726.96|21726.96|21721.43|21721.43|0
1609407290000|2020-12-31 09:34:50|21721.65|21721.65|21722.82|21722.82|21722.82|21722.82|21721.43|21721.43|0
1609407320000|2020-12-31 09:35:20|21722.54|21722.54|21722.54|21722.54|21722.54|21722.54|21722.54|21722.54|0
1609407330000|2020-12-31 09:35:30|21727.89|21727.89|21727.53|21727.53|21728.11|21728.11|21725.94|21725.94|0
1609407340000|2020-12-31 09:35:40|21726.15|21726.15|21723.16|21723.16|21726.15|21726.15|21723.16|21723.16|0
1609407350000|2020-12-31 09:35:50|21721.57|21721.57|21718.8|21718.8|21721.57|21721.57|21718.8|21718.8|0
1609407360000|2020-12-31 09:36:00|21717.82|21717.82|21717.29|21717.29|21717.82|21717.82|21717.29|21717.29|0
1609407370000|2020-12-31 09:36:10|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|0
1609407380000|2020-12-31 09:36:20|21715.58|21715.58|21722.59|21722.59|21722.81|21722.81|21715.58|21715.58|0
1609407390000|2020-12-31 09:36:30|21720.53|21720.53|21720.53|21720.53|21720.53|21720.53|21720.53|21720.53|0
1609407400000|2020-12-31 09:36:40|21719.06|21719.06|21719.06|21719.06|21719.06|21719.06|21719.06|21719.06|0
1609407410000|2020-12-31 09:36:50|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|21718.35|0
1609407420000|2020-12-31 09:37:00|21719.83|21719.83|21723.76|21723.76|21723.76|21723.76|21719.83|21719.83|0
1609407430000|2020-12-31 09:37:10|21722.7|21722.7|21723.48|21723.48|21723.48|21723.48|21722.7|21722.7|0
1609407440000|2020-12-31 09:37:20|21722.95|21722.95|21722.95|21722.95|21722.95|21722.95|21722.95|21722.95|0
1609407460000|2020-12-31 09:37:40|21727.1|21727.1|21727.26|21727.26|21727.26|21727.26|21727.1|21727.1|0
1609407470000|2020-12-31 09:37:50|21726.73|21726.73|21729.78|21729.78|21729.78|21729.78|21724.89|21724.89|0
1609407480000|2020-12-31 09:38:00|21730|21730|21730|21730|21730|21730|21730|21730|0
1609407490000|2020-12-31 09:38:10|21729.22|21729.22|21727.9|21727.9|21729.22|21729.22|21727.9|21727.9|0
1609407500000|2020-12-31 09:38:20|21728.43|21728.43|21729.49|21729.49|21731.08|21731.08|21728.43|21728.43|0
1609407510000|2020-12-31 09:38:30|21728.43|21728.43|21727.75|21727.75|21728.43|21728.43|21727.75|21727.75|0
1609407520000|2020-12-31 09:38:40|21727.51|21727.51|21727.51|21727.51|21727.51|21727.51|21727.51|21727.51|0
1609407530000|2020-12-31 09:38:50|21727.73|21727.73|21727.96|21727.96|21727.96|21727.96|21727.73|21727.73|0
1609407540000|2020-12-31 09:39:00|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|21730.08|0
1609407550000|2020-12-31 09:39:10|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|21728.09|0
1609407560000|2020-12-31 09:39:20|21727.03|21727.03|21726.35|21726.35|21727.03|21727.03|21726.35|21726.35|0
1609407570000|2020-12-31 09:39:30|21726.12|21726.12|21726.77|21726.77|21726.77|21726.77|21725.59|21725.59|0
1609407580000|2020-12-31 09:39:40|21726.55|21726.55|21727.86|21727.86|21727.86|21727.86|21726.55|21726.55|0
1609407590000|2020-12-31 09:39:50|21729.25|21729.25|21730.03|21730.03|21730.03|21730.03|21729.25|21729.25|0
1609407600000|2020-12-31 09:40:00|21730.25|21730.25|21732.53|21732.53|21732.53|21732.53|21730.25|21730.25|0
1609407610000|2020-12-31 09:40:10|21732.65|21732.65|21732.65|21732.65|21732.65|21732.65|21732.65|21732.65|0
1609407620000|2020-12-31 09:40:20|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|21733.18|0
1609407630000|2020-12-31 09:40:30|21732.65|21732.65|21732.78|21732.78|21732.78|21732.78|21732.65|21732.65|0
1609407640000|2020-12-31 09:40:40|21733.56|21733.56|21733.8|21733.8|21733.8|21733.8|21733.56|21733.56|0
1609407650000|2020-12-31 09:40:50|21733.56|21733.56|21733.06|21733.06|21733.56|21733.56|21731.99|21731.99|0
1609407670000|2020-12-31 09:41:10|21732.28|21732.28|21733.12|21733.12|21733.34|21733.34|21732.28|21732.28|0
1609407680000|2020-12-31 09:41:20|21734.18|21734.18|21733.9|21733.9|21734.18|21734.18|21733.12|21733.12|0
1609407690000|2020-12-31 09:41:30|21734.96|21734.96|21734.35|21734.35|21735.94|21735.94|21734.35|21734.35|0
1609407700000|2020-12-31 09:41:40|21733.29|21733.29|21733.29|21733.29|21733.29|21733.29|21733.29|21733.29|0
1609407710000|2020-12-31 09:41:50|21734.86|21734.86|21734.86|21734.86|21734.86|21734.86|21734.86|21734.86|0
1609407720000|2020-12-31 09:42:00|21735.55|21735.55|21735.45|21735.45|21736.24|21736.24|21735.38|21735.38|0
1609407730000|2020-12-31 09:42:10|21735.26|21735.26|21735.32|21735.32|21735.32|21735.32|21734.54|21734.54|0
1609407740000|2020-12-31 09:42:20|21733.94|21733.94|21733.78|21733.78|21734.16|21734.16|21733.71|21733.71|0
1609407750000|2020-12-31 09:42:30|21734.31|21734.31|21726.91|21726.91|21734.31|21734.31|21726.91|21726.91|0
1609407790000|2020-12-31 09:43:10|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|21726.79|0
1609407800000|2020-12-31 09:43:20|21725.73|21725.73|21724.22|21724.22|21728.66|21728.66|21723.65|21723.65|0
1609407810000|2020-12-31 09:43:30|21722.3|21722.3|21721.52|21721.52|21722.3|21722.3|21721.52|21721.52|0
1609407820000|2020-12-31 09:43:40|21719.93|21719.93|21723.11|21723.11|21723.11|21723.11|21719.93|21719.93|0
1609407830000|2020-12-31 09:43:50|21721.52|21721.52|21721.52|21721.52|21721.52|21721.52|21721.52|21721.52|0
1609407840000|2020-12-31 09:44:00|21721.74|21721.74|21719.32|21719.32|21721.74|21721.74|21716.97|21716.97|0
1609407850000|2020-12-31 09:44:10|21719.85|21719.85|21720.91|21720.91|21720.91|21720.91|21719.85|21719.85|0
1609407860000|2020-12-31 09:44:20|21718.79|21718.79|21716.97|21716.97|21721.97|21721.97|21716.97|21716.97|0
1609407880000|2020-12-31 09:44:40|21719.09|21719.09|21719.09|21719.09|21719.09|21719.09|21719.09|21719.09|0
1609407890000|2020-12-31 09:44:50|21718.31|21718.31|21717.81|21717.81|21718.31|21718.31|21717.81|21717.81|0
1609407910000|2020-12-31 09:45:10|21715.46|21715.46|21714.77|21714.77|21715.46|21715.46|21714.77|21714.77|0
1609407920000|2020-12-31 09:45:20|21714.83|21714.83|21714.07|21714.07|21714.83|21714.83|21714.07|21714.07|0
1609407930000|2020-12-31 09:45:30|21714.6|21714.6|21718.86|21718.86|21718.86|21718.86|21714.6|21714.6|0
1609407940000|2020-12-31 09:45:40|21717.8|21717.8|21718.48|21718.48|21718.48|21718.48|21717.8|21717.8|0
1609407960000|2020-12-31 09:46:00|21717.8|21717.8|21713.44|21713.44|21717.8|21717.8|21713.44|21713.44|0
1609408000000|2020-12-31 09:46:40|21714.13|21714.13|21714.81|21714.81|21714.81|21714.81|21714.13|21714.13|0
1609408020000|2020-12-31 09:47:00|21714.03|21714.03|21714.81|21714.81|21714.81|21714.81|21714.03|21714.03|0
1609408030000|2020-12-31 09:47:10|21713.75|21713.75|21712.44|21712.44|21713.82|21713.82|21712.44|21712.44|0
1609408040000|2020-12-31 09:47:20|21712.89|21712.89|21713.68|21713.68|21713.68|21713.68|21712.89|21712.89|0
1609408050000|2020-12-31 09:47:30|21713.76|21713.76|21714.21|21714.21|21714.21|21714.21|21713.76|21713.76|0
1609408060000|2020-12-31 09:47:40|21715.8|21715.8|21716.86|21716.86|21716.86|21716.86|21715.8|21715.8|0
1609408080000|2020-12-31 09:48:00|21716.33|21716.33|21716.33|21716.33|21716.33|21716.33|21716.33|21716.33|0
1609408090000|2020-12-31 09:48:10|21715.8|21715.8|21716.65|21716.65|21717.18|21717.18|21715.8|21715.8|0
1609408120000|2020-12-31 09:48:40|21717.09|21717.09|21717.09|21717.09|21717.09|21717.09|21717.09|21717.09|0
1609408140000|2020-12-31 09:49:00|21714.33|21714.33|21707.19|21707.19|21714.33|21714.33|21707.19|21707.19|0
1609408160000|2020-12-31 09:49:20|21704.22|21704.22|21696.94|21696.94|21704.22|21704.22|21696.94|21696.94|0
1609408170000|2020-12-31 09:49:30|21692.7|21692.7|21685.81|21685.81|21692.7|21692.7|21685.81|21685.81|0
1609408180000|2020-12-31 09:49:40|21687.19|21687.19|21687.51|21687.51|21688.57|21688.57|21687.19|21687.19|0
1609408190000|2020-12-31 09:49:50|21689.08|21689.08|21689.08|21689.08|21689.08|21689.08|21689.08|21689.08|0
1609408200000|2020-12-31 09:50:00|21691.85|21691.85|21693.76|21693.76|21693.76|21693.76|21691.85|21691.85|0
1609408210000|2020-12-31 09:50:10|21694.82|21694.82|21698.48|21698.48|21698.48|21698.48|21694.82|21694.82|0
1609408220000|2020-12-31 09:50:20|21698.71|21698.71|21696.8|21696.8|21698.71|21698.71|21696.8|21696.8|0
1609408250000|2020-12-31 09:50:50|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|21697.86|0
1609408260000|2020-12-31 09:51:00|21696.8|21696.8|21699.76|21699.76|21699.76|21699.76|21696.8|21696.8|0
1609408270000|2020-12-31 09:51:10|21700.45|21700.45|21701.23|21701.23|21701.23|21701.23|21700.45|21700.45|0
1609408290000|2020-12-31 09:51:30|21701.09|21701.09|21701.48|21701.48|21701.48|21701.48|21701.09|21701.09|0
1609408300000|2020-12-31 09:51:40|21704.25|21704.25|21703.3|21703.3|21704.69|21704.69|21703.3|21703.3|0
1609408310000|2020-12-31 09:51:50|21701.52|21701.52|21701.52|21701.52|21701.52|21701.52|21701.52|21701.52|0
1609408320000|2020-12-31 09:52:00|21700.83|21700.83|21700.7|21700.7|21700.83|21700.83|21700.7|21700.7|0
1609408340000|2020-12-31 09:52:20|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|21699.92|0
1609408350000|2020-12-31 09:52:30|21699.79|21699.79|21700.06|21700.06|21700.06|21700.06|21699.79|21699.79|0
1609408360000|2020-12-31 09:52:40|21700.29|21700.29|21696.84|21696.84|21700.29|21700.29|21696.84|21696.84|0
1609408370000|2020-12-31 09:52:50|21698.96|21698.96|21698.46|21698.46|21698.99|21698.99|21698.21|21698.21|0
1609408390000|2020-12-31 09:53:10|21697.4|21697.4|21698.46|21698.46|21698.46|21698.46|21697.4|21697.4|0
1609408410000|2020-12-31 09:53:30|21698.69|21698.69|21698.69|21698.69|21698.69|21698.69|21698.69|21698.69|0
1609408420000|2020-12-31 09:53:40|21698.01|21698.01|21695.54|21695.54|21698.01|21698.01|21695.54|21695.54|0
1609408430000|2020-12-31 09:53:50|21695.61|21695.61|21697.67|21697.67|21698.12|21698.12|21695.61|21695.61|0
1609408440000|2020-12-31 09:54:00|21697.44|21697.44|21697.44|21697.44|21697.44|21697.44|21697.44|21697.44|0
1609408450000|2020-12-31 09:54:10|21697.66|21697.66|21697.18|21697.18|21697.99|21697.99|21697.18|21697.18|0
1609408460000|2020-12-31 09:54:20|21696.4|21696.4|21695.71|21695.71|21696.4|21696.4|21695.71|21695.71|0
1609408470000|2020-12-31 09:54:30|21695.02|21695.02|21695.02|21695.02|21695.02|21695.02|21695.02|21695.02|0
1609408480000|2020-12-31 09:54:40|21693.64|21693.64|21692.21|21692.21|21693.64|21693.64|21692.21|21692.21|0
1609408490000|2020-12-31 09:54:50|21692.43|21692.43|21695.19|21695.19|21695.19|21695.19|21692.43|21692.43|0
1609408500000|2020-12-31 09:55:00|21695.97|21695.97|21703.78|21703.78|21704.56|21704.56|21695.97|21695.97|0
1609408520000|2020-12-31 09:55:20|21702.11|21702.11|21701.02|21701.02|21702.11|21702.11|21699.26|21699.26|0
1609408530000|2020-12-31 09:55:30|21701.71|21701.71|21703.21|21703.21|21703.21|21703.21|21701.71|21701.71|0
1609408540000|2020-12-31 09:55:40|21701.62|21701.62|21703|21703|21703|21703|21701.62|21701.62|0
1609408550000|2020-12-31 09:55:50|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|21704.38|0
1609408570000|2020-12-31 09:56:10|21703.22|21703.22|21703.22|21703.22|21703.22|21703.22|21703.22|21703.22|0
1609408590000|2020-12-31 09:56:30|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|21704.28|0
1609408600000|2020-12-31 09:56:40|21705.34|21705.34|21709.32|21709.32|21709.32|21709.32|21705.34|21705.34|0
1609408620000|2020-12-31 09:57:00|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|21711.44|0
1609408630000|2020-12-31 09:57:10|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|21710.38|0
1609408640000|2020-12-31 09:57:20|21710.61|21710.61|21712.62|21712.62|21712.62|21712.62|21710.61|21710.61|0
1609408660000|2020-12-31 09:57:40|21712.56|21712.56|21720.39|21720.39|21720.39|21720.39|21712.56|21712.56|0
1609408670000|2020-12-31 09:57:50|21720.62|21720.62|21723.37|21723.37|21723.37|21723.37|21720.62|21720.62|0
1609408710000|2020-12-31 09:58:30|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|21725.49|0
1609408740000|2020-12-31 09:59:00|21728.26|21728.26|21728.48|21728.48|21728.48|21728.48|21728.26|21728.26|0
1609408750000|2020-12-31 09:59:10|21729.85|21729.85|21730.94|21730.94|21730.94|21730.94|21729.85|21729.85|0
1609408760000|2020-12-31 09:59:20|21732.32|21732.32|21740.63|21740.63|21740.63|21740.63|21732.32|21732.32|0
1609408770000|2020-12-31 09:59:30|21741.48|21741.48|21741.33|21741.33|21741.86|21741.86|21740.27|21740.27|0
1609408800000|2020-12-31 10:00:00|21742.39|21742.39|21742.39|21742.39|21742.39|21742.39|21742.39|21742.39|0
1609408810000|2020-12-31 10:00:10|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|21743.45|0
1609408820000|2020-12-31 10:00:20|21742.39|21742.39|21736.08|21736.08|21742.39|21742.39|21736.08|21736.08|0
1609408830000|2020-12-31 10:00:30|21735.39|21735.39|21735.62|21735.62|21735.62|21735.62|21735.39|21735.39|0
1609408840000|2020-12-31 10:00:40|21737.68|21737.68|21736.98|21736.98|21738.37|21738.37|21736.98|21736.98|0
1609408850000|2020-12-31 10:00:50|21736.3|21736.3|21736.3|21736.3|21736.3|21736.3|21736.3|21736.3|0
1609408880000|2020-12-31 10:01:20|21736.53|21736.53|21736.53|21736.53|21736.53|21736.53|21736.53|21736.53|0
1609408930000|2020-12-31 10:02:10|21730.88|21730.88|21728.84|21728.84|21730.88|21730.88|21727.58|21727.58|0
1609408970000|2020-12-31 10:02:50|21728.16|21728.16|21728.16|21728.16|21728.16|21728.16|21728.16|21728.16|0
1609408990000|2020-12-31 10:03:10|21726.04|21726.04|21727.94|21727.94|21727.94|21727.94|21726.04|21726.04|0
1609409010000|2020-12-31 10:03:30|21730.23|21730.23|21731.34|21731.34|21731.34|21731.34|21730.23|21730.23|0
1609409020000|2020-12-31 10:03:40|21737.5|21737.5|21737.72|21737.72|21737.72|21737.72|21737.5|21737.5|0
1609409050000|2020-12-31 10:04:10|21736.34|21736.34|21736.87|21736.87|21736.87|21736.87|21736.34|21736.34|0
1609409070000|2020-12-31 10:04:30|21735.48|21735.48|21732.48|21732.48|21735.48|21735.48|21732.48|21732.48|0
1609409080000|2020-12-31 10:04:40|21728.44|21728.44|21726.54|21726.54|21728.44|21728.44|21726.54|21726.54|0
1609409090000|2020-12-31 10:04:50|21728.63|21728.63|21738.95|21738.95|21738.95|21738.95|21728.63|21728.63|0
1609409100000|2020-12-31 10:05:00|21740.54|21740.54|21740.77|21740.77|21740.77|21740.77|21740.54|21740.54|0
1609409130000|2020-12-31 10:05:30|21739.2|21739.2|21733.03|21733.03|21739.2|21739.2|21733.03|21733.03|0
1609409150000|2020-12-31 10:05:50|21733.81|21733.81|21733.81|21733.81|21733.81|21733.81|21733.81|21733.81|0
1609409160000|2020-12-31 10:06:00|21735.38|21735.38|21733.32|21733.32|21735.38|21735.38|21733.32|21733.32|0
1609409170000|2020-12-31 10:06:10|21731.94|21731.94|21732.63|21732.63|21732.63|21732.63|21731.94|21731.94|0
1609409180000|2020-12-31 10:06:20|21732.1|21732.1|21731.32|21731.32|21732.1|21732.1|21731.32|21731.32|0
1609409210000|2020-12-31 10:06:50|21733.67|21733.67|21738.35|21738.35|21738.35|21738.35|21733.67|21733.67|0
1609409230000|2020-12-31 10:07:10|21736.23|21736.23|21734.08|21734.08|21736.36|21736.36|21734.08|21734.08|0
1609409240000|2020-12-31 10:07:20|21733.86|21733.86|21733.79|21733.79|21733.86|21733.86|21733.79|21733.79|0
1609409250000|2020-12-31 10:07:30|21733.73|21733.73|21733.6|21733.6|21733.73|21733.73|21733.6|21733.6|0
1609409290000|2020-12-31 10:08:10|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|21734.97|0
1609409320000|2020-12-31 10:08:40|21735.65|21735.65|21736.1|21736.1|21736.1|21736.1|21735.65|21735.65|0
1609409330000|2020-12-31 10:08:50|21736.57|21736.57|21738.2|21738.2|21738.2|21738.2|21736.57|21736.57|0
1609409360000|2020-12-31 10:09:20|21739.08|21739.08|21738.3|21738.3|21739.08|21739.08|21738.3|21738.3|0
1609409380000|2020-12-31 10:09:40|21739.08|21739.08|21739.53|21739.53|21740.21|21740.21|21739.08|21739.08|0
1609409390000|2020-12-31 10:09:50|21744.08|21744.08|21750.31|21750.31|21750.31|21750.31|21744.08|21744.08|0
1609409400000|2020-12-31 10:10:00|21749.62|21749.62|21747.79|21747.79|21749.62|21749.62|21747.79|21747.79|0
1609409410000|2020-12-31 10:10:10|21747.59|21747.59|21747.59|21747.59|21747.59|21747.59|21747.59|21747.59|0
1609409420000|2020-12-31 10:10:20|21746.81|21746.81|21746.81|21746.81|21746.81|21746.81|21746.81|21746.81|0
1609409450000|2020-12-31 10:10:50|21746.74|21746.74|21746.74|21746.74|21746.74|21746.74|21746.74|21746.74|0
1609409490000|2020-12-31 10:11:30|21745.68|21745.68|21744.99|21744.99|21745.68|21745.68|21744.99|21744.99|0
1609409500000|2020-12-31 10:11:40|21745.68|21745.68|21747.25|21747.25|21747.25|21747.25|21745.68|21745.68|0
1609409510000|2020-12-31 10:11:50|21745.68|21745.68|21745.68|21745.68|21745.68|21745.68|21745.68|21745.68|0
1609409540000|2020-12-31 10:12:20|21746.46|21746.46|21742.24|21742.24|21746.46|21746.46|21742.24|21742.24|0
1609409550000|2020-12-31 10:12:30|21741.58|21741.58|21743.63|21743.63|21743.63|21743.63|21741.58|21741.58|0
1609409580000|2020-12-31 10:13:00|21744.42|21744.42|21746.54|21746.54|21746.54|21746.54|21744.42|21744.42|0
1609409590000|2020-12-31 10:13:10|21747.07|21747.07|21749.13|21749.13|21749.13|21749.13|21747.07|21747.07|0
1609409620000|2020-12-31 10:13:40|21748.35|21748.35|21748.35|21748.35|21748.35|21748.35|21748.35|21748.35|0
1609409670000|2020-12-31 10:14:30|21747.29|21747.29|21747.29|21747.29|21747.29|21747.29|21747.29|21747.29|0
1609409680000|2020-12-31 10:14:40|21747.22|21747.22|21747.22|21747.22|21747.22|21747.22|21747.22|21747.22|0
1609409690000|2020-12-31 10:14:50|21747.08|21747.08|21750.05|21750.05|21750.05|21750.05|21746.89|21746.89|0
1609409700000|2020-12-31 10:15:00|21750.11|21750.11|21749.33|21749.33|21750.11|21750.11|21749.33|21749.33|0
1609409720000|2020-12-31 10:15:20|21748.64|21748.64|21749.33|21749.33|21749.33|21749.33|21748.64|21748.64|0
1609409730000|2020-12-31 10:15:30|21749.26|21749.26|21744.29|21744.29|21749.26|21749.26|21744.29|21744.29|0
1609409740000|2020-12-31 10:15:40|21742.9|21742.9|21742.22|21742.22|21742.9|21742.9|21742.22|21742.22|0
1609409750000|2020-12-31 10:15:50|21740.1|21740.1|21740.03|21740.03|21740.1|21740.1|21740.03|21740.03|0
1609409760000|2020-12-31 10:16:00|21739.24|21739.24|21739.24|21739.24|21739.24|21739.24|21739.24|21739.24|0
1609409770000|2020-12-31 10:16:10|21740.63|21740.63|21742.01|21742.01|21742.01|21742.01|21740.63|21740.63|0
1609409780000|2020-12-31 10:16:20|21739.89|21739.89|21739.89|21739.89|21739.89|21739.89|21739.89|21739.89|0
1609409790000|2020-12-31 10:16:30|21739.67|21739.67|21735.35|21735.35|21739.67|21739.67|21735.35|21735.35|0
1609409800000|2020-12-31 10:16:40|21731.64|21731.64|21730.08|21730.08|21731.64|21731.64|21730.08|21730.08|0
1609409810000|2020-12-31 10:16:50|21729.29|21729.29|21721.44|21721.44|21729.29|21729.29|21721.44|21721.44|0
1609409860000|2020-12-31 10:17:40|21719.85|21719.85|21719.43|21719.43|21719.85|21719.85|21719.43|21719.43|0
1609409870000|2020-12-31 10:17:50|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|21720.99|0
1609409880000|2020-12-31 10:18:00|21720.46|21720.46|21720.69|21720.69|21720.69|21720.69|21720.46|21720.46|0
1609409890000|2020-12-31 10:18:10|21721.82|21721.82|21723.13|21723.13|21723.13|21723.13|21721.82|21721.82|0
1609409930000|2020-12-31 10:18:50|21723.66|21723.66|21729.86|21729.86|21729.86|21729.86|21723.66|21723.66|0
1609409940000|2020-12-31 10:19:00|21729.64|21729.64|21730.17|21730.17|21730.17|21730.17|21729.64|21729.64|0
1609409950000|2020-12-31 10:19:10|21734.32|21734.32|21734.32|21734.32|21734.32|21734.32|21734.32|21734.32|0
1609409970000|2020-12-31 10:19:30|21735.38|21735.38|21734.85|21734.85|21735.38|21735.38|21734.85|21734.85|0
1609409990000|2020-12-31 10:19:50|21740.27|21740.27|21740.27|21740.27|21740.27|21740.27|21740.27|21740.27|0
1609410000000|2020-12-31 10:20:00|21740.04|21740.04|21742.02|21742.02|21742.81|21742.81|21740.04|21740.04|0
1609410010000|2020-12-31 10:20:10|21742.09|21742.09|21742.09|21742.09|21742.09|21742.09|21742.09|21742.09|0
1609410020000|2020-12-31 10:20:20|21741.03|21741.03|21735.5|21735.5|21741.03|21741.03|21735.5|21735.5|0
1609410040000|2020-12-31 10:20:40|21734.12|21734.12|21734.19|21734.19|21734.19|21734.19|21734.12|21734.12|0
1609410070000|2020-12-31 10:21:10|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|21734.88|0
1609410080000|2020-12-31 10:21:20|21734.81|21734.81|21735.87|21735.87|21735.87|21735.87|21734.81|21734.81|0
1609410090000|2020-12-31 10:21:30|21735.93|21735.93|21735.93|21735.93|21735.93|21735.93|21735.93|21735.93|0
1609410100000|2020-12-31 10:21:40|21735.25|21735.25|21736.81|21736.81|21736.81|21736.81|21735.25|21735.25|0
1609410140000|2020-12-31 10:22:20|21737.34|21737.34|21743.96|21743.96|21743.96|21743.96|21737.34|21737.34|0
1609410160000|2020-12-31 10:22:40|21742.9|21742.9|21741.33|21741.33|21742.9|21742.9|21741.33|21741.33|0
1609410190000|2020-12-31 10:23:10|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|0
1609410220000|2020-12-31 10:23:40|21740.11|21740.11|21740.11|21740.11|21740.11|21740.11|21740.11|21740.11|0
1609410250000|2020-12-31 10:24:10|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|21740.8|0
1609410260000|2020-12-31 10:24:20|21740.27|21740.27|21742.39|21742.39|21742.39|21742.39|21740.27|21740.27|0
1609410310000|2020-12-31 10:25:10|21743.96|21743.96|21743.27|21743.27|21743.96|21743.96|21743.27|21743.27|0
1609410330000|2020-12-31 10:25:30|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|21743.96|0
1609410340000|2020-12-31 10:25:40|21744.74|21744.74|21744.8|21744.8|21744.8|21744.8|21744.68|21744.68|0
1609410350000|2020-12-31 10:25:50|21745.86|21745.86|21745.6|21745.6|21745.86|21745.86|21745.6|21745.6|0
1609410370000|2020-12-31 10:26:10|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|21746.13|0
1609410460000|2020-12-31 10:27:40|21745.07|21745.07|21744.39|21744.39|21745.07|21745.07|21744.39|21744.39|0
1609410480000|2020-12-31 10:28:00|21745.43|21745.43|21749.29|21749.29|21749.29|21749.29|21745.43|21745.43|0
1609410510000|2020-12-31 10:28:30|21750.68|21750.68|21750.68|21750.68|21750.68|21750.68|21750.68|21750.68|0
1609410550000|2020-12-31 10:29:10|21749.29|21749.29|21749.97|21749.97|21749.97|21749.97|21749.29|21749.29|0
1609410600000|2020-12-31 10:30:00|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|21750.1|0
1609410610000|2020-12-31 10:30:10|21750.03|21750.03|21750.35|21750.35|21750.35|21750.35|21750.03|21750.03|0
1609410620000|2020-12-31 10:30:20|21749.29|21749.29|21750.3|21750.3|21750.3|21750.3|21749.29|21749.29|0
1609410630000|2020-12-31 10:30:30|21748.92|21748.92|21751.22|21751.22|21751.75|21751.75|21748.92|21748.92|0
1609410640000|2020-12-31 10:30:40|21750.44|21750.44|21750.44|21750.44|21750.44|21750.44|21750.44|21750.44|0
1609410670000|2020-12-31 10:31:10|21750.66|21750.66|21751.19|21751.19|21751.19|21751.19|21750.66|21750.66|0
1609410720000|2020-12-31 10:32:00|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|21747.04|0
1609410740000|2020-12-31 10:32:20|21745.67|21745.67|21745.67|21745.67|21745.67|21745.67|21745.67|21745.67|0
1609410750000|2020-12-31 10:32:30|21746.45|21746.45|21750.58|21750.58|21750.58|21750.58|21746.45|21746.45|0
1609410760000|2020-12-31 10:32:40|21750.65|21750.65|21750.79|21750.79|21750.79|21750.79|21750.65|21750.65|0
1609410780000|2020-12-31 10:33:00|21750.65|21750.65|21750.65|21750.65|21751.43|21751.43|21750.65|21750.65|0
1609410790000|2020-12-31 10:33:10|21753|21753|21753|21753|21753|21753|21753|21753|0
1609410820000|2020-12-31 10:33:40|21751.62|21751.62|21751.62|21751.62|21751.62|21751.62|21751.62|21751.62|0
1609410830000|2020-12-31 10:33:50|21752.4|21752.4|21754.97|21754.97|21755.65|21755.65|21752.4|21752.4|0
1609410840000|2020-12-31 10:34:00|21753.59|21753.59|21753.59|21753.59|21753.59|21753.59|21753.59|21753.59|0
1609410850000|2020-12-31 10:34:10|21753.81|21753.81|21752.91|21752.91|21753.81|21753.81|21752.91|21752.91|0
1609410860000|2020-12-31 10:34:20|21755.26|21755.26|21754.48|21754.48|21756.05|21756.05|21754.48|21754.48|0
1609410880000|2020-12-31 10:34:40|21753.32|21753.32|21752.64|21752.64|21753.32|21753.32|21752.64|21752.64|0
1609410890000|2020-12-31 10:34:50|21753.43|21753.43|21755.27|21755.27|21755.27|21755.27|21753.43|21753.43|0
1609410900000|2020-12-31 10:35:00|21756.65|21756.65|21756.22|21756.22|21758.94|21758.94|21756.22|21756.22|0
1609410910000|2020-12-31 10:35:10|21756|21756|21756|21756|21756|21756|21756|21756|0
1609410950000|2020-12-31 10:35:50|21756.78|21756.78|21756.78|21756.78|21756.78|21756.78|21756.78|21756.78|0
1609410960000|2020-12-31 10:36:00|21754.13|21754.13|21753.48|21753.48|21754.13|21754.13|21753.35|21753.35|0
1609410970000|2020-12-31 10:36:10|21753.69|21753.69|21751.85|21751.85|21753.69|21753.69|21751.85|21751.85|0
1609410990000|2020-12-31 10:36:30|21750.79|21750.79|21750.79|21750.79|21750.79|21750.79|21750.79|21750.79|0
1609411000000|2020-12-31 10:36:40|21751.32|21751.32|21756.74|21756.74|21756.74|21756.74|21751.32|21751.32|0
1609411010000|2020-12-31 10:36:50|21756.97|21756.97|21756.36|21756.36|21757.42|21757.42|21756.36|21756.36|0
1609411050000|2020-12-31 10:37:30|21757.75|21757.75|21757.75|21757.75|21757.75|21757.75|21757.75|21757.75|0
1609411060000|2020-12-31 10:37:40|21758.53|21758.53|21758.53|21758.53|21758.53|21758.53|21758.53|21758.53|0
1609411090000|2020-12-31 10:38:10|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|21759.91|0
1609411100000|2020-12-31 10:38:20|21759.13|21759.13|21757.75|21757.75|21759.13|21759.13|21757.75|21757.75|0
1609411110000|2020-12-31 10:38:30|21756.96|21756.96|21756.96|21756.96|21756.96|21756.96|21756.96|21756.96|0
1609411160000|2020-12-31 10:39:20|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|21756.74|0
1609411170000|2020-12-31 10:39:30|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|21755.35|0
1609411180000|2020-12-31 10:39:40|21756.41|21756.41|21756.03|21756.03|21756.41|21756.41|21756.03|21756.03|0
1609411200000|2020-12-31 10:40:00|21757.41|21757.41|21758.78|21758.78|21758.78|21758.78|21757.41|21757.41|0
1609411210000|2020-12-31 10:40:10|21761.92|21761.92|21764.36|21764.36|21764.36|21764.36|21761.92|21761.92|0
1609411220000|2020-12-31 10:40:20|21764.89|21764.89|21764.89|21764.89|21764.89|21764.89|21764.89|21764.89|0
1609411240000|2020-12-31 10:40:40|21764.36|21764.36|21764.05|21764.05|21764.58|21764.58|21764.05|21764.05|0
1609411250000|2020-12-31 10:40:50|21763.52|21763.52|21764.58|21764.58|21764.58|21764.58|21763.52|21763.52|0
1609411260000|2020-12-31 10:41:00|21764.05|21764.05|21764.05|21764.05|21764.05|21764.05|21764.05|21764.05|0
1609411270000|2020-12-31 10:41:10|21763.52|21763.52|21763.52|21763.52|21763.52|21763.52|21763.52|21763.52|0
1609411280000|2020-12-31 10:41:20|21763.3|21763.3|21761.92|21761.92|21763.3|21763.3|21761.92|21761.92|0
1609411290000|2020-12-31 10:41:30|21762.7|21762.7|21762.7|21762.7|21762.7|21762.7|21762.7|21762.7|0
1609411300000|2020-12-31 10:41:40|21761.32|21761.32|21761.32|21761.32|21761.32|21761.32|21761.32|21761.32|0
1609411310000|2020-12-31 10:41:50|21760.63|21760.63|21762.74|21762.74|21762.74|21762.74|21760.63|21760.63|0
1609411320000|2020-12-31 10:42:00|21763.27|21763.27|21763.8|21763.8|21763.8|21763.8|21763.27|21763.27|0
1609411350000|2020-12-31 10:42:30|21763.87|21763.87|21765.79|21765.79|21765.79|21765.79|21763.87|21763.87|0
1609411360000|2020-12-31 10:42:40|21765.86|21765.86|21765.99|21765.99|21765.99|21765.99|21765.86|21765.86|0
1609411390000|2020-12-31 10:43:10|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|21770.59|0
1609411400000|2020-12-31 10:43:20|21769.69|21769.69|21769.69|21769.69|21769.69|21769.69|21769.69|21769.69|0
1609411460000|2020-12-31 10:44:20|21769|21769|21769.69|21769.69|21769.69|21769.69|21769|21769|0
1609411470000|2020-12-31 10:44:30|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|21769.92|0
1609411490000|2020-12-31 10:44:50|21763.3|21763.3|21761.69|21761.69|21763.3|21763.3|21761.69|21761.69|0
1609411500000|2020-12-31 10:45:00|21760.12|21760.12|21763.18|21763.18|21763.18|21763.18|21760.12|21760.12|0
1609411510000|2020-12-31 10:45:10|21761.8|21761.8|21759.61|21759.61|21761.8|21761.8|21759.61|21759.61|0
1609411520000|2020-12-31 10:45:20|21760.3|21760.3|21758.92|21758.92|21760.3|21760.3|21758.92|21758.92|0
1609411530000|2020-12-31 10:45:30|21758.46|21758.46|21758.95|21758.95|21759.14|21759.14|21758.46|21758.46|0
1609411540000|2020-12-31 10:45:40|21760.32|21760.32|21759.4|21759.4|21760.78|21760.78|21759.4|21759.4|0
1609411550000|2020-12-31 10:45:50|21759.18|21759.18|21760.56|21760.56|21761.34|21761.34|21759.18|21759.18|0
1609411560000|2020-12-31 10:46:00|21761.62|21761.62|21759.86|21759.86|21761.86|21761.86|21758.92|21758.92|0
1609411570000|2020-12-31 10:46:10|21761.18|21761.18|21758.35|21758.35|21761.18|21761.18|21758.35|21758.35|0
1609411580000|2020-12-31 10:46:20|21757.79|21757.79|21758.89|21758.89|21763.87|21763.87|21757.51|21757.51|0
1609411590000|2020-12-31 10:46:30|21759.67|21759.67|21761.12|21761.12|21762.58|21762.58|21759.36|21759.36|0
1609411600000|2020-12-31 10:46:40|21759.81|21759.81|21759.81|21759.81|21760.59|21760.59|21759.81|21759.81|0
1609411610000|2020-12-31 10:46:50|21760.5|21760.5|21762.25|21762.25|21762.25|21762.25|21758.99|21758.99|0
1609411620000|2020-12-31 10:47:00|21762.12|21762.12|21763.58|21763.58|21763.65|21763.65|21759.51|21759.51|0
1609411630000|2020-12-31 10:47:10|21761.31|21761.31|21759.74|21759.74|21761.31|21761.31|21759.74|21759.74|0
1609411640000|2020-12-31 10:47:20|21761.33|21761.33|21765.4|21765.4|21768.17|21768.17|21761.33|21761.33|0
1609411650000|2020-12-31 10:47:30|21762.48|21762.48|21759.6|21759.6|21762.48|21762.48|21759.6|21759.6|0
1609411660000|2020-12-31 10:47:40|21758.97|21758.97|21757.97|21757.97|21760.53|21760.53|21756.14|21756.14|0
1609411670000|2020-12-31 10:47:50|21759.54|21759.54|21759.92|21759.92|21761.91|21761.91|21759.54|21759.54|0
1609411680000|2020-12-31 10:48:00|21761.3|21761.3|21759.23|21759.23|21761.99|21761.99|21759.23|21759.23|0
1609411690000|2020-12-31 10:48:10|21759.45|21759.45|21759.45|21759.45|21759.45|21759.45|21759.45|21759.45|0
1609411700000|2020-12-31 10:48:20|21759|21759|21759.13|21759.13|21760.38|21760.38|21759|21759|0
1609411710000|2020-12-31 10:48:30|21759.32|21759.32|21763.38|21763.38|21763.38|21763.38|21759.32|21759.32|0
1609411720000|2020-12-31 10:48:40|21762.22|21762.22|21762.29|21762.29|21762.29|21762.29|21762.22|21762.22|0
1609411730000|2020-12-31 10:48:50|21762.44|21762.44|21774.89|21774.89|21774.89|21774.89|21762.44|21762.44|0
1609411740000|2020-12-31 10:49:00|21775.68|21775.68|21771.6|21771.6|21775.68|21775.68|21771.6|21771.6|0
1609411750000|2020-12-31 10:49:10|21769.68|21769.68|21769.75|21769.75|21769.75|21769.75|21769.68|21769.68|0
1609411770000|2020-12-31 10:49:30|21776.93|21776.93|21775.88|21775.88|21776.93|21776.93|21775.88|21775.88|0
1609411780000|2020-12-31 10:49:40|21775.33|21775.33|21775.33|21775.33|21775.33|21775.33|21775.33|21775.33|0
1609411790000|2020-12-31 10:49:50|21774.52|21774.52|21775.21|21775.21|21775.21|21775.21|21774.52|21774.52|0
1609411800000|2020-12-31 10:50:00|21779.7|21779.7|21775.99|21775.99|21781.29|21781.29|21775.99|21775.99|0
1609411810000|2020-12-31 10:50:10|21777.05|21777.05|21774.36|21774.36|21777.05|21777.05|21774.36|21774.36|0
1609411820000|2020-12-31 10:50:20|21773.48|21773.48|21782.36|21782.36|21784.83|21784.83|21773.48|21773.48|0
1609411830000|2020-12-31 10:50:30|21787.04|21787.04|21791.09|21791.09|21791.09|21791.09|21787.04|21787.04|0
1609411840000|2020-12-31 10:50:40|21790.56|21790.56|21790.03|21790.03|21790.56|21790.56|21790.03|21790.03|0
1609411850000|2020-12-31 10:50:50|21790.1|21790.1|21792.83|21792.83|21795.3|21795.3|21784.7|21784.7|0
1609411860000|2020-12-31 10:51:00|21790.42|21790.42|21792.01|21792.01|21792.01|21792.01|21790.42|21790.42|0
1609411870000|2020-12-31 10:51:10|21793.07|21793.07|21793.38|21793.38|21793.38|21793.38|21792.32|21792.32|0
1609411880000|2020-12-31 10:51:20|21791.53|21791.53|21791.5|21791.5|21791.53|21791.53|21791.31|21791.31|0
1609411890000|2020-12-31 10:51:30|21790.81|21790.81|21789.75|21789.75|21790.81|21790.81|21788.69|21788.69|0
1609411900000|2020-12-31 10:51:40|21789.16|21789.16|21788.44|21788.44|21794.59|21794.59|21788.44|21788.44|0
1609411920000|2020-12-31 10:52:00|21789.22|21789.22|21794.41|21794.41|21794.41|21794.41|21789|21789|0
1609411930000|2020-12-31 10:52:10|21793.28|21793.28|21793.28|21793.28|21793.28|21793.28|21793.28|21793.28|0
1609411940000|2020-12-31 10:52:20|21794.67|21794.67|21804.89|21804.89|21804.89|21804.89|21794.67|21794.67|0
1609411950000|2020-12-31 10:52:30|21801.85|21801.85|21801.85|21801.85|21801.85|21801.85|21801.85|21801.85|0
1609411960000|2020-12-31 10:52:40|21801.92|21801.92|21805.99|21805.99|21806.75|21806.75|21801.92|21801.92|0
1609411970000|2020-12-31 10:52:50|21809.95|21809.95|21809.95|21809.95|21809.95|21809.95|21809.95|21809.95|0
1609411980000|2020-12-31 10:53:00|21811.33|21811.33|21808.52|21808.52|21811.33|21811.33|21808.52|21808.52|0
1609411990000|2020-12-31 10:53:10|21809.31|21809.31|21816.2|21816.2|21816.2|21816.2|21809.31|21809.31|0
1609412000000|2020-12-31 10:53:20|21818.56|21818.56|21820.44|21820.44|21820.44|21820.44|21818.56|21818.56|0
1609412010000|2020-12-31 10:53:30|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|21820.66|0
1609412020000|2020-12-31 10:53:40|21820.73|21820.73|21818.47|21818.47|21827.16|21827.16|21818.47|21818.47|0
1609412030000|2020-12-31 10:53:50|21817.09|21817.09|21823.14|21823.14|21823.14|21823.14|21817.09|21817.09|0
1609412040000|2020-12-31 10:54:00|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|21818.72|0
1609412050000|2020-12-31 10:54:10|21820.04|21820.04|21820.04|21820.04|21820.04|21820.04|21820.04|21820.04|0
1609412060000|2020-12-31 10:54:20|21818.45|21818.45|21817.76|21817.76|21818.45|21818.45|21817.76|21817.76|0
1609412070000|2020-12-31 10:54:30|21819.43|21819.43|21820.11|21820.11|21820.11|21820.11|21819.43|21819.43|0
1609412080000|2020-12-31 10:54:40|21820.9|21820.9|21820.9|21820.9|21820.9|21820.9|21820.9|21820.9|0
1609412090000|2020-12-31 10:54:50|21822.03|21822.03|21821.44|21821.44|21822.03|21822.03|21821.34|21821.34|0
1609412100000|2020-12-31 10:55:00|21818.57|21818.57|21818.57|21818.57|21818.57|21818.57|21818.57|21818.57|0
1609412110000|2020-12-31 10:55:10|21818.64|21818.64|21816.86|21816.86|21818.64|21818.64|21816.86|21816.86|0
1609412120000|2020-12-31 10:55:20|21816.79|21816.79|21818.33|21818.33|21818.33|21818.33|21816.73|21816.73|0
1609412130000|2020-12-31 10:55:30|21819.02|21819.02|21818.33|21818.33|21819.02|21819.02|21817.65|21817.65|0
1609412140000|2020-12-31 10:55:40|21817.65|21817.65|21817.87|21817.87|21817.87|21817.87|21817.65|21817.65|0
1609412150000|2020-12-31 10:55:50|21819.44|21819.44|21820.22|21820.22|21820.22|21820.22|21819.44|21819.44|0
1609412160000|2020-12-31 10:56:00|21827.1|21827.1|21836.73|21836.73|21836.73|21836.73|21827.1|21827.1|0
1609412170000|2020-12-31 10:56:10|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|21835.67|0
1609412190000|2020-12-31 10:56:30|21834.98|21834.98|21827.98|21827.98|21834.98|21834.98|21827.98|21827.98|0
1609412220000|2020-12-31 10:57:00|21827.76|21827.76|21828.02|21828.02|21828.02|21828.02|21827.76|21827.76|0
1609412240000|2020-12-31 10:57:20|21827.8|21827.8|21825.51|21825.51|21827.8|21827.8|21825.51|21825.51|0
1609412250000|2020-12-31 10:57:30|21825.28|21825.28|21829.72|21829.72|21829.72|21829.72|21825.28|21825.28|0
1609412270000|2020-12-31 10:57:50|21830.25|21830.25|21827.67|21827.67|21830.25|21830.25|21827.67|21827.67|0
1609412290000|2020-12-31 10:58:10|21830.04|21830.04|21833.22|21833.22|21833.22|21833.22|21830.04|21830.04|0
1609412300000|2020-12-31 10:58:20|21836.12|21836.12|21840.12|21840.12|21840.12|21840.12|21836.12|21836.12|0
1609412320000|2020-12-31 10:58:40|21841.5|21841.5|21848.73|21848.73|21848.73|21848.73|21841.5|21841.5|0
1609412330000|2020-12-31 10:58:50|21851.5|21851.5|21863.21|21863.21|21863.21|21863.21|21851.5|21851.5|0
1609412340000|2020-12-31 10:59:00|21863.74|21863.74|21873.37|21873.37|21879.73|21879.73|21863.74|21863.74|0
1609412350000|2020-12-31 10:59:10|21873.76|21873.76|21872.63|21872.63|21874.54|21874.54|21872.1|21872.1|0
1609412360000|2020-12-31 10:59:20|21871.32|21871.32|21870.05|21870.05|21871.32|21871.32|21862.19|21862.19|0
1609412370000|2020-12-31 10:59:30|21865.69|21865.69|21862.9|21862.9|21865.69|21865.69|21862.9|21862.9|0
1609412380000|2020-12-31 10:59:40|21862.78|21862.78|21867.49|21867.49|21867.49|21867.49|21862.78|21862.78|0
1609412390000|2020-12-31 10:59:50|21866.9|21866.9|21866.9|21866.9|21866.9|21866.9|21866.9|21866.9|0
1609412400000|2020-12-31 11:00:00|21865.69|21865.69|21864.41|21864.41|21866.75|21866.75|21864.41|21864.41|0
1609412410000|2020-12-31 11:00:10|21864.02|21864.02|21863.84|21863.84|21864.02|21864.02|21861.08|21861.08|0
1609412420000|2020-12-31 11:00:20|21865.23|21865.23|21865.23|21865.23|21865.23|21865.23|21865.23|21865.23|0
1609412430000|2020-12-31 11:00:30|21862.46|21862.46|21857.29|21857.29|21862.46|21862.46|21856.54|21856.54|0
1609412450000|2020-12-31 11:00:50|21854.65|21854.65|21853.87|21853.87|21854.65|21854.65|21853.87|21853.87|0
1609412460000|2020-12-31 11:01:00|21854.09|21854.09|21854.09|21854.09|21854.09|21854.09|21854.09|21854.09|0
1609412470000|2020-12-31 11:01:10|21862.94|21862.94|21866.98|21866.98|21866.98|21866.98|21862.94|21862.94|0
1609412490000|2020-12-31 11:01:30|21866.45|21866.45|21855.11|21855.11|21866.45|21866.45|21854.76|21854.76|0
1609412510000|2020-12-31 11:01:50|21857.88|21857.88|21865.98|21865.98|21865.98|21865.98|21856.24|21856.24|0
1609412520000|2020-12-31 11:02:00|21860.44|21860.44|21855.15|21855.15|21863.42|21863.42|21855.15|21855.15|0
1609412530000|2020-12-31 11:02:10|21857.92|21857.92|21853.35|21853.35|21857.92|21857.92|21851.23|21851.23|0
1609412540000|2020-12-31 11:02:20|21851.76|21851.76|21851.76|21851.76|21851.76|21851.76|21851.76|21851.76|0
1609412550000|2020-12-31 11:02:30|21853.14|21853.14|21850.02|21850.02|21853.8|21853.8|21849.24|21849.24|0
1609412560000|2020-12-31 11:02:40|21851.33|21851.33|21851.33|21851.33|21851.33|21851.33|21851.33|21851.33|0
1609412570000|2020-12-31 11:02:50|21852.92|21852.92|21849.01|21849.01|21852.92|21852.92|21849.01|21849.01|0
1609412580000|2020-12-31 11:03:00|21852.57|21852.57|21847.22|21847.22|21852.57|21852.57|21847|21847|0
1609412590000|2020-12-31 11:03:10|21842.63|21842.63|21841.13|21841.13|21842.63|21842.63|21841.13|21841.13|0
1609412600000|2020-12-31 11:03:20|21843.13|21843.13|21838.8|21838.8|21846.12|21846.12|21838.8|21838.8|0
1609412610000|2020-12-31 11:03:30|21838.27|21838.27|21825.54|21825.54|21838.27|21838.27|21825.54|21825.54|0
1609412620000|2020-12-31 11:03:40|21824.15|21824.15|21811.08|21811.08|21824.15|21824.15|21809.49|21809.49|0
1609412630000|2020-12-31 11:03:50|21803.04|21803.04|21808.1|21808.1|21808.1|21808.1|21802.58|21802.58|0
1609412640000|2020-12-31 11:04:00|21810.22|21810.22|21799.76|21799.76|21816.13|21816.13|21799.76|21799.76|0
1609412650000|2020-12-31 11:04:10|21799.55|21799.55|21806.57|21806.57|21806.57|21806.57|21799.55|21799.55|0
1609412660000|2020-12-31 11:04:20|21808.63|21808.63|21808.63|21808.63|21808.63|21808.63|21808.63|21808.63|0
1609412670000|2020-12-31 11:04:30|21810.22|21810.22|21814.21|21814.21|21816.65|21816.65|21810.22|21810.22|0
1609412680000|2020-12-31 11:04:40|21813.15|21813.15|21809.06|21809.06|21813.15|21813.15|21809.06|21809.06|0
1609412690000|2020-12-31 11:04:50|21807.67|21807.67|21807.67|21807.67|21807.67|21807.67|21807.67|21807.67|0
1609412700000|2020-12-31 11:05:00|21807.61|21807.61|21807.86|21807.86|21807.86|21807.86|21807.61|21807.61|0
1609412710000|2020-12-31 11:05:10|21813.4|21813.4|21817.43|21817.43|21817.43|21817.43|21813.4|21813.4|0
1609412720000|2020-12-31 11:05:20|21821.37|21821.37|21827.67|21827.67|21831.31|21831.31|21821.37|21821.37|0
1609412730000|2020-12-31 11:05:30|21827.07|21827.07|21817.9|21817.9|21827.54|21827.54|21817.9|21817.9|0
1609412740000|2020-12-31 11:05:40|21814.55|21814.55|21814.55|21814.55|21814.55|21814.55|21814.55|21814.55|0
1609412750000|2020-12-31 11:05:50|21815.08|21815.08|21816.45|21816.45|21816.45|21816.45|21815.08|21815.08|0
1609412770000|2020-12-31 11:06:10|21818.8|21818.8|21818.8|21818.8|21818.8|21818.8|21818.8|21818.8|0
1609412790000|2020-12-31 11:06:30|21827.68|21827.68|21820.45|21820.45|21827.68|21827.68|21820.45|21820.45|0
1609412800000|2020-12-31 11:06:40|21821.23|21821.23|21821.29|21821.29|21821.29|21821.29|21821.23|21821.23|0
1609412810000|2020-12-31 11:06:50|21818.08|21818.08|21817.86|21817.86|21818.08|21818.08|21817.86|21817.86|0
1609412820000|2020-12-31 11:07:00|21817.1|21817.1|21817.33|21817.33|21817.33|21817.33|21817.1|21817.1|0
1609412840000|2020-12-31 11:07:20|21817.68|21817.68|21816.78|21816.78|21817.68|21817.68|21816.78|21816.78|0
1609412850000|2020-12-31 11:07:30|21814.48|21814.48|21814.48|21814.48|21814.48|21814.48|21814.48|21814.48|0
1609412860000|2020-12-31 11:07:40|21820.7|21820.7|21818.03|21818.03|21820.7|21820.7|21818.03|21818.03|0
1609412880000|2020-12-31 11:08:00|21818.26|21818.26|21806.67|21806.67|21818.5|21818.5|21806.67|21806.67|0
1609412890000|2020-12-31 11:08:10|21810.83|21810.83|21813.59|21813.59|21813.59|21813.59|21810.83|21810.83|0
1609412900000|2020-12-31 11:08:20|21813.4|21813.4|21813.4|21813.4|21813.4|21813.4|21813.4|21813.4|0
1609412910000|2020-12-31 11:08:30|21816.26|21816.26|21817.1|21817.1|21817.1|21817.1|21815.71|21815.71|0
1609412920000|2020-12-31 11:08:40|21814.33|21814.33|21813.8|21813.8|21814.33|21814.33|21813.8|21813.8|0
1609412930000|2020-12-31 11:08:50|21815.39|21815.39|21807.32|21807.32|21815.92|21815.92|21802.02|21802.02|0
1609412940000|2020-12-31 11:09:00|21807.85|21807.85|21814.87|21814.87|21814.87|21814.87|21806.54|21806.54|0
1609412950000|2020-12-31 11:09:10|21814.19|21814.19|21812.82|21812.82|21814.41|21814.41|21812.82|21812.82|0
1609412960000|2020-12-31 11:09:20|21814.01|21814.01|21813.48|21813.48|21814.01|21814.01|21813.48|21813.48|0
1609412980000|2020-12-31 11:09:40|21811.36|21811.36|21802.55|21802.55|21811.36|21811.36|21801.49|21801.49|0
1609412990000|2020-12-31 11:09:50|21804.14|21804.14|21804.14|21804.14|21804.14|21804.14|21803.08|21803.08|0
1609413000000|2020-12-31 11:10:00|21803.61|21803.61|21805.24|21805.24|21808.38|21808.38|21803.61|21803.61|0
1609413010000|2020-12-31 11:10:10|21804.46|21804.46|21808.89|21808.89|21808.89|21808.89|21804.46|21804.46|0
1609413020000|2020-12-31 11:10:20|21812.57|21812.57|21812.57|21812.57|21812.57|21812.57|21812.57|21812.57|0
1609413030000|2020-12-31 11:10:30|21813.03|21813.03|21809.15|21809.15|21819.7|21819.7|21807.76|21807.76|0
1609413040000|2020-12-31 11:10:40|21799.93|21799.93|21803.76|21803.76|21803.76|21803.76|21799.39|21799.39|0
1609413050000|2020-12-31 11:10:50|21801|21801|21797.93|21797.93|21801|21801|21797.93|21797.93|0
1609413060000|2020-12-31 11:11:00|21799.52|21799.52|21799.04|21799.04|21799.52|21799.52|21798.52|21798.52|0
1609413070000|2020-12-31 11:11:10|21795.85|21795.85|21790.98|21790.98|21795.85|21795.85|21788.21|21788.21|0
1609413080000|2020-12-31 11:11:20|21788.69|21788.69|21787.46|21787.46|21788.69|21788.69|21785.34|21785.34|0
1609413090000|2020-12-31 11:11:30|21785.39|21785.39|21778.99|21778.99|21785.39|21785.39|21778.99|21778.99|0
1609413100000|2020-12-31 11:11:40|21777.93|21777.93|21769.39|21769.39|21778.16|21778.16|21765.77|21765.77|0
1609413110000|2020-12-31 11:11:50|21771.51|21771.51|21773.7|21773.7|21773.7|21773.7|21771.51|21771.51|0
1609413120000|2020-12-31 11:12:00|21771.53|21771.53|21767.23|21767.23|21771.53|21771.53|21767.23|21767.23|0
1609413130000|2020-12-31 11:12:10|21768.62|21768.62|21767.81|21767.81|21770|21770|21767.81|21767.81|0
1609413140000|2020-12-31 11:12:20|21765.97|21765.97|21764.58|21764.58|21765.97|21765.97|21764.58|21764.58|0
1609413150000|2020-12-31 11:12:30|21765.37|21765.37|21775.66|21775.66|21775.66|21775.66|21765.37|21765.37|0
1609413160000|2020-12-31 11:12:40|21776.72|21776.72|21779.35|21779.35|21779.35|21779.35|21776.72|21776.72|0
1609413180000|2020-12-31 11:13:00|21784.95|21784.95|21788.6|21788.6|21788.6|21788.6|21784.95|21784.95|0
1609413190000|2020-12-31 11:13:10|21783.99|21783.99|21775.59|21775.59|21783.99|21783.99|21775.59|21775.59|0
1609413200000|2020-12-31 11:13:20|21774.3|21774.3|21772.39|21772.39|21774.3|21774.3|21772.39|21772.39|0
1609413210000|2020-12-31 11:13:30|21773.18|21773.18|21773.02|21773.02|21773.18|21773.18|21773.02|21773.02|0
1609413230000|2020-12-31 11:13:50|21771.89|21771.89|21775.6|21775.6|21775.6|21775.6|21771.89|21771.89|0
1609413240000|2020-12-31 11:14:00|21775.07|21775.07|21775.07|21775.07|21775.07|21775.07|21775.07|21775.07|0
1609413270000|2020-12-31 11:14:30|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|21775.76|0
1609413280000|2020-12-31 11:14:40|21775.23|21775.23|21775.23|21775.23|21775.23|21775.23|21775.23|21775.23|0
1609413290000|2020-12-31 11:14:50|21781.73|21781.73|21781.73|21781.73|21781.73|21781.73|21781.73|21781.73|0
1609413300000|2020-12-31 11:15:00|21780.95|21780.95|21781.64|21781.64|21781.64|21781.64|21780.95|21780.95|0
1609413310000|2020-12-31 11:15:10|21780.25|21780.25|21775.78|21775.78|21780.25|21780.25|21775.78|21775.78|0
1609413320000|2020-12-31 11:15:20|21777.9|21777.9|21779.49|21779.49|21779.49|21779.49|21777.9|21777.9|0
1609413330000|2020-12-31 11:15:30|21781.61|21781.61|21780.98|21780.98|21781.61|21781.61|21780.98|21780.98|0
1609413340000|2020-12-31 11:15:40|21781.34|21781.34|21781.34|21781.34|21781.34|21781.34|21781.34|21781.34|0
1609413360000|2020-12-31 11:16:00|21783.4|21783.4|21786.16|21786.16|21786.16|21786.16|21783.4|21783.4|0
1609413380000|2020-12-31 11:16:20|21785.51|21785.51|21784.98|21784.98|21785.51|21785.51|21784.98|21784.98|0
1609413390000|2020-12-31 11:16:30|21783.39|21783.39|21782.07|21782.07|21783.39|21783.39|21782.07|21782.07|0
1609413400000|2020-12-31 11:16:40|21778.1|21778.1|21775.52|21775.52|21784.74|21784.74|21775.52|21775.52|0
1609413410000|2020-12-31 11:16:50|21777.47|21777.47|21777.4|21777.4|21777.47|21777.47|21777.4|21777.4|0
1609413420000|2020-12-31 11:17:00|21775.48|21775.48|21776.17|21776.17|21776.17|21776.17|21775.48|21775.48|0
1609413430000|2020-12-31 11:17:10|21775.39|21775.39|21772.03|21772.03|21775.39|21775.39|21772.03|21772.03|0
1609413440000|2020-12-31 11:17:20|21766.53|21766.53|21766.3|21766.3|21766.53|21766.53|21766.3|21766.3|0
1609413450000|2020-12-31 11:17:30|21771.83|21771.83|21771.83|21771.83|21771.83|21771.83|21771.83|21771.83|0
1609413460000|2020-12-31 11:17:40|21768.54|21768.54|21767.67|21767.67|21771.31|21771.31|21767.67|21767.67|0
1609413470000|2020-12-31 11:17:50|21768.12|21768.12|21768.12|21768.12|21768.12|21768.12|21768.12|21768.12|0
1609413490000|2020-12-31 11:18:10|21767.99|21767.99|21767.99|21767.99|21767.99|21767.99|21767.99|21767.99|0
1609413500000|2020-12-31 11:18:20|21768.21|21768.21|21768.21|21768.21|21768.21|21768.21|21768.21|21768.21|0
1609413510000|2020-12-31 11:18:30|21772.8|21772.8|21773.03|21773.03|21773.03|21773.03|21772.8|21772.8|0
1609413520000|2020-12-31 11:18:40|21773.56|21773.56|21773.56|21773.56|21773.56|21773.56|21773.56|21773.56|0
1609413540000|2020-12-31 11:19:00|21773.75|21773.75|21773.94|21773.94|21773.94|21773.94|21773.75|21773.75|0
1609413550000|2020-12-31 11:19:10|21773.41|21773.41|21773.65|21773.65|21773.88|21773.88|21773.41|21773.41|0
1609413560000|2020-12-31 11:19:20|21775.18|21775.18|21774.65|21774.65|21775.18|21775.18|21773.59|21773.59|0
1609413570000|2020-12-31 11:19:30|21774.88|21774.88|21775.94|21775.94|21775.94|21775.94|21774.88|21774.88|0
1609413580000|2020-12-31 11:19:40|21776.72|21776.72|21777.41|21777.41|21777.41|21777.41|21776.72|21776.72|0
1609413600000|2020-12-31 11:20:00|21776.5|21776.5|21776.28|21776.28|21776.5|21776.5|21776.28|21776.28|0
1609413620000|2020-12-31 11:20:20|21777.06|21777.06|21780.36|21780.36|21780.36|21780.36|21776.08|21776.08|0
1609413630000|2020-12-31 11:20:30|21778.77|21778.77|21781.4|21781.4|21781.4|21781.4|21778.77|21778.77|0
1609413640000|2020-12-31 11:20:40|21782.09|21782.09|21785.68|21785.68|21785.78|21785.78|21782.09|21782.09|0
1609413650000|2020-12-31 11:20:50|21786.37|21786.37|21793.05|21793.05|21793.05|21793.05|21786.37|21786.37|0
1609413660000|2020-12-31 11:21:00|21793.5|21793.5|21790.54|21790.54|21794.85|21794.85|21790.54|21790.54|0
1609413680000|2020-12-31 11:21:20|21791.23|21791.23|21793.42|21793.42|21793.42|21793.42|21791.23|21791.23|0
1609413700000|2020-12-31 11:21:40|21796.07|21796.07|21795.18|21795.18|21796.07|21796.07|21794.93|21794.93|0
1609413710000|2020-12-31 11:21:50|21798.36|21798.36|21800.46|21800.46|21800.46|21800.46|21798.36|21798.36|0
1609413720000|2020-12-31 11:22:00|21806.67|21806.67|21814.38|21814.38|21814.38|21814.38|21806.67|21806.67|0
1609413730000|2020-12-31 11:22:10|21815.07|21815.07|21815.07|21815.07|21815.07|21815.07|21815.07|21815.07|0
1609413740000|2020-12-31 11:22:20|21814.29|21814.29|21819.37|21819.37|21819.37|21819.37|21814.29|21814.29|0
1609413750000|2020-12-31 11:22:30|21827.93|21827.93|21819.11|21819.11|21827.93|21827.93|21819.05|21819.05|0
1609413760000|2020-12-31 11:22:40|21821.88|21821.88|21812.39|21812.39|21824.09|21824.09|21812.39|21812.39|0
1609413770000|2020-12-31 11:22:50|21811.58|21811.58|21813.03|21813.03|21813.03|21813.03|21811.58|21811.58|0
1609413780000|2020-12-31 11:23:00|21811.64|21811.64|21803.42|21803.42|21811.64|21811.64|21803.42|21803.42|0
1609413790000|2020-12-31 11:23:10|21806.19|21806.19|21806.19|21806.19|21806.19|21806.19|21806.19|21806.19|0
1609413800000|2020-12-31 11:23:20|21808.96|21808.96|21808.96|21808.96|21808.96|21808.96|21808.96|21808.96|0
1609413810000|2020-12-31 11:23:30|21811.02|21811.02|21811.08|21811.08|21811.08|21811.08|21811.02|21811.02|0
1609413820000|2020-12-31 11:23:40|21805.17|21805.17|21804.84|21804.84|21805.17|21805.17|21803.78|21803.78|0
1609413830000|2020-12-31 11:23:50|21808.99|21808.99|21808.99|21808.99|21808.99|21808.99|21808.99|21808.99|0
1609413840000|2020-12-31 11:24:00|21807.43|21807.43|21806.64|21806.64|21807.43|21807.43|21806.64|21806.64|0
1609413850000|2020-12-31 11:24:10|21807.33|21807.33|21807.33|21807.33|21807.33|21807.33|21807.33|21807.33|0
1609413860000|2020-12-31 11:24:20|21805.95|21805.95|21805.26|21805.26|21805.95|21805.95|21805.26|21805.26|0
1609413890000|2020-12-31 11:24:50|21803.47|21803.47|21799.06|21799.06|21803.47|21803.47|21799.06|21799.06|0
1609413900000|2020-12-31 11:25:00|21799.51|21799.51|21795.27|21795.27|21799.51|21799.51|21795.27|21795.27|0
1609413910000|2020-12-31 11:25:10|21794.62|21794.62|21794.39|21794.39|21794.62|21794.62|21794.39|21794.39|0
1609413920000|2020-12-31 11:25:20|21794.92|21794.92|21793.89|21793.89|21795.45|21795.45|21793.89|21793.89|0
1609413940000|2020-12-31 11:25:40|21793.86|21793.86|21794.65|21794.65|21794.65|21794.65|21793.86|21793.86|0
1609413950000|2020-12-31 11:25:50|21792.33|21792.33|21793.71|21793.71|21793.71|21793.71|21792.33|21792.33|0
1609413970000|2020-12-31 11:26:10|21795.3|21795.3|21799.09|21799.09|21799.09|21799.09|21795.3|21795.3|0
1609413980000|2020-12-31 11:26:20|21798.2|21798.2|21799.54|21799.54|21801.39|21801.39|21798.2|21798.2|0
1609413990000|2020-12-31 11:26:30|21792.47|21792.47|21795.04|21795.04|21795.04|21795.04|21792.27|21792.27|0
1609414000000|2020-12-31 11:26:40|21795.82|21795.82|21795.63|21795.63|21795.82|21795.82|21795.63|21795.63|0
1609414010000|2020-12-31 11:26:50|21792.35|21792.35|21792.35|21792.35|21792.35|21792.35|21792.35|21792.35|0
1609414020000|2020-12-31 11:27:00|21793.41|21793.41|21800.1|21800.1|21800.1|21800.1|21793.41|21793.41|0
1609414030000|2020-12-31 11:27:10|21800.33|21800.33|21798.62|21798.62|21800.33|21800.33|21798.62|21798.62|0
1609414050000|2020-12-31 11:27:30|21800.97|21800.97|21800.54|21800.54|21802.56|21802.56|21800.54|21800.54|0
1609414060000|2020-12-31 11:27:40|21809|21809|21812.54|21812.54|21812.54|21812.54|21809|21809|0
1609414070000|2020-12-31 11:27:50|21812.76|21812.76|21812.76|21812.76|21812.76|21812.76|21812.76|21812.76|0
1609414080000|2020-12-31 11:28:00|21813|21813|21813|21813|21813|21813|21813|21813|0
1609414090000|2020-12-31 11:28:10|21809.53|21809.53|21810.82|21810.82|21810.82|21810.82|21809.53|21809.53|0
1609414100000|2020-12-31 11:28:20|21809.26|21809.26|21801.32|21801.32|21809.26|21809.26|21801.32|21801.32|0
1609414110000|2020-12-31 11:28:30|21802.91|21802.91|21805.03|21805.03|21805.03|21805.03|21802.91|21802.91|0
1609414120000|2020-12-31 11:28:40|21804.96|21804.96|21804.96|21804.96|21804.96|21804.96|21804.96|21804.96|0
1609414130000|2020-12-31 11:28:50|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|21804.89|0
1609414140000|2020-12-31 11:29:00|21808.03|21808.03|21805.56|21805.56|21808.03|21808.03|21802.91|21802.91|0
1609414150000|2020-12-31 11:29:10|21806.95|21806.95|21806.95|21806.95|21806.95|21806.95|21806.95|21806.95|0
1609414160000|2020-12-31 11:29:20|21803.81|21803.81|21803.28|21803.28|21803.81|21803.81|21803.28|21803.28|0
1609414170000|2020-12-31 11:29:30|21799.37|21799.37|21799.37|21799.37|21799.37|21799.37|21799.37|21799.37|0
1609414180000|2020-12-31 11:29:40|21800.94|21800.94|21800.94|21800.94|21800.94|21800.94|21800.94|21800.94|0
1609414190000|2020-12-31 11:29:50|21800.56|21800.56|21801.95|21801.95|21801.95|21801.95|21800.56|21800.56|0
1609414200000|2020-12-31 11:30:00|21801.16|21801.16|21795.68|21795.68|21801.16|21801.16|21794.86|21794.86|0
1609414210000|2020-12-31 11:30:10|21792.4|21792.4|21791.02|21791.02|21792.4|21792.4|21791.02|21791.02|0
1609414220000|2020-12-31 11:30:20|21791.25|21791.25|21801.46|21801.46|21801.46|21801.46|21791.25|21791.25|0
1609414230000|2020-12-31 11:30:30|21801.68|21801.68|21809.35|21809.35|21809.35|21809.35|21801.68|21801.68|0
1609414240000|2020-12-31 11:30:40|21810.41|21810.41|21813.48|21813.48|21813.48|21813.48|21810.41|21810.41|0
1609414250000|2020-12-31 11:30:50|21815.07|21815.07|21817.6|21817.6|21817.6|21817.6|21815.07|21815.07|0
1609414260000|2020-12-31 11:31:00|21825.58|21825.58|21825.8|21825.8|21825.8|21825.8|21825.58|21825.58|0
1609414270000|2020-12-31 11:31:10|21826.86|21826.86|21835.38|21835.38|21835.38|21835.38|21826.86|21826.86|0
1609414280000|2020-12-31 11:31:20|21836.44|21836.44|21835.52|21835.52|21836.44|21836.44|21835.38|21835.38|0
1609414320000|2020-12-31 11:32:00|21835.74|21835.74|21844.07|21844.07|21844.07|21844.07|21835.74|21835.74|0
1609414330000|2020-12-31 11:32:10|21843.84|21843.84|21854.64|21854.64|21854.64|21854.64|21843.84|21843.84|0
1609414340000|2020-12-31 11:32:20|21856.02|21856.02|21854.96|21854.96|21856.02|21856.02|21854.96|21854.96|0
1609414350000|2020-12-31 11:32:30|21854.73|21854.73|21845.57|21845.57|21854.73|21854.73|21844.43|21844.43|0
1609414360000|2020-12-31 11:32:40|21844.51|21844.51|21845.77|21845.77|21846.79|21846.79|21844.39|21844.39|0
1609414370000|2020-12-31 11:32:50|21846.3|21846.3|21846.3|21846.3|21846.3|21846.3|21846.3|21846.3|0
1609414400000|2020-12-31 11:33:20|21846.83|21846.83|21843.76|21843.76|21846.83|21846.83|21843.76|21843.76|0
1609414410000|2020-12-31 11:33:30|21844.29|21844.29|21847.84|21847.84|21847.84|21847.84|21844.29|21844.29|0
1609414420000|2020-12-31 11:33:40|21854.82|21854.82|21861.7|21861.7|21861.7|21861.7|21854.82|21854.82|0
1609414430000|2020-12-31 11:33:50|21861.63|21861.63|21858.08|21858.08|21861.63|21861.63|21858.08|21858.08|0
1609414440000|2020-12-31 11:34:00|21858.14|21858.14|21864.98|21864.98|21864.98|21864.98|21858.14|21858.14|0
1609414450000|2020-12-31 11:34:10|21865.05|21865.05|21858|21858|21865.05|21865.05|21858|21858|0
1609414480000|2020-12-31 11:34:40|21857.61|21857.61|21857.61|21857.61|21857.61|21857.61|21857.61|21857.61|0
1609414490000|2020-12-31 11:34:50|21859.55|21859.55|21851.84|21851.84|21859.55|21859.55|21851.84|21851.84|0
1609414510000|2020-12-31 11:35:10|21852.37|21852.37|21852.37|21852.37|21852.37|21852.37|21852.37|21852.37|0
1609414520000|2020-12-31 11:35:20|21857.9|21857.9|21867.74|21867.74|21867.74|21867.74|21857.9|21857.9|0
1609414530000|2020-12-31 11:35:30|21868.42|21868.42|21868.49|21868.49|21868.49|21868.49|21868.42|21868.42|0
1609414560000|2020-12-31 11:36:00|21868.63|21868.63|21855.13|21855.13|21868.63|21868.63|21854.34|21854.34|0
1609414580000|2020-12-31 11:36:20|21856.5|21856.5|21856.97|21856.97|21856.97|21856.97|21856.5|21856.5|0
1609414590000|2020-12-31 11:36:30|21858.51|21858.51|21860.1|21860.1|21860.1|21860.1|21858.51|21858.51|0
1609414600000|2020-12-31 11:36:40|21867.36|21867.36|21867.36|21867.36|21867.36|21867.36|21867.3|21867.3|0
1609414610000|2020-12-31 11:36:50|21866.67|21866.67|21862.14|21862.14|21866.67|21866.67|21862.14|21862.14|0
1609414620000|2020-12-31 11:37:00|21862.07|21862.07|21846.84|21846.84|21862.07|21862.07|21846.84|21846.84|0
1609414630000|2020-12-31 11:37:10|21848.22|21848.22|21848.22|21848.22|21848.22|21848.22|21848.22|21848.22|0
1609414680000|2020-12-31 11:38:00|21849.81|21849.81|21866.85|21866.85|21866.85|21866.85|21849.81|21849.81|0
1609414690000|2020-12-31 11:38:10|21858.72|21858.72|21857.52|21857.52|21859.51|21859.51|21856.74|21856.74|0
1609414700000|2020-12-31 11:38:20|21859.91|21859.91|21865.47|21865.47|21865.47|21865.47|21859.91|21859.91|0
1609414710000|2020-12-31 11:38:30|21866.16|21866.16|21866.16|21866.16|21866.16|21866.16|21866.16|21866.16|0
1609414720000|2020-12-31 11:38:40|21866.94|21866.94|21868.9|21868.9|21868.9|21868.9|21866.94|21866.94|0
1609414730000|2020-12-31 11:38:50|21869.25|21869.25|21869.78|21869.78|21869.78|21869.78|21869.25|21869.25|0
1609414740000|2020-12-31 11:39:00|21870.31|21870.31|21868.24|21868.24|21870.31|21870.31|21868.24|21868.24|0
1609414750000|2020-12-31 11:39:10|21869.84|21869.84|21879.85|21879.85|21879.85|21879.85|21869.84|21869.84|0
1609414760000|2020-12-31 11:39:20|21880.07|21880.07|21880.07|21880.07|21880.07|21880.07|21880.07|21880.07|0
1609414780000|2020-12-31 11:39:40|21881.13|21881.13|21884.55|21884.55|21884.55|21884.55|21880.07|21880.07|0
1609414790000|2020-12-31 11:39:50|21883.16|21883.16|21884.51|21884.51|21885.93|21885.93|21880.36|21880.36|0
1609414800000|2020-12-31 11:40:00|21888.66|21888.66|21882.17|21882.17|21888.66|21888.66|21881.51|21881.51|0
1609414820000|2020-12-31 11:40:20|21880.61|21880.61|21878.62|21878.62|21880.61|21880.61|21878.62|21878.62|0
1609414850000|2020-12-31 11:40:50|21872.84|21872.84|21872.16|21872.16|21872.84|21872.84|21872.16|21872.16|0
1609414870000|2020-12-31 11:41:10|21872.09|21872.09|21871.96|21871.96|21872.09|21872.09|21871.96|21871.96|0
1609414890000|2020-12-31 11:41:30|21877.33|21877.33|21875.04|21875.04|21877.33|21877.33|21872.98|21872.98|0
1609414910000|2020-12-31 11:41:50|21875.57|21875.57|21871.55|21871.55|21879.72|21879.72|21871.55|21871.55|0
1609414920000|2020-12-31 11:42:00|21870.49|21870.49|21862.31|21862.31|21870.49|21870.49|21862.31|21862.31|0
1609414930000|2020-12-31 11:42:10|21861.62|21861.62|21858.68|21858.68|21861.62|21861.62|21858.46|21858.46|0
1609414940000|2020-12-31 11:42:20|21860.25|21860.25|21856.21|21856.21|21860.25|21860.25|21855.99|21855.99|0
1609414950000|2020-12-31 11:42:30|21856.99|21856.99|21860.85|21860.85|21860.85|21860.85|21856.99|21856.99|0
1609414960000|2020-12-31 11:42:40|21859.28|21859.28|21859.28|21859.28|21859.28|21859.28|21859.28|21859.28|0
1609414980000|2020-12-31 11:43:00|21856.75|21856.75|21853.98|21853.98|21856.75|21856.75|21853.98|21853.98|0
1609414990000|2020-12-31 11:43:10|21853.14|21853.14|21853.37|21853.37|21853.37|21853.37|21853.14|21853.14|0
1609415000000|2020-12-31 11:43:20|21853.6|21853.6|21853.83|21853.83|21853.83|21853.83|21853.6|21853.6|0
1609415010000|2020-12-31 11:43:30|21854.51|21854.51|21855.83|21855.83|21855.83|21855.83|21854.51|21854.51|0
1609415030000|2020-12-31 11:43:50|21856.28|21856.28|21856.28|21856.28|21856.28|21856.28|21856.28|21856.28|0
1609415050000|2020-12-31 11:44:10|21855.75|21855.75|21855.75|21855.75|21855.75|21855.75|21855.75|21855.75|0
1609415060000|2020-12-31 11:44:20|21854.4|21854.4|21850.19|21850.19|21854.4|21854.4|21850.19|21850.19|0
1609415080000|2020-12-31 11:44:40|21851.25|21851.25|21851.25|21851.25|21851.25|21851.25|21851.25|21851.25|0
1609415090000|2020-12-31 11:44:50|21852.64|21852.64|21849.28|21849.28|21852.64|21852.64|21848.5|21848.5|0
1609415100000|2020-12-31 11:45:00|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|21849.16|0
1609415110000|2020-12-31 11:45:10|21849.38|21849.38|21855.64|21855.64|21856.33|21856.33|21849.38|21849.38|0
1609415130000|2020-12-31 11:45:30|21858.78|21858.78|21859.84|21859.84|21859.84|21859.84|21858.78|21858.78|0
1609415150000|2020-12-31 11:45:50|21859.31|21859.31|21862.85|21862.85|21862.85|21862.85|21859.31|21859.31|0
1609415170000|2020-12-31 11:46:10|21865.62|21865.62|21870.63|21870.63|21870.63|21870.63|21865.62|21865.62|0
1609415180000|2020-12-31 11:46:20|21883.37|21883.37|21883.25|21883.25|21883.94|21883.94|21883.25|21883.25|0
1609415190000|2020-12-31 11:46:30|21885.86|21885.86|21888.24|21888.24|21888.24|21888.24|21885.86|21885.86|0
1609415200000|2020-12-31 11:46:40|21889.03|21889.03|21890.93|21890.93|21890.93|21890.93|21889.03|21889.03|0
1609415210000|2020-12-31 11:46:50|21891.62|21891.62|21898.13|21898.13|21898.13|21898.13|21891.62|21891.62|0
1609415220000|2020-12-31 11:47:00|21898.82|21898.82|21907.09|21907.09|21907.09|21907.09|21898.82|21898.82|0
1609415230000|2020-12-31 11:47:10|21906.31|21906.31|21916.74|21916.74|21916.74|21916.74|21906.31|21906.31|0
1609415240000|2020-12-31 11:47:20|21915.35|21915.35|21915.35|21915.35|21915.35|21915.35|21915.35|21915.35|0
1609415250000|2020-12-31 11:47:30|21913.98|21913.98|21922.35|21922.35|21922.35|21922.35|21913.98|21913.98|0
1609415260000|2020-12-31 11:47:40|21922.42|21922.42|21925.86|21925.86|21925.86|21925.86|21922.42|21922.42|0
1609415280000|2020-12-31 11:48:00|21924.8|21924.8|21921.36|21921.36|21924.8|21924.8|21921.36|21921.36|0
1609415290000|2020-12-31 11:48:10|21920.46|21920.46|21919.23|21919.23|21920.46|21920.46|21916.47|21916.47|0
1609415300000|2020-12-31 11:48:20|21919.92|21919.92|21921.67|21921.67|21922.45|21922.45|21919.92|21919.92|0
1609415310000|2020-12-31 11:48:30|21921.86|21921.86|21918.56|21918.56|21921.86|21921.86|21918.56|21918.56|0
1609415320000|2020-12-31 11:48:40|21917.78|21917.78|21913.88|21913.88|21917.78|21917.78|21913.88|21913.88|0
1609415330000|2020-12-31 11:48:50|21918.03|21918.03|21908.14|21908.14|21918.03|21918.03|21908.14|21908.14|0
1609415340000|2020-12-31 11:49:00|21906.76|21906.76|21906.4|21906.4|21906.76|21906.76|21906.4|21906.4|0
1609415350000|2020-12-31 11:49:10|21906.18|21906.18|21897.35|21897.35|21906.18|21906.18|21893.2|21893.2|0
1609415360000|2020-12-31 11:49:20|21881.37|21881.37|21885.02|21885.02|21885.02|21885.02|21881.37|21881.37|0
1609415370000|2020-12-31 11:49:30|21883.96|21883.96|21881.19|21881.19|21883.96|21883.96|21881.19|21881.19|0
1609415380000|2020-12-31 11:49:40|21883.31|21883.31|21882.25|21882.25|21883.31|21883.31|21882.25|21882.25|0
1609415390000|2020-12-31 11:49:50|21883.22|21883.22|21886.18|21886.18|21886.18|21886.18|21883|21883|0
1609415400000|2020-12-31 11:50:00|21885.98|21885.98|21887|21887|21887.57|21887.57|21885.98|21885.98|0
1609415420000|2020-12-31 11:50:20|21881.4|21881.4|21888.6|21888.6|21888.6|21888.6|21881.4|21881.4|0
1609415430000|2020-12-31 11:50:30|21892.31|21892.31|21895.84|21895.84|21895.84|21895.84|21892.31|21892.31|0
1609415440000|2020-12-31 11:50:40|21894.25|21894.25|21895.31|21895.31|21895.31|21895.31|21894.25|21894.25|0
1609415450000|2020-12-31 11:50:50|21895.84|21895.84|21893.47|21893.47|21895.84|21895.84|21892.41|21892.41|0
1609415460000|2020-12-31 11:51:00|21894.16|21894.16|21900.13|21900.13|21901.19|21901.19|21894.16|21894.16|0
1609415470000|2020-12-31 11:51:10|21899.35|21899.35|21899.35|21899.35|21899.35|21899.35|21899.35|21899.35|0
1609415480000|2020-12-31 11:51:20|21898.29|21898.29|21898.29|21898.29|21898.29|21898.29|21898.29|21898.29|0
1609415490000|2020-12-31 11:51:30|21899.35|21899.35|21898.62|21898.62|21900.74|21900.74|21897.03|21897.03|0
1609415500000|2020-12-31 11:51:40|21898.84|21898.84|21891.57|21891.57|21898.84|21898.84|21891.57|21891.57|0
1609415510000|2020-12-31 11:51:50|21891.8|21891.8|21891.33|21891.33|21892.71|21892.71|21891.33|21891.33|0
1609415520000|2020-12-31 11:52:00|21894.09|21894.09|21887.38|21887.38|21895.48|21895.48|21887.38|21887.38|0
1609415550000|2020-12-31 11:52:30|21890.12|21890.12|21889.44|21889.44|21890.12|21890.12|21889.44|21889.44|0
1609415570000|2020-12-31 11:52:50|21890.22|21890.22|21885.07|21885.07|21890.22|21890.22|21885.07|21885.07|0
1609415580000|2020-12-31 11:53:00|21886.45|21886.45|21898.92|21898.92|21898.92|21898.92|21886.45|21886.45|0
1609415590000|2020-12-31 11:53:10|21898.14|21898.14|21896.75|21896.75|21898.14|21898.14|21896.75|21896.75|0
1609415600000|2020-12-31 11:53:20|21896.82|21896.82|21896.82|21896.82|21896.82|21896.82|21896.82|21896.82|0
1609415630000|2020-12-31 11:53:50|21897.6|21897.6|21896.7|21896.7|21898.39|21898.39|21896.47|21896.47|0
1609415640000|2020-12-31 11:54:00|21896.01|21896.01|21897.39|21897.39|21897.39|21897.39|21896.01|21896.01|0
1609415650000|2020-12-31 11:54:10|21898.78|21898.78|21902.61|21902.61|21902.61|21902.61|21898.78|21898.78|0
1609415660000|2020-12-31 11:54:20|21904.73|21904.73|21906.68|21906.68|21906.68|21906.68|21904.73|21904.73|0
1609415680000|2020-12-31 11:54:40|21905.99|21905.99|21905.91|21905.91|21905.99|21905.99|21904.63|21904.63|0
1609415690000|2020-12-31 11:54:50|21906.44|21906.44|21906.44|21906.44|21907.5|21907.5|21906.44|21906.44|0
1609415710000|2020-12-31 11:55:10|21906.89|21906.89|21908.26|21908.26|21908.26|21908.26|21906.89|21906.89|0
1609415720000|2020-12-31 11:55:20|21909.05|21909.05|21909.58|21909.58|21909.58|21909.58|21909.05|21909.05|0
1609415730000|2020-12-31 11:55:30|21911.13|21911.13|21914.97|21914.97|21914.97|21914.97|21911.13|21911.13|0
1609415740000|2020-12-31 11:55:40|21909.23|21909.23|21909|21909|21909.23|21909.23|21909|21909|0
1609415750000|2020-12-31 11:55:50|21905.84|21905.84|21905.91|21905.91|21905.91|21905.91|21905.84|21905.84|0
1609415760000|2020-12-31 11:56:00|21904.69|21904.69|21902.25|21902.25|21904.69|21904.69|21902.25|21902.25|0
1609415770000|2020-12-31 11:56:10|21897.32|21897.32|21898.7|21898.7|21898.7|21898.7|21897.32|21897.32|0
1609415780000|2020-12-31 11:56:20|21898.92|21898.92|21898.69|21898.69|21898.92|21898.92|21898.69|21898.69|0
1609415790000|2020-12-31 11:56:30|21898.01|21898.01|21894.28|21894.28|21898.01|21898.01|21891.51|21891.51|0
1609415800000|2020-12-31 11:56:40|21895.87|21895.87|21896.1|21896.1|21896.1|21896.1|21895.87|21895.87|0
1609415810000|2020-12-31 11:56:50|21896.32|21896.32|21890.81|21890.81|21896.32|21896.32|21890.81|21890.81|0
1609415820000|2020-12-31 11:57:00|21892.4|21892.4|21894.65|21894.65|21894.65|21894.65|21892.4|21892.4|0
1609415830000|2020-12-31 11:57:10|21894.12|21894.12|21894.12|21894.12|21894.12|21894.12|21894.12|21894.12|0
1609415840000|2020-12-31 11:57:20|21894.58|21894.58|21892.61|21892.61|21896.93|21896.93|21892.61|21892.61|0
1609415850000|2020-12-31 11:57:30|21889.3|21889.3|21899.26|21899.26|21899.26|21899.26|21889.07|21889.07|0
1609415860000|2020-12-31 11:57:40|21899.19|21899.19|21899.41|21899.41|21899.41|21899.41|21899.19|21899.19|0
1609415870000|2020-12-31 11:57:50|21895.82|21895.82|21897.21|21897.21|21897.21|21897.21|21894.44|21894.44|0
1609415880000|2020-12-31 11:58:00|21891.32|21891.32|21890.72|21890.72|21891.32|21891.32|21889.93|21889.93|0
1609415890000|2020-12-31 11:58:10|21887.65|21887.65|21884.12|21884.12|21887.65|21887.65|21883.73|21883.73|0
1609415900000|2020-12-31 11:58:20|21879.86|21879.86|21877.83|21877.83|21879.86|21879.86|21877.83|21877.83|0
1609415910000|2020-12-31 11:58:30|21873.37|21873.37|21880.8|21880.8|21882.18|21882.18|21872.14|21872.14|0
1609415920000|2020-12-31 11:58:40|21875.44|21875.44|21872.49|21872.49|21875.79|21875.79|21872.49|21872.49|0
1609415930000|2020-12-31 11:58:50|21870.11|21870.11|21863.91|21863.91|21875.65|21875.65|21863.91|21863.91|0
1609415940000|2020-12-31 11:59:00|21864.1|21864.1|21868.81|21868.81|21868.81|21868.81|21864.1|21864.1|0
1609415950000|2020-12-31 11:59:10|21865.56|21865.56|21864.59|21864.59|21865.56|21865.56|21864.59|21864.59|0
1609415960000|2020-12-31 11:59:20|21865.03|21865.03|21865.19|21865.19|21865.19|21865.19|21864.03|21864.03|0
1609415970000|2020-12-31 11:59:30|21865.35|21865.35|21862.59|21862.59|21865.35|21865.35|21862.59|21862.59|0
1609415980000|2020-12-31 11:59:40|21863.12|21863.12|21860.46|21860.46|21863.8|21863.8|21859.08|21859.08|0
1609415990000|2020-12-31 11:59:50|21858.71|21858.71|21853.42|21853.42|21858.71|21858.71|21853.31|21853.31|0
1609416000000|2020-12-31 12:00:00|21854.8|21854.8|21860.94|21860.94|21863.06|21863.06|21854.8|21854.8|0
1609416010000|2020-12-31 12:00:10|21862.33|21862.33|21854.41|21854.41|21862.33|21862.33|21854.41|21854.41|0
1609416020000|2020-12-31 12:00:20|21855.1|21855.1|21854.44|21854.44|21855.1|21855.1|21852.66|21852.66|0
1609416030000|2020-12-31 12:00:30|21854.63|21854.63|21856.22|21856.22|21856.22|21856.22|21854.63|21854.63|0
1609416040000|2020-12-31 12:00:40|21857.55|21857.55|21860.65|21860.65|21860.65|21860.65|21856.18|21856.18|0
1609416050000|2020-12-31 12:00:50|21861.18|21861.18|21863.95|21863.95|21863.95|21863.95|21861.18|21861.18|0
1609416060000|2020-12-31 12:01:00|21861.03|21861.03|21861.34|21861.34|21861.34|21861.34|21860.24|21860.24|0
1609416070000|2020-12-31 12:01:10|21862.73|21862.73|21860.5|21860.5|21862.73|21862.73|21859.97|21859.97|0
1609416080000|2020-12-31 12:01:20|21862.56|21862.56|21861.83|21861.83|21862.56|21862.56|21861.83|21861.83|0
1609416090000|2020-12-31 12:01:30|21863.95|21863.95|21858.94|21858.94|21863.95|21863.95|21858.94|21858.94|0
1609416100000|2020-12-31 12:01:40|21858.16|21858.16|21860.79|21860.79|21860.79|21860.79|21856.03|21856.03|0
1609416110000|2020-12-31 12:01:50|21862.17|21862.17|21859.55|21859.55|21862.17|21862.17|21858.16|21858.16|0
1609416120000|2020-12-31 12:02:00|21859.48|21859.48|21859.79|21859.79|21860.17|21860.17|21859.48|21859.48|0
1609416130000|2020-12-31 12:02:10|21859.33|21859.33|21858.88|21858.88|21859.33|21859.33|21858.88|21858.88|0
1609416140000|2020-12-31 12:02:20|21858.64|21858.64|21859.84|21859.84|21859.84|21859.84|21856.48|21856.48|0
1609416150000|2020-12-31 12:02:30|21860.62|21860.62|21858.72|21858.72|21860.62|21860.62|21858.72|21858.72|0
1609416160000|2020-12-31 12:02:40|21857.15|21857.15|21861.49|21861.49|21861.49|21861.49|21857.15|21857.15|0
1609416170000|2020-12-31 12:02:50|21862.08|21862.08|21862.49|21862.49|21862.49|21862.49|21860.9|21860.9|0
1609416180000|2020-12-31 12:03:00|21863.87|21863.87|21867.44|21867.44|21867.44|21867.44|21863.87|21863.87|0
1609416190000|2020-12-31 12:03:10|21868.32|21868.32|21862.27|21862.27|21868.92|21868.92|21862.27|21862.27|0
1609416200000|2020-12-31 12:03:20|21863.65|21863.65|21855.81|21855.81|21863.65|21863.65|21855.81|21855.81|0
1609416210000|2020-12-31 12:03:30|21855.06|21855.06|21851.38|21851.38|21855.53|21855.53|21851.38|21851.38|0
1609416220000|2020-12-31 12:03:40|21850.63|21850.63|21848.78|21848.78|21850.63|21850.63|21848.78|21848.78|0
1609416230000|2020-12-31 12:03:50|21846.02|21846.02|21839.82|21839.82|21846.02|21846.02|21839.82|21839.82|0
1609416240000|2020-12-31 12:04:00|21839.6|21839.6|21833.75|21833.75|21839.6|21839.6|21833.54|21833.54|0
1609416250000|2020-12-31 12:04:10|21831.83|21831.83|21834.35|21834.35|21834.35|21834.35|21831.6|21831.6|0
1609416260000|2020-12-31 12:04:20|21835.23|21835.23|21832.64|21832.64|21835.23|21835.23|21832.64|21832.64|0
1609416270000|2020-12-31 12:04:30|21836.79|21836.79|21832.43|21832.43|21836.79|21836.79|21831.64|21831.64|0
1609416280000|2020-12-31 12:04:40|21832.36|21832.36|21827.61|21827.61|21832.36|21832.36|21827.61|21827.61|0
1609416290000|2020-12-31 12:04:50|21828.83|21828.83|21828.47|21828.47|21828.83|21828.83|21828.08|21828.08|0
1609416300000|2020-12-31 12:05:00|21825.34|21825.34|21825.53|21825.53|21826.91|21826.91|21825.34|21825.34|0
1609416310000|2020-12-31 12:05:10|21824.84|21824.84|21826.01|21826.01|21826.01|21826.01|21824.84|21824.84|0
1609416320000|2020-12-31 12:05:20|21826.23|21826.23|21825.82|21825.82|21826.23|21826.23|21825.7|21825.7|0
1609416330000|2020-12-31 12:05:30|21828.47|21828.47|21829.31|21829.31|21829.31|21829.31|21827.19|21827.19|0
1609416340000|2020-12-31 12:05:40|21830.37|21830.37|21828.74|21828.74|21830.37|21830.37|21828.74|21828.74|0
1609416350000|2020-12-31 12:05:50|21827.35|21827.35|21825.97|21825.97|21827.35|21827.35|21825.97|21825.97|0
1609416360000|2020-12-31 12:06:00|21825.44|21825.44|21819.68|21819.68|21825.44|21825.44|21819.68|21819.68|0
1609416370000|2020-12-31 12:06:10|21819|21819|21814.84|21814.84|21819|21819|21813.27|21813.27|0
1609416380000|2020-12-31 12:06:20|21813.6|21813.6|21812.05|21812.05|21813.6|21813.6|21810.84|21810.84|0
1609416390000|2020-12-31 12:06:30|21812.15|21812.15|21809.94|21809.94|21812.15|21812.15|21809.94|21809.94|0
1609416400000|2020-12-31 12:06:40|21811.32|21811.32|21816.22|21816.22|21816.22|21816.22|21811.32|21811.32|0
1609416410000|2020-12-31 12:06:50|21816.29|21816.29|21823.25|21823.25|21824.15|21824.15|21816.29|21816.29|0
1609416420000|2020-12-31 12:07:00|21823.78|21823.78|21824.31|21824.31|21824.31|21824.31|21823.78|21823.78|0
1609416430000|2020-12-31 12:07:10|21821.66|21821.66|21819.5|21819.5|21821.66|21821.66|21819.5|21819.5|0
1609416440000|2020-12-31 12:07:20|21823.21|21823.21|21824.33|21824.33|21835.23|21835.23|21823.18|21823.18|0
1609416450000|2020-12-31 12:07:30|21823.76|21823.76|21824.55|21824.55|21824.55|21824.55|21823.76|21823.76|0
1609416460000|2020-12-31 12:07:40|21823.76|21823.76|21822.55|21822.55|21823.76|21823.76|21822.55|21822.55|0
1609416470000|2020-12-31 12:07:50|21823.67|21823.67|21823.02|21823.02|21823.67|21823.67|21823.02|21823.02|0
1609416480000|2020-12-31 12:08:00|21824.59|21824.59|21823.87|21823.87|21831.37|21831.37|21823.87|21823.87|0
1609416490000|2020-12-31 12:08:10|21826.52|21826.52|21822.24|21822.24|21826.52|21826.52|21822.24|21822.24|0
1609416500000|2020-12-31 12:08:20|21821.45|21821.45|21832.29|21832.29|21832.29|21832.29|21821.45|21821.45|0
1609416510000|2020-12-31 12:08:30|21833.08|21833.08|21833.17|21833.17|21833.17|21833.17|21830.11|21830.11|0
1609416520000|2020-12-31 12:08:40|21840.04|21840.04|21838.66|21838.66|21840.04|21840.04|21838.66|21838.66|0
1609416530000|2020-12-31 12:08:50|21842.02|21842.02|21847.02|21847.02|21847.02|21847.02|21842.02|21842.02|0
1609416540000|2020-12-31 12:09:00|21848.59|21848.59|21849.32|21849.32|21850.38|21850.38|21848.59|21848.59|0
1609416550000|2020-12-31 12:09:10|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|21846.63|0
1609416560000|2020-12-31 12:09:20|21845.25|21845.25|21848.22|21848.22|21848.22|21848.22|21845.25|21845.25|0
1609416570000|2020-12-31 12:09:30|21847.54|21847.54|21846.71|21846.71|21847.54|21847.54|21846.48|21846.48|0
1609416580000|2020-12-31 12:09:40|21846.94|21846.94|21840.22|21840.22|21847.01|21847.01|21840.22|21840.22|0
1609416590000|2020-12-31 12:09:50|21838.84|21838.84|21840.59|21840.59|21840.59|21840.59|21833.1|21833.1|0
1609416600000|2020-12-31 12:10:00|21832.77|21832.77|21826.83|21826.83|21832.77|21832.77|21826.76|21826.76|0
1609416620000|2020-12-31 12:10:20|21828.58|21828.58|21839.93|21839.93|21839.93|21839.93|21828.58|21828.58|0
1609416630000|2020-12-31 12:10:30|21840.62|21840.62|21837.99|21837.99|21840.62|21840.62|21837.99|21837.99|0
1609416640000|2020-12-31 12:10:40|21836.42|21836.42|21831.38|21831.38|21836.42|21836.42|21831.38|21831.38|0
1609416650000|2020-12-31 12:10:50|21832.77|21832.77|21831.06|21831.06|21832.77|21832.77|21831.06|21831.06|0
1609416660000|2020-12-31 12:11:00|21831.28|21831.28|21833.86|21833.86|21833.86|21833.86|21831.28|21831.28|0
1609416670000|2020-12-31 12:11:10|21835.92|21835.92|21834.68|21834.68|21835.92|21835.92|21833.62|21833.62|0
1609416680000|2020-12-31 12:11:20|21834.15|21834.15|21837.96|21837.96|21837.96|21837.96|21834.15|21834.15|0
1609416690000|2020-12-31 12:11:30|21837.68|21837.68|21837.18|21837.18|21837.68|21837.68|21837.18|21837.18|0
1609416700000|2020-12-31 12:11:40|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|21834.81|0
1609416710000|2020-12-31 12:11:50|21837.46|21837.46|21837.46|21837.46|21837.46|21837.46|21837.46|21837.46|0
1609416720000|2020-12-31 12:12:00|21840.52|21840.52|21843.11|21843.11|21843.11|21843.11|21840.52|21840.52|0
1609416740000|2020-12-31 12:12:20|21841.5|21841.5|21840.37|21840.37|21841.76|21841.76|21840.37|21840.37|0
1609416750000|2020-12-31 12:12:30|21841.16|21841.16|21850.34|21850.34|21850.34|21850.34|21841.16|21841.16|0
1609416760000|2020-12-31 12:12:40|21850.12|21850.12|21850.12|21850.12|21850.12|21850.12|21850.12|21850.12|0
1609416770000|2020-12-31 12:12:50|21851.77|21851.77|21841.99|21841.99|21852.08|21852.08|21841.99|21841.99|0
1609416780000|2020-12-31 12:13:00|21840.61|21840.61|21840.4|21840.4|21842.36|21842.36|21838.81|21838.81|0
1609416790000|2020-12-31 12:13:10|21844.55|21844.55|21851.46|21851.46|21851.46|21851.46|21844.55|21844.55|0
1609416810000|2020-12-31 12:13:30|21852.36|21852.36|21854.72|21854.72|21854.72|21854.72|21850.56|21850.56|0
1609416820000|2020-12-31 12:13:40|21859.48|21859.48|21855.54|21855.54|21861.88|21861.88|21855.54|21855.54|0
1609416830000|2020-12-31 12:13:50|21855.29|21855.29|21852.85|21852.85|21857|21857|21852.85|21852.85|0
1609416840000|2020-12-31 12:14:00|21850.73|21850.73|21843.45|21843.45|21850.73|21850.73|21843.45|21843.45|0
1609416850000|2020-12-31 12:14:10|21843.6|21843.6|21845.67|21845.67|21845.67|21845.67|21843.6|21843.6|0
1609416860000|2020-12-31 12:14:20|21849.82|21849.82|21856.31|21856.31|21856.43|21856.43|21849.82|21849.82|0
1609416870000|2020-12-31 12:14:30|21856.84|21856.84|21862.96|21862.96|21862.96|21862.96|21856.84|21856.84|0
1609416880000|2020-12-31 12:14:40|21863.03|21863.03|21864.48|21864.48|21864.48|21864.48|21859.87|21859.87|0
1609416890000|2020-12-31 12:14:50|21864.28|21864.28|21862.41|21862.41|21864.28|21864.28|21862.41|21862.41|0
1609416900000|2020-12-31 12:15:00|21862.34|21862.34|21858.8|21858.8|21862.34|21862.34|21858.8|21858.8|0
1609416910000|2020-12-31 12:15:10|21856.43|21856.43|21850.28|21850.28|21856.65|21856.65|21850.28|21850.28|0
1609416920000|2020-12-31 12:15:20|21848.71|21848.71|21840.69|21840.69|21848.71|21848.71|21840.56|21840.56|0
1609416930000|2020-12-31 12:15:30|21837.14|21837.14|21837.14|21837.14|21837.14|21837.14|21837.14|21837.14|0
1609416940000|2020-12-31 12:15:40|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|21837.37|0
1609416950000|2020-12-31 12:15:50|21837.34|21837.34|21836.56|21836.56|21837.34|21837.34|21836.56|21836.56|0
1609416960000|2020-12-31 12:16:00|21841.7|21841.7|21841.17|21841.17|21841.7|21841.7|21841.17|21841.17|0
1609416970000|2020-12-31 12:16:10|21840.11|21840.11|21832.25|21832.25|21840.11|21840.11|21832.25|21832.25|0
1609416980000|2020-12-31 12:16:20|21825.16|21825.16|21824.93|21824.93|21825.16|21825.16|21824.93|21824.93|0
1609416990000|2020-12-31 12:16:30|21823.87|21823.87|21824.04|21824.04|21824.04|21824.04|21822.65|21822.65|0
1609417000000|2020-12-31 12:16:40|21818.5|21818.5|21818.98|21818.98|21821.31|21821.31|21815.41|21815.41|0
1609417010000|2020-12-31 12:16:50|21816.22|21816.22|21814.26|21814.26|21816.22|21816.22|21809.62|21809.62|0
1609417020000|2020-12-31 12:17:00|21814.49|21814.49|21813.4|21813.4|21814.49|21814.49|21810.15|21810.15|0
1609417030000|2020-12-31 12:17:10|21819.67|21819.67|21823.82|21823.82|21823.82|21823.82|21819.67|21819.67|0
1609417040000|2020-12-31 12:17:20|21823.69|21823.69|21817.16|21817.16|21823.69|21823.69|21817.16|21817.16|0
1609417050000|2020-12-31 12:17:30|21818.62|21818.62|21817.93|21817.93|21818.62|21818.62|21817.93|21817.93|0
1609417060000|2020-12-31 12:17:40|21816.49|21816.49|21827.94|21827.94|21829.38|21829.38|21816.49|21816.49|0
1609417070000|2020-12-31 12:17:50|21828.47|21828.47|21818.73|21818.73|21828.47|21828.47|21817.35|21817.35|0
1609417080000|2020-12-31 12:18:00|21823.11|21823.11|21823.11|21823.11|21823.11|21823.11|21823.11|21823.11|0
1609417100000|2020-12-31 12:18:20|21824.02|21824.02|21817.19|21817.19|21824.02|21824.02|21817.19|21817.19|0
1609417110000|2020-12-31 12:18:30|21823.28|21823.28|21823.47|21823.47|21823.47|21823.47|21823.28|21823.28|0
1609417120000|2020-12-31 12:18:40|21822.15|21822.15|21821.82|21821.82|21822.58|21822.58|21821.82|21821.82|0
1609417130000|2020-12-31 12:18:50|21821.13|21821.13|21818.36|21818.36|21821.13|21821.13|21818.36|21818.36|0
1609417140000|2020-12-31 12:19:00|21820.56|21820.56|21819.87|21819.87|21820.56|21820.56|21819.87|21819.87|0
1609417150000|2020-12-31 12:19:10|21817.89|21817.89|21804.74|21804.74|21817.89|21817.89|21804.74|21804.74|0
1609417160000|2020-12-31 12:19:20|21813.04|21813.04|21817.79|21817.79|21817.79|21817.79|21813.04|21813.04|0
1609417170000|2020-12-31 12:19:30|21813.7|21813.7|21811.47|21811.47|21815.76|21815.76|21811.47|21811.47|0
1609417180000|2020-12-31 12:19:40|21811.35|21811.35|21804.31|21804.31|21811.35|21811.35|21804.18|21804.18|0
1609417190000|2020-12-31 12:19:50|21809.84|21809.84|21809.01|21809.01|21810.39|21810.39|21807.44|21807.44|0
1609417200000|2020-12-31 12:20:00|21809.69|21809.69|21809.01|21809.01|21817.61|21817.61|21809.01|21809.01|0
1609417210000|2020-12-31 12:20:10|21807.79|21807.79|21807.79|21807.79|21807.79|21807.79|21807.79|21807.79|0
1609417220000|2020-12-31 12:20:20|21808.48|21808.48|21808.7|21808.7|21808.7|21808.7|21808.48|21808.48|0
1609417230000|2020-12-31 12:20:30|21807.32|21807.32|21803.68|21803.68|21807.32|21807.32|21803.68|21803.68|0
1609417240000|2020-12-31 12:20:40|21802.62|21802.62|21800.17|21800.17|21802.62|21802.62|21800.17|21800.17|0
1609417260000|2020-12-31 12:21:00|21801.55|21801.55|21804.26|21804.26|21806.39|21806.39|21801.55|21801.55|0
1609417270000|2020-12-31 12:21:10|21803.99|21803.99|21803.99|21803.99|21803.99|21803.99|21803.99|21803.99|0
1609417280000|2020-12-31 12:21:20|21802.24|21802.24|21802.93|21802.93|21802.93|21802.93|21802.24|21802.24|0
1609417290000|2020-12-31 12:21:30|21803.78|21803.78|21802.24|21802.24|21803.78|21803.78|21802.24|21802.24|0
1609417300000|2020-12-31 12:21:40|21802.1|21802.1|21798.25|21798.25|21803.78|21803.78|21798.25|21798.25|0
1609417310000|2020-12-31 12:21:50|21798.03|21798.03|21794.38|21794.38|21798.03|21798.03|21794.38|21794.38|0
1609417320000|2020-12-31 12:22:00|21795.01|21795.01|21793.93|21793.93|21795.31|21795.31|21793.93|21793.93|0
1609417330000|2020-12-31 12:22:10|21792.87|21792.87|21784.93|21784.93|21792.87|21792.87|21784.93|21784.93|0
1609417340000|2020-12-31 12:22:20|21783.32|21783.32|21788.79|21788.79|21788.79|21788.79|21783.32|21783.32|0
1609417360000|2020-12-31 12:22:40|21790.18|21790.18|21787.3|21787.3|21791.56|21791.56|21787.19|21787.19|0
1609417370000|2020-12-31 12:22:50|21787.24|21787.24|21788.71|21788.71|21788.71|21788.71|21786.8|21786.8|0
1609417380000|2020-12-31 12:23:00|21787.93|21787.93|21794.91|21794.91|21795.15|21795.15|21787.93|21787.93|0
1609417390000|2020-12-31 12:23:10|21795.69|21795.69|21792.06|21792.06|21795.69|21795.69|21789.11|21789.11|0
1609417400000|2020-12-31 12:23:20|21791.28|21791.28|21788.67|21788.67|21796.83|21796.83|21788.67|21788.67|0
1609417410000|2020-12-31 12:23:30|21785.17|21785.17|21787.93|21787.93|21787.93|21787.93|21785.17|21785.17|0
1609417420000|2020-12-31 12:23:40|21788.72|21788.72|21784.73|21784.73|21788.72|21788.72|21784.51|21784.51|0
1609417430000|2020-12-31 12:23:50|21785.41|21785.41|21783.6|21783.6|21785.41|21785.41|21783.6|21783.6|0
1609417440000|2020-12-31 12:24:00|21782.56|21782.56|21776.67|21776.67|21782.56|21782.56|21776.67|21776.67|0
1609417450000|2020-12-31 12:24:10|21771.87|21771.87|21778.55|21778.55|21778.62|21778.62|21769.7|21769.7|0
1609417470000|2020-12-31 12:24:30|21777.87|21777.87|21771.17|21771.17|21777.87|21777.87|21768.41|21768.41|0
1609417480000|2020-12-31 12:24:40|21774.03|21774.03|21783.95|21783.95|21783.95|21783.95|21774.03|21774.03|0
1609417490000|2020-12-31 12:24:50|21784.64|21784.64|21781.75|21781.75|21785.32|21785.32|21781.75|21781.75|0
1609417500000|2020-12-31 12:25:00|21779.63|21779.63|21788.94|21788.94|21788.94|21788.94|21779.63|21779.63|0
1609417510000|2020-12-31 12:25:10|21793.45|21793.45|21791.11|21791.11|21793.45|21793.45|21789.99|21789.99|0
1609417520000|2020-12-31 12:25:20|21788.35|21788.35|21783.3|21783.3|21788.35|21788.35|21783.3|21783.3|0
1609417530000|2020-12-31 12:25:30|21783.5|21783.5|21774.09|21774.09|21783.5|21783.5|21774.09|21774.09|0
1609417540000|2020-12-31 12:25:40|21772.71|21772.71|21769.15|21769.15|21774.46|21774.46|21767.7|21767.7|0
1609417550000|2020-12-31 12:25:50|21765.72|21765.72|21761.56|21761.56|21765.72|21765.72|21761.56|21761.56|0
1609417560000|2020-12-31 12:26:00|21763.15|21763.15|21767.73|21767.73|21774.16|21774.16|21763.15|21763.15|0
1609417570000|2020-12-31 12:26:10|21768.42|21768.42|21778.28|21778.28|21778.28|21778.28|21766.81|21766.81|0
1609417580000|2020-12-31 12:26:20|21768.36|21768.36|21777.76|21777.76|21777.76|21777.76|21765.02|21765.02|0
1609417590000|2020-12-31 12:26:30|21778.77|21778.77|21774.19|21774.19|21778.77|21778.77|21774.19|21774.19|0
1609417610000|2020-12-31 12:26:50|21772.81|21772.81|21765.78|21765.78|21774.09|21774.09|21765.78|21765.78|0
1609417620000|2020-12-31 12:27:00|21763.48|21763.48|21760.87|21760.87|21763.48|21763.48|21760.87|21760.87|0
1609417630000|2020-12-31 12:27:10|21760.64|21760.64|21762.79|21762.79|21762.79|21762.79|21757.26|21757.26|0
1609417640000|2020-12-31 12:27:20|21762.47|21762.47|21762.47|21762.47|21762.47|21762.47|21762.47|21762.47|0
1609417650000|2020-12-31 12:27:30|21762.03|21762.03|21754.47|21754.47|21762.03|21762.03|21754.47|21754.47|0
1609417660000|2020-12-31 12:27:40|21755.25|21755.25|21747.78|21747.78|21755.25|21755.25|21747.78|21747.78|0
1609417670000|2020-12-31 12:27:50|21747.56|21747.56|21736.18|21736.18|21747.56|21747.56|21736.18|21736.18|0
1609417680000|2020-12-31 12:28:00|21736.71|21736.71|21751.01|21751.01|21751.01|21751.01|21736.71|21736.71|0
1609417690000|2020-12-31 12:28:10|21749.42|21749.42|21763.46|21763.46|21764.29|21764.29|21749.42|21749.42|0
1609417700000|2020-12-31 12:28:20|21765.05|21765.05|21763.62|21763.62|21765.74|21765.74|21763.62|21763.62|0
1609417710000|2020-12-31 12:28:30|21762.23|21762.23|21757.35|21757.35|21762.23|21762.23|21757.35|21757.35|0
1609417720000|2020-12-31 12:28:40|21754.58|21754.58|21753.64|21753.64|21754.77|21754.77|21753.64|21753.64|0
1609417730000|2020-12-31 12:28:50|21754.08|21754.08|21754.61|21754.61|21754.61|21754.61|21754.08|21754.08|0
1609417740000|2020-12-31 12:29:00|21754.29|21754.29|21748.09|21748.09|21754.29|21754.29|21748.09|21748.09|0
1609417750000|2020-12-31 12:29:10|21741.9|21741.9|21728.97|21728.97|21741.9|21741.9|21728.97|21728.97|0
1609417760000|2020-12-31 12:29:20|21734.51|21734.51|21734.51|21734.51|21734.51|21734.51|21734.51|21734.51|0
1609417770000|2020-12-31 12:29:30|21734.25|21734.25|21737.28|21737.28|21737.39|21737.39|21728.39|21728.39|0
1609417780000|2020-12-31 12:29:40|21737.21|21737.21|21740.18|21740.18|21740.18|21740.18|21737.21|21737.21|0
1609417790000|2020-12-31 12:29:50|21741.24|21741.24|21739.33|21739.33|21749.28|21749.28|21739.33|21739.33|0
1614154500000|2021-02-24 08:15:00|25238.21|25238.21|25244.78|25244.78|25248.64|25248.64|25238.21|25238.21|0
1614154510000|2021-02-24 08:15:10|25244.1|25244.1|25236.14|25236.14|25249.79|25249.79|25236.14|25236.14|0
1614154520000|2021-02-24 08:15:20|25233.79|25233.79|25218.1|25218.1|25233.79|25233.79|25216.78|25216.78|0
1614154530000|2021-02-24 08:15:30|25216.72|25216.72|25208.03|25208.03|25216.72|25216.72|25207.65|25207.65|0
1614154540000|2021-02-24 08:15:40|25207.98|25207.98|25206.17|25206.17|25207.98|25207.98|25204.79|25204.79|0
1614154550000|2021-02-24 08:15:50|25204.61|25204.61|25198.85|25198.85|25205.39|25205.39|25198.85|25198.85|0
1614154560000|2021-02-24 08:16:00|25196.59|25196.59|25218.61|25218.61|25218.61|25218.61|25195.21|25195.21|0
1614154570000|2021-02-24 08:16:10|25218.75|25218.75|25227.33|25227.33|25227.33|25227.33|25218.75|25218.75|0
1614154580000|2021-02-24 08:16:20|25230.11|25230.11|25235.03|25235.03|25237.73|25237.73|25229.67|25229.67|0
1614154590000|2021-02-24 08:16:30|25235.47|25235.47|25243.96|25243.96|25243.96|25243.96|25235.47|25235.47|0
1614154610000|2021-02-24 08:16:50|25241.19|25241.19|25224.61|25224.61|25241.19|25241.19|25223.82|25223.82|0
1614154620000|2021-02-24 08:17:00|25223.7|25223.7|25246.95|25246.95|25253.22|25253.22|25223.02|25223.02|0
1614154630000|2021-02-24 08:17:10|25250.08|25250.08|25265.26|25265.26|25265.26|25265.26|25250.08|25250.08|0
1614154640000|2021-02-24 08:17:20|25266.04|25266.04|25277.15|25277.15|25277.15|25277.15|25265.82|25265.82|0
1614154650000|2021-02-24 08:17:30|25278.53|25278.53|25279.93|25279.93|25279.93|25279.93|25278.53|25278.53|0
1614154660000|2021-02-24 08:17:40|25279.26|25279.26|25273.94|25273.94|25279.26|25279.26|25262.38|25262.38|0
1614154670000|2021-02-24 08:17:50|25277.38|25277.38|25289.82|25289.82|25289.82|25289.82|25277.38|25277.38|0
1614154680000|2021-02-24 08:18:00|25285.67|25285.67|25279.9|25279.9|25285.67|25285.67|25278.33|25278.33|0
1614154690000|2021-02-24 08:18:10|25281.28|25281.28|25284.01|25284.01|25284.01|25284.01|25281.28|25281.28|0
1614154700000|2021-02-24 08:18:20|25279.93|25279.93|25281.53|25281.53|25281.53|25281.53|25278.55|25278.55|0
1614154710000|2021-02-24 08:18:30|25286.8|25286.8|25290.34|25290.34|25290.34|25290.34|25285.42|25285.42|0
1614154720000|2021-02-24 08:18:40|25293.78|25293.78|25304.61|25304.61|25304.61|25304.61|25293.78|25293.78|0
1614154730000|2021-02-24 08:18:50|25301.86|25301.86|25303.24|25303.24|25303.24|25303.24|25301.86|25301.86|0
1614154740000|2021-02-24 08:19:00|25304.62|25304.62|25331.79|25331.79|25337.58|25337.58|25304.62|25304.62|0
1614154750000|2021-02-24 08:19:10|25333.18|25333.18|25324.72|25324.72|25333.18|25333.18|25324.72|25324.72|0
1614154760000|2021-02-24 08:19:20|25323.83|25323.83|25311.45|25311.45|25323.83|25323.83|25311.45|25311.45|0
1614154770000|2021-02-24 08:19:30|25311.01|25311.01|25316.96|25316.96|25316.96|25316.96|25310.88|25310.88|0
1614154780000|2021-02-24 08:19:40|25315.64|25315.64|25316.18|25316.18|25318.29|25318.29|25315.64|25315.64|0
1614154790000|2021-02-24 08:19:50|25313.41|25313.41|25308.95|25308.95|25313.41|25313.41|25308.95|25308.95|0
1614154800000|2021-02-24 08:20:00|25306.3|25306.3|25301.48|25301.48|25306.3|25306.3|25286.46|25286.46|0
1614154810000|2021-02-24 08:20:10|25302.86|25302.86|25302.86|25302.86|25303.08|25303.08|25302.86|25302.86|0
1614154820000|2021-02-24 08:20:20|25304.24|25304.24|25302.92|25302.92|25305.03|25305.03|25302.26|25302.26|0
1614154830000|2021-02-24 08:20:30|25304.3|25304.3|25287.47|25287.47|25304.3|25304.3|25287.47|25287.47|0
1614154840000|2021-02-24 08:20:40|25287.27|25287.27|25293.54|25293.54|25293.54|25293.54|25287.27|25287.27|0
1614154860000|2021-02-24 08:21:00|25292.76|25292.76|25302.88|25302.88|25302.88|25302.88|25288.3|25288.3|0
1614154870000|2021-02-24 08:21:10|25306.86|25306.86|25313.44|25313.44|25313.44|25313.44|25306.86|25306.86|0
1614154880000|2021-02-24 08:21:20|25317.59|25317.59|25319.81|25319.81|25321.25|25321.25|25314.94|25314.94|0
1614154890000|2021-02-24 08:21:30|25320.59|25320.59|25312.92|25312.92|25320.59|25320.59|25312.92|25312.92|0
1614154900000|2021-02-24 08:21:40|25314.25|25314.25|25311.54|25311.54|25314.25|25314.25|25311.54|25311.54|0
1614154910000|2021-02-24 08:21:50|25312.86|25312.86|25311.98|25311.98|25312.86|25312.86|25311.98|25311.98|0
1614154920000|2021-02-24 08:22:00|25311.7|25311.7|25296.45|25296.45|25311.7|25311.7|25296.23|25296.23|0
1614154930000|2021-02-24 08:22:10|25299.22|25299.22|25284.19|25284.19|25299.22|25299.22|25284.19|25284.19|0
1614154940000|2021-02-24 08:22:20|25283.75|25283.75|25274.03|25274.03|25283.75|25283.75|25274.03|25274.03|0
1614154950000|2021-02-24 08:22:30|25273.25|25273.25|25272.82|25272.82|25273.25|25273.25|25271.25|25271.25|0
1614154960000|2021-02-24 08:22:40|25272.04|25272.04|25278.54|25278.54|25278.54|25278.54|25271.25|25271.25|0
1614154970000|2021-02-24 08:22:50|25275.41|25275.41|25289.51|25289.51|25289.51|25289.51|25275.41|25275.41|0
1614154980000|2021-02-24 08:23:00|25290.4|25290.4|25301.16|25301.16|25301.16|25301.16|25290.4|25290.4|0
1614154990000|2021-02-24 08:23:10|25300.94|25300.94|25308.08|25308.08|25308.08|25308.08|25300.94|25300.94|0
1614155000000|2021-02-24 08:23:20|25313.57|25313.57|25295.29|25295.29|25314.89|25314.89|25295.29|25295.29|0
1614155010000|2021-02-24 08:23:30|25292.52|25292.52|25285.57|25285.57|25292.52|25292.52|25285.37|25285.37|0
1614155020000|2021-02-24 08:23:40|25287.14|25287.14|25285.15|25285.15|25287.14|25287.14|25285.15|25285.15|0
1614155030000|2021-02-24 08:23:50|25285.37|25285.37|25286.75|25286.75|25286.97|25286.97|25285.37|25285.37|0
1614155040000|2021-02-24 08:24:00|25285.37|25285.37|25285.94|25285.94|25291.27|25291.27|25284.37|25284.37|0
1614155050000|2021-02-24 08:24:10|25285.71|25285.71|25290.95|25290.95|25290.95|25290.95|25284.15|25284.15|0
1614155060000|2021-02-24 08:24:20|25292.33|25292.33|25299.61|25299.61|25299.61|25299.61|25292.33|25292.33|0
1614155070000|2021-02-24 08:24:30|25299.68|25299.68|25305.77|25305.77|25305.77|25305.77|25299.68|25299.68|0
1614155080000|2021-02-24 08:24:40|25305.54|25305.54|25306|25306|25306|25306|25305.54|25305.54|0
1614155090000|2021-02-24 08:24:50|25304.67|25304.67|25307.61|25307.61|25307.61|25307.61|25304.48|25304.48|0
1614155100000|2021-02-24 08:25:00|25304.96|25304.96|25291.9|25291.9|25304.96|25304.96|25291.46|25291.46|0
1614155110000|2021-02-24 08:25:10|25290.33|25290.33|25296.31|25296.31|25296.31|25296.31|25290.33|25290.33|0
1614155120000|2021-02-24 08:25:20|25300.23|25300.23|25299.41|25299.41|25301.02|25301.02|25296.48|25296.48|0
1614155130000|2021-02-24 08:25:30|25302.06|25302.06|25302.06|25302.06|25302.06|25302.06|25302.06|25302.06|0
1614155140000|2021-02-24 08:25:40|25304.83|25304.83|25313.33|25313.33|25313.55|25313.55|25304.83|25304.83|0
1614155150000|2021-02-24 08:25:50|25315.68|25315.68|25307.49|25307.49|25319.45|25319.45|25307.49|25307.49|0
1614155160000|2021-02-24 08:26:00|25307.27|25307.27|25293.79|25293.79|25307.41|25307.41|25293.79|25293.79|0
1614155170000|2021-02-24 08:26:10|25293.72|25293.72|25307.33|25307.33|25307.33|25307.33|25293.72|25293.72|0
1614155180000|2021-02-24 08:26:20|25308.72|25308.72|25311.92|25311.92|25312.15|25312.15|25308.72|25308.72|0
1614155190000|2021-02-24 08:26:30|25295.6|25295.6|25293.94|25293.94|25296.7|25296.7|25292.61|25292.61|0
1614155200000|2021-02-24 08:26:40|25293.99|25293.99|25298.32|25298.32|25298.32|25298.32|25293.99|25293.99|0
1614155210000|2021-02-24 08:26:50|25298.61|25298.61|25300.72|25300.72|25300.72|25300.72|25297.22|25297.22|0
1614155220000|2021-02-24 08:27:00|25301.5|25301.5|25308.54|25308.54|25311.31|25311.31|25301.5|25301.5|0
1614155230000|2021-02-24 08:27:10|25307.75|25307.75|25310.09|25310.09|25310.09|25310.09|25307.44|25307.44|0
1614155240000|2021-02-24 08:27:20|25312.35|25312.35|25314.24|25314.24|25314.24|25314.24|25311.56|25311.56|0
1614155250000|2021-02-24 08:27:30|25312.92|25312.92|25317.04|25317.04|25317.87|25317.87|25312.92|25312.92|0
1614155260000|2021-02-24 08:27:40|25310.47|25310.47|25302.96|25302.96|25310.47|25310.47|25302.96|25302.96|0
1614155270000|2021-02-24 08:27:50|25300.19|25300.19|25302.96|25302.96|25302.96|25302.96|25300.19|25300.19|0
1614155280000|2021-02-24 08:28:00|25303.19|25303.19|25303.19|25303.19|25303.87|25303.87|25303.19|25303.19|0
1614155290000|2021-02-24 08:28:10|25302.96|25302.96|25295.15|25295.15|25302.96|25302.96|25295.15|25295.15|0
1614155300000|2021-02-24 08:28:20|25294.7|25294.7|25279.33|25279.33|25294.7|25294.7|25275.19|25275.19|0
1614155310000|2021-02-24 08:28:30|25276.68|25276.68|25274.33|25274.33|25276.68|25276.68|25274.33|25274.33|0
1614155320000|2021-02-24 08:28:40|25273.55|25273.55|25270.78|25270.78|25273.55|25273.55|25270.78|25270.78|0
1614155330000|2021-02-24 08:28:50|25269.21|25269.21|25263.37|25263.37|25269.21|25269.21|25259.28|25259.28|0
1614155340000|2021-02-24 08:29:00|25261.8|25261.8|25259.05|25259.05|25261.8|25261.8|25259.05|25259.05|0
1614155350000|2021-02-24 08:29:10|25257.73|25257.73|25249.9|25249.9|25259.84|25259.84|25249.9|25249.9|0
1614155360000|2021-02-24 08:29:20|25251.29|25251.29|25248.63|25248.63|25255.43|25255.43|25245.86|25245.86|0
1614155370000|2021-02-24 08:29:30|25250.98|25250.98|25241.59|25241.59|25252.3|25252.3|25241.59|25241.59|0
1614155380000|2021-02-24 08:29:40|25242.92|25242.92|25232.56|25232.56|25242.92|25242.92|25232.56|25232.56|0
1614155390000|2021-02-24 08:29:50|25236.01|25236.01|25240.6|25240.6|25240.96|25240.96|25236.01|25236.01|0
1614155400000|2021-02-24 08:30:00|25240.15|25240.15|25246.11|25246.11|25246.11|25246.11|25240.15|25240.15|0
1614155410000|2021-02-24 08:30:10|25247.48|25247.48|25242.37|25242.37|25251.52|25251.52|25242.37|25242.37|0
1614155420000|2021-02-24 08:30:20|25236.58|25236.58|25237.36|25237.36|25237.36|25237.36|25236.58|25236.58|0
1614155430000|2021-02-24 08:30:30|25236.04|25236.04|25227.28|25227.28|25236.04|25236.04|25225.78|25225.78|0
1614155440000|2021-02-24 08:30:40|25231.44|25231.44|25239.81|25239.81|25239.81|25239.81|25230.99|25230.99|0
1614155450000|2021-02-24 08:30:50|25243.96|25243.96|25243.96|25243.96|25243.96|25243.96|25243.18|25243.18|0
1614155460000|2021-02-24 08:31:00|25243.18|25243.18|25245.44|25245.44|25245.44|25245.44|25243.18|25243.18|0
1614155470000|2021-02-24 08:31:10|25246.13|25246.13|25248.14|25248.14|25248.14|25248.14|25246.13|25246.13|0
1614155480000|2021-02-24 08:31:20|25247.45|25247.45|25263.53|25263.53|25263.53|25263.53|25245.58|25245.58|0
1614155490000|2021-02-24 08:31:30|25263.47|25263.47|25268.3|25268.3|25268.3|25268.3|25263.47|25263.47|0
1614155500000|2021-02-24 08:31:40|25265.53|25265.53|25260.94|25260.94|25265.76|25265.76|25260.94|25260.94|0
1614155510000|2021-02-24 08:31:50|25262.32|25262.32|25285.57|25285.57|25285.57|25285.57|25261.16|25261.16|0
1614155520000|2021-02-24 08:32:00|25286.9|25286.9|25285.55|25285.55|25288.2|25288.2|25285.49|25285.49|0
1614155530000|2021-02-24 08:32:10|25284.76|25284.76|25273.21|25273.21|25284.76|25284.76|25272.42|25272.42|0
1614155540000|2021-02-24 08:32:20|25270.44|25270.44|25264.83|25264.83|25270.44|25270.44|25263.23|25263.23|0
1614155550000|2021-02-24 08:32:30|25266.2|25266.2|25274.67|25274.67|25274.9|25274.9|25266.2|25266.2|0
1614155560000|2021-02-24 08:32:40|25276.05|25276.05|25266.14|25266.14|25276.05|25276.05|25266.05|25266.05|0
1614155570000|2021-02-24 08:32:50|25267.53|25267.53|25269.27|25269.27|25269.27|25269.27|25266.2|25266.2|0
1614155580000|2021-02-24 08:33:00|25270.84|25270.84|25273.54|25273.54|25273.54|25273.54|25270.84|25270.84|0
1614155590000|2021-02-24 08:33:10|25268.04|25268.04|25253.7|25253.7|25268.04|25268.04|25253.7|25253.7|0
1614155600000|2021-02-24 08:33:20|25254.48|25254.48|25261.06|25261.06|25261.06|25261.06|25252.31|25252.31|0
1614155610000|2021-02-24 08:33:30|25262.45|25262.45|25260.44|25260.44|25262.45|25262.45|25260.38|25260.38|0
1614155620000|2021-02-24 08:33:40|25257.3|25257.3|25267.51|25267.51|25267.51|25267.51|25255.66|25255.66|0
1614155630000|2021-02-24 08:33:50|25268.84|25268.84|25269.53|25269.53|25273.65|25273.65|25268.84|25268.84|0
1614155640000|2021-02-24 08:34:00|25269.98|25269.98|25280.63|25280.63|25280.63|25280.63|25269.98|25269.98|0
1614155650000|2021-02-24 08:34:10|25282.98|25282.98|25282.92|25282.92|25282.98|25282.98|25281.59|25281.59|0
1614155660000|2021-02-24 08:34:20|25284.3|25284.3|25286.47|25286.47|25287.85|25287.85|25284.3|25284.3|0
1614155670000|2021-02-24 08:34:30|25287.8|25287.8|25278.94|25278.94|25287.8|25287.8|25278.94|25278.94|0
1614155680000|2021-02-24 08:34:40|25280.27|25280.27|25285.53|25285.53|25285.53|25285.53|25280.05|25280.05|0
1614155690000|2021-02-24 08:34:50|25284.21|25284.21|25283.51|25283.51|25286.27|25286.27|25282.13|25282.13|0
1614155700000|2021-02-24 08:35:00|25283.6|25283.6|25284.69|25284.69|25284.98|25284.98|25283.6|25283.6|0
1614155710000|2021-02-24 08:35:10|25280.28|25280.28|25279.18|25279.18|25280.28|25280.28|25278.95|25278.95|0
1614155720000|2021-02-24 08:35:20|25277.79|25277.79|25275.03|25275.03|25277.79|25277.79|25275.03|25275.03|0
1614155730000|2021-02-24 08:35:30|25273.65|25273.65|25273.65|25273.65|25273.65|25273.65|25273.65|25273.65|0
1614155740000|2021-02-24 08:35:40|25274.98|25274.98|25273.78|25273.78|25279.07|25279.07|25273.78|25273.78|0
1614155750000|2021-02-24 08:35:50|25273.56|25273.56|25269.39|25269.39|25274.93|25274.93|25269.39|25269.39|0
1614155760000|2021-02-24 08:36:00|25263.61|25263.61|25242.42|25242.42|25263.61|25263.61|25242.42|25242.42|0
1614155770000|2021-02-24 08:36:10|25245.16|25245.16|25237.8|25237.8|25245.85|25245.85|25237.8|25237.8|0
1614155780000|2021-02-24 08:36:20|25235.05|25235.05|25233.31|25233.31|25235.05|25235.05|25231.74|25231.74|0
1614155790000|2021-02-24 08:36:30|25232.52|25232.52|25238.16|25238.16|25238.16|25238.16|25232.52|25232.52|0
1614155800000|2021-02-24 08:36:40|25237.94|25237.94|25241.58|25241.58|25242.27|25242.27|25237.94|25237.94|0
1614155810000|2021-02-24 08:36:50|25241.86|25241.86|25243.93|25243.93|25243.93|25243.93|25241.86|25241.86|0
1614155820000|2021-02-24 08:37:00|25245.4|25245.4|25252.48|25252.48|25252.48|25252.48|25245.4|25245.4|0
1614155830000|2021-02-24 08:37:10|25250.42|25250.42|25259.3|25259.3|25259.99|25259.99|25250.42|25250.42|0
1614155840000|2021-02-24 08:37:20|25256.41|25256.41|25252.17|25252.17|25256.41|25256.41|25252.17|25252.17|0
1614155850000|2021-02-24 08:37:30|25251.26|25251.26|25251.26|25251.26|25251.26|25251.26|25251.26|25251.26|0
1614155860000|2021-02-24 08:37:40|25250.81|25250.81|25248.77|25248.77|25250.81|25250.81|25248.77|25248.77|0
1614155870000|2021-02-24 08:37:50|25244.74|25244.74|25228.84|25228.84|25244.74|25244.74|25228.84|25228.84|0
1614155880000|2021-02-24 08:38:00|25230.17|25230.17|25220.83|25220.83|25230.95|25230.95|25218.82|25218.82|0
1614155890000|2021-02-24 08:38:10|25220.79|25220.79|25221.46|25221.46|25221.46|25221.46|25219.34|25219.34|0
1614155900000|2021-02-24 08:38:20|25222.78|25222.78|25230.01|25230.01|25230.01|25230.01|25220.13|25220.13|0
1614155910000|2021-02-24 08:38:30|25229.23|25229.23|25234.07|25234.07|25242.18|25242.18|25229.23|25229.23|0
1614155920000|2021-02-24 08:38:40|25230.09|25230.09|25240.87|25240.87|25240.87|25240.87|25230.09|25230.09|0
1614155930000|2021-02-24 08:38:50|25241.1|25241.1|25242.42|25242.42|25242.42|25242.42|25241.1|25241.1|0
1614155940000|2021-02-24 08:39:00|25250.73|25250.73|25252.54|25252.54|25252.54|25252.54|25247.73|25247.73|0
1614155950000|2021-02-24 08:39:10|25249.41|25249.41|25247.01|25247.01|25249.41|25249.41|25245.4|25245.4|0
1614155960000|2021-02-24 08:39:20|25244.36|25244.36|25245.68|25245.68|25245.68|25245.68|25244.36|25244.36|0
1614155970000|2021-02-24 08:39:30|25245.75|25245.75|25242.98|25242.98|25245.75|25245.75|25242.98|25242.98|0
1614155980000|2021-02-24 08:39:40|25245.63|25245.63|25245.63|25245.63|25245.63|25245.63|25245.63|25245.63|0
1614155990000|2021-02-24 08:39:50|25242.5|25242.5|25242.5|25242.5|25242.5|25242.5|25242.5|25242.5|0
1614156000000|2021-02-24 08:40:00|25242.05|25242.05|25241.96|25241.96|25242.05|25242.05|25241.36|25241.36|0
1614156010000|2021-02-24 08:40:10|25231.69|25231.69|25212.83|25212.83|25231.69|25231.69|25212.05|25212.05|0
1614156020000|2021-02-24 08:40:20|25213.52|25213.52|25221.49|25221.49|25221.49|25221.49|25213.52|25213.52|0
1614156030000|2021-02-24 08:40:30|25221.05|25221.05|25222.61|25222.61|25222.61|25222.61|25219.67|25219.67|0
1614156040000|2021-02-24 08:40:40|25224.18|25224.18|25232.13|25232.13|25232.13|25232.13|25224.18|25224.18|0
1614156050000|2021-02-24 08:40:50|25232.36|25232.36|25233.52|25233.52|25233.74|25233.74|25232.36|25232.36|0
1614156060000|2021-02-24 08:41:00|25233.74|25233.74|25230.98|25230.98|25233.74|25233.74|25230.98|25230.98|0
1614156070000|2021-02-24 08:41:10|25233.63|25233.63|25233.18|25233.18|25233.85|25233.85|25233.18|25233.18|0
1614156080000|2021-02-24 08:41:20|25234.51|25234.51|25230.39|25230.39|25234.51|25234.51|25230.39|25230.39|0
1614156090000|2021-02-24 08:41:30|25229.61|25229.61|25237.58|25237.58|25237.58|25237.58|25229.61|25229.61|0
1614156100000|2021-02-24 08:41:40|25240.23|25240.23|25237.41|25237.41|25241.9|25241.9|25237.41|25237.41|0
1614156110000|2021-02-24 08:41:50|25236.03|25236.03|25236.03|25236.03|25236.03|25236.03|25236.03|25236.03|0
1614156120000|2021-02-24 08:42:00|25236.47|25236.47|25229.89|25229.89|25236.47|25236.47|25229.89|25229.89|0
1614156130000|2021-02-24 08:42:10|25230.57|25230.57|25230|25230|25230.57|25230.57|25230|25230|0
1614156140000|2021-02-24 08:42:20|25230.04|25230.04|25234.38|25234.38|25234.38|25234.38|25223.96|25223.96|0
1614156150000|2021-02-24 08:42:30|25237.15|25237.15|25237.15|25237.15|25237.15|25237.15|25237.15|25237.15|0
1614156160000|2021-02-24 08:42:40|25234.38|25234.38|25234.61|25234.61|25234.61|25234.61|25234.38|25234.38|0
1614156170000|2021-02-24 08:42:50|25230.51|25230.51|25231.13|25231.13|25231.13|25231.13|25227.96|25227.96|0
1614156180000|2021-02-24 08:43:00|25230.91|25230.91|25227.16|25227.16|25230.91|25230.91|25227.16|25227.16|0
1614156190000|2021-02-24 08:43:10|25225.6|25225.6|25215.93|25215.93|25225.6|25225.6|25215.93|25215.93|0
1614156200000|2021-02-24 08:43:20|25215.86|25215.86|25215.86|25215.86|25215.86|25215.86|25215.86|25215.86|0
1614156210000|2021-02-24 08:43:30|25213.11|25213.11|25213.11|25213.11|25213.11|25213.11|25212.43|25212.43|0
1614156220000|2021-02-24 08:43:40|25210.46|25210.46|25213.11|25213.11|25213.11|25213.11|25208.71|25208.71|0
1614156230000|2021-02-24 08:43:50|25210.76|25210.76|25210.76|25210.76|25210.76|25210.76|25210.76|25210.76|0
1614156240000|2021-02-24 08:44:00|25209.38|25209.38|25217.52|25217.52|25217.52|25217.52|25206.62|25206.62|0
1614156250000|2021-02-24 08:44:10|25215.17|25215.17|25215.17|25215.17|25215.17|25215.17|25215.17|25215.17|0
1614156260000|2021-02-24 08:44:20|25213.8|25213.8|25219.16|25219.16|25219.16|25219.16|25213.8|25213.8|0
1614156270000|2021-02-24 08:44:30|25217.84|25217.84|25215.46|25215.46|25218.03|25218.03|25215.46|25215.46|0
1614156280000|2021-02-24 08:44:40|25215.9|25215.9|25220.64|25220.64|25220.64|25220.64|25215.9|25215.9|0
1614156290000|2021-02-24 08:44:50|25218.56|25218.56|25218.78|25218.78|25218.78|25218.78|25218.56|25218.56|0
1614156300000|2021-02-24 08:45:00|25219|25219|25219.44|25219.44|25219.44|25219.44|25219|25219|0
1614156310000|2021-02-24 08:45:10|25218.66|25218.66|25215.95|25215.95|25218.66|25218.66|25215.95|25215.95|0
1614156320000|2021-02-24 08:45:20|25216.17|25216.17|25220.84|25220.84|25220.84|25220.84|25215.48|25215.48|0
1614156330000|2021-02-24 08:45:30|25220.75|25220.75|25221.19|25221.19|25221.19|25221.19|25220.75|25220.75|0
1614156340000|2021-02-24 08:45:40|25220.97|25220.97|25230.15|25230.15|25230.34|25230.34|25220.97|25220.97|0
1614156350000|2021-02-24 08:45:50|25227.56|25227.56|25227.56|25227.56|25227.56|25227.56|25227.56|25227.56|0
1614156360000|2021-02-24 08:46:00|25222.73|25222.73|25218.32|25218.32|25222.73|25222.73|25213.91|25213.91|0
1614156370000|2021-02-24 08:46:10|25216.25|25216.25|25218.61|25218.61|25218.61|25218.61|25216.25|25216.25|0
1614156380000|2021-02-24 08:46:20|25219.39|25219.39|25217.36|25217.36|25223.54|25223.54|25217.36|25217.36|0
1614156390000|2021-02-24 08:46:30|25217.14|25217.14|25211.42|25211.42|25217.14|25217.14|25206.25|25206.25|0
1614156400000|2021-02-24 08:46:40|25213.78|25213.78|25213.83|25213.83|25215.16|25215.16|25211.73|25211.73|0
1614156410000|2021-02-24 08:46:50|25213.15|25213.15|25212.61|25212.61|25213.93|25213.93|25212.61|25212.61|0
1614156420000|2021-02-24 08:47:00|25212.75|25212.75|25214.86|25214.86|25214.86|25214.86|25212.75|25212.75|0
1614156430000|2021-02-24 08:47:10|25216.92|25216.92|25224.81|25224.81|25227.75|25227.75|25216.92|25216.92|0
1614156440000|2021-02-24 08:47:20|25226.14|25226.14|25226.92|25226.92|25226.92|25226.92|25226.14|25226.14|0
1614156450000|2021-02-24 08:47:30|25222.22|25222.22|25215.46|25215.46|25222.22|25222.22|25215.46|25215.46|0
1614156460000|2021-02-24 08:47:40|25211.42|25211.42|25202.76|25202.76|25211.42|25211.42|25202.76|25202.76|0
1614156470000|2021-02-24 08:47:50|25201.44|25201.44|25194.97|25194.97|25201.44|25201.44|25194.97|25194.97|0
1614156480000|2021-02-24 08:48:00|25193.64|25193.64|25192.32|25192.32|25195.75|25195.75|25192.32|25192.32|0
1614156490000|2021-02-24 08:48:10|25194.97|25194.97|25196.54|25196.54|25196.54|25196.54|25194.97|25194.97|0
1614156500000|2021-02-24 08:48:20|25199.3|25199.3|25203.52|25203.52|25203.52|25203.52|25199.3|25199.3|0
1614156510000|2021-02-24 08:48:30|25204.91|25204.91|25208.44|25208.44|25208.44|25208.44|25204.81|25204.81|0
1614156520000|2021-02-24 08:48:40|25208.98|25208.98|25208.9|25208.9|25209.68|25209.68|25208.3|25208.3|0
1614156530000|2021-02-24 08:48:50|25208.45|25208.45|25216.36|25216.36|25216.36|25216.36|25208.45|25208.45|0
1614156540000|2021-02-24 08:49:00|25217.74|25217.74|25204.73|25204.73|25217.74|25217.74|25204.73|25204.73|0
1614156550000|2021-02-24 08:49:10|25204.66|25204.66|25202.65|25202.65|25204.66|25204.66|25202.65|25202.65|0
1614156560000|2021-02-24 08:49:20|25204.22|25204.22|25207.24|25207.24|25207.37|25207.37|25204.22|25204.22|0
1614156570000|2021-02-24 08:49:30|25208.02|25208.02|25207.24|25207.24|25208.02|25208.02|25207.24|25207.24|0
1614156580000|2021-02-24 08:49:40|25205.85|25205.85|25201.15|25201.15|25205.85|25205.85|25199.82|25199.82|0
1614156590000|2021-02-24 08:49:50|25209.71|25209.71|25210.59|25210.59|25212.16|25212.16|25209.02|25209.02|0
1614156600000|2021-02-24 08:50:00|25209.27|25209.27|25202.44|25202.44|25209.27|25209.27|25202.44|25202.44|0
1614156610000|2021-02-24 08:50:10|25205.09|25205.09|25204.92|25204.92|25205.15|25205.15|25204.7|25204.7|0
1614156620000|2021-02-24 08:50:20|25206.25|25206.25|25212.28|25212.28|25212.45|25212.45|25206.25|25206.25|0
1614156630000|2021-02-24 08:50:30|25215.96|25215.96|25220.18|25220.18|25223.07|25223.07|25215.96|25215.96|0
1614156640000|2021-02-24 08:50:40|25219.39|25219.39|25205.53|25205.53|25219.39|25219.39|25205.3|25205.3|0
1614156650000|2021-02-24 08:50:50|25204.86|25204.86|25207.01|25207.01|25207.01|25207.01|25204.86|25204.86|0
1614156660000|2021-02-24 08:51:00|25205.69|25205.69|25217.23|25217.23|25217.23|25217.23|25205.69|25205.69|0
1614156670000|2021-02-24 08:51:10|25217.41|25217.41|25235.45|25235.45|25235.45|25235.45|25217.41|25217.41|0
1614156680000|2021-02-24 08:51:20|25234.66|25234.66|25233.67|25233.67|25235.01|25235.01|25232.3|25232.3|0
1614156690000|2021-02-24 08:51:30|25232.89|25232.89|25235.44|25235.44|25235.44|25235.44|25232.11|25232.11|0
1614156700000|2021-02-24 08:51:40|25235.9|25235.9|25239.33|25239.33|25239.33|25239.33|25235.9|25235.9|0
1614156710000|2021-02-24 08:51:50|25240.65|25240.65|25250.5|25250.5|25250.5|25250.5|25240.65|25240.65|0
1614156720000|2021-02-24 08:52:00|25250.28|25250.28|25254.51|25254.51|25254.51|25254.51|25250.28|25250.28|0
1614156730000|2021-02-24 08:52:10|25254.75|25254.75|25257.14|25257.14|25258.58|25258.58|25254.75|25254.75|0
1614156740000|2021-02-24 08:52:20|25257.32|25257.32|25261.98|25261.98|25261.98|25261.98|25257.32|25257.32|0
1614156750000|2021-02-24 08:52:30|25266.11|25266.11|25267.97|25267.97|25269.54|25269.54|25266.11|25266.11|0
1614156760000|2021-02-24 08:52:40|25268.76|25268.76|25264.2|25264.2|25268.76|25268.76|25263.44|25263.44|0
1614156770000|2021-02-24 08:52:50|25264.98|25264.98|25273.17|25273.17|25273.17|25273.17|25264.98|25264.98|0
1614156780000|2021-02-24 08:53:00|25275.23|25275.23|25261.56|25261.56|25276.6|25276.6|25261.56|25261.56|0
1614156790000|2021-02-24 08:53:10|25262.01|25262.01|25263.18|25263.18|25263.18|25263.18|25262.01|25262.01|0
1614156800000|2021-02-24 08:53:20|25265.53|25265.53|25266.92|25266.92|25266.92|25266.92|25264.21|25264.21|0
1614156810000|2021-02-24 08:53:30|25266.99|25266.99|25266.01|25266.01|25271.13|25271.13|25266.01|25266.01|0
1614156820000|2021-02-24 08:53:40|25267.39|25267.39|25269.7|25269.7|25269.7|25269.7|25267.39|25267.39|0
1614156830000|2021-02-24 08:53:50|25269.51|25269.51|25268.41|25268.41|25270.19|25270.19|25268.41|25268.41|0
1614156840000|2021-02-24 08:54:00|25264.97|25264.97|25264.97|25264.97|25265.75|25265.75|25263.59|25263.59|0
1614156850000|2021-02-24 08:54:10|25264.74|25264.74|25265.53|25265.53|25265.53|25265.53|25264.74|25264.74|0
1614156860000|2021-02-24 08:54:20|25261.5|25261.5|25261.21|25261.21|25262.19|25262.19|25261.21|25261.21|0
1614156870000|2021-02-24 08:54:30|25259.89|25259.89|25259|25259|25263.08|25263.08|25257.68|25257.68|0
1614156880000|2021-02-24 08:54:40|25259.23|25259.23|25261.48|25261.48|25261.48|25261.48|25259.23|25259.23|0
1614156890000|2021-02-24 08:54:50|25262.81|25262.81|25257.76|25257.76|25262.81|25262.81|25257.76|25257.76|0
1614156900000|2021-02-24 08:55:00|25256.97|25256.97|25243.34|25243.34|25258.35|25258.35|25243.34|25243.34|0
1614156910000|2021-02-24 08:55:10|25244.72|25244.72|25247.87|25247.87|25249.44|25249.44|25244.72|25244.72|0
1614156920000|2021-02-24 08:55:20|25248.66|25248.66|25257.5|25257.5|25257.5|25257.5|25248.66|25248.66|0
1614156930000|2021-02-24 08:55:30|25256.72|25256.72|25258.44|25258.44|25258.44|25258.44|25256.72|25256.72|0
1614156940000|2021-02-24 08:55:40|25259.23|25259.23|25266.13|25266.13|25268.89|25268.89|25259.23|25259.23|0
1614156960000|2021-02-24 08:56:00|25264.74|25264.74|25259.73|25259.73|25264.74|25264.74|25259.04|25259.04|0
1614156970000|2021-02-24 08:56:10|25258.34|25258.34|25251.46|25251.46|25258.34|25258.34|25251.46|25251.46|0
1614156980000|2021-02-24 08:56:20|25251.68|25251.68|25252.46|25252.46|25252.46|25252.46|25251.68|25251.68|0
1614156990000|2021-02-24 08:56:30|25253.15|25253.15|25254.76|25254.76|25254.76|25254.76|25253.15|25253.15|0
1614157000000|2021-02-24 08:56:40|25255.54|25255.54|25266.86|25266.86|25266.86|25266.86|25255.54|25255.54|0
1614157010000|2021-02-24 08:56:50|25270.3|25270.3|25271.62|25271.62|25271.62|25271.62|25268.97|25268.97|0
1614157020000|2021-02-24 08:57:00|25272.95|25272.95|25272.26|25272.26|25272.95|25272.95|25272.26|25272.26|0
1614157030000|2021-02-24 08:57:10|25272.48|25272.48|25272.48|25272.48|25272.48|25272.48|25272.48|25272.48|0
1614157050000|2021-02-24 08:57:30|25271.7|25271.7|25272.24|25272.24|25272.24|25272.24|25266.04|25266.04|0
1614157060000|2021-02-24 08:57:40|25272.93|25272.93|25273.09|25273.09|25273.31|25273.31|25272.87|25272.87|0
1614157080000|2021-02-24 08:58:00|25274.65|25274.65|25276.65|25276.65|25276.65|25276.65|25274.59|25274.59|0
1614157090000|2021-02-24 08:58:10|25273.9|25273.9|25273.12|25273.12|25273.9|25273.9|25273.12|25273.12|0
1614157100000|2021-02-24 08:58:20|25271.11|25271.11|25273.39|25273.39|25274.17|25274.17|25267.65|25267.65|0
1614157110000|2021-02-24 08:58:30|25277.54|25277.54|25281.28|25281.28|25281.28|25281.28|25277.54|25277.54|0
1614157120000|2021-02-24 08:58:40|25282.84|25282.84|25286.87|25286.87|25286.87|25286.87|25282.84|25282.84|0
1614157130000|2021-02-24 08:58:50|25287.08|25287.08|25287.08|25287.08|25287.08|25287.08|25287.08|25287.08|0
1614157140000|2021-02-24 08:59:00|25284.72|25284.72|25283.34|25283.34|25284.72|25284.72|25283.34|25283.34|0
1614157150000|2021-02-24 08:59:10|25282.56|25282.56|25274.56|25274.56|25282.56|25282.56|25273.88|25273.88|0
1614157160000|2021-02-24 08:59:20|25272.5|25272.5|25273.04|25273.04|25273.04|25273.04|25270.93|25270.93|0
1614157170000|2021-02-24 08:59:30|25274.43|25274.43|25286.55|25286.55|25286.92|25286.92|25274.43|25274.43|0
1614157180000|2021-02-24 08:59:40|25285.16|25285.16|25294.23|25294.23|25294.23|25294.23|25285.16|25285.16|0
1614157190000|2021-02-24 08:59:50|25294.92|25294.92|25292.04|25292.04|25296.24|25296.24|25292.04|25292.04|0
1614157200000|2021-02-24 09:00:00|25290.67|25290.67|25292.92|25292.92|25292.92|25292.92|25290.67|25290.67|0
1614157210000|2021-02-24 09:00:10|25292.29|25292.29|25297.88|25297.88|25299.21|25299.21|25292.29|25292.29|0
1614157220000|2021-02-24 09:00:20|25293.64|25293.64|25272.35|25272.35|25293.64|25293.64|25271.67|25271.67|0
1614157230000|2021-02-24 09:00:30|25272.55|25272.55|25272.55|25272.55|25272.55|25272.55|25272.55|25272.55|0
1614157240000|2021-02-24 09:00:40|25273.93|25273.93|25269.42|25269.42|25275.31|25275.31|25269.42|25269.42|0
1614157250000|2021-02-24 09:00:50|25270.11|25270.11|25269.2|25269.2|25270.44|25270.44|25269.2|25269.2|0
1614157260000|2021-02-24 09:01:00|25270.59|25270.59|25274.02|25274.02|25274.02|25274.02|25270.59|25270.59|0
1614157270000|2021-02-24 09:01:10|25273.8|25273.8|25274.12|25274.12|25274.91|25274.91|25273.58|25273.58|0
1614157280000|2021-02-24 09:01:20|25274.26|25274.26|25290.43|25290.43|25290.43|25290.43|25274.26|25274.26|0
1614157290000|2021-02-24 09:01:30|25290.52|25290.52|25288.2|25288.2|25291.31|25291.31|25286.88|25286.88|0
1614157310000|2021-02-24 09:01:50|25288.99|25288.99|25290.64|25290.64|25291.1|25291.1|25288.99|25288.99|0
1614157320000|2021-02-24 09:02:00|25289.26|25289.26|25289.33|25289.33|25289.33|25289.33|25289.26|25289.26|0
1614157330000|2021-02-24 09:02:10|25289.39|25289.39|25275.28|25275.28|25289.39|25289.39|25275.28|25275.28|0
1614157340000|2021-02-24 09:02:20|25275.21|25275.21|25275.81|25275.81|25276.5|25276.5|25273.65|25273.65|0
1614157350000|2021-02-24 09:02:30|25274.25|25274.25|25271.4|25271.4|25274.25|25274.25|25271.4|25271.4|0
1614157360000|2021-02-24 09:02:40|25270.71|25270.71|25270.95|25270.95|25270.95|25270.95|25270.03|25270.03|0
1614157380000|2021-02-24 09:03:00|25268.18|25268.18|25258.66|25258.66|25268.18|25268.18|25258.66|25258.66|0
1614157390000|2021-02-24 09:03:10|25257.28|25257.28|25257.06|25257.06|25257.28|25257.28|25257.06|25257.06|0
1614157400000|2021-02-24 09:03:20|25257.75|25257.75|25257.52|25257.52|25257.75|25257.75|25257.52|25257.52|0
1614157410000|2021-02-24 09:03:30|25255.46|25255.46|25260.48|25260.48|25260.48|25260.48|25255.46|25255.46|0
1614157420000|2021-02-24 09:03:40|25261.17|25261.17|25264.7|25264.7|25264.7|25264.7|25261.17|25261.17|0
1614157440000|2021-02-24 09:04:00|25263.32|25263.32|25264.28|25264.28|25265.67|25265.67|25261.94|25261.94|0
1614157450000|2021-02-24 09:04:10|25264.51|25264.51|25264.7|25264.7|25264.7|25264.7|25264.51|25264.51|0
1614157470000|2021-02-24 09:04:30|25265.39|25265.39|25266.27|25266.27|25266.27|25266.27|25265.39|25265.39|0
1614157480000|2021-02-24 09:04:40|25266.96|25266.96|25266.77|25266.77|25266.96|25266.96|25266.77|25266.77|0
1614157490000|2021-02-24 09:04:50|25261.47|25261.47|25255.06|25255.06|25261.47|25261.47|25255.06|25255.06|0
1614157500000|2021-02-24 09:05:00|25254.61|25254.61|25248.95|25248.95|25254.61|25254.61|25248.26|25248.26|0
1614157510000|2021-02-24 09:05:10|25245.56|25245.56|25230.69|25230.69|25245.56|25245.56|25228.35|25228.35|0
1614157520000|2021-02-24 09:05:20|25230.24|25230.24|25224.25|25224.25|25230.24|25230.24|25224.25|25224.25|0
1614157530000|2021-02-24 09:05:30|25226.31|25226.31|25223.28|25223.28|25226.31|25226.31|25223.28|25223.28|0
1614157540000|2021-02-24 09:05:40|25224.6|25224.6|25216.91|25216.91|25224.6|25224.6|25216.91|25216.91|0
1614157550000|2021-02-24 09:05:50|25217.6|25217.6|25220.07|25220.07|25220.07|25220.07|25217.6|25217.6|0
1614157560000|2021-02-24 09:06:00|25219.88|25219.88|25219.41|25219.41|25221.94|25221.94|25219.41|25219.41|0
1614157570000|2021-02-24 09:06:10|25216.66|25216.66|25216.66|25216.66|25216.66|25216.66|25216.66|25216.66|0
1614157580000|2021-02-24 09:06:20|25215.33|25215.33|25215.3|25215.3|25216.9|25216.9|25215.3|25215.3|0
1614157590000|2021-02-24 09:06:30|25214.86|25214.86|25209.59|25209.59|25215.09|25215.09|25208.21|25208.21|0
1614157600000|2021-02-24 09:06:40|25213.73|25213.73|25210.88|25210.88|25213.73|25213.73|25210.88|25210.88|0
1614157610000|2021-02-24 09:06:50|25208.11|25208.11|25205.2|25205.2|25208.34|25208.34|25203.87|25203.87|0
1614157620000|2021-02-24 09:07:00|25203.87|25203.87|25205.99|25205.99|25205.99|25205.99|25202.26|25202.26|0
1614157630000|2021-02-24 09:07:10|25204.61|25204.61|25213.06|25213.06|25214.39|25214.39|25198.95|25198.95|0
1614157640000|2021-02-24 09:07:20|25215.13|25215.13|25215.13|25215.13|25215.13|25215.13|25215.13|25215.13|0
1614157660000|2021-02-24 09:07:40|25216.5|25216.5|25224.34|25224.34|25226.59|25226.59|25216.5|25216.5|0
1614157670000|2021-02-24 09:07:50|25223.01|25223.01|25220.79|25220.79|25223.01|25223.01|25219.4|25219.4|0
1614157680000|2021-02-24 09:08:00|25218.63|25218.63|25212.57|25212.57|25218.63|25218.63|25212.57|25212.57|0
1614157690000|2021-02-24 09:08:10|25211.88|25211.88|25206.86|25206.86|25211.88|25211.88|25206.86|25206.86|0
1614157700000|2021-02-24 09:08:20|25207.54|25207.54|25207.18|25207.18|25207.54|25207.54|25204.41|25204.41|0
1614157710000|2021-02-24 09:08:30|25204.53|25204.53|25201.07|25201.07|25205.21|25205.21|25201.07|25201.07|0
1614157720000|2021-02-24 09:08:40|25203.84|25203.84|25196.17|25196.17|25203.9|25203.9|25194.31|25194.31|0
1614157730000|2021-02-24 09:08:50|25196.36|25196.36|25189.14|25189.14|25197.69|25197.69|25187.81|25187.81|0
1614157740000|2021-02-24 09:09:00|25187.75|25187.75|25187.62|25187.62|25189.69|25189.69|25186.3|25186.3|0
1614157760000|2021-02-24 09:09:20|25188.31|25188.31|25187.25|25187.25|25188.63|25188.63|25187.25|25187.25|0
1614157780000|2021-02-24 09:09:40|25189.95|25189.95|25188.08|25188.08|25190.14|25190.14|25188.08|25188.08|0
1614157790000|2021-02-24 09:09:50|25187.39|25187.39|25179.66|25179.66|25187.39|25187.39|25179.66|25179.66|0
1614157800000|2021-02-24 09:10:00|25178.33|25178.33|25174.9|25174.9|25178.33|25178.33|25174.9|25174.9|0
1614157810000|2021-02-24 09:10:10|25174.12|25174.12|25176.5|25176.5|25176.5|25176.5|25174.12|25174.12|0
1614157820000|2021-02-24 09:10:20|25178.51|25178.51|25174.87|25174.87|25181.73|25181.73|25174.87|25174.87|0
1614157830000|2021-02-24 09:10:30|25176.44|25176.44|25170.59|25170.59|25176.44|25176.44|25168.42|25168.42|0
1614157840000|2021-02-24 09:10:40|25169.2|25169.2|25172.15|25172.15|25172.15|25172.15|25169.2|25169.2|0
1614157850000|2021-02-24 09:10:50|25173.48|25173.48|25170.53|25170.53|25173.48|25173.48|25170.53|25170.53|0
1614157860000|2021-02-24 09:11:00|25167.82|25167.82|25155.99|25155.99|25168.04|25168.04|25155.99|25155.99|0
1614157870000|2021-02-24 09:11:10|25155.31|25155.31|25153.03|25153.03|25155.31|25155.31|25150.92|25150.92|0
1614157880000|2021-02-24 09:11:20|25154.41|25154.41|25169|25169|25169|25169|25154.41|25154.41|0
1614157890000|2021-02-24 09:11:30|25169.12|25169.12|25180.33|25180.33|25180.33|25180.33|25169.12|25169.12|0
1614157900000|2021-02-24 09:11:40|25181.01|25181.01|25166.18|25166.18|25182.4|25182.4|25164.85|25164.85|0
1614157910000|2021-02-24 09:11:50|25165.99|25165.99|25166.94|25166.94|25166.94|25166.94|25165.99|25165.99|0
1614157920000|2021-02-24 09:12:00|25167.62|25167.62|25168.41|25168.41|25169.09|25169.09|25167.62|25167.62|0
1614157930000|2021-02-24 09:12:10|25169.09|25169.09|25183.67|25183.67|25183.67|25183.67|25169.09|25169.09|0
1614157940000|2021-02-24 09:12:20|25181.02|25181.02|25179.63|25179.63|25181.02|25181.02|25179.63|25179.63|0
1614157950000|2021-02-24 09:12:30|25176.98|25176.98|25170.49|25170.49|25177.05|25177.05|25170.49|25170.49|0
1614157960000|2021-02-24 09:12:40|25171.88|25171.88|25170.95|25170.95|25176.25|25176.25|25170.95|25170.95|0
1614157970000|2021-02-24 09:12:50|25171.4|25171.4|25153.48|25153.48|25171.4|25171.4|25153.48|25153.48|0
1614157980000|2021-02-24 09:13:00|25152.15|25152.15|25148.77|25148.77|25152.15|25152.15|25148.55|25148.55|0
1614158000000|2021-02-24 09:13:20|25150.1|25150.1|25147.26|25147.26|25150.1|25150.1|25147.26|25147.26|0
1614158010000|2021-02-24 09:13:30|25144.51|25144.51|25142.94|25142.94|25144.51|25144.51|25142.16|25142.16|0
1614158020000|2021-02-24 09:13:40|25145.71|25145.71|25147.03|25147.03|25147.03|25147.03|25145.71|25145.71|0
1614158030000|2021-02-24 09:13:50|25145.71|25145.71|25145.71|25145.71|25145.71|25145.71|25145.71|25145.71|0
1614158040000|2021-02-24 09:14:00|25142.96|25142.96|25133.27|25133.27|25142.96|25142.96|25133.27|25133.27|0
1614158050000|2021-02-24 09:14:10|25136.78|25136.78|25142.26|25142.26|25142.26|25142.26|25136.78|25136.78|0
1614158060000|2021-02-24 09:14:20|25142.04|25142.04|25136.79|25136.79|25142.04|25142.04|25136.79|25136.79|0
1614158070000|2021-02-24 09:14:30|25136.1|25136.1|25132.28|25132.28|25136.1|25136.1|25132.28|25132.28|0
1614158080000|2021-02-24 09:14:40|25133.84|25133.84|25140.99|25140.99|25143.05|25143.05|25133.84|25133.84|0
1614158090000|2021-02-24 09:14:50|25138.23|25138.23|25137.45|25137.45|25138.23|25138.23|25137.45|25137.45|0
1614158100000|2021-02-24 09:15:00|25140.16|25140.16|25172.29|25172.29|25172.29|25172.29|25140.16|25140.16|0
1614158110000|2021-02-24 09:15:10|25171.51|25171.51|25168.67|25168.67|25173.01|25173.01|25167.29|25167.29|0
1614158130000|2021-02-24 09:15:30|25170|25170|25170.78|25170.78|25170.78|25170.78|25170|25170|0
1614158140000|2021-02-24 09:15:40|25169.22|25169.22|25168.43|25168.43|25173.53|25173.53|25166.41|25166.41|0
1614158150000|2021-02-24 09:15:50|25168.19|25168.19|25171.51|25171.51|25171.51|25171.51|25167.97|25167.97|0
1614158160000|2021-02-24 09:16:00|25173.57|25173.57|25170.06|25170.06|25176.22|25176.22|25168.68|25168.68|0
1614158170000|2021-02-24 09:16:10|25170.26|25170.26|25170.26|25170.26|25170.26|25170.26|25170.26|25170.26|0
1614158180000|2021-02-24 09:16:20|25168.87|25168.87|25164.16|25164.16|25168.87|25168.87|25164.16|25164.16|0
1614158190000|2021-02-24 09:16:30|25165.49|25165.49|25165.49|25165.49|25165.49|25165.49|25165.49|25165.49|0
1614158200000|2021-02-24 09:16:40|25165.71|25165.71|25185.15|25185.15|25185.15|25185.15|25165.02|25165.02|0
1614158210000|2021-02-24 09:16:50|25184.46|25184.46|25188.97|25188.97|25188.97|25188.97|25184.46|25184.46|0
1614158220000|2021-02-24 09:17:00|25190.35|25190.35|25193.81|25193.81|25193.94|25193.94|25190.35|25190.35|0
1614158230000|2021-02-24 09:17:10|25195.38|25195.38|25206.19|25206.19|25206.19|25206.19|25195.38|25195.38|0
1614158250000|2021-02-24 09:17:30|25203.49|25203.49|25208.51|25208.51|25208.51|25208.51|25202.1|25202.1|0
1614158260000|2021-02-24 09:17:40|25211.28|25211.28|25214.77|25214.77|25214.77|25214.77|25211.28|25211.28|0
1614158270000|2021-02-24 09:17:50|25215.55|25215.55|25215.55|25215.55|25215.55|25215.55|25214.86|25214.86|0
1614158280000|2021-02-24 09:18:00|25216.92|25216.92|25233.52|25233.52|25233.52|25233.52|25216.73|25216.73|0
1614158290000|2021-02-24 09:18:10|25233.86|25233.86|25234.54|25234.54|25236.72|25236.72|25233.86|25233.86|0
1614158300000|2021-02-24 09:18:20|25235.91|25235.91|25233.84|25233.84|25235.91|25235.91|25233.84|25233.84|0
1614158310000|2021-02-24 09:18:30|25233.16|25233.16|25234.48|25234.48|25234.48|25234.48|25233.16|25233.16|0
1614158320000|2021-02-24 09:18:40|25235.26|25235.26|25242.17|25242.17|25242.96|25242.96|25235.26|25235.26|0
1614158340000|2021-02-24 09:19:00|25246.95|25246.95|25245.21|25245.21|25251.53|25251.53|25240.33|25240.33|0
1614158350000|2021-02-24 09:19:10|25243.14|25243.14|25243.83|25243.83|25243.83|25243.83|25243.14|25243.14|0
1614158360000|2021-02-24 09:19:20|25245.16|25245.16|25246.08|25246.08|25247.46|25247.46|25245.11|25245.11|0
1614158370000|2021-02-24 09:19:30|25244.76|25244.76|25239.4|25239.4|25244.76|25244.76|25239.4|25239.4|0
1614158390000|2021-02-24 09:19:50|25239.59|25239.59|25238.4|25238.4|25239.78|25239.78|25238.4|25238.4|0
1614158400000|2021-02-24 09:20:00|25238.18|25238.18|25236.08|25236.08|25240.26|25240.26|25236.08|25236.08|0
1614158410000|2021-02-24 09:20:10|25234.75|25234.75|25238.33|25238.33|25238.33|25238.33|25234.75|25234.75|0
1614158430000|2021-02-24 09:20:30|25239.12|25239.12|25244.64|25244.64|25244.64|25244.64|25239.12|25239.12|0
1614158440000|2021-02-24 09:20:40|25247.41|25247.41|25252.22|25252.22|25252.22|25252.22|25247.41|25247.41|0
1614158450000|2021-02-24 09:20:50|25253.54|25253.54|25252.17|25252.17|25253.54|25253.54|25252.17|25252.17|0
1614158460000|2021-02-24 09:21:00|25251.94|25251.94|25249.71|25249.71|25252.22|25252.22|25249.71|25249.71|0
1614158470000|2021-02-24 09:21:10|25248.15|25248.15|25247.8|25247.8|25248.15|25248.15|25242.73|25242.73|0
1614158480000|2021-02-24 09:21:20|25247.71|25247.71|25247.71|25247.71|25247.71|25247.71|25247.02|25247.02|0
1614158490000|2021-02-24 09:21:30|25250.36|25250.36|25254.38|25254.38|25254.82|25254.82|25250.36|25250.36|0
1614158500000|2021-02-24 09:21:40|25254.16|25254.16|25243.98|25243.98|25254.16|25254.16|25243.98|25243.98|0
1614158510000|2021-02-24 09:21:50|25245.55|25245.55|25249.57|25249.57|25249.57|25249.57|25245.55|25245.55|0
1614158520000|2021-02-24 09:22:00|25251.14|25251.14|25255.92|25255.92|25257.3|25257.3|25251.14|25251.14|0
1614158530000|2021-02-24 09:22:10|25257.29|25257.29|25256.52|25256.52|25257.29|25257.29|25255.13|25255.13|0
1614158540000|2021-02-24 09:22:20|25256.08|25256.08|25256.3|25256.3|25256.3|25256.3|25256.08|25256.08|0
1614158550000|2021-02-24 09:22:30|25258.36|25258.36|25263.77|25263.77|25263.77|25263.77|25258.31|25258.31|0
1614158560000|2021-02-24 09:22:40|25265.34|25265.34|25268.23|25268.23|25268.23|25268.23|25265.34|25265.34|0
1614158570000|2021-02-24 09:22:50|25267.45|25267.45|25267.45|25267.45|25267.45|25267.45|25267.45|25267.45|0
1614158580000|2021-02-24 09:23:00|25266.76|25266.76|25269.56|25269.56|25269.56|25269.56|25266.76|25266.76|0
1614158590000|2021-02-24 09:23:10|25270.25|25270.25|25269.64|25269.64|25273.67|25273.67|25269.64|25269.64|0
1614158600000|2021-02-24 09:23:20|25271.02|25271.02|25268.93|25268.93|25271.7|25271.7|25268.25|25268.25|0
1614158610000|2021-02-24 09:23:30|25269.13|25269.13|25267.56|25267.56|25269.13|25269.13|25267.56|25267.56|0
1614158620000|2021-02-24 09:23:40|25267.33|25267.33|25268.79|25268.79|25268.79|25268.79|25267.33|25267.33|0
1614158630000|2021-02-24 09:23:50|25268.72|25268.72|25269.29|25269.29|25270.64|25270.64|25268.6|25268.6|0
1614158640000|2021-02-24 09:24:00|25270.67|25270.67|25263.63|25263.63|25270.67|25270.67|25263.63|25263.63|0
1614158660000|2021-02-24 09:24:20|25264.95|25264.95|25268.38|25268.38|25268.38|25268.38|25264.07|25264.07|0
1614158670000|2021-02-24 09:24:30|25268.24|25268.24|25264.52|25264.52|25268.24|25268.24|25264.52|25264.52|0
1614158680000|2021-02-24 09:24:40|25265.21|25265.21|25268.47|25268.47|25268.47|25268.47|25264.52|25264.52|0
1614158690000|2021-02-24 09:24:50|25268.69|25268.69|25270.01|25270.01|25270.01|25270.01|25268.69|25268.69|0
1614158700000|2021-02-24 09:25:00|25268.68|25268.68|25263.82|25263.82|25268.68|25268.68|25263.82|25263.82|0
1614158710000|2021-02-24 09:25:10|25265.2|25265.2|25267.31|25267.31|25267.31|25267.31|25265.2|25265.2|0
1614158720000|2021-02-24 09:25:20|25268.63|25268.63|25277.96|25277.96|25277.96|25277.96|25268.63|25268.63|0
1614158730000|2021-02-24 09:25:30|25280.73|25280.73|25283.66|25283.66|25283.66|25283.66|25280.73|25280.73|0
1614158740000|2021-02-24 09:25:40|25286.31|25286.31|25294.26|25294.26|25298.35|25298.35|25286.31|25286.31|0
1614158750000|2021-02-24 09:25:50|25293.82|25293.82|25293.82|25293.82|25293.82|25293.82|25293.82|25293.82|0
1614158760000|2021-02-24 09:26:00|25290.43|25290.43|25282.6|25282.6|25290.43|25290.43|25282.6|25282.6|0
1614158770000|2021-02-24 09:26:10|25281.22|25281.22|25285.45|25285.45|25285.45|25285.45|25280.21|25280.21|0
1614158780000|2021-02-24 09:26:20|25285.69|25285.69|25294.21|25294.21|25294.21|25294.21|25285.55|25285.55|0
1614158790000|2021-02-24 09:26:30|25297.16|25297.16|25298.97|25298.97|25300.36|25300.36|25297.16|25297.16|0
1614158800000|2021-02-24 09:26:40|25297.65|25297.65|25296.96|25296.96|25297.65|25297.65|25296.96|25296.96|0
1614158810000|2021-02-24 09:26:50|25297.65|25297.65|25304.71|25304.71|25304.71|25304.71|25297.65|25297.65|0
1614158820000|2021-02-24 09:27:00|25305.82|25305.82|25317.09|25317.09|25317.09|25317.09|25305.82|25305.82|0
1614158830000|2021-02-24 09:27:10|25317.31|25317.31|25321.13|25321.13|25321.13|25321.13|25317.31|25317.31|0
1614158840000|2021-02-24 09:27:20|25322.45|25322.45|25325.22|25325.22|25325.22|25325.22|25322.45|25322.45|0
1614158850000|2021-02-24 09:27:30|25325|25325|25328.03|25328.03|25330.14|25330.14|25325|25325|0
1614158860000|2021-02-24 09:27:40|25328.71|25328.71|25327.93|25327.93|25328.71|25328.71|25326.06|25326.06|0
1614158870000|2021-02-24 09:27:50|25325.16|25325.16|25332.01|25332.01|25332.01|25332.01|25325.16|25325.16|0
1614158880000|2021-02-24 09:28:00|25332.69|25332.69|25337.3|25337.3|25337.3|25337.3|25332.69|25332.69|0
1614158890000|2021-02-24 09:28:10|25335.92|25335.92|25335.04|25335.04|25337.24|25337.24|25333.66|25333.66|0
1614158900000|2021-02-24 09:28:20|25335.49|25335.49|25338.4|25338.4|25338.62|25338.62|25335.49|25335.49|0
1614158910000|2021-02-24 09:28:30|25340.46|25340.46|25340.38|25340.38|25341.16|25341.16|25339.08|25339.08|0
1614158920000|2021-02-24 09:28:40|25341.07|25341.07|25341.07|25341.07|25341.07|25341.07|25341.07|25341.07|0
1614158930000|2021-02-24 09:28:50|25343.72|25343.72|25337.52|25337.52|25343.72|25343.72|25337.52|25337.52|0
1614158940000|2021-02-24 09:29:00|25336.14|25336.14|25337.53|25337.53|25337.53|25337.53|25336.14|25336.14|0
1614158960000|2021-02-24 09:29:20|25340.18|25340.18|25340.86|25340.86|25340.86|25340.86|25340.18|25340.18|0
1614158970000|2021-02-24 09:29:30|25341.55|25341.55|25346.47|25346.47|25346.47|25346.47|25341.33|25341.33|0
1614158980000|2021-02-24 09:29:40|25348.04|25348.04|25346.65|25346.65|25348.04|25348.04|25346.65|25346.65|0
1614158990000|2021-02-24 09:29:50|25345.96|25345.96|25346.16|25346.16|25346.16|25346.16|25345.96|25345.96|0
1614159000000|2021-02-24 09:30:00|25342.18|25342.18|25348.9|25348.9|25350.51|25350.51|25342.18|25342.18|0
1614159010000|2021-02-24 09:30:10|25350.28|25350.28|25350.28|25350.28|25350.28|25350.28|25350.28|25350.28|0
1614159020000|2021-02-24 09:30:20|25348.9|25348.9|25348.06|25348.06|25348.9|25348.9|25348.02|25348.02|0
1614159030000|2021-02-24 09:30:30|25346.68|25346.68|25343.15|25343.15|25346.68|25346.68|25343.15|25343.15|0
1614159040000|2021-02-24 09:30:40|25342.71|25342.71|25342.71|25342.71|25342.71|25342.71|25342.71|25342.71|0
1614159050000|2021-02-24 09:30:50|25342.9|25342.9|25342.9|25342.9|25342.9|25342.9|25342.9|25342.9|0
1614159060000|2021-02-24 09:31:00|25342.21|25342.21|25334.25|25334.25|25342.21|25342.21|25334.25|25334.25|0
1614159070000|2021-02-24 09:31:10|25333.57|25333.57|25330.22|25330.22|25333.57|25333.57|25330.22|25330.22|0
1614159080000|2021-02-24 09:31:20|25330.91|25330.91|25339.88|25339.88|25339.88|25339.88|25330.91|25330.91|0
1614159100000|2021-02-24 09:31:40|25338.51|25338.51|25338.51|25338.51|25338.51|25338.51|25338.51|25338.51|0
1614159110000|2021-02-24 09:31:50|25337.13|25337.13|25312.82|25312.82|25337.13|25337.13|25311.49|25311.49|0
1614159120000|2021-02-24 09:32:00|25314.38|25314.38|25315.71|25315.71|25315.71|25315.71|25314.38|25314.38|0
1614159130000|2021-02-24 09:32:10|25313.65|25313.65|25313.65|25313.65|25313.65|25313.65|25313.65|25313.65|0
1614159140000|2021-02-24 09:32:20|25312.96|25312.96|25307.66|25307.66|25312.96|25312.96|25306.34|25306.34|0
1614159150000|2021-02-24 09:32:30|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|0
1614159160000|2021-02-24 09:32:40|25303.59|25303.59|25302.05|25302.05|25303.59|25303.59|25302.05|25302.05|0
1614159170000|2021-02-24 09:32:50|25299.99|25299.99|25305.04|25305.04|25305.04|25305.04|25299.99|25299.99|0
1614159180000|2021-02-24 09:33:00|25304.99|25304.99|25306.54|25306.54|25306.54|25306.54|25304.99|25304.99|0
1614159190000|2021-02-24 09:33:10|25307.92|25307.92|25304.89|25304.89|25307.92|25307.92|25304.89|25304.89|0
1614159200000|2021-02-24 09:33:20|25304.2|25304.2|25305.58|25305.58|25305.58|25305.58|25304.2|25304.2|0
1614159210000|2021-02-24 09:33:30|25306.27|25306.27|25311.33|25311.33|25311.33|25311.33|25306.27|25306.27|0
1614159220000|2021-02-24 09:33:40|25311.55|25311.55|25311.99|25311.99|25311.99|25311.99|25311.55|25311.55|0
1614159230000|2021-02-24 09:33:50|25312.21|25312.21|25312.21|25312.21|25312.21|25312.21|25312.21|25312.21|0
1614159240000|2021-02-24 09:34:00|25313.58|25313.58|25314.29|25314.29|25315.05|25315.05|25309.61|25309.61|0
1614159250000|2021-02-24 09:34:10|25311.64|25311.64|25301.52|25301.52|25313.03|25313.03|25301.52|25301.52|0
1614159260000|2021-02-24 09:34:20|25299.46|25299.46|25303.79|25303.79|25303.79|25303.79|25297.3|25297.3|0
1614159270000|2021-02-24 09:34:30|25305.17|25305.17|25311.4|25311.4|25311.4|25311.4|25305.17|25305.17|0
1614159280000|2021-02-24 09:34:40|25311.84|25311.84|25311.62|25311.62|25311.84|25311.84|25311.62|25311.62|0
1614159290000|2021-02-24 09:34:50|25312.06|25312.06|25313.52|25313.52|25313.52|25313.52|25312.06|25312.06|0
1614159300000|2021-02-24 09:35:00|25313.08|25313.08|25312.86|25312.86|25313.08|25313.08|25312.86|25312.86|0
1614159320000|2021-02-24 09:35:20|25312.07|25312.07|25307.32|25307.32|25312.07|25312.07|25307.32|25307.32|0
1614159340000|2021-02-24 09:35:40|25311.44|25311.44|25312.35|25312.35|25312.35|25312.35|25311.44|25311.44|0
1614159350000|2021-02-24 09:35:50|25313.01|25313.01|25315.37|25315.37|25316.75|25316.75|25313.01|25313.01|0
1614159360000|2021-02-24 09:36:00|25316.15|25316.15|25324.26|25324.26|25324.26|25324.26|25316.15|25316.15|0
1614159370000|2021-02-24 09:36:10|25325.64|25325.64|25329.12|25329.12|25329.12|25329.12|25324.26|25324.26|0
1614159380000|2021-02-24 09:36:20|25327.75|25327.75|25328.43|25328.43|25328.43|25328.43|25327.75|25327.75|0
1614159390000|2021-02-24 09:36:30|25328.53|25328.53|25326.83|25326.83|25331.38|25331.38|25326.83|25326.83|0
1614159400000|2021-02-24 09:36:40|25325.46|25325.46|25321.22|25321.22|25325.46|25325.46|25321.22|25321.22|0
1614159410000|2021-02-24 09:36:50|25320.77|25320.77|25320.77|25320.77|25320.77|25320.77|25320.77|25320.77|0
1614159420000|2021-02-24 09:37:00|25320.71|25320.71|25320.71|25320.71|25320.71|25320.71|25320.71|25320.71|0
1614159430000|2021-02-24 09:37:10|25320.57|25320.57|25316.77|25316.77|25320.57|25320.57|25316.77|25316.77|0
1614159450000|2021-02-24 09:37:30|25315.39|25315.39|25317.05|25317.05|25317.84|25317.84|25314.7|25314.7|0
1614159460000|2021-02-24 09:37:40|25315.94|25315.94|25315.94|25315.94|25315.94|25315.94|25315.94|25315.94|0
1614159470000|2021-02-24 09:37:50|25316.18|25316.18|25316.18|25316.18|25316.18|25316.18|25316.18|25316.18|0
1614159480000|2021-02-24 09:38:00|25314.79|25314.79|25317.86|25317.86|25317.86|25317.86|25314.53|25314.53|0
1614159490000|2021-02-24 09:38:10|25318.65|25318.65|25315.65|25315.65|25319.11|25319.11|25315.53|25315.53|0
1614159500000|2021-02-24 09:38:20|25316.97|25316.97|25316.97|25316.97|25316.97|25316.97|25316.97|25316.97|0
1614159510000|2021-02-24 09:38:30|25317.19|25317.19|25316.97|25316.97|25317.19|25317.19|25316.97|25316.97|0
1614159520000|2021-02-24 09:38:40|25318.3|25318.3|25320.94|25320.94|25320.94|25320.94|25318.05|25318.05|0
1614159530000|2021-02-24 09:38:50|25319.17|25319.17|25316.52|25316.52|25319.17|25319.17|25316.52|25316.52|0
1614159560000|2021-02-24 09:39:20|25317.84|25317.84|25320.35|25320.35|25320.35|25320.35|25317.84|25317.84|0
1614159570000|2021-02-24 09:39:30|25320.22|25320.22|25316.16|25316.16|25322.38|25322.38|25316.16|25316.16|0
1614159580000|2021-02-24 09:39:40|25315.48|25315.48|25313.91|25313.91|25315.48|25315.48|25313.91|25313.91|0
1614159590000|2021-02-24 09:39:50|25313.22|25313.22|25313.22|25313.22|25313.22|25313.22|25313.22|25313.22|0
1614159600000|2021-02-24 09:40:00|25312.56|25312.56|25307.26|25307.26|25312.56|25312.56|25307.26|25307.26|0
1614159610000|2021-02-24 09:40:10|25307.7|25307.7|25311.74|25311.74|25312.41|25312.41|25307.7|25307.7|0
1614159620000|2021-02-24 09:40:20|25314.51|25314.51|25314.51|25314.51|25314.51|25314.51|25314.51|25314.51|0
1614159630000|2021-02-24 09:40:30|25320.16|25320.16|25321.77|25321.77|25321.77|25321.77|25320.16|25320.16|0
1614159650000|2021-02-24 09:40:50|25323.34|25323.34|25323.41|25323.41|25323.41|25323.41|25323.18|25323.18|0
1614159660000|2021-02-24 09:41:00|25323.13|25323.13|25326.98|25326.98|25327.26|25327.26|25323.13|25323.13|0
1614159670000|2021-02-24 09:41:10|25325.6|25325.6|25324.23|25324.23|25325.6|25325.6|25324.23|25324.23|0
1614159690000|2021-02-24 09:41:30|25327.56|25327.56|25327.56|25327.56|25327.56|25327.56|25327.56|25327.56|0
1614159700000|2021-02-24 09:41:40|25327.63|25327.63|25327.9|25327.9|25327.9|25327.9|25327.63|25327.63|0
1614159710000|2021-02-24 09:41:50|25332.05|25332.05|25351.99|25351.99|25352.23|25352.23|25332.05|25332.05|0
1614159720000|2021-02-24 09:42:00|25353.56|25353.56|25355.78|25355.78|25355.78|25355.78|25353.56|25353.56|0
1614159730000|2021-02-24 09:42:10|25355.85|25355.85|25358.68|25358.68|25360.06|25360.06|25355.85|25355.85|0
1614159740000|2021-02-24 09:42:20|25360.74|25360.74|25363.44|25363.44|25363.44|25363.44|25356.35|25356.35|0
1614159750000|2021-02-24 09:42:30|25364.99|25364.99|25375.96|25375.96|25375.96|25375.96|25364.99|25364.99|0
1614159760000|2021-02-24 09:42:40|25375.52|25375.52|25377.31|25377.31|25377.31|25377.31|25375.52|25375.52|0
1614159770000|2021-02-24 09:42:50|25377.99|25377.99|25377.99|25377.99|25377.99|25377.99|25377.99|25377.99|0
1614159780000|2021-02-24 09:43:00|25377.77|25377.77|25378.53|25378.53|25378.53|25378.53|25377.77|25377.77|0
1614159790000|2021-02-24 09:43:10|25378.75|25378.75|25374.38|25374.38|25378.75|25378.75|25374.38|25374.38|0
1614159800000|2021-02-24 09:43:20|25374.16|25374.16|25377.6|25377.6|25377.6|25377.6|25374.16|25374.16|0
1614159810000|2021-02-24 09:43:30|25378.39|25378.39|25378.39|25378.39|25378.39|25378.39|25378.39|25378.39|0
1614159820000|2021-02-24 09:43:40|25377.7|25377.7|25372.8|25372.8|25377.7|25377.7|25372.8|25372.8|0
1614159830000|2021-02-24 09:43:50|25371.41|25371.41|25355.72|25355.72|25371.41|25371.41|25355.72|25355.72|0
1614159840000|2021-02-24 09:44:00|25354.34|25354.34|25357.92|25357.92|25357.92|25357.92|25354.34|25354.34|0
1614159850000|2021-02-24 09:44:10|25358.7|25358.7|25362.54|25362.54|25363.93|25363.93|25358.7|25358.7|0
1614159860000|2021-02-24 09:44:20|25359.78|25359.78|25356.64|25356.64|25359.78|25359.78|25356.64|25356.64|0
1614159870000|2021-02-24 09:44:30|25354.58|25354.58|25349.61|25349.61|25354.58|25354.58|25349.61|25349.61|0
1614159880000|2021-02-24 09:44:40|25348.28|25348.28|25349.67|25349.67|25350.45|25350.45|25348.28|25348.28|0
1614159890000|2021-02-24 09:44:50|25351.23|25351.23|25358.4|25358.4|25358.4|25358.4|25351.23|25351.23|0
1614159900000|2021-02-24 09:45:00|25357.02|25357.02|25357.02|25357.02|25357.02|25357.02|25357.02|25357.02|0
1614159910000|2021-02-24 09:45:10|25358.34|25358.34|25359.78|25359.78|25361.08|25361.08|25358.34|25358.34|0
1614159920000|2021-02-24 09:45:20|25359.91|25359.91|25365.71|25365.71|25365.71|25365.71|25359.91|25359.91|0
1614159930000|2021-02-24 09:45:30|25365.91|25365.91|25368.67|25368.67|25368.67|25368.67|25365.91|25365.91|0
1614159940000|2021-02-24 09:45:40|25370.74|25370.74|25362.14|25362.14|25370.74|25370.74|25360.36|25360.36|0
1614159950000|2021-02-24 09:45:50|25363.46|25363.46|25365.57|25365.57|25365.57|25365.57|25363.46|25363.46|0
1614159960000|2021-02-24 09:46:00|25364.79|25364.79|25363.42|25363.42|25364.79|25364.79|25363.42|25363.42|0
1614159970000|2021-02-24 09:46:10|25362.97|25362.97|25355.02|25355.02|25362.97|25362.97|25355.02|25355.02|0
1614159980000|2021-02-24 09:46:20|25353.63|25353.63|25345.96|25345.96|25353.63|25353.63|25345.27|25345.27|0
1614159990000|2021-02-24 09:46:30|25343.17|25343.17|25343.76|25343.76|25343.76|25343.76|25342.2|25342.2|0
1614160000000|2021-02-24 09:46:40|25335.76|25335.76|25335.76|25335.76|25335.76|25335.76|25335.76|25335.76|0
1614160010000|2021-02-24 09:46:50|25335.69|25335.69|25335.85|25335.85|25335.85|25335.85|25335.63|25335.63|0
1614160020000|2021-02-24 09:47:00|25336.54|25336.54|25336.54|25336.54|25336.54|25336.54|25336.54|25336.54|0
1614160030000|2021-02-24 09:47:10|25337.92|25337.92|25338.61|25338.61|25339.3|25339.3|25337.92|25337.92|0
1614160040000|2021-02-24 09:47:20|25337.92|25337.92|25338.1|25338.1|25339.43|25339.43|25336.55|25336.55|0
1614160050000|2021-02-24 09:47:30|25338.79|25338.79|25339.7|25339.7|25339.7|25339.7|25338.79|25338.79|0
1614160060000|2021-02-24 09:47:40|25339.93|25339.93|25347.58|25347.58|25347.58|25347.58|25339.93|25339.93|0
1614160070000|2021-02-24 09:47:50|25348.05|25348.05|25339.18|25339.18|25348.05|25348.05|25339.18|25339.18|0
1614160080000|2021-02-24 09:48:00|25336.83|25336.83|25338.5|25338.5|25338.5|25338.5|25336.83|25336.83|0
1614160090000|2021-02-24 09:48:10|25339.83|25339.83|25341.15|25341.15|25341.84|25341.84|25339.83|25339.83|0
1614160100000|2021-02-24 09:48:20|25339.83|25339.83|25339.83|25339.83|25339.83|25339.83|25339.83|25339.83|0
1614160110000|2021-02-24 09:48:30|25339.69|25339.69|25339.69|25339.69|25339.69|25339.69|25339.69|25339.69|0
1614160120000|2021-02-24 09:48:40|25341.06|25341.06|25341.7|25341.7|25341.7|25341.7|25340.92|25340.92|0
1614160130000|2021-02-24 09:48:50|25343.27|25343.27|25354.97|25354.97|25354.97|25354.97|25342.49|25342.49|0
1614160140000|2021-02-24 09:49:00|25356.3|25356.3|25362.41|25362.41|25362.41|25362.41|25356.3|25356.3|0
1614160150000|2021-02-24 09:49:10|25363.1|25363.1|25371.09|25371.09|25371.09|25371.09|25363.1|25363.1|0
1614160160000|2021-02-24 09:49:20|25373.84|25373.84|25373.84|25373.84|25373.84|25373.84|25373.84|25373.84|0
1614160170000|2021-02-24 09:49:30|25372.47|25372.47|25370.96|25370.96|25372.47|25372.47|25370.05|25370.05|0
1614160180000|2021-02-24 09:49:40|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|25369.63|0
1614160190000|2021-02-24 09:49:50|25368.31|25368.31|25369.09|25369.09|25369.09|25369.09|25368.31|25368.31|0
1614160200000|2021-02-24 09:50:00|25368.9|25368.9|25373.75|25373.75|25373.75|25373.75|25367.53|25367.53|0
1614160210000|2021-02-24 09:50:10|25375.07|25375.07|25375.07|25375.07|25375.07|25375.07|25375.07|25375.07|0
1614160220000|2021-02-24 09:50:20|25376.4|25376.4|25376.4|25376.4|25376.4|25376.4|25376.4|25376.4|0
1614160230000|2021-02-24 09:50:30|25375.61|25375.61|25374.29|25374.29|25377|25377|25374.29|25374.29|0
1614160250000|2021-02-24 09:50:50|25374.98|25374.98|25374.79|25374.79|25374.98|25374.98|25374.79|25374.79|0
1614160260000|2021-02-24 09:51:00|25375.57|25375.57|25382.91|25382.91|25382.91|25382.91|25375.08|25375.08|0
1614160270000|2021-02-24 09:51:10|25385.76|25385.76|25386.42|25386.42|25386.42|25386.42|25385.76|25385.76|0
1614160280000|2021-02-24 09:51:20|25389.19|25389.19|25386.41|25386.41|25389.19|25389.19|25386.41|25386.41|0
1614160300000|2021-02-24 09:51:40|25383.76|25383.76|25376.26|25376.26|25383.76|25383.76|25376.25|25376.25|0
1614160310000|2021-02-24 09:51:50|25378.61|25378.61|25386.39|25386.39|25386.39|25386.39|25377.82|25377.82|0
1614160320000|2021-02-24 09:52:00|25387.17|25387.17|25387.39|25387.39|25387.39|25387.39|25386.39|25386.39|0
1614160330000|2021-02-24 09:52:10|25386.01|25386.01|25388.18|25388.18|25388.18|25388.18|25386.01|25386.01|0
1614160340000|2021-02-24 09:52:20|25388.96|25388.96|25390.34|25390.34|25390.34|25390.34|25388.96|25388.96|0
1614160350000|2021-02-24 09:52:30|25390.57|25390.57|25392.13|25392.13|25392.13|25392.13|25390.57|25390.57|0
1614160360000|2021-02-24 09:52:40|25392.82|25392.82|25392.82|25392.82|25392.82|25392.82|25392.82|25392.82|0
1614160370000|2021-02-24 09:52:50|25393.01|25393.01|25392.23|25392.23|25393.01|25393.01|25392.23|25392.23|0
1614160380000|2021-02-24 09:53:00|25388.49|25388.49|25390.32|25390.32|25390.32|25390.32|25388.49|25388.49|0
1614160390000|2021-02-24 09:53:10|25391.64|25391.64|25391.64|25391.64|25391.64|25391.64|25391.64|25391.64|0
1614160400000|2021-02-24 09:53:20|25393.02|25393.02|25394.4|25394.4|25395.79|25395.79|25393.02|25393.02|0
1614160410000|2021-02-24 09:53:30|25394.34|25394.34|25394.27|25394.27|25394.34|25394.34|25394.27|25394.27|0
1614160420000|2021-02-24 09:53:40|25395.65|25395.65|25395.26|25395.26|25395.65|25395.65|25395.26|25395.26|0
1614160430000|2021-02-24 09:53:50|25396.59|25396.59|25398.94|25398.94|25399.72|25399.72|25396.59|25396.59|0
1614160440000|2021-02-24 09:54:00|25395.13|25395.13|25393.75|25393.75|25397.19|25397.19|25393.75|25393.75|0
1614160470000|2021-02-24 09:54:30|25391.4|25391.4|25390.15|25390.15|25392.18|25392.18|25389.53|25389.53|0
1614160480000|2021-02-24 09:54:40|25390.6|25390.6|25392.38|25392.38|25393.31|25393.31|25390.6|25390.6|0
1614160500000|2021-02-24 09:55:00|25392.39|25392.39|25393.86|25393.86|25393.86|25393.86|25392.39|25392.39|0
1614160510000|2021-02-24 09:55:10|25393.2|25393.2|25393.98|25393.98|25393.98|25393.98|25393.2|25393.2|0
1614160520000|2021-02-24 09:55:20|25393.2|25393.2|25387.53|25387.53|25393.2|25393.2|25387.53|25387.53|0
1614160530000|2021-02-24 09:55:30|25387.48|25387.48|25388.82|25388.82|25389.6|25389.6|25384.78|25384.78|0
1614160540000|2021-02-24 09:55:40|25391.07|25391.07|25391.95|25391.95|25393.14|25393.14|25390.37|25390.37|0
1614160550000|2021-02-24 09:55:50|25391.76|25391.76|25391.29|25391.29|25391.76|25391.76|25391.29|25391.29|0
1614160560000|2021-02-24 09:56:00|25391.38|25391.38|25391.16|25391.16|25391.38|25391.38|25391.16|25391.16|0
1614160570000|2021-02-24 09:56:10|25389.78|25389.78|25390|25390|25390|25390|25389.78|25389.78|0
1614160580000|2021-02-24 09:56:20|25389.22|25389.22|25388.77|25388.77|25389.22|25389.22|25388.77|25388.77|0
1614160590000|2021-02-24 09:56:30|25389.05|25389.05|25389.05|25389.05|25389.05|25389.05|25389.05|25389.05|0
1614160600000|2021-02-24 09:56:40|25389.27|25389.27|25386.38|25386.38|25389.27|25389.27|25386.38|25386.38|0
1614160610000|2021-02-24 09:56:50|25385.69|25385.69|25385.32|25385.32|25385.69|25385.69|25382.98|25382.98|0
1614160620000|2021-02-24 09:57:00|25386.1|25386.1|25386.32|25386.32|25386.32|25386.32|25386.1|25386.1|0
1614160630000|2021-02-24 09:57:10|25385.63|25385.63|25385.63|25385.63|25385.63|25385.63|25385.63|25385.63|0
1614160640000|2021-02-24 09:57:20|25386.42|25386.42|25387.55|25387.55|25390.31|25390.31|25386.42|25386.42|0
1614160650000|2021-02-24 09:57:30|25388.93|25388.93|25388.43|25388.43|25390.25|25390.25|25388.43|25388.43|0
1614160660000|2021-02-24 09:57:40|25388.65|25388.65|25390.03|25390.03|25390.03|25390.03|25388.65|25388.65|0
1614160670000|2021-02-24 09:57:50|25389.81|25389.81|25387.69|25387.69|25391.2|25391.2|25386.37|25386.37|0
1614160680000|2021-02-24 09:58:00|25388.38|25388.38|25392.17|25392.17|25393.99|25393.99|25388.38|25388.38|0
1614160690000|2021-02-24 09:58:10|25391.38|25391.38|25392.95|25392.95|25392.95|25392.95|25391.38|25391.38|0
1614160700000|2021-02-24 09:58:20|25393.64|25393.64|25392.07|25392.07|25393.64|25393.64|25392.07|25392.07|0
1614160720000|2021-02-24 09:58:40|25389.42|25389.42|25390.52|25390.52|25390.75|25390.75|25389.42|25389.42|0
1614160730000|2021-02-24 09:58:50|25394.86|25394.86|25396.24|25396.24|25396.24|25396.24|25394.08|25394.08|0
1614160750000|2021-02-24 09:59:10|25395.46|25395.46|25394.58|25394.58|25396.14|25396.14|25394.58|25394.58|0
1614160760000|2021-02-24 09:59:20|25393.19|25393.19|25392.51|25392.51|25393.19|25393.19|25392.51|25392.51|0
1614160770000|2021-02-24 09:59:30|25391.18|25391.18|25391.18|25391.18|25391.18|25391.18|25391.18|25391.18|0
1614160780000|2021-02-24 09:59:40|25390.96|25390.96|25390.96|25390.96|25390.96|25390.96|25390.96|25390.96|0
1614160790000|2021-02-24 09:59:50|25390.27|25390.27|25389.65|25389.65|25390.4|25390.4|25389.65|25389.65|0
1614160800000|2021-02-24 10:00:00|25389.79|25389.79|25389.25|25389.25|25390.57|25390.57|25389.25|25389.25|0
1614160810000|2021-02-24 10:00:10|25389.44|25389.44|25389.44|25389.44|25389.44|25389.44|25389.22|25389.22|0
1614160820000|2021-02-24 10:00:20|25386.79|25386.79|25386.79|25386.79|25386.79|25386.79|25386.79|25386.79|0
1614160830000|2021-02-24 10:00:30|25387.57|25387.57|25388.36|25388.36|25388.36|25388.36|25387.57|25387.57|0
1614160850000|2021-02-24 10:00:50|25388.81|25388.81|25389.59|25389.59|25389.59|25389.59|25388.81|25388.81|0
1614160860000|2021-02-24 10:01:00|25390.98|25390.98|25387|25387|25392.15|25392.15|25387|25387|0
1614160870000|2021-02-24 10:01:10|25388.38|25388.38|25392.47|25392.47|25392.47|25392.47|25388.38|25388.38|0
1614160880000|2021-02-24 10:01:20|25392.91|25392.91|25392.69|25392.69|25392.91|25392.91|25392.69|25392.69|0
1614160890000|2021-02-24 10:01:30|25392.01|25392.01|25392.01|25392.01|25392.01|25392.01|25392.01|25392.01|0
1614160900000|2021-02-24 10:01:40|25393.38|25393.38|25393.38|25393.38|25393.38|25393.38|25393.38|25393.38|0
1614160920000|2021-02-24 10:02:00|25393.45|25393.45|25396.29|25396.29|25396.29|25396.29|25393.45|25393.45|0
1614160930000|2021-02-24 10:02:10|25398.76|25398.76|25396.9|25396.9|25398.76|25398.76|25396.9|25396.9|0
1614160940000|2021-02-24 10:02:20|25396.21|25396.21|25399.15|25399.15|25399.48|25399.48|25396.08|25396.08|0
1614160950000|2021-02-24 10:02:30|25403.3|25403.3|25403.3|25403.3|25403.3|25403.3|25403.3|25403.3|0
1614160970000|2021-02-24 10:02:50|25403.81|25403.81|25405.28|25405.28|25405.28|25405.28|25403.81|25403.81|0
1614160980000|2021-02-24 10:03:00|25403.9|25403.9|25400.46|25400.46|25403.9|25403.9|25400.46|25400.46|0
1614160990000|2021-02-24 10:03:10|25401.28|25401.28|25404.18|25404.18|25406.95|25406.95|25401.28|25401.28|0
1614161000000|2021-02-24 10:03:20|25404.4|25404.4|25404.18|25404.18|25404.4|25404.4|25404.18|25404.18|0
1614161010000|2021-02-24 10:03:30|25405.57|25405.57|25404.19|25404.19|25405.57|25405.57|25404.19|25404.19|0
1614161020000|2021-02-24 10:03:40|25402.81|25402.81|25399.07|25399.07|25402.81|25402.81|25399.07|25399.07|0
1614161030000|2021-02-24 10:03:50|25399.86|25399.86|25399.07|25399.07|25399.86|25399.86|25399.07|25399.07|0
1614161040000|2021-02-24 10:04:00|25398.38|25398.38|25399.07|25399.07|25399.07|25399.07|25398.38|25398.38|0
1614161050000|2021-02-24 10:04:10|25399.52|25399.52|25409.15|25409.15|25409.15|25409.15|25399.3|25399.3|0
1614161060000|2021-02-24 10:04:20|25409.84|25409.84|25407.09|25407.09|25411.22|25411.22|25407.09|25407.09|0
1614161070000|2021-02-24 10:04:30|25407.31|25407.31|25407.31|25407.31|25407.31|25407.31|25407.31|25407.31|0
1614161080000|2021-02-24 10:04:40|25408.09|25408.09|25408.09|25408.09|25408.09|25408.09|25408.09|25408.09|0
1614161090000|2021-02-24 10:04:50|25407.87|25407.87|25407.87|25407.87|25407.87|25407.87|25407.87|25407.87|0
1614161100000|2021-02-24 10:05:00|25409.26|25409.26|25407.52|25407.52|25411.07|25411.07|25406.74|25406.74|0
1614161110000|2021-02-24 10:05:10|25407.74|25407.74|25410.03|25410.03|25410.69|25410.69|25407.74|25407.74|0
1614161120000|2021-02-24 10:05:20|25409.25|25409.25|25406.78|25406.78|25409.25|25409.25|25406.22|25406.22|0
1614161130000|2021-02-24 10:05:30|25407.56|25407.56|25411.79|25411.79|25411.79|25411.79|25407.56|25407.56|0
1614161160000|2021-02-24 10:06:00|25411.85|25411.85|25411.85|25411.85|25411.85|25411.85|25411.85|25411.85|0
1614161170000|2021-02-24 10:06:10|25411.79|25411.79|25411.79|25411.79|25412.57|25412.57|25411.79|25411.79|0
1614161180000|2021-02-24 10:06:20|25411.99|25411.99|25412.06|25412.06|25412.31|25412.31|25411.62|25411.62|0
1614161190000|2021-02-24 10:06:30|25412.12|25412.12|25412.33|25412.33|25412.33|25412.33|25412.12|25412.12|0
1614161200000|2021-02-24 10:06:40|25412.26|25412.26|25412.04|25412.04|25412.26|25412.26|25412.04|25412.04|0
1614161210000|2021-02-24 10:06:50|25412.48|25412.48|25411.82|25411.82|25412.48|25412.48|25409.71|25409.71|0
1614161220000|2021-02-24 10:07:00|25411.14|25411.14|25416.13|25416.13|25416.13|25416.13|25411.14|25411.14|0
1614161230000|2021-02-24 10:07:10|25417.69|25417.69|25422.48|25422.48|25422.48|25422.48|25417.69|25417.69|0
1614161240000|2021-02-24 10:07:20|25423.92|25423.92|25422.54|25422.54|25423.92|25423.92|25422.54|25422.54|0
1614161250000|2021-02-24 10:07:30|25422.73|25422.73|25426.26|25426.26|25426.26|25426.26|25422.7|25422.7|0
1614161260000|2021-02-24 10:07:40|25425.47|25425.47|25424.69|25424.69|25425.47|25425.47|25424.69|25424.69|0
1614161270000|2021-02-24 10:07:50|25423.9|25423.9|25423.9|25423.9|25423.9|25423.9|25423.9|25423.9|0
1614161280000|2021-02-24 10:08:00|25423.68|25423.68|25423.9|25423.9|25423.9|25423.9|25423.68|25423.68|0
1614161290000|2021-02-24 10:08:10|25423.46|25423.46|25423.45|25423.45|25425.53|25425.53|25423.45|25423.45|0
1614161300000|2021-02-24 10:08:20|25422.13|25422.13|25418.22|25418.22|25422.13|25422.13|25416.85|25416.85|0
1614161310000|2021-02-24 10:08:30|25418|25418|25416.44|25416.44|25418|25418|25415.65|25415.65|0
1614161320000|2021-02-24 10:08:40|25415.99|25415.99|25410.28|25410.28|25415.99|25415.99|25409.83|25409.83|0
1614161330000|2021-02-24 10:08:50|25411.07|25411.07|25410.28|25410.28|25411.07|25411.07|25410.28|25410.28|0
1614161340000|2021-02-24 10:09:00|25411.67|25411.67|25417.93|25417.93|25419.25|25419.25|25411.67|25411.67|0
1614161350000|2021-02-24 10:09:10|25419.31|25419.31|25435.66|25435.66|25435.66|25435.66|25419.31|25419.31|0
1614161360000|2021-02-24 10:09:20|25438.43|25438.43|25439.55|25439.55|25439.55|25439.55|25438.2|25438.2|0
1614161370000|2021-02-24 10:09:30|25438.77|25438.77|25438.52|25438.52|25438.77|25438.77|25438.33|25438.33|0
1614161380000|2021-02-24 10:09:40|25441.29|25441.29|25444.14|25444.14|25447.08|25447.08|25441.29|25441.29|0
1614161390000|2021-02-24 10:09:50|25443.45|25443.45|25442.01|25442.01|25443.45|25443.45|25442.01|25442.01|0
1614161400000|2021-02-24 10:10:00|25441.32|25441.32|25439.07|25439.07|25441.32|25441.32|25439.07|25439.07|0
1614161410000|2021-02-24 10:10:10|25437.69|25437.69|25439.06|25439.06|25440.43|25440.43|25437.69|25437.69|0
1614161420000|2021-02-24 10:10:20|25439.25|25439.25|25439.25|25439.25|25439.25|25439.25|25439.25|25439.25|0
1614161430000|2021-02-24 10:10:30|25440.04|25440.04|25441.29|25441.29|25441.51|25441.51|25440.04|25440.04|0
1614161440000|2021-02-24 10:10:40|25444.06|25444.06|25443.83|25443.83|25444.06|25444.06|25443.83|25443.83|0
1614161450000|2021-02-24 10:10:50|25445.16|25445.16|25449.59|25449.59|25449.59|25449.59|25445.16|25445.16|0
1614161460000|2021-02-24 10:11:00|25449.64|25449.64|25463.96|25463.96|25463.96|25463.96|25449.64|25449.64|0
1614161470000|2021-02-24 10:11:10|25463.92|25463.92|25465.48|25465.48|25467.09|25467.09|25463.35|25463.35|0
1614161480000|2021-02-24 10:11:20|25472.17|25472.17|25472.95|25472.95|25472.95|25472.95|25472.17|25472.17|0
1614161490000|2021-02-24 10:11:30|25472.73|25472.73|25472.41|25472.41|25472.73|25472.73|25472.28|25472.28|0
1614161500000|2021-02-24 10:11:40|25477.71|25477.71|25483.49|25483.49|25492.13|25492.13|25477.71|25477.71|0
1614161510000|2021-02-24 10:11:50|25482.1|25482.1|25484.18|25484.18|25485.05|25485.05|25482.1|25482.1|0
1614161520000|2021-02-24 10:12:00|25485.56|25485.56|25484.78|25484.78|25485.56|25485.56|25484.78|25484.78|0
1614161530000|2021-02-24 10:12:10|25484.64|25484.64|25483.25|25483.25|25484.64|25484.64|25483.25|25483.25|0
1614161540000|2021-02-24 10:12:20|25482.47|25482.47|25484.64|25484.64|25484.64|25484.64|25482.47|25482.47|0
1614161550000|2021-02-24 10:12:30|25485.32|25485.32|25495.85|25495.85|25495.85|25495.85|25485.32|25485.32|0
1614161560000|2021-02-24 10:12:40|25497.18|25497.18|25500.39|25500.39|25500.48|25500.48|25497.11|25497.11|0
1614161570000|2021-02-24 10:12:50|25501.08|25501.08|25509.51|25509.51|25509.51|25509.51|25501.08|25501.08|0
1614161580000|2021-02-24 10:13:00|25509.97|25509.97|25508.96|25508.96|25509.97|25509.97|25508.4|25508.4|0
1614161590000|2021-02-24 10:13:10|25509.18|25509.18|25508.4|25508.4|25509.97|25509.97|25508.4|25508.4|0
1614161600000|2021-02-24 10:13:20|25509.18|25509.18|25514.78|25514.78|25516.1|25516.1|25509.18|25509.18|0
1614161610000|2021-02-24 10:13:30|25515.22|25515.22|25519.24|25519.24|25519.24|25519.24|25515.22|25515.22|0
1614161620000|2021-02-24 10:13:40|25519.46|25519.46|25523.38|25523.38|25523.6|25523.6|25519.46|25519.46|0
1614161630000|2021-02-24 10:13:50|25522.59|25522.59|25521.81|25521.81|25522.59|25522.59|25521.81|25521.81|0
1614161640000|2021-02-24 10:14:00|25521.58|25521.58|25516.88|25516.88|25521.58|25521.58|25516.88|25516.88|0
1614161650000|2021-02-24 10:14:10|25516.19|25516.19|25516.19|25516.19|25516.19|25516.19|25516.19|25516.19|0
1614161660000|2021-02-24 10:14:20|25516.88|25516.88|25516.88|25516.88|25516.88|25516.88|25516.88|25516.88|0
1614161670000|2021-02-24 10:14:30|25514.53|25514.53|25514.53|25514.53|25514.53|25514.53|25514.53|25514.53|0
1614161680000|2021-02-24 10:14:40|25514.48|25514.48|25505.79|25505.79|25514.48|25514.48|25505.79|25505.79|0
1614161690000|2021-02-24 10:14:50|25506.48|25506.48|25509.58|25509.58|25509.58|25509.58|25506.25|25506.25|0
1614161700000|2021-02-24 10:15:00|25509.8|25509.8|25517.94|25517.94|25517.94|25517.94|25508.17|25508.17|0
1614161710000|2021-02-24 10:15:10|25518.38|25518.38|25542.44|25542.44|25542.44|25542.44|25518.38|25518.38|0
1614161720000|2021-02-24 10:15:20|25541.78|25541.78|25547.39|25547.39|25547.39|25547.39|25541.78|25541.78|0
1614161730000|2021-02-24 10:15:30|25546.02|25546.02|25547.55|25547.55|25547.55|25547.55|25544.78|25544.78|0
1614161740000|2021-02-24 10:15:40|25547.33|25547.33|25544.5|25544.5|25547.33|25547.33|25544.5|25544.5|0
1614161750000|2021-02-24 10:15:50|25547.15|25547.15|25542.61|25542.61|25547.15|25547.15|25541.25|25541.25|0
1614161760000|2021-02-24 10:16:00|25543.16|25543.16|25538.02|25538.02|25543.16|25543.16|25537.91|25537.91|0
1614161770000|2021-02-24 10:16:10|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|0
1614161780000|2021-02-24 10:16:20|25540.13|25540.13|25540.13|25540.13|25540.13|25540.13|25540.13|25540.13|0
1614161800000|2021-02-24 10:16:40|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|25538.8|0
1614161810000|2021-02-24 10:16:50|25542.24|25542.24|25542.24|25542.24|25542.24|25542.24|25542.24|25542.24|0
1614161820000|2021-02-24 10:17:00|25535.26|25535.26|25534.36|25534.36|25535.26|25535.26|25534.36|25534.36|0
1614161830000|2021-02-24 10:17:10|25535.74|25535.74|25536.85|25536.85|25536.85|25536.85|25532.97|25532.97|0
1614161840000|2021-02-24 10:17:20|25538.23|25538.23|25544.55|25544.55|25544.55|25544.55|25538.23|25538.23|0
1614161850000|2021-02-24 10:17:30|25545.33|25545.33|25546.8|25546.8|25546.8|25546.8|25545.33|25545.33|0
1614161860000|2021-02-24 10:17:40|25545.23|25545.23|25539.3|25539.3|25545.23|25545.23|25539.3|25539.3|0
1614161870000|2021-02-24 10:17:50|25537.91|25537.91|25536.35|25536.35|25537.91|25537.91|25536.35|25536.35|0
1614161880000|2021-02-24 10:18:00|25537.13|25537.13|25535.42|25535.42|25537.91|25537.91|25533.83|25533.83|0
1614161890000|2021-02-24 10:18:10|25535.79|25535.79|25535.1|25535.1|25535.79|25535.79|25535.01|25535.01|0
1614161900000|2021-02-24 10:18:20|25536.48|25536.48|25535.97|25535.97|25536.48|25536.48|25535.97|25535.97|0
1614161910000|2021-02-24 10:18:30|25536.66|25536.66|25544.54|25544.54|25544.54|25544.54|25536.66|25536.66|0
1614161920000|2021-02-24 10:18:40|25544.98|25544.98|25548.64|25548.64|25548.64|25548.64|25544.54|25544.54|0
1614161930000|2021-02-24 10:18:50|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|0
1614161940000|2021-02-24 10:19:00|25554.83|25554.83|25544.23|25544.23|25554.83|25554.83|25544.23|25544.23|0
1614161950000|2021-02-24 10:19:10|25543.54|25543.54|25533.22|25533.22|25543.54|25543.54|25533.22|25533.22|0
1614161960000|2021-02-24 10:19:20|25534.54|25534.54|25534.19|25534.19|25534.54|25534.54|25534.19|25534.19|0
1614161980000|2021-02-24 10:19:40|25532.81|25532.81|25532.76|25532.76|25534.13|25534.13|25532.76|25532.76|0
1614161990000|2021-02-24 10:19:50|25531.43|25531.43|25522.38|25522.38|25531.43|25531.43|25522.38|25522.38|0
1614162000000|2021-02-24 10:20:00|25523.76|25523.76|25523.76|25523.76|25523.76|25523.76|25523.76|25523.76|0
1614162010000|2021-02-24 10:20:10|25522.19|25522.19|25517.37|25517.37|25522.19|25522.19|25517.37|25517.37|0
1614162020000|2021-02-24 10:20:20|25515.99|25515.99|25515.99|25515.99|25515.99|25515.99|25515.99|25515.99|0
1614162030000|2021-02-24 10:20:30|25515.77|25515.77|25515.77|25515.77|25515.77|25515.77|25515.77|25515.77|0
1614162040000|2021-02-24 10:20:40|25515.54|25515.54|25510.24|25510.24|25515.54|25515.54|25510.24|25510.24|0
1614162050000|2021-02-24 10:20:50|25508.91|25508.91|25506.79|25506.79|25508.91|25508.91|25506.57|25506.57|0
1614162060000|2021-02-24 10:21:00|25502.64|25502.64|25497.62|25497.62|25502.64|25502.64|25497.62|25497.62|0
1614162070000|2021-02-24 10:21:10|25498.31|25498.31|25499.09|25499.09|25499.09|25499.09|25498.31|25498.31|0
1614162080000|2021-02-24 10:21:20|25498.31|25498.31|25492.44|25492.44|25498.31|25498.31|25488.73|25488.73|0
1614162090000|2021-02-24 10:21:30|25494.01|25494.01|25493.41|25493.41|25494.01|25494.01|25492.63|25492.63|0
1614162100000|2021-02-24 10:21:40|25492.08|25492.08|25490.02|25490.02|25492.08|25492.08|25490.02|25490.02|0
1614162110000|2021-02-24 10:21:50|25493.42|25493.42|25495.02|25495.02|25495.02|25495.02|25493.42|25493.42|0
1614162120000|2021-02-24 10:22:00|25494.24|25494.24|25484.49|25484.49|25494.24|25494.24|25483.71|25483.71|0
1614162130000|2021-02-24 10:22:10|25482.48|25482.48|25486.92|25486.92|25486.92|25486.92|25481.99|25481.99|0
1614162140000|2021-02-24 10:22:20|25486.14|25486.14|25486.14|25486.14|25486.14|25486.14|25486.14|25486.14|0
1614162150000|2021-02-24 10:22:30|25484.67|25484.67|25483.76|25483.76|25487.73|25487.73|25483.76|25483.76|0
1614162160000|2021-02-24 10:22:40|25483.62|25483.62|25483.62|25483.62|25483.62|25483.62|25483.62|25483.62|0
1614162170000|2021-02-24 10:22:50|25487.59|25487.59|25489.6|25489.6|25489.6|25489.6|25487.59|25487.59|0
1614162180000|2021-02-24 10:23:00|25493.15|25493.15|25495.41|25495.41|25495.41|25495.41|25493.15|25493.15|0
1614162190000|2021-02-24 10:23:10|25506.92|25506.92|25508.12|25508.12|25508.12|25508.12|25505.64|25505.64|0
1614162200000|2021-02-24 10:23:20|25508.31|25508.31|25509.7|25509.7|25511.08|25511.08|25508.31|25508.31|0
1614162210000|2021-02-24 10:23:30|25512.35|25512.35|25515.24|25515.24|25515.24|25515.24|25512.35|25512.35|0
1614162220000|2021-02-24 10:23:40|25516.02|25516.02|25514.45|25514.45|25516.02|25516.02|25514.45|25514.45|0
1614162230000|2021-02-24 10:23:50|25514.67|25514.67|25509.96|25509.96|25514.67|25514.67|25509.09|25509.09|0
1614162240000|2021-02-24 10:24:00|25511.34|25511.34|25511.11|25511.11|25511.34|25511.34|25511.11|25511.11|0
1614162250000|2021-02-24 10:24:10|25511.55|25511.55|25511.55|25511.55|25511.55|25511.55|25511.55|25511.55|0
1614162270000|2021-02-24 10:24:30|25511.51|25511.51|25511.32|25511.32|25513.93|25513.93|25511.28|25511.28|0
1614162280000|2021-02-24 10:24:40|25509.95|25509.95|25500.08|25500.08|25509.95|25509.95|25500.08|25500.08|0
1614162290000|2021-02-24 10:24:50|25498.69|25498.69|25500.14|25500.14|25500.14|25500.14|25496.04|25496.04|0
1614162300000|2021-02-24 10:25:00|25498.81|25498.81|25494.54|25494.54|25498.81|25498.81|25494.54|25494.54|0
1614162310000|2021-02-24 10:25:10|25494.44|25494.44|25498.72|25498.72|25498.72|25498.72|25493.75|25493.75|0
1614162320000|2021-02-24 10:25:20|25497.33|25497.33|25498.66|25498.66|25498.66|25498.66|25497.33|25497.33|0
1614162330000|2021-02-24 10:25:30|25500.23|25500.23|25500.23|25500.23|25500.23|25500.23|25500.23|25500.23|0
1614162340000|2021-02-24 10:25:40|25502.29|25502.29|25505.06|25505.06|25505.06|25505.06|25502.29|25502.29|0
1614162350000|2021-02-24 10:25:50|25504.87|25504.87|25509.79|25509.79|25509.79|25509.79|25504.87|25504.87|0
1614162370000|2021-02-24 10:26:10|25510.57|25510.57|25510.35|25510.35|25510.57|25510.57|25510.35|25510.35|0
1614162390000|2021-02-24 10:26:30|25513.49|25513.49|25513.49|25513.49|25513.49|25513.49|25513.49|25513.49|0
1614162400000|2021-02-24 10:26:40|25513.26|25513.26|25513.26|25513.26|25513.26|25513.26|25513.26|25513.26|0
1614162410000|2021-02-24 10:26:50|25514.65|25514.65|25528.62|25528.62|25529.89|25529.89|25514.65|25514.65|0
1614162420000|2021-02-24 10:27:00|25527.23|25527.23|25521.61|25521.61|25527.23|25527.23|25521.03|25521.03|0
1614162430000|2021-02-24 10:27:10|25524.26|25524.26|25524.26|25524.26|25524.26|25524.26|25524.26|25524.26|0
1614162440000|2021-02-24 10:27:20|25524.04|25524.04|25528.64|25528.64|25528.64|25528.64|25524.04|25524.04|0
1614162450000|2021-02-24 10:27:30|25530.03|25530.03|25527.96|25527.96|25530.03|25530.03|25527.96|25527.96|0
1614162460000|2021-02-24 10:27:40|25530.72|25530.72|25530.72|25530.72|25533.47|25533.47|25530.72|25530.72|0
1614162470000|2021-02-24 10:27:50|25532.28|25532.28|25537.42|25537.42|25541.25|25541.25|25532.28|25532.28|0
1614162480000|2021-02-24 10:28:00|25537.28|25537.28|25536.42|25536.42|25537.28|25537.28|25533.52|25533.52|0
1614162490000|2021-02-24 10:28:10|25534.85|25534.85|25527.39|25527.39|25534.85|25534.85|25527.39|25527.39|0
1614162500000|2021-02-24 10:28:20|25527.61|25527.61|25534.64|25534.64|25534.64|25534.64|25527.61|25527.61|0
1614162510000|2021-02-24 10:28:30|25535.97|25535.97|25534.64|25534.64|25535.97|25535.97|25534.64|25534.64|0
1614162520000|2021-02-24 10:28:40|25535.33|25535.33|25535.33|25535.33|25535.33|25535.33|25535.33|25535.33|0
1614162530000|2021-02-24 10:28:50|25536.9|25536.9|25535.33|25535.33|25536.9|25536.9|25534.55|25534.55|0
1614162540000|2021-02-24 10:29:00|25536.65|25536.65|25527.61|25527.61|25536.65|25536.65|25526.83|25526.83|0
1614162550000|2021-02-24 10:29:10|25528.3|25528.3|25532.45|25532.45|25532.45|25532.45|25528.3|25528.3|0
1614162560000|2021-02-24 10:29:20|25531.76|25531.76|25529|25529|25531.76|25531.76|25529|25529|0
1614162570000|2021-02-24 10:29:30|25524.13|25524.13|25519.6|25519.6|25524.13|25524.13|25519.6|25519.6|0
1614162580000|2021-02-24 10:29:40|25517.25|25517.25|25517.25|25517.25|25517.25|25517.25|25517.25|25517.25|0
1614162590000|2021-02-24 10:29:50|25518.63|25518.63|25518.63|25518.63|25518.63|25518.63|25518.63|25518.63|0
1614162600000|2021-02-24 10:30:00|25520|25520|25524.26|25524.26|25524.26|25524.26|25517.88|25517.88|0
1614162610000|2021-02-24 10:30:10|25528.41|25528.41|25531.68|25531.68|25531.68|25531.68|25528.22|25528.22|0
1614162620000|2021-02-24 10:30:20|25532.12|25532.12|25545.54|25545.54|25545.54|25545.54|25532.12|25532.12|0
1614162630000|2021-02-24 10:30:30|25544.21|25544.21|25542.93|25542.93|25547.55|25547.55|25542.79|25542.79|0
1614162640000|2021-02-24 10:30:40|25543.81|25543.81|25547.94|25547.94|25547.94|25547.94|25543.81|25543.81|0
1614162650000|2021-02-24 10:30:50|25546.62|25546.62|25549.33|25549.33|25550.65|25550.65|25546.62|25546.62|0
1614162660000|2021-02-24 10:31:00|25545.87|25545.87|25544.76|25544.76|25545.87|25545.87|25543.52|25543.52|0
1614162670000|2021-02-24 10:31:10|25544.32|25544.32|25544.64|25544.64|25544.64|25544.64|25544.32|25544.32|0
1614162680000|2021-02-24 10:31:20|25544.84|25544.84|25546.15|25546.15|25548.98|25548.98|25544.84|25544.84|0
1614162690000|2021-02-24 10:31:30|25544.76|25544.76|25549.67|25549.67|25549.67|25549.67|25544.76|25544.76|0
1614162700000|2021-02-24 10:31:40|25549.01|25549.01|25544.61|25544.61|25549.01|25549.01|25543.29|25543.29|0
1614162710000|2021-02-24 10:31:50|25545.4|25545.4|25546.18|25546.18|25546.18|25546.18|25545.4|25545.4|0
1614162720000|2021-02-24 10:32:00|25546.96|25546.96|25552.78|25552.78|25553.94|25553.94|25546.96|25546.96|0
1614162730000|2021-02-24 10:32:10|25555.43|25555.43|25553.66|25553.66|25555.43|25555.43|25553.66|25553.66|0
1614162740000|2021-02-24 10:32:20|25553|25553|25543.27|25543.27|25553.5|25553.5|25543.27|25543.27|0
1614162750000|2021-02-24 10:32:30|25541.71|25541.71|25542.39|25542.39|25542.39|25542.39|25541.71|25541.71|0
1614162760000|2021-02-24 10:32:40|25542.33|25542.33|25541.55|25541.55|25542.33|25542.33|25541.55|25541.55|0
1614162770000|2021-02-24 10:32:50|25540.88|25540.88|25541.07|25541.07|25541.07|25541.07|25540.88|25540.88|0
1614162780000|2021-02-24 10:33:00|25541.73|25541.73|25541.29|25541.29|25541.73|25541.73|25541.29|25541.29|0
1614162790000|2021-02-24 10:33:10|25541.51|25541.51|25549.19|25549.19|25549.19|25549.19|25541.51|25541.51|0
1614162800000|2021-02-24 10:33:20|25549.97|25549.97|25552.52|25552.52|25554.12|25554.12|25549.97|25549.97|0
1614162810000|2021-02-24 10:33:30|25551.14|25551.14|25551.14|25551.14|25551.14|25551.14|25551.14|25551.14|0
1614162830000|2021-02-24 10:33:50|25551.92|25551.92|25553.74|25553.74|25556.73|25556.73|25551.92|25551.92|0
1614162840000|2021-02-24 10:34:00|25555.12|25555.12|25555.28|25555.28|25555.28|25555.28|25555.06|25555.06|0
1614162850000|2021-02-24 10:34:10|25556.85|25556.85|25562.51|25562.51|25563.19|25563.19|25556.85|25556.85|0
1614162870000|2021-02-24 10:34:30|25561.82|25561.82|25559.72|25559.72|25562.04|25562.04|25559.72|25559.72|0
1614162880000|2021-02-24 10:34:40|25561.1|25561.1|25556.96|25556.96|25561.1|25561.1|25556.96|25556.96|0
1614162890000|2021-02-24 10:34:50|25558.34|25558.34|25565.06|25565.06|25565.75|25565.75|25558.34|25558.34|0
1614162900000|2021-02-24 10:35:00|25565.51|25565.51|25563.17|25563.17|25565.51|25565.51|25563.17|25563.17|0
1614162910000|2021-02-24 10:35:10|25561.61|25561.61|25564.54|25564.54|25564.54|25564.54|25561.61|25561.61|0
1614162930000|2021-02-24 10:35:30|25563.85|25563.85|25563.85|25563.85|25563.85|25563.85|25563.85|25563.85|0
1614162940000|2021-02-24 10:35:40|25564.54|25564.54|25563.75|25563.75|25564.54|25564.54|25563.75|25563.75|0
1614162950000|2021-02-24 10:35:50|25562.97|25562.97|25564.44|25564.44|25564.44|25564.44|25562.97|25562.97|0
1614162960000|2021-02-24 10:36:00|25563.06|25563.06|25561.49|25561.49|25563.06|25563.06|25561.49|25561.49|0
1614162970000|2021-02-24 10:36:10|25560.16|25560.16|25557.03|25557.03|25560.16|25560.16|25557.03|25557.03|0
1614162980000|2021-02-24 10:36:20|25556.34|25556.34|25550.89|25550.89|25556.79|25556.79|25550.89|25550.89|0
1614162990000|2021-02-24 10:36:30|25546.74|25546.74|25545.35|25545.35|25546.74|25546.74|25545.35|25545.35|0
1614163000000|2021-02-24 10:36:40|25546.73|25546.73|25546.73|25546.73|25546.73|25546.73|25546.73|25546.73|0
1614163010000|2021-02-24 10:36:50|25546.92|25546.92|25552.54|25552.54|25553.33|25553.33|25546.92|25546.92|0
1614163020000|2021-02-24 10:37:00|25554.11|25554.11|25558.39|25558.39|25558.39|25558.39|25554.11|25554.11|0
1614163030000|2021-02-24 10:37:10|25550.66|25550.66|25547.67|25547.67|25550.66|25550.66|25547.67|25547.67|0
1614163040000|2021-02-24 10:37:20|25547.76|25547.76|25546.98|25546.98|25547.76|25547.76|25546.98|25546.98|0
1614163050000|2021-02-24 10:37:30|25545.41|25545.41|25545.41|25545.41|25545.41|25545.41|25545.41|25545.41|0
1614163060000|2021-02-24 10:37:40|25544.03|25544.03|25542.65|25542.65|25544.03|25544.03|25542.65|25542.65|0
1614163070000|2021-02-24 10:37:50|25542.42|25542.42|25542.42|25542.42|25542.42|25542.42|25542.42|25542.42|0
1614163080000|2021-02-24 10:38:00|25543.8|25543.8|25543.71|25543.71|25544.59|25544.59|25543.02|25543.02|0
1614163090000|2021-02-24 10:38:10|25543.75|25543.75|25543.91|25543.91|25545.14|25545.14|25543.75|25543.75|0
1614163100000|2021-02-24 10:38:20|25545.3|25545.3|25544.61|25544.61|25545.3|25545.3|25544.61|25544.61|0
1614163110000|2021-02-24 10:38:30|25543.83|25543.83|25541.66|25541.66|25543.83|25543.83|25541.66|25541.66|0
1614163120000|2021-02-24 10:38:40|25541.59|25541.59|25541.49|25541.49|25542.28|25542.28|25541.49|25541.49|0
1614163130000|2021-02-24 10:38:50|25541.27|25541.27|25540.48|25540.48|25541.27|25541.27|25540.48|25540.48|0
1614163140000|2021-02-24 10:39:00|25539.1|25539.1|25539.1|25539.1|25539.1|25539.1|25539.1|25539.1|0
1614163150000|2021-02-24 10:39:10|25537.72|25537.72|25538.5|25538.5|25538.5|25538.5|25536.93|25536.93|0
1614163160000|2021-02-24 10:39:20|25538.64|25538.64|25544.63|25544.63|25544.63|25544.63|25538.31|25538.31|0
1614163170000|2021-02-24 10:39:30|25544.86|25544.86|25544.9|25544.9|25544.9|25544.9|25544.86|25544.86|0
1614163180000|2021-02-24 10:39:40|25544.86|25544.86|25544.76|25544.76|25544.86|25544.86|25544.76|25544.76|0
1614163190000|2021-02-24 10:39:50|25551.16|25551.16|25551.06|25551.06|25551.16|25551.16|25551.06|25551.06|0
1614163220000|2021-02-24 10:40:20|25548.71|25548.71|25545.94|25545.94|25548.71|25548.71|25545.94|25545.94|0
1614163230000|2021-02-24 10:40:30|25547.27|25547.27|25551.36|25551.36|25551.36|25551.36|25547.27|25547.27|0
1614163240000|2021-02-24 10:40:40|25551.59|25551.59|25551.59|25551.59|25551.59|25551.59|25551.59|25551.59|0
1614163250000|2021-02-24 10:40:50|25550.2|25550.2|25555.68|25555.68|25555.68|25555.68|25550.2|25550.2|0
1614163260000|2021-02-24 10:41:00|25554.35|25554.35|25551.59|25551.59|25554.35|25554.35|25551.59|25551.59|0
1614163270000|2021-02-24 10:41:10|25551.36|25551.36|25552.73|25552.73|25552.73|25552.73|25551.36|25551.36|0
1614163280000|2021-02-24 10:41:20|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|0
1614163290000|2021-02-24 10:41:30|25552.1|25552.1|25546.89|25546.89|25552.1|25552.1|25546.89|25546.89|0
1614163300000|2021-02-24 10:41:40|25547.67|25547.67|25548.27|25548.27|25549.06|25549.06|25546.11|25546.11|0
1614163310000|2021-02-24 10:41:50|25549.65|25549.65|25548.27|25548.27|25549.65|25549.65|25548.27|25548.27|0
1614163320000|2021-02-24 10:42:00|25548.22|25548.22|25548.66|25548.66|25548.66|25548.66|25548.22|25548.22|0
1614163330000|2021-02-24 10:42:10|25548.44|25548.44|25547.74|25547.74|25549.13|25549.13|25547.74|25547.74|0
1614163340000|2021-02-24 10:42:20|25548.18|25548.18|25546.37|25546.37|25550.34|25550.34|25546.37|25546.37|0
1614163350000|2021-02-24 10:42:30|25545.59|25545.59|25542.89|25542.89|25545.59|25545.59|25542.82|25542.82|0
1614163360000|2021-02-24 10:42:40|25542.1|25542.1|25542.03|25542.03|25542.1|25542.1|25540.72|25540.72|0
1614163370000|2021-02-24 10:42:50|25543.41|25543.41|25541.39|25541.39|25545.48|25545.48|25541.39|25541.39|0
1614163380000|2021-02-24 10:43:00|25540.7|25540.7|25534.6|25534.6|25540.7|25540.7|25534.6|25534.6|0
1614163390000|2021-02-24 10:43:10|25536.17|25536.17|25533.82|25533.82|25536.17|25536.17|25533.82|25533.82|0
1614163400000|2021-02-24 10:43:20|25532.43|25532.43|25532.43|25532.43|25532.43|25532.43|25532.43|25532.43|0
1614163410000|2021-02-24 10:43:30|25531.05|25531.05|25529.77|25529.77|25531.1|25531.1|25529.77|25529.77|0
1614163420000|2021-02-24 10:43:40|25531.14|25531.14|25530.36|25530.36|25531.14|25531.14|25530.36|25530.36|0
1614163430000|2021-02-24 10:43:50|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|0
1614163440000|2021-02-24 10:44:00|25527.83|25527.83|25551.54|25551.54|25551.54|25551.54|25526.5|25526.5|0
1614163450000|2021-02-24 10:44:10|25552.32|25552.32|25546.91|25546.91|25553.71|25553.71|25546.91|25546.91|0
1614163460000|2021-02-24 10:44:20|25546.12|25546.12|25547.5|25547.5|25547.5|25547.5|25546.12|25546.12|0
1614163470000|2021-02-24 10:44:30|25548.28|25548.28|25548.28|25548.28|25548.28|25548.28|25548.28|25548.28|0
1614163480000|2021-02-24 10:44:40|25552.02|25552.02|25555.37|25555.37|25555.37|25555.37|25552.02|25552.02|0
1614163490000|2021-02-24 10:44:50|25554.68|25554.68|25559.5|25559.5|25559.5|25559.5|25554.68|25554.68|0
1614163500000|2021-02-24 10:45:00|25559.43|25559.43|25560.73|25560.73|25560.73|25560.73|25559.43|25559.43|0
1614163510000|2021-02-24 10:45:10|25559.35|25559.35|25557.97|25557.97|25559.35|25559.35|25557.97|25557.97|0
1614163520000|2021-02-24 10:45:20|25558.75|25558.75|25559.02|25559.02|25559.02|25559.02|25558.75|25558.75|0
1614163530000|2021-02-24 10:45:30|25559.25|25559.25|25559.12|25559.12|25562.11|25562.11|25559.12|25559.12|0
1614163540000|2021-02-24 10:45:40|25561.18|25561.18|25559.21|25559.21|25563.89|25563.89|25559.21|25559.21|0
1614163550000|2021-02-24 10:45:50|25558.99|25558.99|25558.99|25558.99|25558.99|25558.99|25558.99|25558.99|0
1614163560000|2021-02-24 10:46:00|25560.36|25560.36|25559.8|25559.8|25561.18|25561.18|25559.8|25559.8|0
1614163570000|2021-02-24 10:46:10|25560.58|25560.58|25559.3|25559.3|25560.58|25560.58|25558.08|25558.08|0
1614163580000|2021-02-24 10:46:20|25559.74|25559.74|25557.49|25557.49|25559.74|25559.74|25556.79|25556.79|0
1614163590000|2021-02-24 10:46:30|25558.81|25558.81|25566.9|25566.9|25572.43|25572.43|25558.81|25558.81|0
1614163600000|2021-02-24 10:46:40|25568.28|25568.28|25565.02|25565.02|25568.28|25568.28|25563.69|25563.69|0
1614163620000|2021-02-24 10:47:00|25565.68|25565.68|25569.49|25569.49|25569.49|25569.49|25565.68|25565.68|0
1614163630000|2021-02-24 10:47:10|25569.62|25569.62|25571.88|25571.88|25571.88|25571.88|25569.62|25569.62|0
1614163640000|2021-02-24 10:47:20|25571.09|25571.09|25571.31|25571.31|25571.31|25571.31|25571.09|25571.09|0
1614163650000|2021-02-24 10:47:30|25571.98|25571.98|25578.4|25578.4|25578.4|25578.4|25571.98|25571.98|0
1614163660000|2021-02-24 10:47:40|25578.18|25578.18|25578.82|25578.82|25578.82|25578.82|25577.49|25577.49|0
1614163670000|2021-02-24 10:47:50|25578.13|25578.13|25579.15|25579.15|25581.58|25581.58|25577.55|25577.55|0
1614163680000|2021-02-24 10:48:00|25578.27|25578.27|25583.24|25583.24|25583.24|25583.24|25578.27|25578.27|0
1614163690000|2021-02-24 10:48:10|25583.46|25583.46|25576.97|25576.97|25583.9|25583.9|25576.97|25576.97|0
1614163700000|2021-02-24 10:48:20|25576.75|25576.75|25576.02|25576.02|25576.75|25576.75|25573.53|25573.53|0
1614163710000|2021-02-24 10:48:30|25576.24|25576.24|25576.93|25576.93|25576.93|25576.93|25576.24|25576.24|0
1614163730000|2021-02-24 10:48:50|25575.54|25575.54|25575.54|25575.54|25575.54|25575.54|25575.54|25575.54|0
1614163740000|2021-02-24 10:49:00|25575.99|25575.99|25580.28|25580.28|25583.99|25583.99|25575.99|25575.99|0
1614163750000|2021-02-24 10:49:10|25582.63|25582.63|25579.19|25579.19|25582.63|25582.63|25579.19|25579.19|0
1614163770000|2021-02-24 10:49:30|25580.56|25580.56|25580.15|25580.15|25580.56|25580.56|25580.15|25580.15|0
1614163780000|2021-02-24 10:49:40|25580.05|25580.05|25578.45|25578.45|25580.05|25580.05|25578.26|25578.26|0
1614163790000|2021-02-24 10:49:50|25578.31|25578.31|25577.75|25577.75|25578.31|25578.31|25577.75|25577.75|0
1614163800000|2021-02-24 10:50:00|25576.18|25576.18|25578.65|25578.65|25578.65|25578.65|25576.18|25576.18|0
1614163810000|2021-02-24 10:50:10|25578.88|25578.88|25584.11|25584.11|25584.11|25584.11|25578.88|25578.88|0
1614163820000|2021-02-24 10:50:20|25583.89|25583.89|25579.35|25579.35|25583.89|25583.89|25579.35|25579.35|0
1614163830000|2021-02-24 10:50:30|25574.16|25574.16|25573.23|25573.23|25574.94|25574.94|25573.23|25573.23|0
1614163850000|2021-02-24 10:50:50|25575.88|25575.88|25561.51|25561.51|25575.88|25575.88|25561.51|25561.51|0
1614163860000|2021-02-24 10:51:00|25559.4|25559.4|25558.95|25558.95|25559.73|25559.73|25558.95|25558.95|0
1614163870000|2021-02-24 10:51:10|25552.03|25552.03|25550.71|25550.71|25552.09|25552.09|25550.71|25550.71|0
1614163880000|2021-02-24 10:51:20|25549.14|25549.14|25549.2|25549.2|25549.2|25549.2|25549.14|25549.14|0
1614163890000|2021-02-24 10:51:30|25549.89|25549.89|25551.13|25551.13|25552.47|25552.47|25549.89|25549.89|0
1614163900000|2021-02-24 10:51:40|25551.92|25551.92|25551.98|25551.98|25551.98|25551.98|25551.92|25551.92|0
1614163910000|2021-02-24 10:51:50|25552.67|25552.67|25550.41|25550.41|25554.24|25554.24|25550.41|25550.41|0
1614163920000|2021-02-24 10:52:00|25548.25|25548.25|25544.12|25544.12|25548.25|25548.25|25544.12|25544.12|0
1614163930000|2021-02-24 10:52:10|25543.8|25543.8|25538.27|25538.27|25543.8|25543.8|25538.27|25538.27|0
1614163940000|2021-02-24 10:52:20|25538.04|25538.04|25536.1|25536.1|25538.04|25538.04|25536.1|25536.1|0
1614163950000|2021-02-24 10:52:30|25533.33|25533.33|25526.76|25526.76|25533.33|25533.33|25526.76|25526.76|0
1614163960000|2021-02-24 10:52:40|25528.14|25528.14|25530.99|25530.99|25530.99|25530.99|25528.14|25528.14|0
1614163970000|2021-02-24 10:52:50|25531.77|25531.77|25535.23|25535.23|25535.23|25535.23|25531.77|25531.77|0
1614163980000|2021-02-24 10:53:00|25535.91|25535.91|25528.88|25528.88|25535.91|25535.91|25528.88|25528.88|0
1614163990000|2021-02-24 10:53:10|25529.1|25529.1|25527.09|25527.09|25529.34|25529.34|25527.09|25527.09|0
1614164000000|2021-02-24 10:53:20|25531.11|25531.11|25538.2|25538.2|25538.2|25538.2|25531.11|25531.11|0
1614164010000|2021-02-24 10:53:30|25538.99|25538.99|25535.25|25535.25|25540.97|25540.97|25535.25|25535.25|0
1614164020000|2021-02-24 10:53:40|25535.94|25535.94|25533.24|25533.24|25535.94|25535.94|25533.24|25533.24|0
1614164030000|2021-02-24 10:53:50|25531.91|25531.91|25531.68|25531.68|25531.91|25531.91|25531.68|25531.68|0
1614164040000|2021-02-24 10:54:00|25531.46|25531.46|25531.46|25531.46|25532.24|25532.24|25531.46|25531.46|0
1614164050000|2021-02-24 10:54:10|25530.07|25530.07|25530.07|25530.07|25530.07|25530.07|25530.07|25530.07|0
1614164060000|2021-02-24 10:54:20|25530.28|25530.28|25531.66|25531.66|25531.66|25531.66|25530.28|25530.28|0
1614164070000|2021-02-24 10:54:30|25528.9|25528.9|25527.6|25527.6|25528.9|25528.9|25527.6|25527.6|0
1614164080000|2021-02-24 10:54:40|25526.23|25526.23|25521.77|25521.77|25526.23|25526.23|25521.77|25521.77|0
1614164090000|2021-02-24 10:54:50|25516.23|25516.23|25514.48|25514.48|25516.23|25516.23|25514.48|25514.48|0
1614164100000|2021-02-24 10:55:00|25516.05|25516.05|25523.05|25523.05|25523.05|25523.05|25516.05|25516.05|0
1614164110000|2021-02-24 10:55:10|25522.36|25522.36|25520.99|25520.99|25522.36|25522.36|25520.99|25520.99|0
1614164120000|2021-02-24 10:55:20|25522.31|25522.31|25522.12|25522.12|25525.08|25525.08|25522.12|25522.12|0
1614164130000|2021-02-24 10:55:30|25520.06|25520.06|25527.74|25527.74|25527.74|25527.74|25520.06|25520.06|0
1614164140000|2021-02-24 10:55:40|25530.1|25530.1|25528.72|25528.72|25530.1|25530.1|25528.72|25528.72|0
1614164160000|2021-02-24 10:56:00|25527.34|25527.34|25524.57|25524.57|25527.34|25527.34|25524.57|25524.57|0
1614164180000|2021-02-24 10:56:20|25522.51|25522.51|25512.47|25512.47|25522.51|25522.51|25512.47|25512.47|0
1614164190000|2021-02-24 10:56:30|25513.16|25513.16|25519.59|25519.59|25519.59|25519.59|25511.77|25511.77|0
1614164200000|2021-02-24 10:56:40|25519.73|25519.73|25523.61|25523.61|25523.61|25523.61|25519.73|25519.73|0
1614164210000|2021-02-24 10:56:50|25524.07|25524.07|25524.07|25524.07|25524.07|25524.07|25524.07|25524.07|0
1614164220000|2021-02-24 10:57:00|25524.75|25524.75|25528.31|25528.31|25528.31|25528.31|25523.38|25523.38|0
1614164230000|2021-02-24 10:57:10|25529|25529|25540.63|25540.63|25540.63|25540.63|25529|25529|0
1614164240000|2021-02-24 10:57:20|25540.85|25540.85|25541.07|25541.07|25541.07|25541.07|25540.85|25540.85|0
1614164250000|2021-02-24 10:57:30|25542.64|25542.64|25543.56|25543.56|25543.56|25543.56|25542.64|25542.64|0
1614164260000|2021-02-24 10:57:40|25544.94|25544.94|25544.94|25544.94|25544.94|25544.94|25544.94|25544.94|0
1614164270000|2021-02-24 10:57:50|25545.14|25545.14|25544.02|25544.02|25545.14|25545.14|25543.57|25543.57|0
1614164280000|2021-02-24 10:58:00|25546.37|25546.37|25544.99|25544.99|25546.37|25546.37|25544.99|25544.99|0
1614164290000|2021-02-24 10:58:10|25544.76|25544.76|25541.3|25541.3|25544.76|25544.76|25541.3|25541.3|0
1614164300000|2021-02-24 10:58:20|25541.08|25541.08|25541.3|25541.3|25541.3|25541.3|25541.08|25541.08|0
1614164310000|2021-02-24 10:58:30|25542.09|25542.09|25540.03|25540.03|25542.09|25542.09|25540.03|25540.03|0
1614164320000|2021-02-24 10:58:40|25538.64|25538.64|25540.03|25540.03|25540.03|25540.03|25538.64|25538.64|0
1614164330000|2021-02-24 10:58:50|25540.81|25540.81|25540.81|25540.81|25540.81|25540.81|25540.81|25540.81|0
1614164340000|2021-02-24 10:59:00|25540.74|25540.74|25543.49|25543.49|25543.49|25543.49|25540.74|25540.74|0
1614164350000|2021-02-24 10:59:10|25542.8|25542.8|25539.51|25539.51|25542.8|25542.8|25539.51|25539.51|0
1614164360000|2021-02-24 10:59:20|25539.41|25539.41|25545.75|25545.75|25545.75|25545.75|25539.41|25539.41|0
1614164370000|2021-02-24 10:59:30|25544.42|25544.42|25544.42|25544.42|25544.42|25544.42|25544.42|25544.42|0
1614164380000|2021-02-24 10:59:40|25543.04|25543.04|25543.04|25543.04|25543.04|25543.04|25543.04|25543.04|0
1614164400000|2021-02-24 11:00:00|25540.69|25540.69|25540.82|25540.82|25540.82|25540.82|25539.9|25539.9|0
1614164410000|2021-02-24 11:00:10|25541.61|25541.61|25543.15|25543.15|25543.15|25543.15|25540.82|25540.82|0
1614164420000|2021-02-24 11:00:20|25543.59|25543.59|25543.59|25543.59|25543.59|25543.59|25543.59|25543.59|0
1614164430000|2021-02-24 11:00:30|25542.9|25542.9|25542.9|25542.9|25542.9|25542.9|25542.9|25542.9|0
1614164440000|2021-02-24 11:00:40|25543.57|25543.57|25553.16|25553.16|25553.16|25553.16|25543.37|25543.37|0
1614164450000|2021-02-24 11:00:50|25553.85|25553.85|25551.37|25551.37|25553.98|25553.98|25551.37|25551.37|0
1614164460000|2021-02-24 11:01:00|25552.05|25552.05|25553.38|25553.38|25553.38|25553.38|25552.05|25552.05|0
1614164480000|2021-02-24 11:01:20|25552.6|25552.6|25553.2|25553.2|25553.2|25553.2|25551.81|25551.81|0
1614164490000|2021-02-24 11:01:30|25555.36|25555.36|25558.11|25558.11|25558.21|25558.21|25555.36|25555.36|0
1614164500000|2021-02-24 11:01:40|25557.89|25557.89|25559.96|25559.96|25559.96|25559.96|25557.89|25557.89|0
1614164510000|2021-02-24 11:01:50|25560.65|25560.65|25562.49|25562.49|25562.71|25562.71|25560.65|25560.65|0
1614164520000|2021-02-24 11:02:00|25563.18|25563.18|25575.23|25575.23|25575.23|25575.23|25563.18|25563.18|0
1614164530000|2021-02-24 11:02:10|25575.45|25575.45|25573.98|25573.98|25575.45|25575.45|25573.98|25573.98|0
1614164540000|2021-02-24 11:02:20|25575.55|25575.55|25576.33|25576.33|25576.33|25576.33|25575.55|25575.55|0
1614164550000|2021-02-24 11:02:30|25576.11|25576.11|25577.96|25577.96|25577.96|25577.96|25575.66|25575.66|0
1614164560000|2021-02-24 11:02:40|25577.18|25577.18|25585.62|25585.62|25587|25587|25577.18|25577.18|0
1614164570000|2021-02-24 11:02:50|25583.46|25583.46|25578.1|25578.1|25583.46|25583.46|25577.34|25577.34|0
1614164580000|2021-02-24 11:03:00|25578.88|25578.88|25582.56|25582.56|25586.01|25586.01|25578.88|25578.88|0
1614164590000|2021-02-24 11:03:10|25581.23|25581.23|25578.52|25578.52|25581.23|25581.23|25578.52|25578.52|0
1614164600000|2021-02-24 11:03:20|25579.84|25579.84|25578.46|25578.46|25579.84|25579.84|25578.46|25578.46|0
1614164610000|2021-02-24 11:03:30|25577.77|25577.77|25576.39|25576.39|25577.77|25577.77|25576.39|25576.39|0
1614164620000|2021-02-24 11:03:40|25576.58|25576.58|25576.8|25576.8|25576.8|25576.8|25576.58|25576.58|0
1614164630000|2021-02-24 11:03:50|25577.59|25577.59|25577.59|25577.59|25577.59|25577.59|25577.59|25577.59|0
1614164640000|2021-02-24 11:04:00|25580.24|25580.24|25573.01|25573.01|25580.24|25580.24|25573.01|25573.01|0
1614164660000|2021-02-24 11:04:20|25571.68|25571.68|25571.68|25571.68|25571.68|25571.68|25571.68|25571.68|0
1614164670000|2021-02-24 11:04:30|25570.3|25570.3|25566.17|25566.17|25570.3|25570.3|25566.17|25566.17|0
1614164680000|2021-02-24 11:04:40|25564.6|25564.6|25565.44|25565.44|25565.98|25565.98|25564.6|25564.6|0
1614164690000|2021-02-24 11:04:50|25566.22|25566.22|25566|25566|25566.22|25566.22|25566|25566|0
1614164700000|2021-02-24 11:05:00|25567.39|25567.39|25568.96|25568.96|25569.74|25569.74|25567.39|25567.39|0
1614164710000|2021-02-24 11:05:10|25568.73|25568.73|25573.31|25573.31|25573.31|25573.31|25568.73|25568.73|0
1614164720000|2021-02-24 11:05:20|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|0
1614164730000|2021-02-24 11:05:30|25578.32|25578.32|25579.89|25579.89|25580.58|25580.58|25578.32|25578.32|0
1614164740000|2021-02-24 11:05:40|25581.9|25581.9|25584.37|25584.37|25585.94|25585.94|25581.9|25581.9|0
1614164750000|2021-02-24 11:05:50|25582.99|25582.99|25578|25578|25582.99|25582.99|25578|25578|0
1614164760000|2021-02-24 11:06:00|25577.86|25577.86|25582.84|25582.84|25582.84|25582.84|25576.87|25576.87|0
1614164770000|2021-02-24 11:06:10|25583.53|25583.53|25589.84|25589.84|25589.84|25589.84|25582.15|25582.15|0
1614164780000|2021-02-24 11:06:20|25590.52|25590.52|25599.84|25599.84|25599.84|25599.84|25590.52|25590.52|0
1614164790000|2021-02-24 11:06:30|25601.17|25601.17|25599.6|25599.6|25601.17|25601.17|25599.6|25599.6|0
1614164800000|2021-02-24 11:06:40|25598.28|25598.28|25598.28|25598.28|25598.28|25598.28|25598.28|25598.28|0
1614164810000|2021-02-24 11:06:50|25596.71|25596.71|25598.94|25598.94|25600.2|25600.2|25596.71|25596.71|0
1614164820000|2021-02-24 11:07:00|25597.57|25597.57|25589.5|25589.5|25597.57|25597.57|25589.5|25589.5|0
1614164830000|2021-02-24 11:07:10|25587.15|25587.15|25586.8|25586.8|25587.15|25587.15|25586.36|25586.36|0
1614164840000|2021-02-24 11:07:20|25588.19|25588.19|25588.19|25588.19|25588.19|25588.19|25588.19|25588.19|0
1614164850000|2021-02-24 11:07:30|25587.5|25587.5|25588.19|25588.19|25588.19|25588.19|25587.5|25587.5|0
1614164860000|2021-02-24 11:07:40|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|0
1614164880000|2021-02-24 11:08:00|25587.59|25587.59|25586.43|25586.43|25590.58|25590.58|25586.43|25586.43|0
1614164890000|2021-02-24 11:08:10|25587.12|25587.12|25587.9|25587.9|25587.9|25587.9|25587.12|25587.12|0
1614164900000|2021-02-24 11:08:20|25587.68|25587.68|25587.67|25587.67|25588.64|25588.64|25587.67|25587.67|0
1614164910000|2021-02-24 11:08:30|25587.76|25587.76|25587.76|25587.76|25587.76|25587.76|25587.76|25587.76|0
1614164920000|2021-02-24 11:08:40|25589.15|25589.15|25589.48|25589.48|25590.26|25590.26|25589.15|25589.15|0
1614164930000|2021-02-24 11:08:50|25590.85|25590.85|25590.85|25590.85|25590.85|25590.85|25590.85|25590.85|0
1614164940000|2021-02-24 11:09:00|25593.02|25593.02|25598.3|25598.3|25598.9|25598.9|25593.02|25593.02|0
1614164950000|2021-02-24 11:09:10|25599.63|25599.63|25608.08|25608.08|25608.08|25608.08|25599.63|25599.63|0
1614164960000|2021-02-24 11:09:20|25609.41|25609.41|25613.62|25613.62|25613.62|25613.62|25609.41|25609.41|0
1614164970000|2021-02-24 11:09:30|25614.04|25614.04|25612|25612|25614.04|25614.04|25612|25612|0
1614164980000|2021-02-24 11:09:40|25612.79|25612.79|25603.64|25603.64|25612.79|25612.79|25603.64|25603.64|0
1614164990000|2021-02-24 11:09:50|25605.03|25605.03|25610.77|25610.77|25610.77|25610.77|25605.03|25605.03|0
1614165000000|2021-02-24 11:10:00|25611.55|25611.55|25618.09|25618.09|25619.42|25619.42|25611.55|25611.55|0
1614165010000|2021-02-24 11:10:10|25618.78|25618.78|25626.04|25626.04|25626.83|25626.83|25618.78|25618.78|0
1614165020000|2021-02-24 11:10:20|25626.72|25626.72|25627.51|25627.51|25627.51|25627.51|25626.72|25626.72|0
1614165030000|2021-02-24 11:10:30|25628.89|25628.89|25630.22|25630.22|25630.22|25630.22|25628.89|25628.89|0
1614165040000|2021-02-24 11:10:40|25635.22|25635.22|25625.19|25625.19|25635.22|25635.22|25625.19|25625.19|0
1614165050000|2021-02-24 11:10:50|25624.97|25624.97|25624.53|25624.53|25624.97|25624.97|25624.53|25624.53|0
1614165060000|2021-02-24 11:11:00|25622.18|25622.18|25616.45|25616.45|25622.18|25622.18|25616.45|25616.45|0
1614165070000|2021-02-24 11:11:10|25615.07|25615.07|25614.83|25614.83|25615.07|25615.07|25614.83|25614.83|0
1614165080000|2021-02-24 11:11:20|25614.6|25614.6|25609.16|25609.16|25614.6|25614.6|25608.47|25608.47|0
1614165090000|2021-02-24 11:11:30|25609.95|25609.95|25609.02|25609.02|25609.95|25609.95|25609.02|25609.02|0
1614165100000|2021-02-24 11:11:40|25607.7|25607.7|25607.7|25607.7|25607.7|25607.7|25607.7|25607.7|0
1614165120000|2021-02-24 11:12:00|25609.26|25609.26|25619.12|25619.12|25619.12|25619.12|25609.26|25609.26|0
1614165130000|2021-02-24 11:12:10|25616.77|25616.77|25615.45|25615.45|25616.77|25616.77|25615.45|25615.45|0
1614165140000|2021-02-24 11:12:20|25612.68|25612.68|25609.92|25609.92|25614.07|25614.07|25609.92|25609.92|0
1614165150000|2021-02-24 11:12:30|25609.24|25609.24|25610.61|25610.61|25610.61|25610.61|25609.24|25609.24|0
1614165160000|2021-02-24 11:12:40|25612|25612|25619.88|25619.88|25619.88|25619.88|25612|25612|0
1614165170000|2021-02-24 11:12:50|25621.27|25621.27|25627.19|25627.19|25627.19|25627.19|25621.27|25621.27|0
1614165180000|2021-02-24 11:13:00|25625.86|25625.86|25619.67|25619.67|25625.86|25625.86|25619.67|25619.67|0
1614165190000|2021-02-24 11:13:10|25619.9|25619.9|25627.08|25627.08|25627.08|25627.08|25619.9|25619.9|0
1614165200000|2021-02-24 11:13:20|25625.76|25625.76|25631.26|25631.26|25631.26|25631.26|25625.76|25625.76|0
1614165210000|2021-02-24 11:13:30|25631.45|25631.45|25631.52|25631.52|25631.52|25631.52|25628.01|25628.01|0
1614165220000|2021-02-24 11:13:40|25632.9|25632.9|25674.24|25674.24|25676.89|25676.89|25632.9|25632.9|0
1614165230000|2021-02-24 11:13:50|25672.86|25672.86|25683.56|25683.56|25691.8|25691.8|25672.86|25672.86|0
1614165240000|2021-02-24 11:14:00|25683.11|25683.11|25658.08|25658.08|25683.11|25683.11|25655.77|25655.77|0
1614165250000|2021-02-24 11:14:10|25656.7|25656.7|25657.23|25657.23|25659.47|25659.47|25656.7|25656.7|0
1614165260000|2021-02-24 11:14:20|25655.85|25655.85|25655.72|25655.72|25655.85|25655.85|25655.72|25655.72|0
1614165270000|2021-02-24 11:14:30|25654.4|25654.4|25649.61|25649.61|25654.4|25654.4|25649.51|25649.51|0
1614165280000|2021-02-24 11:14:40|25652.37|25652.37|25655.83|25655.83|25655.83|25655.83|25652.37|25652.37|0
1614165290000|2021-02-24 11:14:50|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|25653.06|0
1614165300000|2021-02-24 11:15:00|25651.68|25651.68|25650.38|25650.38|25653.75|25653.75|25649.6|25649.6|0
1614165310000|2021-02-24 11:15:10|25651.16|25651.16|25654.28|25654.28|25654.28|25654.28|25651.16|25651.16|0
1614165320000|2021-02-24 11:15:20|25651.93|25651.93|25650.41|25650.41|25651.93|25651.93|25650.41|25650.41|0
1614165330000|2021-02-24 11:15:30|25651.78|25651.78|25653.98|25653.98|25653.98|25653.98|25650.4|25650.4|0
1614165340000|2021-02-24 11:15:40|25653.29|25653.29|25651.91|25651.91|25653.29|25653.29|25651.91|25651.91|0
1614165350000|2021-02-24 11:15:50|25650.52|25650.52|25643.34|25643.34|25652.69|25652.69|25643.34|25643.34|0
1614165360000|2021-02-24 11:16:00|25642.55|25642.55|25645.4|25645.4|25645.4|25645.4|25642.55|25642.55|0
1614165380000|2021-02-24 11:16:20|25644.71|25644.71|25647.48|25647.48|25647.48|25647.48|25644.02|25644.02|0
1614165390000|2021-02-24 11:16:30|25648.86|25648.86|25648.63|25648.63|25648.86|25648.86|25648.63|25648.63|0
1614165400000|2021-02-24 11:16:40|25647.3|25647.3|25651.17|25651.17|25651.17|25651.17|25647.08|25647.08|0
1614165410000|2021-02-24 11:16:50|25656.7|25656.7|25667.96|25667.96|25667.96|25667.96|25656.7|25656.7|0
1614165420000|2021-02-24 11:17:00|25668.14|25668.14|25684.58|25684.58|25687.34|25687.34|25668.14|25668.14|0
1614165430000|2021-02-24 11:17:10|25687.34|25687.34|25687.78|25687.78|25688.61|25688.61|25685.96|25685.96|0
1614165440000|2021-02-24 11:17:20|25683.63|25683.63|25672.21|25672.21|25683.63|25683.63|25672.12|25672.12|0
1614165450000|2021-02-24 11:17:30|25670.64|25670.64|25666.5|25666.5|25670.64|25670.64|25666.5|25666.5|0
1614165460000|2021-02-24 11:17:40|25665.12|25665.12|25663.19|25663.19|25665.12|25665.12|25663.04|25663.04|0
1614165470000|2021-02-24 11:17:50|25663.23|25663.23|25665.34|25665.34|25665.34|25665.34|25663.23|25663.23|0
1614165480000|2021-02-24 11:18:00|25664.56|25664.56|25666.34|25666.34|25666.34|25666.34|25664.56|25664.56|0
1614165490000|2021-02-24 11:18:10|25665.02|25665.02|25661.63|25661.63|25665.02|25665.02|25661.42|25661.42|0
1614165500000|2021-02-24 11:18:20|25669.82|25669.82|25670.6|25670.6|25670.6|25670.6|25669.82|25669.82|0
1614165510000|2021-02-24 11:18:30|25667.83|25667.83|25667.83|25667.83|25667.83|25667.83|25667.83|25667.83|0
1614165520000|2021-02-24 11:18:40|25669.22|25669.22|25669.22|25669.22|25669.22|25669.22|25669.22|25669.22|0
1614165550000|2021-02-24 11:19:10|25672.71|25672.71|25672.71|25672.71|25672.71|25672.71|25672.71|25672.71|0
1614165560000|2021-02-24 11:19:20|25673.4|25673.4|25673.4|25673.4|25673.4|25673.4|25673.4|25673.4|0
1614165570000|2021-02-24 11:19:30|25674.97|25674.97|25674.97|25674.97|25674.97|25674.97|25674.97|25674.97|0
1614165580000|2021-02-24 11:19:40|25673.64|25673.64|25669.11|25669.11|25673.64|25673.64|25669.11|25669.11|0
1614165590000|2021-02-24 11:19:50|25671.22|25671.22|25668.46|25668.46|25671.22|25671.22|25668.46|25668.46|0
1614165600000|2021-02-24 11:20:00|25667.08|25667.08|25654.48|25654.48|25667.08|25667.08|25654.48|25654.48|0
1614165610000|2021-02-24 11:20:10|25654.41|25654.41|25650.08|25650.08|25654.41|25654.41|25650.08|25650.08|0
1614165620000|2021-02-24 11:20:20|25649.3|25649.3|25651.47|25651.47|25651.47|25651.47|25648.61|25648.61|0
1614165630000|2021-02-24 11:20:30|25652.16|25652.16|25652.94|25652.94|25652.94|25652.94|25652.16|25652.16|0
1614165640000|2021-02-24 11:20:40|25651.56|25651.56|25653.81|25653.81|25653.81|25653.81|25651.56|25651.56|0
1614165660000|2021-02-24 11:21:00|25655.14|25655.14|25650.18|25650.18|25656.52|25656.52|25650.18|25650.18|0
1614165670000|2021-02-24 11:21:10|25648.85|25648.85|25650.23|25650.23|25650.23|25650.23|25647.47|25647.47|0
1614165690000|2021-02-24 11:21:30|25648.16|25648.16|25644.13|25644.13|25648.16|25648.16|25644.13|25644.13|0
1614165700000|2021-02-24 11:21:40|25644.23|25644.23|25644.23|25644.23|25644.23|25644.23|25644.23|25644.23|0
1614165710000|2021-02-24 11:21:50|25644.55|25644.55|25643.17|25643.17|25644.55|25644.55|25643.17|25643.17|0
1614165720000|2021-02-24 11:22:00|25641.79|25641.79|25651.45|25651.45|25651.45|25651.45|25640.4|25640.4|0
1614165730000|2021-02-24 11:22:10|25651.89|25651.89|25665.15|25665.15|25665.15|25665.15|25651.89|25651.89|0
1614165740000|2021-02-24 11:22:20|25664.46|25664.46|25664.46|25664.46|25664.46|25664.46|25664.46|25664.46|0
1614165750000|2021-02-24 11:22:30|25665.24|25665.24|25665.24|25665.24|25665.24|25665.24|25665.24|25665.24|0
1614165760000|2021-02-24 11:22:40|25665.44|25665.44|25665.93|25665.93|25667.69|25667.69|25665.44|25665.44|0
1614165780000|2021-02-24 11:23:00|25666.21|25666.21|25661.31|25661.31|25666.21|25666.21|25661.31|25661.31|0
1614165790000|2021-02-24 11:23:10|25662.63|25662.63|25667.51|25667.51|25667.51|25667.51|25662.63|25662.63|0
1614165800000|2021-02-24 11:23:20|25667.74|25667.74|25661.23|25661.23|25667.74|25667.74|25660.45|25660.45|0
1614165810000|2021-02-24 11:23:30|25666.7|25666.7|25665.92|25665.92|25667.49|25667.49|25665.92|25665.92|0
1614165820000|2021-02-24 11:23:40|25666.7|25666.7|25666.7|25666.7|25666.7|25666.7|25666.7|25666.7|0
1614165830000|2021-02-24 11:23:50|25667.38|25667.38|25666.74|25666.74|25667.38|25667.38|25666.6|25666.6|0
1614165840000|2021-02-24 11:24:00|25668.11|25668.11|25672.23|25672.23|25672.23|25672.23|25668.11|25668.11|0
1614165850000|2021-02-24 11:24:10|25675|25675|25675.38|25675.38|25678.14|25678.14|25675|25675|0
1614165860000|2021-02-24 11:24:20|25674.69|25674.69|25676.8|25676.8|25676.8|25676.8|25674.69|25674.69|0
1614165870000|2021-02-24 11:24:30|25678.37|25678.37|25676.13|25676.13|25679.57|25679.57|25674.76|25674.76|0
1614165880000|2021-02-24 11:24:40|25677.7|25677.7|25680.6|25680.6|25682.17|25682.17|25676.13|25676.13|0
1614165890000|2021-02-24 11:24:50|25682.95|25682.95|25682.36|25682.36|25683.73|25683.73|25681.38|25681.38|0
1614165900000|2021-02-24 11:25:00|25681.67|25681.67|25681.67|25681.67|25682.46|25682.46|25681.67|25681.67|0
1614165910000|2021-02-24 11:25:10|25683.73|25683.73|25687.75|25687.75|25687.75|25687.75|25683.73|25683.73|0
1614165920000|2021-02-24 11:25:20|25689.07|25689.07|25672.81|25672.81|25689.07|25689.07|25672.81|25672.81|0
1614165940000|2021-02-24 11:25:40|25671.43|25671.43|25671.68|25671.68|25672.12|25672.12|25671.43|25671.43|0
1614165950000|2021-02-24 11:25:50|25671.9|25671.9|25667.81|25667.81|25672.59|25672.59|25667.81|25667.81|0
1614165960000|2021-02-24 11:26:00|25667.36|25667.36|25663.14|25663.14|25667.36|25667.36|25661.76|25661.76|0
1614165970000|2021-02-24 11:26:10|25663.83|25663.83|25663.83|25663.83|25663.83|25663.83|25663.83|25663.83|0
1614165980000|2021-02-24 11:26:20|25664.02|25664.02|25657.39|25657.39|25664.02|25664.02|25657.39|25657.39|0
1614165990000|2021-02-24 11:26:30|25657.32|25657.32|25657.19|25657.19|25657.32|25657.32|25657.19|25657.19|0
1614166000000|2021-02-24 11:26:40|25655.63|25655.63|25653.67|25653.67|25656.31|25656.31|25653.67|25653.67|0
1614166010000|2021-02-24 11:26:50|25654.36|25654.36|25659.19|25659.19|25659.19|25659.19|25654.36|25654.36|0
1614166020000|2021-02-24 11:27:00|25659.28|25659.28|25657.82|25657.82|25660.67|25660.67|25657.82|25657.82|0
1614166030000|2021-02-24 11:27:10|25660.42|25660.42|25659.75|25659.75|25660.59|25660.59|25659.75|25659.75|0
1614166040000|2021-02-24 11:27:20|25658.42|25658.42|25648.2|25648.2|25658.42|25658.42|25648.2|25648.2|0
1614166050000|2021-02-24 11:27:30|25645.43|25645.43|25644.86|25644.86|25645.43|25645.43|25644.86|25644.86|0
1614166060000|2021-02-24 11:27:40|25644.22|25644.22|25644.13|25644.13|25644.22|25644.22|25644.13|25644.13|0
1614166070000|2021-02-24 11:27:50|25644.32|25644.32|25644.46|25644.46|25644.46|25644.46|25644.32|25644.32|0
1614166080000|2021-02-24 11:28:00|25650.08|25650.08|25657.77|25657.77|25658.98|25658.98|25650.08|25650.08|0
1614166090000|2021-02-24 11:28:10|25659.1|25659.1|25659.1|25659.1|25659.1|25659.1|25659.1|25659.1|0
1614166100000|2021-02-24 11:28:20|25659.78|25659.78|25659.78|25659.78|25659.78|25659.78|25659.78|25659.78|0
1614166110000|2021-02-24 11:28:30|25661.11|25661.11|25662.48|25662.48|25662.48|25662.48|25661.11|25661.11|0
1614166120000|2021-02-24 11:28:40|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|25666.63|0
1614166130000|2021-02-24 11:28:50|25667.32|25667.32|25668.32|25668.32|25669.74|25669.74|25667.32|25667.32|0
1614166140000|2021-02-24 11:29:00|25667.63|25667.63|25662.7|25662.7|25667.63|25667.63|25662.7|25662.7|0
1614166150000|2021-02-24 11:29:10|25661.31|25661.31|25660.38|25660.38|25661.77|25661.77|25660.38|25660.38|0
1614166160000|2021-02-24 11:29:20|25660.16|25660.16|25658.6|25658.6|25660.16|25660.16|25658.6|25658.6|0
1614166170000|2021-02-24 11:29:30|25657.91|25657.91|25657.91|25657.91|25657.91|25657.91|25657.91|25657.91|0
1614166180000|2021-02-24 11:29:40|25656.58|25656.58|25657.13|25657.13|25657.13|25657.13|25656.58|25656.58|0
1614166190000|2021-02-24 11:29:50|25658.45|25658.45|25665.89|25665.89|25665.89|25665.89|25658.45|25658.45|0
1614166200000|2021-02-24 11:30:00|25670.05|25670.05|25671.42|25671.42|25671.42|25671.42|25670.05|25670.05|0
1614166220000|2021-02-24 11:30:20|25671.56|25671.56|25674.06|25674.06|25674.33|25674.33|25671.56|25671.56|0
1614166230000|2021-02-24 11:30:30|25673.37|25673.37|25672.91|25672.91|25674.28|25674.28|25672.91|25672.91|0
1614166240000|2021-02-24 11:30:40|25670.14|25670.14|25670.74|25670.74|25670.74|25670.74|25670.14|25670.14|0
1614166250000|2021-02-24 11:30:50|25673.51|25673.51|25673.51|25673.51|25673.51|25673.51|25673.51|25673.51|0
1614166260000|2021-02-24 11:31:00|25673.28|25673.28|25668.87|25668.87|25673.28|25673.28|25668.87|25668.87|0
1614166270000|2021-02-24 11:31:10|25668.59|25668.59|25670.53|25670.53|25670.6|25670.6|25668.54|25668.54|0
1614166280000|2021-02-24 11:31:20|25671.22|25671.22|25669.16|25669.16|25671.22|25671.22|25669.16|25669.16|0
1614166290000|2021-02-24 11:31:30|25670.53|25670.53|25671.22|25671.22|25671.22|25671.22|25670.53|25670.53|0
1614166300000|2021-02-24 11:31:40|25675.58|25675.58|25674.87|25674.87|25678.35|25678.35|25674.87|25674.87|0
1614166310000|2021-02-24 11:31:50|25674.09|25674.09|25669.27|25669.27|25674.09|25674.09|25669.27|25669.27|0
1614166320000|2021-02-24 11:32:00|25667.89|25667.89|25661.03|25661.03|25667.89|25667.89|25661.03|25661.03|0
1614166330000|2021-02-24 11:32:10|25660.83|25660.83|25666.37|25666.37|25666.37|25666.37|25660.83|25660.83|0
1614166340000|2021-02-24 11:32:20|25667.75|25667.75|25666.97|25666.97|25667.75|25667.75|25666.97|25666.97|0
1614166350000|2021-02-24 11:32:30|25667.01|25667.01|25664.25|25664.25|25667.01|25667.01|25664.25|25664.25|0
1614166360000|2021-02-24 11:32:40|25662.19|25662.19|25658.63|25658.63|25662.19|25662.19|25658.63|25658.63|0
1614166370000|2021-02-24 11:32:50|25657.95|25657.95|25656.88|25656.88|25658.89|25658.89|25656.88|25656.88|0
1614166380000|2021-02-24 11:33:00|25658.2|25658.2|25659.58|25659.58|25659.58|25659.58|25658.2|25658.2|0
1614166400000|2021-02-24 11:33:20|25659.35|25659.35|25658.66|25658.66|25659.35|25659.35|25658.66|25658.66|0
1614166420000|2021-02-24 11:33:40|25658.86|25658.86|25658.17|25658.17|25658.86|25658.86|25658.17|25658.17|0
1614166430000|2021-02-24 11:33:50|25657.98|25657.98|25657.98|25657.98|25657.98|25657.98|25657.98|25657.98|0
1614166440000|2021-02-24 11:34:00|25656.65|25656.65|25650.34|25650.34|25656.65|25656.65|25650.34|25650.34|0
1614166450000|2021-02-24 11:34:10|25648.14|25648.14|25643.85|25643.85|25648.14|25648.14|25643.85|25643.85|0
1614166460000|2021-02-24 11:34:20|25645.41|25645.41|25642.87|25642.87|25645.41|25645.41|25642.87|25642.87|0
1614166470000|2021-02-24 11:34:30|25641.49|25641.49|25646.39|25646.39|25646.39|25646.39|25641.27|25641.27|0
1614166480000|2021-02-24 11:34:40|25647.76|25647.76|25658.45|25658.45|25658.45|25658.45|25647.76|25647.76|0
1614166490000|2021-02-24 11:34:50|25658.22|25658.22|25658.22|25658.22|25658.22|25658.22|25658.22|25658.22|0
1614166500000|2021-02-24 11:35:00|25655.45|25655.45|25656.38|25656.38|25656.38|25656.38|25655.23|25655.23|0
1614166510000|2021-02-24 11:35:10|25655.72|25655.72|25656.65|25656.65|25657.1|25657.1|25655.72|25655.72|0
1614166520000|2021-02-24 11:35:20|25656.43|25656.43|25656.43|25656.43|25656.43|25656.43|25656.21|25656.21|0
1614166530000|2021-02-24 11:35:30|25657.81|25657.81|25667.62|25667.62|25667.62|25667.62|25657.81|25657.81|0
1614166540000|2021-02-24 11:35:40|25666.24|25666.24|25666.48|25666.48|25666.48|25666.48|25666.24|25666.24|0
1614166550000|2021-02-24 11:35:50|25662.33|25662.33|25661.74|25661.74|25663.11|25663.11|25661.74|25661.74|0
1614166560000|2021-02-24 11:36:00|25662.42|25662.42|25663.79|25663.79|25663.79|25663.79|25662.42|25662.42|0
1614166570000|2021-02-24 11:36:10|25664.58|25664.58|25665.02|25665.02|25665.02|25665.02|25664.58|25664.58|0
1614166580000|2021-02-24 11:36:20|25667.08|25667.08|25671.52|25671.52|25671.52|25671.52|25666.98|25666.98|0
1614166590000|2021-02-24 11:36:30|25672.4|25672.4|25671.08|25671.08|25672.4|25672.4|25671.08|25671.08|0
1614166600000|2021-02-24 11:36:40|25669.69|25669.69|25669.69|25669.69|25669.69|25669.69|25669.69|25669.69|0
1614166610000|2021-02-24 11:36:50|25670.48|25670.48|25667.72|25667.72|25670.48|25670.48|25667.72|25667.72|0
1614166620000|2021-02-24 11:37:00|25666.59|25666.59|25665.93|25665.93|25666.59|25666.59|25665.93|25665.93|0
1614166630000|2021-02-24 11:37:10|25665.71|25665.71|25665.42|25665.42|25666.11|25666.11|25665.42|25665.42|0
1614166640000|2021-02-24 11:37:20|25666.2|25666.2|25666.2|25666.2|25666.2|25666.2|25666.2|25666.2|0
1614166650000|2021-02-24 11:37:30|25665.98|25665.98|25665.98|25665.98|25665.98|25665.98|25665.98|25665.98|0
1614166660000|2021-02-24 11:37:40|25665.54|25665.54|25666.92|25666.92|25667.6|25667.6|25665.54|25665.54|0
1614166670000|2021-02-24 11:37:50|25666.7|25666.7|25663.32|25663.32|25667.06|25667.06|25662.19|25662.19|0
1614166680000|2021-02-24 11:38:00|25666.09|25666.09|25668.64|25668.64|25668.64|25668.64|25666.09|25666.09|0
1614166690000|2021-02-24 11:38:10|25668.82|25668.82|25668.68|25668.68|25668.87|25668.87|25668.68|25668.68|0
1614166730000|2021-02-24 11:38:50|25672.83|25672.83|25670.19|25670.19|25673.74|25673.74|25670.19|25670.19|0
1614166740000|2021-02-24 11:39:00|25670.41|25670.41|25669.71|25669.71|25671.1|25671.1|25669.71|25669.71|0
1614166750000|2021-02-24 11:39:10|25668.39|25668.39|25669.17|25669.17|25669.17|25669.17|25668.39|25668.39|0
1614166760000|2021-02-24 11:39:20|25669.86|25669.86|25669.17|25669.17|25669.86|25669.86|25668.49|25668.49|0
1614166770000|2021-02-24 11:39:30|25666.41|25666.41|25674.58|25674.58|25674.58|25674.58|25666.41|25666.41|0
1614166780000|2021-02-24 11:39:40|25675.97|25675.97|25680.42|25680.42|25680.42|25680.42|25675.97|25675.97|0
1614166790000|2021-02-24 11:39:50|25679.73|25679.73|25678.73|25678.73|25679.73|25679.73|25678.73|25678.73|0
1614166800000|2021-02-24 11:40:00|25677.34|25677.34|25677.29|25677.29|25678.67|25678.67|25677.29|25677.29|0
1614166810000|2021-02-24 11:40:10|25677.97|25677.97|25678.48|25678.48|25680.74|25680.74|25677.97|25677.97|0
1614166820000|2021-02-24 11:40:20|25678.7|25678.7|25676.69|25676.69|25678.7|25678.7|25676.69|25676.69|0
1614166840000|2021-02-24 11:40:40|25677.38|25677.38|25676.6|25676.6|25678.07|25678.07|25676.6|25676.6|0
1614166850000|2021-02-24 11:40:50|25677.98|25677.98|25674.94|25674.94|25679.36|25679.36|25674.94|25674.94|0
1614166860000|2021-02-24 11:41:00|25675.72|25675.72|25674.34|25674.34|25675.72|25675.72|25674.34|25674.34|0
1614166870000|2021-02-24 11:41:10|25675.34|25675.34|25678.11|25678.11|25678.11|25678.11|25675.34|25675.34|0
1614166880000|2021-02-24 11:41:20|25680.76|25680.76|25680.76|25680.76|25680.76|25680.76|25680.76|25680.76|0
1614166890000|2021-02-24 11:41:30|25680.08|25680.08|25680.8|25680.8|25681.24|25681.24|25679.85|25679.85|0
1614166900000|2021-02-24 11:41:40|25680.58|25680.58|25679.79|25679.79|25680.58|25680.58|25679.57|25679.57|0
1614166910000|2021-02-24 11:41:50|25681.12|25681.12|25682.09|25682.09|25682.09|25682.09|25681.12|25681.12|0
1614166920000|2021-02-24 11:42:00|25683.48|25683.48|25685.2|25685.2|25686.55|25686.55|25683.48|25683.48|0
1614166930000|2021-02-24 11:42:10|25683.82|25683.82|25683.82|25683.82|25683.82|25683.82|25683.82|25683.82|0
1614166940000|2021-02-24 11:42:20|25683.16|25683.16|25683.41|25683.41|25683.41|25683.41|25681.59|25681.59|0
1614166950000|2021-02-24 11:42:30|25683.37|25683.37|25682.51|25682.51|25683.37|25683.37|25682.51|25682.51|0
1614166960000|2021-02-24 11:42:40|25683.84|25683.84|25683.84|25683.84|25683.84|25683.84|25683.84|25683.84|0
1614166970000|2021-02-24 11:42:50|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|25683.06|0
1614166980000|2021-02-24 11:43:00|25684.62|25684.62|25683.84|25683.84|25684.62|25684.62|25683.84|25683.84|0
1614166990000|2021-02-24 11:43:10|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|0
1614167010000|2021-02-24 11:43:30|25682.49|25682.49|25680.23|25680.23|25682.49|25682.49|25677.46|25677.46|0
1614167020000|2021-02-24 11:43:40|25680.01|25680.01|25682.29|25682.29|25682.98|25682.98|25680.01|25680.01|0
1614167030000|2021-02-24 11:43:50|25682.07|25682.07|25681.63|25681.63|25682.07|25682.07|25681.63|25681.63|0
1614167040000|2021-02-24 11:44:00|25680.94|25680.94|25668.2|25668.2|25680.94|25680.94|25665.37|25665.37|0
1614167060000|2021-02-24 11:44:20|25669.59|25669.59|25669.59|25669.59|25669.59|25669.59|25669.59|25669.59|0
1614167070000|2021-02-24 11:44:30|25668.8|25668.8|25668.8|25668.8|25668.8|25668.8|25668.8|25668.8|0
1614167080000|2021-02-24 11:44:40|25667.24|25667.24|25665.86|25665.86|25667.24|25667.24|25665.86|25665.86|0
1614167090000|2021-02-24 11:44:50|25664.48|25664.48|25664.99|25664.99|25664.99|25664.99|25664.48|25664.48|0
1614167100000|2021-02-24 11:45:00|25664.71|25664.71|25664.27|25664.27|25666.33|25666.33|25664.27|25664.27|0
1614167110000|2021-02-24 11:45:10|25667.03|25667.03|25667.72|25667.72|25667.72|25667.72|25667.03|25667.03|0
1614167120000|2021-02-24 11:45:20|25668.36|25668.36|25670.58|25670.58|25670.62|25670.62|25668.36|25668.36|0
1614167130000|2021-02-24 11:45:30|25670.53|25670.53|25669.75|25669.75|25670.73|25670.73|25669.75|25669.75|0
1614167140000|2021-02-24 11:45:40|25669.7|25669.7|25669.92|25669.92|25669.92|25669.92|25669.7|25669.7|0
1614167150000|2021-02-24 11:45:50|25670.71|25670.71|25676.35|25676.35|25676.35|25676.35|25670.71|25670.71|0
1614167160000|2021-02-24 11:46:00|25675.66|25675.66|25674.37|25674.37|25677.14|25677.14|25674.37|25674.37|0
1614167170000|2021-02-24 11:46:10|25675.75|25675.75|25675.51|25675.51|25675.75|25675.75|25675.51|25675.51|0
1614167180000|2021-02-24 11:46:20|25675.65|25675.65|25675.78|25675.78|25675.78|25675.78|25675.65|25675.65|0
1614167190000|2021-02-24 11:46:30|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|0
1614167220000|2021-02-24 11:47:00|25678.67|25678.67|25680.73|25680.73|25680.73|25680.73|25678.67|25678.67|0
1614167230000|2021-02-24 11:47:10|25680.96|25680.96|25680.74|25680.74|25680.96|25680.96|25680.74|25680.74|0
1614167240000|2021-02-24 11:47:20|25680.96|25680.96|25680.74|25680.74|25680.96|25680.96|25680.74|25680.74|0
1614167250000|2021-02-24 11:47:30|25679.36|25679.36|25680.46|25680.46|25680.46|25680.46|25679.36|25679.36|0
1614167260000|2021-02-24 11:47:40|25682.62|25682.62|25687.91|25687.91|25687.91|25687.91|25682.62|25682.62|0
1614167270000|2021-02-24 11:47:50|25689.24|25689.24|25691.95|25691.95|25691.95|25691.95|25689.24|25689.24|0
1614167280000|2021-02-24 11:48:00|25692.01|25692.01|25698.42|25698.42|25698.42|25698.42|25692.01|25692.01|0
1614167290000|2021-02-24 11:48:10|25699.8|25699.8|25706.18|25706.18|25707.5|25707.5|25698.47|25698.47|0
1614167300000|2021-02-24 11:48:20|25709.61|25709.61|25709.61|25709.61|25709.61|25709.61|25706.96|25706.96|0
1614167310000|2021-02-24 11:48:30|25710.39|25710.39|25713.61|25713.61|25714.3|25714.3|25710.39|25710.39|0
1614167330000|2021-02-24 11:48:50|25713.84|25713.84|25716.27|25716.27|25718.92|25718.92|25713.84|25713.84|0
1614167340000|2021-02-24 11:49:00|25716.51|25716.51|25714.67|25714.67|25716.51|25716.51|25714.67|25714.67|0
1614167350000|2021-02-24 11:49:10|25713.98|25713.98|25712.21|25712.21|25714.03|25714.03|25711.97|25711.97|0
1614167360000|2021-02-24 11:49:20|25711.75|25711.75|25709.93|25709.93|25711.98|25711.98|25709.93|25709.93|0
1614167380000|2021-02-24 11:49:40|25707.76|25707.76|25713.64|25713.64|25713.64|25713.64|25707.76|25707.76|0
1614167390000|2021-02-24 11:49:50|25715.11|25715.11|25716.49|25716.49|25716.49|25716.49|25715.11|25715.11|0
1614167400000|2021-02-24 11:50:00|25716.39|25716.39|25725.36|25725.36|25725.36|25725.36|25715.94|25715.94|0
1614167410000|2021-02-24 11:50:10|25726.75|25726.75|25734.06|25734.06|25734.06|25734.06|25726.75|25726.75|0
1614167420000|2021-02-24 11:50:20|25734.28|25734.28|25736.44|25736.44|25736.44|25736.44|25734.28|25734.28|0
1614167430000|2021-02-24 11:50:30|25736.67|25736.67|25736.44|25736.44|25736.67|25736.67|25736.44|25736.44|0
1614167440000|2021-02-24 11:50:40|25739.21|25739.21|25739.99|25739.99|25739.99|25739.99|25739.21|25739.21|0
1614167450000|2021-02-24 11:50:50|25739.31|25739.31|25739.45|25739.45|25739.45|25739.45|25739.31|25739.31|0
1614167460000|2021-02-24 11:51:00|25740.23|25740.23|25736.32|25736.32|25740.23|25740.23|25736.32|25736.32|0
1614167470000|2021-02-24 11:51:10|25735.66|25735.66|25734.28|25734.28|25735.66|25735.66|25733.6|25733.6|0
1614167480000|2021-02-24 11:51:20|25735.07|25735.07|25734.94|25734.94|25735.07|25735.07|25734.94|25734.94|0
1614167490000|2021-02-24 11:51:30|25735.63|25735.63|25734.24|25734.24|25735.63|25735.63|25734.24|25734.24|0
1614167500000|2021-02-24 11:51:40|25732.86|25732.86|25726.42|25726.42|25732.86|25732.86|25726.42|25726.42|0
1614167510000|2021-02-24 11:51:50|25726.28|25726.28|25726.28|25726.28|25726.28|25726.28|25726.28|25726.28|0
1614167520000|2021-02-24 11:52:00|25726.21|25726.21|25726.08|25726.08|25726.21|25726.21|25726.08|25726.08|0
1614167530000|2021-02-24 11:52:10|25728.84|25728.84|25731.99|25731.99|25731.99|25731.99|25727.84|25727.84|0
1614167540000|2021-02-24 11:52:20|25730.61|25730.61|25734.8|25734.8|25734.8|25734.8|25730.61|25730.61|0
1614167550000|2021-02-24 11:52:30|25735.58|25735.58|25737.75|25737.75|25737.75|25737.75|25735.58|25735.58|0
1614167560000|2021-02-24 11:52:40|25737.94|25737.94|25737.98|25737.98|25738.12|25738.12|25737.94|25737.94|0
1614167570000|2021-02-24 11:52:50|25737.79|25737.79|25738.31|25738.31|25738.92|25738.92|25737.6|25737.6|0
1614167580000|2021-02-24 11:53:00|25736.93|25736.93|25743.97|25743.97|25743.97|25743.97|25735.55|25735.55|0
1614167590000|2021-02-24 11:53:10|25745.35|25745.35|25745.34|25745.34|25745.35|25745.35|25743.97|25743.97|0
1614167600000|2021-02-24 11:53:20|25746.73|25746.73|25756.11|25756.11|25757.5|25757.5|25746.73|25746.73|0
1614167610000|2021-02-24 11:53:30|25758.88|25758.88|25800.8|25800.8|25800.8|25800.8|25758.88|25758.88|0
1614167620000|2021-02-24 11:53:40|25800.61|25800.61|25779.08|25779.08|25800.66|25800.66|25779.08|25779.08|0
1614167630000|2021-02-24 11:53:50|25777.32|25777.32|25770.59|25770.59|25777.51|25777.51|25770.59|25770.59|0
1614167640000|2021-02-24 11:54:00|25769.21|25769.21|25762.47|25762.47|25769.21|25769.21|25760.75|25760.75|0
1614167650000|2021-02-24 11:54:10|25763.86|25763.86|25760.76|25760.76|25766.61|25766.61|25760.76|25760.76|0
1614167660000|2021-02-24 11:54:20|25762.33|25762.33|25763.71|25763.71|25763.71|25763.71|25762.33|25762.33|0
1614167670000|2021-02-24 11:54:30|25763.92|25763.92|25759.08|25759.08|25763.92|25763.92|25759.08|25759.08|0
1614167680000|2021-02-24 11:54:40|25760.46|25760.46|25762.3|25762.3|25762.3|25762.3|25759.09|25759.09|0
1614167690000|2021-02-24 11:54:50|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|25760.91|0
1614167700000|2021-02-24 11:55:00|25758.85|25758.85|25753.31|25753.31|25758.85|25758.85|25753.31|25753.31|0
1614167710000|2021-02-24 11:55:10|25751.74|25751.74|25752.43|25752.43|25752.43|25752.43|25751.74|25751.74|0
1614167720000|2021-02-24 11:55:20|25753.12|25753.12|25752.43|25752.43|25753.12|25753.12|25752.43|25752.43|0
1614167730000|2021-02-24 11:55:30|25752.87|25752.87|25747.33|25747.33|25752.87|25752.87|25747.33|25747.33|0
1614167740000|2021-02-24 11:55:40|25743.18|25743.18|25737.29|25737.29|25743.38|25743.38|25737.29|25737.29|0
1614167750000|2021-02-24 11:55:50|25737.22|25737.22|25739.28|25739.28|25739.28|25739.28|25737.22|25737.22|0
1614167760000|2021-02-24 11:56:00|25739.42|25739.42|25740.04|25740.04|25740.11|25740.11|25739.42|25739.42|0
1614167770000|2021-02-24 11:56:10|25738.67|25738.67|25731.88|25731.88|25739.36|25739.36|25731.88|25731.88|0
1614167780000|2021-02-24 11:56:20|25733.2|25733.2|25733.2|25733.2|25733.2|25733.2|25733.2|25733.2|0
1614167790000|2021-02-24 11:56:30|25733.89|25733.89|25739.41|25739.41|25739.41|25739.41|25733.89|25733.89|0
1614167800000|2021-02-24 11:56:40|25747.17|25747.17|25747.31|25747.31|25747.31|25747.31|25746.95|25746.95|0
1614167810000|2021-02-24 11:56:50|25747.27|25747.27|25748.84|25748.84|25748.84|25748.84|25747.27|25747.27|0
1614167820000|2021-02-24 11:57:00|25748.15|25748.15|25748.15|25748.15|25748.15|25748.15|25748.15|25748.15|0
1614167840000|2021-02-24 11:57:20|25752.3|25752.3|25749.77|25749.77|25752.3|25752.3|25749.77|25749.77|0
1614167860000|2021-02-24 11:57:40|25750.55|25750.55|25745.84|25745.84|25750.55|25750.55|25745.16|25745.16|0
1614167870000|2021-02-24 11:57:50|25744.46|25744.46|25739|25739|25744.46|25744.46|25738.77|25738.77|0
1614167880000|2021-02-24 11:58:00|25740.37|25740.37|25740.81|25740.81|25741.5|25741.5|25740.37|25740.37|0
1614167890000|2021-02-24 11:58:10|25740.75|25740.75|25736.79|25736.79|25740.75|25740.75|25736.79|25736.79|0
1614167900000|2021-02-24 11:58:20|25731.26|25731.26|25732.54|25732.54|25732.54|25732.54|25730.47|25730.47|0
1614167910000|2021-02-24 11:58:30|25732.35|25732.35|25732.35|25732.35|25732.35|25732.35|25732.35|25732.35|0
1614167920000|2021-02-24 11:58:40|25729.58|25729.58|25726.83|25726.83|25729.58|25729.58|25726.83|25726.83|0
1614167930000|2021-02-24 11:58:50|25725.45|25725.45|25720.48|25720.48|25725.45|25725.45|25720.48|25720.48|0
1614167940000|2021-02-24 11:59:00|25717.83|25717.83|25714.87|25714.87|25717.83|25717.83|25714.87|25714.87|0
1614167950000|2021-02-24 11:59:10|25713.5|25713.5|25713.5|25713.5|25713.5|25713.5|25713.5|25713.5|0
1614167970000|2021-02-24 11:59:30|25711.93|25711.93|25702.92|25702.92|25711.93|25711.93|25702.92|25702.92|0
1614167980000|2021-02-24 11:59:40|25702.13|25702.13|25700.55|25700.55|25702.13|25702.13|25700.31|25700.31|0
1614167990000|2021-02-24 11:59:50|25701.93|25701.93|25716.01|25716.01|25716.01|25716.01|25701.93|25701.93|0
1614168000000|2021-02-24 12:00:00|25715.79|25715.79|25711.37|25711.37|25715.79|25715.79|25711.37|25711.37|0
1614168010000|2021-02-24 12:00:10|25711.81|25711.81|25711.81|25711.81|25711.81|25711.81|25711.81|25711.81|0
1614168020000|2021-02-24 12:00:20|25712.04|25712.04|25708.14|25708.14|25712.04|25712.04|25708.14|25708.14|0
1614168040000|2021-02-24 12:00:40|25710.21|25710.21|25711.53|25711.53|25711.53|25711.53|25710.21|25710.21|0
1614168050000|2021-02-24 12:00:50|25711.75|25711.75|25711.75|25711.75|25711.75|25711.75|25711.75|25711.75|0
1614168060000|2021-02-24 12:01:00|25710.37|25710.37|25716.52|25716.52|25716.52|25716.52|25710.37|25710.37|0
1614168070000|2021-02-24 12:01:10|25716.74|25716.74|25716.74|25716.74|25716.74|25716.74|25716.74|25716.74|0
1614168080000|2021-02-24 12:01:20|25716.3|25716.3|25716.3|25716.3|25716.3|25716.3|25716.3|25716.3|0
1614168090000|2021-02-24 12:01:30|25721.27|25721.27|25724.23|25724.23|25724.23|25724.23|25721.27|25721.27|0
1614168100000|2021-02-24 12:01:40|25722.84|25722.84|25719.58|25719.58|25723.29|25723.29|25719.58|25719.58|0
1614168110000|2021-02-24 12:01:50|25720.9|25720.9|25721.56|25721.56|25721.56|25721.56|25720.88|25720.88|0
1614168120000|2021-02-24 12:02:00|25722.89|25722.89|25721.71|25721.71|25723.89|25723.89|25721.71|25721.71|0
1614168130000|2021-02-24 12:02:10|25721.48|25721.48|25721.15|25721.15|25721.48|25721.48|25720.7|25720.7|0
1614168140000|2021-02-24 12:02:20|25721.84|25721.84|25728.59|25728.59|25728.59|25728.59|25720.46|25720.46|0
1614168150000|2021-02-24 12:02:30|25723.04|25723.04|25715.27|25715.27|25723.04|25723.04|25715.05|25715.05|0
1614168160000|2021-02-24 12:02:40|25717.34|25717.34|25726.93|25726.93|25734.6|25734.6|25717.34|25717.34|0
1614168170000|2021-02-24 12:02:50|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|0
1614168180000|2021-02-24 12:03:00|25728.53|25728.53|25727.98|25727.98|25732.22|25732.22|25727.85|25727.85|0
1614168190000|2021-02-24 12:03:10|25727.2|25727.2|25725.04|25725.04|25727.2|25727.2|25724.99|25724.99|0
1614168200000|2021-02-24 12:03:20|25724.81|25724.81|25712.59|25712.59|25724.81|25724.81|25712.59|25712.59|0
1614168210000|2021-02-24 12:03:30|25712.53|25712.53|25713.21|25713.21|25713.21|25713.21|25712.53|25712.53|0
1614168220000|2021-02-24 12:03:40|25713.9|25713.9|25713.9|25713.9|25713.9|25713.9|25713.9|25713.9|0
1614168230000|2021-02-24 12:03:50|25715.28|25715.28|25722.97|25722.97|25723.19|25723.19|25715.28|25715.28|0
1614168240000|2021-02-24 12:04:00|25723.66|25723.66|25722.97|25722.97|25723.66|25723.66|25722.97|25722.97|0
1614168250000|2021-02-24 12:04:10|25722.19|25722.19|25716.43|25716.43|25722.19|25722.19|25716.43|25716.43|0
1614168260000|2021-02-24 12:04:20|25717.11|25717.11|25729.85|25729.85|25729.85|25729.85|25717.11|25717.11|0
1614168270000|2021-02-24 12:04:30|25731.23|25731.23|25731.51|25731.51|25731.51|25731.51|25731.23|25731.23|0
1614168280000|2021-02-24 12:04:40|25731.07|25731.07|25738.87|25738.87|25739.09|25739.09|25731.07|25731.07|0
1614168290000|2021-02-24 12:04:50|25739.09|25739.09|25732.68|25732.68|25739.09|25739.09|25731.35|25731.35|0
1614168300000|2021-02-24 12:05:00|25733.12|25733.12|25734|25734|25734|25734|25733.12|25733.12|0
1614168310000|2021-02-24 12:05:10|25733.56|25733.56|25738.75|25738.75|25738.75|25738.75|25733.56|25733.56|0
1614168320000|2021-02-24 12:05:20|25738.53|25738.53|25738.75|25738.75|25738.75|25738.75|25738.53|25738.53|0
1614168330000|2021-02-24 12:05:30|25738.53|25738.53|25738.97|25738.97|25738.97|25738.97|25738.53|25738.53|0
1614168340000|2021-02-24 12:05:40|25740.35|25740.35|25747.38|25747.38|25747.38|25747.38|25738.92|25738.92|0
1614168350000|2021-02-24 12:05:50|25745.82|25745.82|25745|25745|25748.85|25748.85|25745|25745|0
1614168360000|2021-02-24 12:06:00|25744.56|25744.56|25745.01|25745.01|25745.45|25745.45|25741.79|25741.79|0
1614168370000|2021-02-24 12:06:10|25746.57|25746.57|25751.79|25751.79|25752.92|25752.92|25746.57|25746.57|0
1614168380000|2021-02-24 12:06:20|25750.41|25750.41|25752.44|25752.44|25752.44|25752.44|25750.41|25750.41|0
1614168390000|2021-02-24 12:06:30|25751.07|25751.07|25756.61|25756.61|25756.61|25756.61|25750.38|25750.38|0
1614168400000|2021-02-24 12:06:40|25756.16|25756.16|25759.87|25759.87|25759.87|25759.87|25756.16|25756.16|0
1614168410000|2021-02-24 12:06:50|25760.66|25760.66|25759.75|25759.75|25760.66|25760.66|25759.75|25759.75|0
1614168420000|2021-02-24 12:07:00|25759.52|25759.52|25764.12|25764.12|25764.84|25764.84|25759.3|25759.3|0
1614168430000|2021-02-24 12:07:10|25765.5|25765.5|25767.71|25767.71|25767.71|25767.71|25765.06|25765.06|0
1614168440000|2021-02-24 12:07:20|25767.76|25767.76|25765.94|25765.94|25767.76|25767.76|25765.94|25765.94|0
1614168450000|2021-02-24 12:07:30|25766.16|25766.16|25768.73|25768.73|25768.73|25768.73|25763.39|25763.39|0
1614168460000|2021-02-24 12:07:40|25772.19|25772.19|25793.71|25793.71|25793.71|25793.71|25772.19|25772.19|0
1614168470000|2021-02-24 12:07:50|25793.02|25793.02|25795.07|25795.07|25795.07|25795.07|25793.02|25793.02|0
1614168480000|2021-02-24 12:08:00|25795.51|25795.51|25792.61|25792.61|25795.51|25795.51|25792.61|25792.61|0
1614168490000|2021-02-24 12:08:10|25793.39|25793.39|25794.06|25794.06|25794.06|25794.06|25792.61|25792.61|0
1614168510000|2021-02-24 12:08:30|25793.37|25793.37|25784.87|25784.87|25793.37|25793.37|25784.87|25784.87|0
1614168520000|2021-02-24 12:08:40|25785.32|25785.32|25784.86|25784.86|25785.32|25785.32|25784.86|25784.86|0
1614168530000|2021-02-24 12:08:50|25784.18|25784.18|25785.9|25785.9|25786.12|25786.12|25783.96|25783.96|0
1614168540000|2021-02-24 12:09:00|25785.97|25785.97|25788.89|25788.89|25788.89|25788.89|25785.97|25785.97|0
1614168550000|2021-02-24 12:09:10|25790.27|25790.27|25799.22|25799.22|25799.31|25799.31|25790.27|25790.27|0
1614168560000|2021-02-24 12:09:20|25799.15|25799.15|25797.09|25797.09|25802.19|25802.19|25797.09|25797.09|0
1614168590000|2021-02-24 12:09:50|25798.48|25798.48|25798.8|25798.8|25798.8|25798.8|25798.43|25798.43|0
1614168600000|2021-02-24 12:10:00|25798.11|25798.11|25798.77|25798.77|25798.77|25798.77|25798.11|25798.11|0
1614168610000|2021-02-24 12:10:10|25797.44|25797.44|25800.83|25800.83|25800.83|25800.83|25797.44|25797.44|0
1614168620000|2021-02-24 12:10:20|25803.6|25803.6|25803.23|25803.23|25805.3|25805.3|25803.23|25803.23|0
1614168630000|2021-02-24 12:10:30|25800.46|25800.46|25795.26|25795.26|25800.46|25800.46|25795.26|25795.26|0
1614168640000|2021-02-24 12:10:40|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|0
1614168650000|2021-02-24 12:10:50|25797.42|25797.42|25800.26|25800.26|25800.26|25800.26|25797.42|25797.42|0
1614168660000|2021-02-24 12:11:00|25800.45|25800.45|25796.74|25796.74|25800.45|25800.45|25796.74|25796.74|0
1614168670000|2021-02-24 12:11:10|25797.33|25797.33|25801.66|25801.66|25801.66|25801.66|25797.33|25797.33|0
1614168680000|2021-02-24 12:11:20|25801.9|25801.9|25807.26|25807.26|25807.26|25807.26|25801.9|25801.9|0
1614168690000|2021-02-24 12:11:30|25807.95|25807.95|25807.95|25807.95|25807.95|25807.95|25807.95|25807.95|0
1614168700000|2021-02-24 12:11:40|25806.56|25806.56|25806.56|25806.56|25806.56|25806.56|25806.56|25806.56|0
1614168710000|2021-02-24 12:11:50|25803.91|25803.91|25805.84|25805.84|25805.84|25805.84|25803.91|25803.91|0
1614168720000|2021-02-24 12:12:00|25805.74|25805.74|25810.04|25810.04|25810.04|25810.04|25805.52|25805.52|0
1614168730000|2021-02-24 12:12:10|25816.36|25816.36|25821.53|25821.53|25821.53|25821.53|25815.58|25815.58|0
1614168740000|2021-02-24 12:12:20|25821.75|25821.75|25826.59|25826.59|25826.59|25826.59|25821.75|25821.75|0
1614168750000|2021-02-24 12:12:30|25827.91|25827.91|25829.29|25829.29|25829.29|25829.29|25827.91|25827.91|0
1614168760000|2021-02-24 12:12:40|25826.64|25826.64|25826.64|25826.64|25826.64|25826.64|25826.64|25826.64|0
1614168770000|2021-02-24 12:12:50|25825.96|25825.96|25827.04|25827.04|25827.04|25827.04|25825.27|25825.27|0
1614168780000|2021-02-24 12:13:00|25828.42|25828.42|25830.38|25830.38|25831.07|25831.07|25828.37|25828.37|0
1614168790000|2021-02-24 12:13:10|25829.94|25829.94|25829.84|25829.84|25829.94|25829.94|25829.84|25829.84|0
1614168800000|2021-02-24 12:13:20|25829.17|25829.17|25829.02|25829.02|25829.17|25829.17|25829.02|25829.02|0
1614168810000|2021-02-24 12:13:30|25824.99|25824.99|25819.38|25819.38|25824.99|25824.99|25819.38|25819.38|0
1614168830000|2021-02-24 12:13:50|25820.06|25820.06|25829.03|25829.03|25829.03|25829.03|25820.06|25820.06|0
1614168840000|2021-02-24 12:14:00|25826.38|25826.38|25830.36|25830.36|25830.36|25830.36|25826.38|25826.38|0
1614168850000|2021-02-24 12:14:10|25830.22|25830.22|25827.8|25827.8|25830.22|25830.22|25827.57|25827.57|0
1614168860000|2021-02-24 12:14:20|25827.59|25827.59|25823.27|25823.27|25827.59|25827.59|25823.27|25823.27|0
1614168870000|2021-02-24 12:14:30|25821.7|25821.7|25820.35|25820.35|25821.7|25821.7|25820.11|25820.11|0
1614168880000|2021-02-24 12:14:40|25820.21|25820.21|25829.47|25829.47|25829.94|25829.94|25820.14|25820.14|0
1614168890000|2021-02-24 12:14:50|25829.19|25829.19|25823.73|25823.73|25829.19|25829.19|25823.73|25823.73|0
1614168900000|2021-02-24 12:15:00|25823.66|25823.66|25812.23|25812.23|25824.14|25824.14|25812.23|25812.23|0
1614168910000|2021-02-24 12:15:10|25812.57|25812.57|25811.2|25811.2|25812.57|25812.57|25811.2|25811.2|0
1614168920000|2021-02-24 12:15:20|25809.81|25809.81|25808.63|25808.63|25810.01|25810.01|25808.63|25808.63|0
1614168930000|2021-02-24 12:15:30|25807.25|25807.25|25803.62|25803.62|25807.25|25807.25|25802.24|25802.24|0
1614168940000|2021-02-24 12:15:40|25803.75|25803.75|25803.88|25803.88|25804.43|25804.43|25803.75|25803.75|0
1614168950000|2021-02-24 12:15:50|25803.84|25803.84|25803.7|25803.7|25803.84|25803.84|25803.7|25803.7|0
1614168960000|2021-02-24 12:16:00|25803.83|25803.83|25808.26|25808.26|25808.26|25808.26|25803.83|25803.83|0
1614168970000|2021-02-24 12:16:10|25809.64|25809.64|25811.65|25811.65|25811.65|25811.65|25809.64|25809.64|0
1614168980000|2021-02-24 12:16:20|25812.44|25812.44|25819.59|25819.59|25819.59|25819.59|25812.44|25812.44|0
1614168990000|2021-02-24 12:16:30|25818.27|25818.27|25818.48|25818.48|25818.49|25818.49|25817.11|25817.11|0
1614169000000|2021-02-24 12:16:40|25815.83|25815.83|25820.73|25820.73|25820.73|25820.73|25815.83|25815.83|0
1614169010000|2021-02-24 12:16:50|25818.08|25818.08|25818.08|25818.08|25818.08|25818.08|25818.08|25818.08|0
1614169020000|2021-02-24 12:17:00|25818.27|25818.27|25817.86|25817.86|25819.19|25819.19|25817.86|25817.86|0
1614169030000|2021-02-24 12:17:10|25819.19|25819.19|25830.01|25830.01|25830.01|25830.01|25818.22|25818.22|0
1614169040000|2021-02-24 12:17:20|25831.34|25831.34|25825.54|25825.54|25832.71|25832.71|25825.54|25825.54|0
1614169050000|2021-02-24 12:17:30|25823.48|25823.48|25823.48|25823.48|25823.48|25823.48|25823.48|25823.48|0
1614169060000|2021-02-24 12:17:40|25824.09|25824.09|25823.68|25823.68|25824.09|25824.09|25823.68|25823.68|0
1614169070000|2021-02-24 12:17:50|25823.46|25823.46|25823.46|25823.46|25823.46|25823.46|25823.46|25823.46|0
1614169080000|2021-02-24 12:18:00|25826.11|25826.11|25828.55|25828.55|25828.55|25828.55|25824.72|25824.72|0
1614169090000|2021-02-24 12:18:10|25828.78|25828.78|25832.1|25832.1|25832.1|25832.1|25828.55|25828.55|0
1614169100000|2021-02-24 12:18:20|25829.33|25829.33|25828.45|25828.45|25829.33|25829.33|25827.76|25827.76|0
1614169110000|2021-02-24 12:18:30|25828.64|25828.64|25828.45|25828.45|25828.64|25828.64|25828.45|25828.45|0
1614169120000|2021-02-24 12:18:40|25831.16|25831.16|25832.81|25832.81|25832.81|25832.81|25831.16|25831.16|0
1614169130000|2021-02-24 12:18:50|25833.03|25833.03|25829.63|25829.63|25833.03|25833.03|25828.31|25828.31|0
1614169140000|2021-02-24 12:19:00|25829.43|25829.43|25829.43|25829.43|25829.43|25829.43|25829.43|25829.43|0
1614169160000|2021-02-24 12:19:20|25826.78|25826.78|25828.15|25828.15|25828.15|25828.15|25826.78|25826.78|0
1614169170000|2021-02-24 12:19:30|25828.38|25828.38|25839.64|25839.64|25839.64|25839.64|25828.38|25828.38|0
1614169190000|2021-02-24 12:19:50|25840.97|25840.97|25842.83|25842.83|25843.62|25843.62|25840.97|25840.97|0
1614169200000|2021-02-24 12:20:00|25844.99|25844.99|25847.08|25847.08|25847.08|25847.08|25844.99|25844.99|0
1614169210000|2021-02-24 12:20:10|25847.28|25847.28|25847.96|25847.96|25848.75|25848.75|25847.28|25847.28|0
1614169220000|2021-02-24 12:20:20|25848.03|25848.03|25848.15|25848.15|25848.15|25848.15|25848.03|25848.03|0
1614169230000|2021-02-24 12:20:30|25849.54|25849.54|25848.21|25848.21|25849.54|25849.54|25848.21|25848.21|0
1614169240000|2021-02-24 12:20:40|25848.35|25848.35|25847.66|25847.66|25848.35|25848.35|25847.66|25847.66|0
1614169250000|2021-02-24 12:20:50|25848.35|25848.35|25851.75|25851.75|25851.75|25851.75|25848.35|25848.35|0
1614169260000|2021-02-24 12:21:00|25850.42|25850.42|25847.44|25847.44|25850.42|25850.42|25847.44|25847.44|0
1614169270000|2021-02-24 12:21:10|25847.66|25847.66|25843.6|25843.6|25847.66|25847.66|25843.6|25843.6|0
1614169280000|2021-02-24 12:21:20|25843.69|25843.69|25846.61|25846.61|25846.61|25846.61|25843.69|25843.69|0
1614169290000|2021-02-24 12:21:30|25845.23|25845.23|25842.53|25842.53|25845.29|25845.29|25842.53|25842.53|0
1614169310000|2021-02-24 12:21:50|25843.31|25843.31|25843.54|25843.54|25843.54|25843.54|25843.31|25843.31|0
1614169320000|2021-02-24 12:22:00|25849.8|25849.8|25849.6|25849.6|25849.8|25849.8|25849.6|25849.6|0
1614169330000|2021-02-24 12:22:10|25850.29|25850.29|25836.33|25836.33|25850.29|25850.29|25836.33|25836.33|0
1614169340000|2021-02-24 12:22:20|25837.7|25837.7|25840.47|25840.47|25840.47|25840.47|25837.7|25837.7|0
1614169350000|2021-02-24 12:22:30|25843.24|25843.24|25842.86|25842.86|25844.94|25844.94|25840.6|25840.6|0
1614169360000|2021-02-24 12:22:40|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|25845.63|0
1614169370000|2021-02-24 12:22:50|25845.68|25845.68|25845.68|25845.68|25845.68|25845.68|25845.68|25845.68|0
1614169380000|2021-02-24 12:23:00|25848.45|25848.45|25848.4|25848.4|25848.45|25848.45|25848.4|25848.4|0
1614169390000|2021-02-24 12:23:10|25849.97|25849.97|25848.87|25848.87|25849.97|25849.97|25848.87|25848.87|0
1614169400000|2021-02-24 12:23:20|25847.49|25847.49|25846.28|25846.28|25847.6|25847.6|25846.28|25846.28|0
1614169420000|2021-02-24 12:23:40|25847.06|25847.06|25854.83|25854.83|25854.83|25854.83|25847.06|25847.06|0
1614169430000|2021-02-24 12:23:50|25853.5|25853.5|25854.89|25854.89|25854.89|25854.89|25853.5|25853.5|0
1614169440000|2021-02-24 12:24:00|25855.67|25855.67|25860.69|25860.69|25860.69|25860.69|25855.67|25855.67|0
1614169450000|2021-02-24 12:24:10|25860.55|25860.55|25864.17|25864.17|25864.17|25864.17|25860.55|25860.55|0
1614169460000|2021-02-24 12:24:20|25864.26|25864.26|25864.06|25864.06|25864.26|25864.26|25864.06|25864.06|0
1614169470000|2021-02-24 12:24:30|25864.84|25864.84|25870.74|25870.74|25870.88|25870.88|25864.84|25864.84|0
1614169480000|2021-02-24 12:24:40|25870.6|25870.6|25867.81|25867.81|25870.74|25870.74|25867.81|25867.81|0
1614169490000|2021-02-24 12:24:50|25868.02|25868.02|25868.02|25868.02|25868.02|25868.02|25868.02|25868.02|0
1614169500000|2021-02-24 12:25:00|25867.81|25867.81|25870.62|25870.62|25870.69|25870.69|25867.81|25867.81|0
1614169510000|2021-02-24 12:25:10|25871.41|25871.41|25875.51|25875.51|25875.51|25875.51|25871.41|25871.41|0
1614169520000|2021-02-24 12:25:20|25875.58|25875.58|25884.14|25884.14|25885.46|25885.46|25875.58|25875.58|0
1614169530000|2021-02-24 12:25:30|25883.79|25883.79|25884|25884|25884|25884|25883.65|25883.65|0
1614169540000|2021-02-24 12:25:40|25886.65|25886.65|25899.11|25899.11|25899.11|25899.11|25886.37|25886.37|0
1614169550000|2021-02-24 12:25:50|25899.79|25899.79|25905.23|25905.23|25905.23|25905.23|25897.65|25897.65|0
1614169560000|2021-02-24 12:26:00|25906.55|25906.55|25901.98|25901.98|25906.55|25906.55|25901.98|25901.98|0
1614169570000|2021-02-24 12:26:10|25903.31|25903.31|25901.92|25901.92|25903.31|25903.31|25901.92|25901.92|0
1614169580000|2021-02-24 12:26:20|25904.69|25904.69|25891.72|25891.72|25906.06|25906.06|25891.72|25891.72|0
1614169590000|2021-02-24 12:26:30|25890.39|25890.39|25889.9|25889.9|25890.39|25890.39|25888.33|25888.33|0
1614169600000|2021-02-24 12:26:40|25887.25|25887.25|25887.8|25887.8|25887.8|25887.8|25887.25|25887.25|0
1614169610000|2021-02-24 12:26:50|25889.12|25889.12|25888.34|25888.34|25889.12|25889.12|25888.34|25888.34|0
1614169620000|2021-02-24 12:27:00|25883.99|25883.99|25882.86|25882.86|25883.99|25883.99|25882.86|25882.86|0
1614169630000|2021-02-24 12:27:10|25882.41|25882.41|25881.67|25881.67|25882.41|25882.41|25880.07|25880.07|0
1614169640000|2021-02-24 12:27:20|25883|25883|25878.84|25878.84|25883|25883|25878.84|25878.84|0
1614169650000|2021-02-24 12:27:30|25880.17|25880.17|25895.03|25895.03|25895.03|25895.03|25879.48|25879.48|0
1614169660000|2021-02-24 12:27:40|25901.66|25901.66|25901.82|25901.82|25904.42|25904.42|25900.45|25900.45|0
1614169670000|2021-02-24 12:27:50|25902.05|25902.05|25902.05|25902.05|25902.05|25902.05|25902.05|25902.05|0
1614169680000|2021-02-24 12:28:00|25905.19|25905.19|25901.32|25901.32|25905.41|25905.41|25901.32|25901.32|0
1614169690000|2021-02-24 12:28:10|25900|25900|25887.1|25887.1|25900|25900|25886.31|25886.31|0
1614169700000|2021-02-24 12:28:20|25888.18|25888.18|25886.98|25886.98|25888.18|25888.18|25886.98|25886.98|0
1614169710000|2021-02-24 12:28:30|25887.08|25887.08|25888.45|25888.45|25888.45|25888.45|25887.08|25887.08|0
1614169720000|2021-02-24 12:28:40|25888.38|25888.38|25887.29|25887.29|25888.67|25888.67|25887.29|25887.29|0
1614169730000|2021-02-24 12:28:50|25885.91|25885.91|25879.93|25879.93|25885.91|25885.91|25879.86|25879.86|0
1614169740000|2021-02-24 12:29:00|25879.7|25879.7|25871.26|25871.26|25879.7|25879.7|25871.26|25871.26|0
1614169750000|2021-02-24 12:29:10|25870.58|25870.58|25872.14|25872.14|25872.14|25872.14|25870.58|25870.58|0
1614169760000|2021-02-24 12:29:20|25872.93|25872.93|25880.7|25880.7|25880.7|25880.7|25872.93|25872.93|0
1614169770000|2021-02-24 12:29:30|25882.76|25882.76|25886.02|25886.02|25887.34|25887.34|25882.76|25882.76|0
1614169780000|2021-02-24 12:29:40|25888.73|25888.73|25889.61|25889.61|25889.61|25889.61|25888.73|25888.73|0
1614169790000|2021-02-24 12:29:50|25895.09|25895.09|25905.05|25905.05|25905.05|25905.05|25895.09|25895.09|0
1614169800000|2021-02-24 12:30:00|25905|25905|25897.63|25897.63|25905|25905|25897.63|25897.63|0
1614169810000|2021-02-24 12:30:10|25898.08|25898.08|25892.69|25892.69|25898.08|25898.08|25891.9|25891.9|0
1614169820000|2021-02-24 12:30:20|25891.9|25891.9|25890.29|25890.29|25891.9|25891.9|25889.39|25889.39|0
1614169830000|2021-02-24 12:30:30|25888.97|25888.97|25883.63|25883.63|25892.94|25892.94|25883.63|25883.63|0
1614169840000|2021-02-24 12:30:40|25883.41|25883.41|25875.63|25875.63|25883.41|25883.41|25875.63|25875.63|0
1614169850000|2021-02-24 12:30:50|25874.26|25874.26|25869.39|25869.39|25874.26|25874.26|25869.39|25869.39|0
1614169860000|2021-02-24 12:31:00|25870.77|25870.77|25864.62|25864.62|25872.14|25872.14|25864.62|25864.62|0
1614169870000|2021-02-24 12:31:10|25863.24|25863.24|25861.86|25861.86|25863.24|25863.24|25861.86|25861.86|0
1614169880000|2021-02-24 12:31:20|25859.21|25859.21|25857.12|25857.12|25859.66|25859.66|25856.53|25856.53|0
1614169890000|2021-02-24 12:31:30|25856.93|25856.93|25865.86|25865.86|25865.86|25865.86|25854.84|25854.84|0
1614169900000|2021-02-24 12:31:40|25865.96|25865.96|25863.44|25863.44|25869.09|25869.09|25863.44|25863.44|0
1614169910000|2021-02-24 12:31:50|25860.62|25860.62|25861.41|25861.41|25861.41|25861.41|25859.84|25859.84|0
1614169920000|2021-02-24 12:32:00|25858.76|25858.76|25858.76|25858.76|25858.76|25858.76|25858.76|25858.76|0
1614169930000|2021-02-24 12:32:10|25860.33|25860.33|25859|25859|25860.33|25860.33|25859|25859|0
1614169940000|2021-02-24 12:32:20|25859.48|25859.48|25852.01|25852.01|25859.48|25859.48|25849.95|25849.95|0
1614169950000|2021-02-24 12:32:30|25853.4|25853.4|25846.95|25846.95|25853.4|25853.4|25846.95|25846.95|0
1614169960000|2021-02-24 12:32:40|25847.09|25847.09|25848.59|25848.59|25848.66|25848.66|25847.09|25847.09|0
1614169970000|2021-02-24 12:32:50|25845.45|25845.45|25845.45|25845.45|25845.45|25845.45|25845.45|25845.45|0
1614169980000|2021-02-24 12:33:00|25842.8|25842.8|25847.1|25847.1|25847.1|25847.1|25842.8|25842.8|0
1614169990000|2021-02-24 12:33:10|25846.97|25846.97|25850.96|25850.96|25850.96|25850.96|25846.97|25846.97|0
1614170000000|2021-02-24 12:33:20|25851.18|25851.18|25850.95|25850.95|25851.41|25851.41|25850.95|25850.95|0
1614170010000|2021-02-24 12:33:30|25850.16|25850.16|25850.16|25850.16|25850.16|25850.16|25850.16|25850.16|0
1614170020000|2021-02-24 12:33:40|25847.4|25847.4|25843.27|25843.27|25847.4|25847.4|25842.58|25842.58|0
1614170040000|2021-02-24 12:34:00|25843.22|25843.22|25843.22|25843.22|25843.22|25843.22|25843.22|25843.22|0
1614170050000|2021-02-24 12:34:10|25843.41|25843.41|25842.12|25842.12|25843.41|25843.41|25842.12|25842.12|0
1614170060000|2021-02-24 12:34:20|25842.06|25842.06|25836.65|25836.65|25842.06|25842.06|25836.65|25836.65|0
1614170070000|2021-02-24 12:34:30|25838.04|25838.04|25839.36|25839.36|25839.36|25839.36|25838.04|25838.04|0
1614170080000|2021-02-24 12:34:40|25838.58|25838.58|25834.9|25834.9|25838.58|25838.58|25834.9|25834.9|0
1614170090000|2021-02-24 12:34:50|25834.12|25834.12|25835.69|25835.69|25835.69|25835.69|25834.12|25834.12|0
1614170100000|2021-02-24 12:35:00|25836.57|25836.57|25840.65|25840.65|25840.65|25840.65|25836.57|25836.57|0
1614170110000|2021-02-24 12:35:10|25842.03|25842.03|25841.06|25841.06|25843.76|25843.76|25840.99|25840.99|0
1614170120000|2021-02-24 12:35:20|25842.38|25842.38|25850.21|25850.21|25850.21|25850.21|25842.38|25842.38|0
1614170130000|2021-02-24 12:35:30|25852.86|25852.86|25851.54|25851.54|25852.86|25852.86|25851.54|25851.54|0
1614170140000|2021-02-24 12:35:40|25849.97|25849.97|25849.19|25849.19|25849.97|25849.97|25849.19|25849.19|0
1614170150000|2021-02-24 12:35:50|25849.09|25849.09|25844.69|25844.69|25849.09|25849.09|25844.69|25844.69|0
1614170160000|2021-02-24 12:36:00|25844.55|25844.55|25832.02|25832.02|25844.55|25844.55|25832.02|25832.02|0
1614170170000|2021-02-24 12:36:10|25831.95|25831.95|25832.7|25832.7|25833.28|25833.28|25831.95|25831.95|0
1614170180000|2021-02-24 12:36:20|25833.39|25833.39|25831.38|25831.38|25833.39|25833.39|25831.38|25831.38|0
1614170190000|2021-02-24 12:36:30|25829.99|25829.99|25822.29|25822.29|25830.45|25830.45|25822.29|25822.29|0
1614170200000|2021-02-24 12:36:40|25823.08|25823.08|25821.69|25821.69|25823.08|25823.08|25821.69|25821.69|0
1614170210000|2021-02-24 12:36:50|25821.82|25821.82|25816.12|25816.12|25821.82|25821.82|25816.12|25816.12|0
1614170220000|2021-02-24 12:37:00|25816.35|25816.35|25819.65|25819.65|25819.72|25819.72|25815.9|25815.9|0
1614170230000|2021-02-24 12:37:10|25818.87|25818.87|25818.65|25818.65|25819.65|25819.65|25818.27|25818.27|0
1614170240000|2021-02-24 12:37:20|25818.59|25818.59|25832.05|25832.05|25832.05|25832.05|25818.59|25818.59|0
1614170250000|2021-02-24 12:37:30|25830.49|25830.49|25827.73|25827.73|25830.49|25830.49|25826.28|25826.28|0
1614170260000|2021-02-24 12:37:40|25827.47|25827.47|25829.41|25829.41|25829.47|25829.47|25827.34|25827.34|0
1614170270000|2021-02-24 12:37:50|25829.34|25829.34|25829.92|25829.92|25829.92|25829.92|25829.34|25829.34|0
1614170290000|2021-02-24 12:38:10|25829.73|25829.73|25831.11|25831.11|25831.3|25831.3|25829.73|25829.73|0
1614170300000|2021-02-24 12:38:20|25831.18|25831.18|25831.18|25831.18|25831.18|25831.18|25831.18|25831.18|0
1614170310000|2021-02-24 12:38:30|25832.57|25832.57|25832.79|25832.79|25832.79|25832.79|25832.57|25832.57|0
1614170320000|2021-02-24 12:38:40|25832.98|25832.98|25833.51|25833.51|25833.51|25833.51|25832.98|25832.98|0
1614170330000|2021-02-24 12:38:50|25832.73|25832.73|25825.84|25825.84|25832.73|25832.73|25825.84|25825.84|0
1614170340000|2021-02-24 12:39:00|25824.46|25824.46|25824.41|25824.41|25824.46|25824.46|25824.41|25824.41|0
1614170350000|2021-02-24 12:39:10|25825.8|25825.8|25825.8|25825.8|25825.86|25825.86|25825.73|25825.73|0
1614170360000|2021-02-24 12:39:20|25824.41|25824.41|25825.41|25825.41|25825.41|25825.41|25824.41|25824.41|0
1614170370000|2021-02-24 12:39:30|25825.85|25825.85|25825.85|25825.85|25825.85|25825.85|25825.85|25825.85|0
1614170390000|2021-02-24 12:39:50|25825.16|25825.16|25826.72|25826.72|25826.72|25826.72|25825.16|25825.16|0
1614170400000|2021-02-24 12:40:00|25828.1|25828.1|25834.63|25834.63|25834.63|25834.63|25828.1|25828.1|0
1614170410000|2021-02-24 12:40:10|25833.26|25833.26|25831.56|25831.56|25833.26|25833.26|25831.56|25831.56|0
1614170420000|2021-02-24 12:40:20|25831.65|25831.65|25831.65|25831.65|25831.65|25831.65|25831.65|25831.65|0
1614170430000|2021-02-24 12:40:30|25825.03|25825.03|25824.3|25824.3|25825.03|25825.03|25824.11|25824.11|0
1614170440000|2021-02-24 12:40:40|25823.61|25823.61|25822.77|25822.77|25823.61|25823.61|25822.77|25822.77|0
1614170450000|2021-02-24 12:40:50|25822.33|25822.33|25825.02|25825.02|25825.02|25825.02|25822.04|25822.04|0
1614170460000|2021-02-24 12:41:00|25823.7|25823.7|25826.45|25826.45|25828.02|25828.02|25823.7|25823.7|0
1614170470000|2021-02-24 12:41:10|25826.23|25826.23|25826.23|25826.23|25826.23|25826.23|25826.23|25826.23|0
1614170480000|2021-02-24 12:41:20|25827.55|25827.55|25828.34|25828.34|25828.34|25828.34|25827.55|25827.55|0
1614170490000|2021-02-24 12:41:30|25828.21|25828.21|25828.34|25828.34|25828.34|25828.34|25828.21|25828.21|0
1614170500000|2021-02-24 12:41:40|25828.47|25828.47|25826.67|25826.67|25831.09|25831.09|25825.28|25825.28|0
1614170510000|2021-02-24 12:41:50|25824.6|25824.6|25821|25821|25824.6|25824.6|25821|25821|0
1614170520000|2021-02-24 12:42:00|25818.23|25818.23|25816.09|25816.09|25818.23|25818.23|25816.09|25816.09|0
1614170530000|2021-02-24 12:42:10|25811.33|25811.33|25813.9|25813.9|25813.9|25813.9|25811.33|25811.33|0
1614170540000|2021-02-24 12:42:20|25814.1|25814.1|25812.77|25812.77|25814.1|25814.1|25812.77|25812.77|0
1614170550000|2021-02-24 12:42:30|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|0
1614170560000|2021-02-24 12:42:40|25812.33|25812.33|25812.33|25812.33|25812.33|25812.33|25812.33|25812.33|0
1614170570000|2021-02-24 12:42:50|25811.55|25811.55|25814.76|25814.76|25814.76|25814.76|25811.55|25811.55|0
1614170580000|2021-02-24 12:43:00|25816.08|25816.08|25817.84|25817.84|25817.84|25817.84|25816.08|25816.08|0
1614170590000|2021-02-24 12:43:10|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|0
1614170600000|2021-02-24 12:43:20|25818.06|25818.06|25820.71|25820.71|25820.71|25820.71|25818.06|25818.06|0
1614170610000|2021-02-24 12:43:30|25820.99|25820.99|25820.35|25820.35|25821.04|25821.04|25819.66|25819.66|0
1614170620000|2021-02-24 12:43:40|25821.13|25821.13|25827.8|25827.8|25827.8|25827.8|25821.13|25821.13|0
1614170630000|2021-02-24 12:43:50|25827.58|25827.58|25829.89|25829.89|25829.89|25829.89|25827.12|25827.12|0
1614170640000|2021-02-24 12:44:00|25832.54|25832.54|25832.54|25832.54|25832.54|25832.54|25832.54|25832.54|0
1614170660000|2021-02-24 12:44:20|25834.11|25834.11|25839.94|25839.94|25840.01|25840.01|25833.32|25833.32|0
1614170670000|2021-02-24 12:44:30|25839.26|25839.26|25833.12|25833.12|25839.26|25839.26|25833.12|25833.12|0
1614170680000|2021-02-24 12:44:40|25831.74|25831.74|25831.74|25831.74|25831.74|25831.74|25831.74|25831.74|0
1614170690000|2021-02-24 12:44:50|25832.52|25832.52|25843.19|25843.19|25843.19|25843.19|25832.52|25832.52|0
1614170700000|2021-02-24 12:45:00|25843.63|25843.63|25843.49|25843.49|25843.63|25843.63|25843.49|25843.49|0
1614170710000|2021-02-24 12:45:10|25843.77|25843.77|25855.25|25855.25|25855.25|25855.25|25843.77|25843.77|0
1614170720000|2021-02-24 12:45:20|25855.11|25855.11|25858.04|25858.04|25858.74|25858.74|25855.11|25855.11|0
1614170730000|2021-02-24 12:45:30|25857.26|25857.26|25854.41|25854.41|25857.26|25857.26|25854.41|25854.41|0
1614170740000|2021-02-24 12:45:40|25855.19|25855.19|25864.79|25864.79|25866.12|25866.12|25855.19|25855.19|0
1614170750000|2021-02-24 12:45:50|25863.47|25863.47|25861.9|25861.9|25863.47|25863.47|25861.9|25861.9|0
1614170760000|2021-02-24 12:46:00|25860.57|25860.57|25856.43|25856.43|25860.57|25860.57|25856.43|25856.43|0
1614170780000|2021-02-24 12:46:20|25856.66|25856.66|25856.99|25856.99|25858.37|25858.37|25856.66|25856.66|0
1614170800000|2021-02-24 12:46:40|25857.22|25857.22|25857.22|25857.22|25858.59|25858.59|25857.22|25857.22|0
1614170810000|2021-02-24 12:46:50|25851.62|25851.62|25846.98|25846.98|25851.62|25851.62|25846.98|25846.98|0
1614170820000|2021-02-24 12:47:00|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|0
1614170830000|2021-02-24 12:47:10|25841.5|25841.5|25841.5|25841.5|25841.5|25841.5|25841.5|25841.5|0
1614170840000|2021-02-24 12:47:20|25843.07|25843.07|25845.35|25845.35|25845.35|25845.35|25843.07|25843.07|0
1614170850000|2021-02-24 12:47:30|25848.9|25848.9|25851.85|25851.85|25854.02|25854.02|25848.9|25848.9|0
1614170860000|2021-02-24 12:47:40|25850.28|25850.28|25846.6|25846.6|25850.28|25850.28|25846.6|25846.6|0
1614170870000|2021-02-24 12:47:50|25846.79|25846.79|25846.79|25846.79|25846.79|25846.79|25846.79|25846.79|0
1614170880000|2021-02-24 12:48:00|25846.75|25846.75|25845.28|25845.28|25846.75|25846.75|25845.28|25845.28|0
1614170900000|2021-02-24 12:48:20|25842.51|25842.51|25842.51|25842.51|25842.51|25842.51|25842.51|25842.51|0
1614170910000|2021-02-24 12:48:30|25840.35|25840.35|25840.35|25840.35|25840.35|25840.35|25840.35|25840.35|0
1614170920000|2021-02-24 12:48:40|25838.96|25838.96|25840.34|25840.34|25841.02|25841.02|25838.96|25838.96|0
1614170930000|2021-02-24 12:48:50|25838.96|25838.96|25836.68|25836.68|25838.96|25838.96|25836.63|25836.63|0
1614170940000|2021-02-24 12:49:00|25835.3|25835.3|25829.34|25829.34|25835.3|25835.3|25828.01|25828.01|0
1614170950000|2021-02-24 12:49:10|25830.03|25830.03|25831.31|25831.31|25831.31|25831.31|25829.24|25829.24|0
1614170990000|2021-02-24 12:49:50|25831.59|25831.59|25830.21|25830.21|25831.59|25831.59|25830.21|25830.21|0
1614171000000|2021-02-24 12:50:00|25831.59|25831.59|25834.71|25834.71|25834.71|25834.71|25831.59|25831.59|0
1614171020000|2021-02-24 12:50:20|25837.47|25837.47|25838.01|25838.01|25838.8|25838.8|25837.47|25837.47|0
1614171030000|2021-02-24 12:50:30|25837.74|25837.74|25837.74|25837.74|25837.74|25837.74|25837.74|25837.74|0
1614171040000|2021-02-24 12:50:40|25836.35|25836.35|25837.14|25837.14|25837.92|25837.92|25836.35|25836.35|0
1614171050000|2021-02-24 12:50:50|25839.89|25839.89|25840.49|25840.49|25841.27|25841.27|25839.2|25839.2|0
1614171060000|2021-02-24 12:51:00|25839.81|25839.81|25839.39|25839.39|25839.81|25839.81|25839.39|25839.39|0
1614171070000|2021-02-24 12:51:10|25843.42|25843.42|25842.04|25842.04|25843.42|25843.42|25842.04|25842.04|0
1614171080000|2021-02-24 12:51:20|25839.97|25839.97|25842.14|25842.14|25842.14|25842.14|25839.97|25839.97|0
1614171090000|2021-02-24 12:51:30|25843.52|25843.52|25843.52|25843.52|25843.52|25843.52|25843.52|25843.52|0
1614171100000|2021-02-24 12:51:40|25844.3|25844.3|25841.97|25841.97|25844.74|25844.74|25841.97|25841.97|0
1614171110000|2021-02-24 12:51:50|25840.65|25840.65|25840.65|25840.65|25840.65|25840.65|25840.65|25840.65|0
1614171120000|2021-02-24 12:52:00|25842.02|25842.02|25842.48|25842.48|25842.48|25842.48|25842.02|25842.02|0
1614171130000|2021-02-24 12:52:10|25842.7|25842.7|25842.7|25842.7|25842.7|25842.7|25842.7|25842.7|0
1614171140000|2021-02-24 12:52:20|25843.48|25843.48|25845.59|25845.59|25845.59|25845.59|25843.48|25843.48|0
1614171150000|2021-02-24 12:52:30|25845.37|25845.37|25842|25842|25845.37|25845.37|25842|25842|0
1614171160000|2021-02-24 12:52:40|25839.83|25839.83|25841.66|25841.66|25841.66|25841.66|25839.83|25839.83|0
1614171180000|2021-02-24 12:53:00|25837.51|25837.51|25835.82|25835.82|25837.51|25837.51|25835.69|25835.69|0
1614171190000|2021-02-24 12:53:10|25835.59|25835.59|25835.59|25835.59|25835.59|25835.59|25835.59|25835.59|0
1614171200000|2021-02-24 12:53:20|25835.81|25835.81|25833.66|25833.66|25839.55|25839.55|25833.24|25833.24|0
1614171210000|2021-02-24 12:53:30|25836.31|25836.31|25843.96|25843.96|25843.96|25843.96|25834.93|25834.93|0
1614171220000|2021-02-24 12:53:40|25842.63|25842.63|25841.25|25841.25|25842.63|25842.63|25841.25|25841.25|0
1614171230000|2021-02-24 12:53:50|25841.06|25841.06|25841.06|25841.06|25841.06|25841.06|25841.06|25841.06|0
1614171240000|2021-02-24 12:54:00|25841.84|25841.84|25842.32|25842.32|25843.11|25843.11|25841.84|25841.84|0
1614171250000|2021-02-24 12:54:10|25840.94|25840.94|25840.29|25840.29|25840.94|25840.94|25838.22|25838.22|0
1614171260000|2021-02-24 12:54:20|25839.85|25839.85|25840.53|25840.53|25840.53|25840.53|25839.85|25839.85|0
1614171270000|2021-02-24 12:54:30|25840.41|25840.41|25840.41|25840.41|25840.41|25840.41|25840.41|25840.41|0
1614171280000|2021-02-24 12:54:40|25840.19|25840.19|25837.38|25837.38|25840.19|25840.19|25837.34|25837.34|0
1614171310000|2021-02-24 12:55:10|25837.58|25837.58|25835.82|25835.82|25837.58|25837.58|25835.82|25835.82|0
1614171320000|2021-02-24 12:55:20|25834.44|25834.44|25826.23|25826.23|25834.44|25834.44|25826.09|25826.09|0
1614171330000|2021-02-24 12:55:30|25826.46|25826.46|25834.15|25834.15|25834.15|25834.15|25826.46|25826.46|0
1614171340000|2021-02-24 12:55:40|25835.16|25835.16|25835.76|25835.76|25836.54|25836.54|25835.16|25835.16|0
1614171350000|2021-02-24 12:55:50|25835.97|25835.97|25835.9|25835.9|25835.97|25835.97|25835.9|25835.9|0
1614171360000|2021-02-24 12:56:00|25837.28|25837.28|25840.36|25840.36|25840.36|25840.36|25837.28|25837.28|0
1614171370000|2021-02-24 12:56:10|25839.67|25839.67|25836.9|25836.9|25839.67|25839.67|25836.9|25836.9|0
1614171380000|2021-02-24 12:56:20|25836.68|25836.68|25836.9|25836.9|25836.9|25836.9|25836.68|25836.68|0
1614171390000|2021-02-24 12:56:30|25837.9|25837.9|25837.9|25837.9|25837.9|25837.9|25837.9|25837.9|0
1614171400000|2021-02-24 12:56:40|25837.21|25837.21|25838.94|25838.94|25844.22|25844.22|25837.21|25837.21|0
1614171410000|2021-02-24 12:56:50|25838.15|25838.15|25838.15|25838.15|25838.15|25838.15|25838.15|25838.15|0
1614171420000|2021-02-24 12:57:00|25836.82|25836.82|25835.44|25835.44|25836.82|25836.82|25835|25835|0
1614171430000|2021-02-24 12:57:10|25833.43|25833.43|25830.43|25830.43|25833.43|25833.43|25830.43|25830.43|0
1614171440000|2021-02-24 12:57:20|25831.81|25831.81|25831.12|25831.12|25831.81|25831.81|25831.12|25831.12|0
1614171450000|2021-02-24 12:57:30|25830.93|25830.93|25831.02|25831.02|25831.16|25831.16|25830.71|25830.71|0
1614171460000|2021-02-24 12:57:40|25830.8|25830.8|25827.76|25827.76|25830.8|25830.8|25827.76|25827.76|0
1614171470000|2021-02-24 12:57:50|25824.99|25824.99|25818.96|25818.96|25824.99|25824.99|25818.96|25818.96|0
1614171480000|2021-02-24 12:58:00|25816.19|25816.19|25814.9|25814.9|25816.28|25816.28|25814.9|25814.9|0
1614171490000|2021-02-24 12:58:10|25816.28|25816.28|25819.24|25819.24|25819.24|25819.24|25816.28|25816.28|0
1614171500000|2021-02-24 12:58:20|25820.8|25820.8|25823.57|25823.57|25823.57|25823.57|25820.8|25820.8|0
1614171510000|2021-02-24 12:58:30|25823.43|25823.43|25820.8|25820.8|25823.43|25823.43|25820.67|25820.67|0
1614171520000|2021-02-24 12:58:40|25822.87|25822.87|25819.38|25819.38|25822.87|25822.87|25818.06|25818.06|0
1614171530000|2021-02-24 12:58:50|25820.77|25820.77|25820.77|25820.77|25820.77|25820.77|25820.77|25820.77|0
1614171540000|2021-02-24 12:59:00|25820.83|25820.83|25824.97|25824.97|25825.87|25825.87|25820.83|25820.83|0
1614171550000|2021-02-24 12:59:10|25826.35|25826.35|25825.44|25825.44|25826.35|25826.35|25824.06|25824.06|0
1614171560000|2021-02-24 12:59:20|25825.21|25825.21|25825.21|25825.21|25825.21|25825.21|25825.21|25825.21|0
1614171570000|2021-02-24 12:59:30|25825.43|25825.43|25826.15|25826.15|25826.15|25826.15|25825.36|25825.36|0
1614171580000|2021-02-24 12:59:40|25824.76|25824.76|25827.41|25827.41|25827.41|25827.41|25824.76|25824.76|0
1614171590000|2021-02-24 12:59:50|25826.09|25826.09|25827.47|25827.47|25827.47|25827.47|25826.09|25826.09|0
1614171600000|2021-02-24 13:00:00|25828.85|25828.85|25838.07|25838.07|25838.07|25838.07|25828.85|25828.85|0
1614171610000|2021-02-24 13:00:10|25837.84|25837.84|25840.64|25840.64|25840.64|25840.64|25837.84|25837.84|0
1614171620000|2021-02-24 13:00:20|25839.95|25839.95|25840.86|25840.86|25842.24|25842.24|25839.95|25839.95|0
1614171630000|2021-02-24 13:00:30|25842.24|25842.24|25838.1|25838.1|25842.24|25842.24|25837.41|25837.41|0
1614171640000|2021-02-24 13:00:40|25837.66|25837.66|25838.16|25838.16|25839.03|25839.03|25837.66|25837.66|0
1614171650000|2021-02-24 13:00:50|25836.59|25836.59|25837.47|25837.47|25837.47|25837.47|25836.59|25836.59|0
1614171660000|2021-02-24 13:01:00|25835.3|25835.3|25837.22|25837.22|25837.71|25837.71|25833.92|25833.92|0
1614171670000|2021-02-24 13:01:10|25836.83|25836.83|25838.33|25838.33|25840.71|25840.71|25836.83|25836.83|0
1614171680000|2021-02-24 13:01:20|25835.56|25835.56|25833.55|25833.55|25835.56|25835.56|25833.55|25833.55|0
1614171690000|2021-02-24 13:01:30|25833.37|25833.37|25824.53|25824.53|25833.37|25833.37|25824.53|25824.53|0
1614171700000|2021-02-24 13:01:40|25820.5|25820.5|25818.45|25818.45|25820.5|25820.5|25818.43|25818.43|0
1614171710000|2021-02-24 13:01:50|25816.89|25816.89|25816.89|25816.89|25816.89|25816.89|25816.89|25816.89|0
1614171720000|2021-02-24 13:02:00|25816.2|25816.2|25812.02|25812.02|25816.84|25816.84|25812.02|25812.02|0
1614171730000|2021-02-24 13:02:10|25809.26|25809.26|25805.3|25805.3|25809.26|25809.26|25805.3|25805.3|0
1614171740000|2021-02-24 13:02:20|25806.97|25806.97|25805.62|25805.62|25807.09|25807.09|25805.62|25805.62|0
1614171750000|2021-02-24 13:02:30|25806.3|25806.3|25806.3|25806.3|25806.3|25806.3|25806.3|25806.3|0
1614171760000|2021-02-24 13:02:40|25805.62|25805.62|25805.75|25805.75|25805.75|25805.75|25805.62|25805.62|0
1614171770000|2021-02-24 13:02:50|25805.98|25805.98|25805.98|25805.98|25805.98|25805.98|25805.98|25805.98|0
1614171780000|2021-02-24 13:03:00|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|25805.75|0
1614171790000|2021-02-24 13:03:10|25802.99|25802.99|25804.22|25804.22|25804.22|25804.22|25802.99|25802.99|0
1614171800000|2021-02-24 13:03:20|25803.43|25803.43|25802.09|25802.09|25803.43|25803.43|25801.87|25801.87|0
1614171810000|2021-02-24 13:03:30|25801.87|25801.87|25793.06|25793.06|25801.87|25801.87|25793.06|25793.06|0
1614171820000|2021-02-24 13:03:40|25791.59|25791.59|25786.43|25786.43|25792.28|25792.28|25786.43|25786.43|0
1614171830000|2021-02-24 13:03:50|25784.86|25784.86|25784.96|25784.96|25784.96|25784.96|25784.18|25784.18|0
1614171840000|2021-02-24 13:04:00|25786.34|25786.34|25781.17|25781.17|25787.91|25787.91|25781.17|25781.17|0
1614171850000|2021-02-24 13:04:10|25786.71|25786.71|25786.71|25786.71|25786.71|25786.71|25786.71|25786.71|0
1614171860000|2021-02-24 13:04:20|25787.16|25787.16|25782.92|25782.92|25787.16|25787.16|25782.92|25782.92|0
1614171870000|2021-02-24 13:04:30|25783.06|25783.06|25782.27|25782.27|25783.06|25783.06|25782.27|25782.27|0
1614171880000|2021-02-24 13:04:40|25782.2|25782.2|25782.19|25782.19|25782.27|25782.27|25780.8|25780.8|0
1614171890000|2021-02-24 13:04:50|25782.63|25782.63|25784.57|25784.57|25784.57|25784.57|25782.41|25782.41|0
1614171900000|2021-02-24 13:05:00|25786.92|25786.92|25786.14|25786.14|25786.92|25786.92|25786.14|25786.14|0
1614171910000|2021-02-24 13:05:10|25785.69|25785.69|25785.69|25785.69|25785.69|25785.69|25785.69|25785.69|0
1614171920000|2021-02-24 13:05:20|25784.91|25784.91|25785.83|25785.83|25785.83|25785.83|25784.91|25784.91|0
1614171930000|2021-02-24 13:05:30|25784.46|25784.46|25784.46|25784.46|25784.46|25784.46|25784.46|25784.46|0
1614171940000|2021-02-24 13:05:40|25785.14|25785.14|25793.71|25793.71|25793.71|25793.71|25785.14|25785.14|0
1614171950000|2021-02-24 13:05:50|25792.92|25792.92|25798.09|25798.09|25798.09|25798.09|25792.92|25792.92|0
1614171960000|2021-02-24 13:06:00|25798.78|25798.78|25799.69|25799.69|25799.69|25799.69|25798.78|25798.78|0
1614171970000|2021-02-24 13:06:10|25799.47|25799.47|25799.54|25799.54|25799.54|25799.54|25799.47|25799.47|0
1614171980000|2021-02-24 13:06:20|25801.6|25801.6|25812.01|25812.01|25815.17|25815.17|25800.23|25800.23|0
1614171990000|2021-02-24 13:06:30|25813.34|25813.34|25813.37|25813.37|25814.75|25814.75|25813.18|25813.18|0
1614172000000|2021-02-24 13:06:40|25813.76|25813.76|25813.54|25813.54|25813.76|25813.76|25813.54|25813.54|0
1614172010000|2021-02-24 13:06:50|25814.91|25814.91|25815.02|25815.02|25815.46|25815.46|25814.77|25814.77|0
1614172020000|2021-02-24 13:07:00|25813.45|25813.45|25815.62|25815.62|25815.62|25815.62|25813.45|25813.45|0
1614172030000|2021-02-24 13:07:10|25818.27|25818.27|25818.27|25818.27|25819.05|25819.05|25817.87|25817.87|0
1614172050000|2021-02-24 13:07:30|25818.49|25818.49|25822.57|25822.57|25822.57|25822.57|25818.49|25818.49|0
1614172060000|2021-02-24 13:07:40|25821.79|25821.79|25822.47|25822.47|25822.47|25822.47|25821.79|25821.79|0
1614172070000|2021-02-24 13:07:50|25823.26|25823.26|25824.21|25824.21|25824.3|25824.3|25823.19|25823.19|0
1614172080000|2021-02-24 13:08:00|25824.9|25824.9|25812.25|25812.25|25826.28|25826.28|25812.25|25812.25|0
1614172090000|2021-02-24 13:08:10|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|0
1614172100000|2021-02-24 13:08:20|25812.95|25812.95|25822.69|25822.69|25822.69|25822.69|25812.95|25812.95|0
1614172110000|2021-02-24 13:08:30|25826.14|25826.14|25826.14|25826.14|25826.14|25826.14|25826.14|25826.14|0
1614172120000|2021-02-24 13:08:40|25826.92|25826.92|25825.54|25825.54|25826.92|25826.92|25825.54|25825.54|0
1614172140000|2021-02-24 13:09:00|25825.15|25825.15|25825.44|25825.44|25827.6|25827.6|25825.15|25825.15|0
1614172150000|2021-02-24 13:09:10|25823.88|25823.88|25819.35|25819.35|25823.88|25823.88|25819.35|25819.35|0
1614172160000|2021-02-24 13:09:20|25816.58|25816.58|25815.03|25815.03|25816.58|25816.58|25815.03|25815.03|0
1614172170000|2021-02-24 13:09:30|25812.68|25812.68|25811.99|25811.99|25812.68|25812.68|25811.99|25811.99|0
1614172180000|2021-02-24 13:09:40|25810.61|25810.61|25807.63|25807.63|25810.61|25810.61|25807.63|25807.63|0
1614172190000|2021-02-24 13:09:50|25805.57|25805.57|25804.33|25804.33|25805.57|25805.57|25804.33|25804.33|0
1614172200000|2021-02-24 13:10:00|25803.64|25803.64|25807.77|25807.77|25807.96|25807.96|25803.64|25803.64|0
1614172210000|2021-02-24 13:10:10|25807.33|25807.33|25793.35|25793.35|25807.33|25807.33|25793.21|25793.21|0
1614172220000|2021-02-24 13:10:20|25796.12|25796.12|25796.1|25796.1|25796.12|25796.12|25795.89|25795.89|0
1614172230000|2021-02-24 13:10:30|25795.41|25795.41|25796.86|25796.86|25796.86|25796.86|25795.41|25795.41|0
1614172240000|2021-02-24 13:10:40|25796.62|25796.62|25797.94|25797.94|25799.33|25799.33|25796.62|25796.62|0
1614172260000|2021-02-24 13:11:00|25798.73|25798.73|25798.73|25798.73|25798.73|25798.73|25798.73|25798.73|0
1614172270000|2021-02-24 13:11:10|25801.86|25801.86|25805.66|25805.66|25805.66|25805.66|25801.86|25801.86|0
1614172280000|2021-02-24 13:11:20|25806.45|25806.45|25806.45|25806.45|25806.45|25806.45|25806.45|25806.45|0
1614172290000|2021-02-24 13:11:30|25806.31|25806.31|25816.65|25816.65|25816.65|25816.65|25806.31|25806.31|0
1614172300000|2021-02-24 13:11:40|25820.68|25820.68|25814.4|25814.4|25823.25|25823.25|25814.4|25814.4|0
1614172310000|2021-02-24 13:11:50|25811.63|25811.63|25813.2|25813.2|25813.2|25813.2|25810.25|25810.25|0
1614172320000|2021-02-24 13:12:00|25810.85|25810.85|25810.78|25810.78|25813.2|25813.2|25810.33|25810.33|0
1614172330000|2021-02-24 13:12:10|25813.91|25813.91|25809.71|25809.71|25813.91|25813.91|25809.71|25809.71|0
1614172340000|2021-02-24 13:12:20|25809.51|25809.51|25802.38|25802.38|25812.26|25812.26|25800.82|25800.82|0
1614172350000|2021-02-24 13:12:30|25803.71|25803.71|25808.42|25808.42|25809.99|25809.99|25803.49|25803.49|0
1614172360000|2021-02-24 13:12:40|25807.04|25807.04|25808.38|25808.38|25809.17|25809.17|25806.36|25806.36|0
1614172370000|2021-02-24 13:12:50|25807.6|25807.6|25807.5|25807.5|25807.6|25807.6|25806.82|25806.82|0
1614172380000|2021-02-24 13:13:00|25808.19|25808.19|25808.28|25808.28|25808.28|25808.28|25808.19|25808.19|0
1614172400000|2021-02-24 13:13:20|25810.64|25810.64|25805.92|25805.92|25811.03|25811.03|25805.92|25805.92|0
1614172410000|2021-02-24 13:13:30|25805.7|25805.7|25808.73|25808.73|25810.3|25810.3|25805.7|25805.7|0
1614172420000|2021-02-24 13:13:40|25808.59|25808.59|25805.9|25805.9|25808.59|25808.59|25805.9|25805.9|0
1614172430000|2021-02-24 13:13:50|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|25804.51|0
1614172440000|2021-02-24 13:14:00|25803.82|25803.82|25806.96|25806.96|25806.96|25806.96|25802.44|25802.44|0
1614172450000|2021-02-24 13:14:10|25806.18|25806.18|25805.21|25805.21|25806.78|25806.78|25804.61|25804.61|0
1614172460000|2021-02-24 13:14:20|25805.43|25805.43|25805.43|25805.43|25805.43|25805.43|25805.43|25805.43|0
1614172470000|2021-02-24 13:14:30|25806.21|25806.21|25801.97|25801.97|25806.21|25806.21|25801.97|25801.97|0
1614172480000|2021-02-24 13:14:40|25803.36|25803.36|25802.29|25802.29|25805.71|25805.71|25802.29|25802.29|0
1614172490000|2021-02-24 13:14:50|25802.51|25802.51|25809.79|25809.79|25809.79|25809.79|25802.51|25802.51|0
1614172500000|2021-02-24 13:15:00|25809.34|25809.34|25809.13|25809.13|25809.34|25809.34|25808.65|25808.65|0
1614172510000|2021-02-24 13:15:10|25807.56|25807.56|25801.66|25801.66|25807.56|25807.56|25801.66|25801.66|0
1614172520000|2021-02-24 13:15:20|25803.23|25803.23|25805.34|25805.34|25805.34|25805.34|25803.23|25803.23|0
1614172530000|2021-02-24 13:15:30|25806.03|25806.03|25806.03|25806.03|25806.03|25806.03|25806.03|25806.03|0
1614172550000|2021-02-24 13:15:50|25807.41|25807.41|25805.4|25805.4|25807.41|25807.41|25805.4|25805.4|0
1614172560000|2021-02-24 13:16:00|25806.19|25806.19|25806.19|25806.19|25806.19|25806.19|25806.19|25806.19|0
1614172570000|2021-02-24 13:16:10|25807.51|25807.51|25808.76|25808.76|25809.12|25809.12|25807.51|25807.51|0
1614172580000|2021-02-24 13:16:20|25808.7|25808.7|25810.07|25810.07|25811.45|25811.45|25808.7|25808.7|0
1614172590000|2021-02-24 13:16:30|25809.82|25809.82|25805.58|25805.58|25809.82|25809.82|25805.58|25805.58|0
1614172600000|2021-02-24 13:16:40|25805.71|25805.71|25803.61|25803.61|25805.71|25805.71|25803.61|25803.61|0
1614172610000|2021-02-24 13:16:50|25806.37|25806.37|25806.37|25806.37|25806.37|25806.37|25805.68|25805.68|0
1614172620000|2021-02-24 13:17:00|25806.56|25806.56|25803.52|25803.52|25806.56|25806.56|25803.52|25803.52|0
1614172630000|2021-02-24 13:17:10|25804.3|25804.3|25803.86|25803.86|25804.3|25804.3|25803.86|25803.86|0
1614172640000|2021-02-24 13:17:20|25804.55|25804.55|25803.2|25803.2|25806.65|25806.65|25803.2|25803.2|0
1614172650000|2021-02-24 13:17:30|25803.88|25803.88|25804.57|25804.57|25804.57|25804.57|25803.88|25803.88|0
1614172660000|2021-02-24 13:17:40|25803.88|25803.88|25800.57|25800.57|25803.88|25803.88|25800.57|25800.57|0
1614172670000|2021-02-24 13:17:50|25800.13|25800.13|25798.53|25798.53|25800.13|25800.13|25798.53|25798.53|0
1614172680000|2021-02-24 13:18:00|25797.74|25797.74|25795.69|25795.69|25798.43|25798.43|25795.69|25795.69|0
1614172690000|2021-02-24 13:18:10|25792.92|25792.92|25789.98|25789.98|25792.92|25792.92|25789.98|25789.98|0
1614172700000|2021-02-24 13:18:20|25790.04|25790.04|25789.13|25789.13|25790.04|25790.04|25789.13|25789.13|0
1614172710000|2021-02-24 13:18:30|25789.81|25789.81|25785.4|25785.4|25790.63|25790.63|25785.4|25785.4|0
1614172720000|2021-02-24 13:18:40|25786.79|25786.79|25786.1|25786.1|25786.79|25786.79|25785.41|25785.41|0
1614172740000|2021-02-24 13:19:00|25785.41|25785.41|25775.71|25775.71|25786.1|25786.1|25775.64|25775.64|0
1614172750000|2021-02-24 13:19:10|25775.49|25775.49|25769.68|25769.68|25775.49|25775.49|25768.3|25768.3|0
1614172760000|2021-02-24 13:19:20|25770.36|25770.36|25768.98|25768.98|25770.36|25770.36|25767.6|25767.6|0
1614172770000|2021-02-24 13:19:30|25768.2|25768.2|25772.35|25772.35|25772.35|25772.35|25768.2|25768.2|0
1614172780000|2021-02-24 13:19:40|25770.28|25770.28|25758.24|25758.24|25770.28|25770.28|25758.24|25758.24|0
1614172790000|2021-02-24 13:19:50|25758.02|25758.02|25754.89|25754.89|25759.4|25759.4|25753.52|25753.52|0
1614172800000|2021-02-24 13:20:00|25754.2|25754.2|25750.9|25750.9|25754.89|25754.89|25748.93|25748.93|0
1614172810000|2021-02-24 13:20:10|25751.59|25751.59|25738.49|25738.49|25751.59|25751.59|25737.11|25737.11|0
1614172820000|2021-02-24 13:20:20|25737.11|25737.11|25737.42|25737.42|25741.26|25741.26|25736.74|25736.74|0
1614172830000|2021-02-24 13:20:30|25736.74|25736.74|25739.69|25739.69|25739.69|25739.69|25734.67|25734.67|0
1614172840000|2021-02-24 13:20:40|25739|25739|25738.21|25738.21|25739|25739|25738.21|25738.21|0
1614172850000|2021-02-24 13:20:50|25736.83|25736.83|25733.78|25733.78|25736.83|25736.83|25727.3|25727.3|0
1614172860000|2021-02-24 13:21:00|25734.44|25734.44|25739.54|25739.54|25739.54|25739.54|25732.38|25732.38|0
1614172870000|2021-02-24 13:21:10|25738.76|25738.76|25738.76|25738.76|25738.76|25738.76|25738.76|25738.76|0
1614172880000|2021-02-24 13:21:20|25738.07|25738.07|25739.57|25739.57|25740.13|25740.13|25738.07|25738.07|0
1614172890000|2021-02-24 13:21:30|25738.2|25738.2|25736.34|25736.34|25739.38|25739.38|25735.94|25735.94|0
1614172900000|2021-02-24 13:21:40|25735.66|25735.66|25740.73|25740.73|25740.73|25740.73|25734.97|25734.97|0
1614172910000|2021-02-24 13:21:50|25740.96|25740.96|25740.28|25740.28|25741.89|25741.89|25739.83|25739.83|0
1614172920000|2021-02-24 13:22:00|25741.06|25741.06|25739.26|25739.26|25741.06|25741.06|25739.26|25739.26|0
1614172930000|2021-02-24 13:22:10|25738.58|25738.58|25739.62|25739.62|25739.62|25739.62|25735.83|25735.83|0
1614172940000|2021-02-24 13:22:20|25738.93|25738.93|25738.93|25738.93|25738.93|25738.93|25738.93|25738.93|0
1614172950000|2021-02-24 13:22:30|25738.15|25738.15|25736.51|25736.51|25739.28|25739.28|25736.51|25736.51|0
1614172960000|2021-02-24 13:22:40|25736.06|25736.06|25744.91|25744.91|25745.14|25745.14|25736.06|25736.06|0
1614172970000|2021-02-24 13:22:50|25744.23|25744.23|25743.33|25743.33|25744.91|25744.91|25743.33|25743.33|0
1614172980000|2021-02-24 13:23:00|25745.39|25745.39|25742.97|25742.97|25747.51|25747.51|25742.97|25742.97|0
1614172990000|2021-02-24 13:23:10|25742.53|25742.53|25735.38|25735.38|25742.53|25742.53|25734.7|25734.7|0
1614173000000|2021-02-24 13:23:20|25734.01|25734.01|25728.59|25728.59|25736.17|25736.17|25727.22|25727.22|0
1614173010000|2021-02-24 13:23:30|25727.9|25727.9|25725.65|25725.65|25728.59|25728.59|25723.59|25723.59|0
1614173020000|2021-02-24 13:23:40|25724.96|25724.96|25725.84|25725.84|25725.84|25725.84|25724.27|25724.27|0
1614173030000|2021-02-24 13:23:50|25724.52|25724.52|25724.29|25724.29|25725.9|25725.9|25724.29|25724.29|0
1614173040000|2021-02-24 13:24:00|25724.98|25724.98|25720.89|25720.89|25724.98|25724.98|25720.89|25720.89|0
1614173050000|2021-02-24 13:24:10|25718.63|25718.63|25710.83|25710.83|25718.63|25718.63|25710.15|25710.15|0
1614173060000|2021-02-24 13:24:20|25709.26|25709.26|25709.14|25709.14|25709.26|25709.26|25709.14|25709.14|0
1614173070000|2021-02-24 13:24:30|25709.04|25709.04|25708.01|25708.01|25709.51|25709.51|25707.22|25707.22|0
1614173080000|2021-02-24 13:24:40|25708.23|25708.23|25709.02|25709.02|25709.02|25709.02|25708.23|25708.23|0
1614173090000|2021-02-24 13:24:50|25708.33|25708.33|25703.74|25703.74|25708.79|25708.79|25703.05|25703.05|0
1614173100000|2021-02-24 13:25:00|25703.05|25703.05|25701.36|25701.36|25703.05|25703.05|25697.25|25697.25|0
1614173110000|2021-02-24 13:25:10|25701.81|25701.81|25714.04|25714.04|25714.04|25714.04|25701.81|25701.81|0
1614173120000|2021-02-24 13:25:20|25715.36|25715.36|25717.43|25717.43|25717.43|25717.43|25715.36|25715.36|0
1614173130000|2021-02-24 13:25:30|25716.04|25716.04|25716.82|25716.82|25717.61|25717.61|25716.04|25716.04|0
1614173140000|2021-02-24 13:25:40|25716.77|25716.77|25716.77|25716.77|25716.77|25716.77|25716.77|25716.77|0
1614173150000|2021-02-24 13:25:50|25718.15|25718.15|25720.74|25720.74|25720.74|25720.74|25718.15|25718.15|0
1614173160000|2021-02-24 13:26:00|25721.43|25721.43|25721.43|25721.43|25721.43|25721.43|25721.43|25721.43|0
1614173170000|2021-02-24 13:26:10|25721.21|25721.21|25718.02|25718.02|25721.21|25721.21|25718.02|25718.02|0
1614173180000|2021-02-24 13:26:20|25715.26|25715.26|25712.28|25712.28|25715.26|25715.26|25712.28|25712.28|0
1614173190000|2021-02-24 13:26:30|25715.42|25715.42|25713.22|25713.22|25715.42|25715.42|25713.22|25713.22|0
1614173200000|2021-02-24 13:26:40|25714.6|25714.6|25713.82|25713.82|25716.17|25716.17|25713.82|25713.82|0
1614173210000|2021-02-24 13:26:50|25713.04|25713.04|25715.1|25715.1|25715.1|25715.1|25713.04|25713.04|0
1614173220000|2021-02-24 13:27:00|25715.32|25715.32|25716.08|25716.08|25716.08|25716.08|25713.72|25713.72|0
1614173230000|2021-02-24 13:27:10|25717.64|25717.64|25720.03|25720.03|25721.6|25721.6|25717.64|25717.64|0
1614173240000|2021-02-24 13:27:20|25721.36|25721.36|25719|25719|25721.36|25721.36|25719|25719|0
1614173250000|2021-02-24 13:27:30|25719.46|25719.46|25716.06|25716.06|25719.46|25719.46|25715.14|25715.14|0
1614173260000|2021-02-24 13:27:40|25714.68|25714.68|25717.45|25717.45|25717.45|25717.45|25714.68|25714.68|0
1614173270000|2021-02-24 13:27:50|25718.14|25718.14|25720.49|25720.49|25720.49|25720.49|25718.14|25718.14|0
1614173280000|2021-02-24 13:28:00|25720.71|25720.71|25720.71|25720.71|25720.71|25720.71|25720.71|25720.71|0
1614173290000|2021-02-24 13:28:10|25719.33|25719.33|25713.5|25713.5|25719.33|25719.33|25713.5|25713.5|0
1614173300000|2021-02-24 13:28:20|25712.81|25712.81|25713.44|25713.44|25713.44|25713.44|25711.42|25711.42|0
1614173310000|2021-02-24 13:28:30|25711.87|25711.87|25716.63|25716.63|25717.96|25717.96|25711.09|25711.09|0
1614173320000|2021-02-24 13:28:40|25715.25|25715.25|25715.25|25715.25|25715.25|25715.25|25715.25|25715.25|0
1614173330000|2021-02-24 13:28:50|25715.03|25715.03|25711.89|25711.89|25715.03|25715.03|25711.89|25711.89|0
1614173340000|2021-02-24 13:29:00|25710.51|25710.51|25713.64|25713.64|25713.64|25713.64|25710.51|25710.51|0
1614173350000|2021-02-24 13:29:10|25714.33|25714.33|25726.72|25726.72|25726.72|25726.72|25714.33|25714.33|0
1614173360000|2021-02-24 13:29:20|25725.15|25725.15|25721.97|25721.97|25725.15|25725.15|25721.97|25721.97|0
1614173370000|2021-02-24 13:29:30|25723.36|25723.36|25725.1|25725.1|25725.1|25725.1|25723.14|25723.14|0
1614173380000|2021-02-24 13:29:40|25725.78|25725.78|25728.84|25728.84|25731.01|25731.01|25725.78|25725.78|0
1614173390000|2021-02-24 13:29:50|25728.05|25728.05|25728.74|25728.74|25728.74|25728.74|25728.05|25728.05|0
1614173400000|2021-02-24 13:30:00|25727.42|25727.42|25727.42|25727.42|25727.42|25727.42|25726.73|25726.73|0
1614173410000|2021-02-24 13:30:10|25727.2|25727.2|25727.2|25727.2|25727.2|25727.2|25727.2|25727.2|0
1614173420000|2021-02-24 13:30:20|25726.51|25726.51|25724.95|25724.95|25726.51|25726.51|25724.95|25724.95|0
1614173430000|2021-02-24 13:30:30|25722.89|25722.89|25720.86|25720.86|25723.11|25723.11|25720.26|25720.26|0
1614173440000|2021-02-24 13:30:40|25720.79|25720.79|25719.49|25719.49|25720.86|25720.86|25719.49|25719.49|0
1614173450000|2021-02-24 13:30:50|25718.1|25718.1|25718.1|25718.1|25718.1|25718.1|25718.1|25718.1|0
1614173460000|2021-02-24 13:31:00|25719.43|25719.43|25718.66|25718.66|25719.43|25719.43|25718.66|25718.66|0
1614173470000|2021-02-24 13:31:10|25717.28|25717.28|25717.28|25717.28|25717.28|25717.28|25717.28|25717.28|0
1614173480000|2021-02-24 13:31:20|25717.49|25717.49|25708.87|25708.87|25717.49|25717.49|25708.87|25708.87|0
1614173490000|2021-02-24 13:31:30|25707.48|25707.48|25703.88|25703.88|25707.48|25707.48|25703.88|25703.88|0
1614173500000|2021-02-24 13:31:40|25701.11|25701.11|25699.77|25699.77|25701.33|25701.33|25699.77|25699.77|0
1614173510000|2021-02-24 13:31:50|25700.45|25700.45|25697.7|25697.7|25700.45|25700.45|25697.7|25697.7|0
1614173520000|2021-02-24 13:32:00|25696.33|25696.33|25678.62|25678.62|25696.33|25696.33|25677.24|25677.24|0
1614173530000|2021-02-24 13:32:10|25678.48|25678.48|25674.15|25674.15|25678.48|25678.48|25674.15|25674.15|0
1614173540000|2021-02-24 13:32:20|25674.21|25674.21|25664.65|25664.65|25674.27|25674.27|25664.05|25664.05|0
1614173550000|2021-02-24 13:32:30|25663.96|25663.96|25657.59|25657.59|25664.03|25664.03|25651.57|25651.57|0
1614173560000|2021-02-24 13:32:40|25663.25|25663.25|25666.48|25666.48|25669.44|25669.44|25663.25|25663.25|0
1614173570000|2021-02-24 13:32:50|25667.17|25667.17|25659.57|25659.57|25667.17|25667.17|25659.51|25659.51|0
1614173580000|2021-02-24 13:33:00|25657.51|25657.51|25655.91|25655.91|25657.51|25657.51|25651.15|25651.15|0
1614173590000|2021-02-24 13:33:10|25654.53|25654.53|25630.95|25630.95|25654.53|25654.53|25630.95|25630.95|0
1614173600000|2021-02-24 13:33:20|25631.66|25631.66|25633.55|25633.55|25633.55|25633.55|25627.31|25627.31|0
1614173610000|2021-02-24 13:33:30|25632.77|25632.77|25628.62|25628.62|25632.77|25632.77|25628.62|25628.62|0
1614173620000|2021-02-24 13:33:40|25628.56|25628.56|25632.79|25632.79|25632.79|25632.79|25625.91|25625.91|0
1614173630000|2021-02-24 13:33:50|25641.03|25641.03|25645.87|25645.87|25645.87|25645.87|25641.03|25641.03|0
1614173640000|2021-02-24 13:34:00|25647.44|25647.44|25653.77|25653.77|25653.77|25653.77|25647.44|25647.44|0
1614173650000|2021-02-24 13:34:10|25656.12|25656.12|25658.28|25658.28|25658.28|25658.28|25656.12|25656.12|0
1614173660000|2021-02-24 13:34:20|25655.93|25655.93|25649.26|25649.26|25655.93|25655.93|25647.87|25647.87|0
1614173670000|2021-02-24 13:34:30|25649.48|25649.48|25652.96|25652.96|25652.96|25652.96|25649.48|25649.48|0
1614173680000|2021-02-24 13:34:40|25653.75|25653.75|25653.75|25653.75|25655.13|25655.13|25653.75|25653.75|0
1614173690000|2021-02-24 13:34:50|25655.31|25655.31|25655.31|25655.31|25655.31|25655.31|25655.31|25655.31|0
1614173700000|2021-02-24 13:35:00|25644.72|25644.72|25634.1|25634.1|25645.4|25645.4|25634.1|25634.1|0
1614173710000|2021-02-24 13:35:10|25634.33|25634.33|25648.4|25648.4|25648.4|25648.4|25634.14|25634.14|0
1614173720000|2021-02-24 13:35:20|25649.77|25649.77|25649.77|25649.77|25649.77|25649.77|25649.77|25649.77|0
1614173730000|2021-02-24 13:35:30|25650.44|25650.44|25650.89|25650.89|25650.89|25650.89|25650.44|25650.44|0
1614173740000|2021-02-24 13:35:40|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|0
1614173750000|2021-02-24 13:35:50|25654.12|25654.12|25660.26|25660.26|25660.26|25660.26|25654.12|25654.12|0
1614173760000|2021-02-24 13:36:00|25661.05|25661.05|25661.9|25661.9|25661.9|25661.9|25660.26|25660.26|0
1614173770000|2021-02-24 13:36:10|25661.77|25661.77|25653.74|25653.74|25661.77|25661.77|25653.37|25653.37|0
1614173780000|2021-02-24 13:36:20|25655.31|25655.31|25654.03|25654.03|25656.09|25656.09|25654.03|25654.03|0
1614173790000|2021-02-24 13:36:30|25654.72|25654.72|25651.76|25651.76|25658.86|25658.86|25651.76|25651.76|0
1614173800000|2021-02-24 13:36:40|25653.14|25653.14|25653.84|25653.84|25655.91|25655.91|25652.47|25652.47|0
1614173810000|2021-02-24 13:36:50|25651.1|25651.1|25649.02|25649.02|25651.1|25651.1|25649.02|25649.02|0
1614173820000|2021-02-24 13:37:00|25647.46|25647.46|25641.12|25641.12|25647.46|25647.46|25641.12|25641.12|0
1614173830000|2021-02-24 13:37:10|25638.35|25638.35|25633.83|25633.83|25638.35|25638.35|25633.83|25633.83|0
1614173840000|2021-02-24 13:37:20|25633.38|25633.38|25630.81|25630.81|25633.43|25633.43|25630.81|25630.81|0
1614173850000|2021-02-24 13:37:30|25628.46|25628.46|25633.67|25633.67|25633.67|25633.67|25627.78|25627.78|0
1614173860000|2021-02-24 13:37:40|25633.61|25633.61|25632.41|25632.41|25635.06|25635.06|25632.41|25632.41|0
1614173870000|2021-02-24 13:37:50|25631.96|25631.96|25632.83|25632.83|25632.83|25632.83|25630.42|25630.42|0
1614173880000|2021-02-24 13:38:00|25634.21|25634.21|25627.51|25627.51|25634.21|25634.21|25627.51|25627.51|0
1614173890000|2021-02-24 13:38:10|25627.7|25627.7|25627.7|25627.7|25627.7|25627.7|25627.7|25627.7|0
1614173900000|2021-02-24 13:38:20|25629.08|25629.08|25630.37|25630.37|25634.27|25634.27|25629.08|25629.08|0
1614173910000|2021-02-24 13:38:30|25629.69|25629.69|25631.07|25631.07|25631.07|25631.07|25629.69|25629.69|0
1614173930000|2021-02-24 13:38:50|25629.69|25629.69|25629.69|25629.69|25629.69|25629.69|25629.69|25629.69|0
1614173940000|2021-02-24 13:39:00|25629.91|25629.91|25632.08|25632.08|25632.08|25632.08|25629.91|25629.91|0
1614173950000|2021-02-24 13:39:10|25628|25628|25628.69|25628.69|25629.38|25629.38|25628|25628|0
1614173960000|2021-02-24 13:39:20|25631.4|25631.4|25633.38|25633.38|25634.75|25634.75|25628.4|25628.4|0
1614173980000|2021-02-24 13:39:40|25634.95|25634.95|25643.95|25643.95|25643.95|25643.95|25634.95|25634.95|0
1614173990000|2021-02-24 13:39:50|25642.57|25642.57|25643.26|25643.26|25643.26|25643.26|25642.57|25642.57|0
1614174000000|2021-02-24 13:40:00|25641.69|25641.69|25635.25|25635.25|25641.69|25641.69|25635.25|25635.25|0
1614174010000|2021-02-24 13:40:10|25634.47|25634.47|25634.47|25634.47|25634.47|25634.47|25634.47|25634.47|0
1614174020000|2021-02-24 13:40:20|25634.24|25634.24|25637.01|25637.01|25637.01|25637.01|25632.86|25632.86|0
1614174030000|2021-02-24 13:40:30|25638.38|25638.38|25641.15|25641.15|25641.15|25641.15|25635.61|25635.61|0
1614174040000|2021-02-24 13:40:40|25639.77|25639.77|25639.77|25639.77|25639.77|25639.77|25639.77|25639.77|0
1614174050000|2021-02-24 13:40:50|25641.15|25641.15|25643.32|25643.32|25643.32|25643.32|25641.15|25641.15|0
1614174060000|2021-02-24 13:41:00|25641.93|25641.93|25640.79|25640.79|25641.93|25641.93|25640.57|25640.57|0
1614174070000|2021-02-24 13:41:10|25641.48|25641.48|25638.23|25638.23|25641.48|25641.48|25638.03|25638.03|0
1614174080000|2021-02-24 13:41:20|25638.46|25638.46|25635.1|25635.1|25638.46|25638.46|25635.1|25635.1|0
1614174090000|2021-02-24 13:41:30|25634.88|25634.88|25628.64|25628.64|25634.88|25634.88|25627.25|25627.25|0
1614174100000|2021-02-24 13:41:40|25630.01|25630.01|25622.85|25622.85|25630.01|25630.01|25622.85|25622.85|0
1614174110000|2021-02-24 13:41:50|25624.22|25624.22|25631.3|25631.3|25631.3|25631.3|25624.22|25624.22|0
1614174120000|2021-02-24 13:42:00|25631.69|25631.69|25629|25629|25631.69|25631.69|25629|25629|0
1614174130000|2021-02-24 13:42:10|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|0
1614174140000|2021-02-24 13:42:20|25628.44|25628.44|25618.7|25618.7|25628.44|25628.44|25611.7|25611.7|0
1614174150000|2021-02-24 13:42:30|25618.01|25618.01|25617.32|25617.32|25618.01|25618.01|25615.95|25615.95|0
1614174160000|2021-02-24 13:42:40|25613.2|25613.2|25613.2|25613.2|25613.2|25613.2|25613.2|25613.2|0
1614174170000|2021-02-24 13:42:50|25612.51|25612.51|25617.34|25617.34|25617.34|25617.34|25612.51|25612.51|0
1614174180000|2021-02-24 13:43:00|25613.9|25613.9|25606.5|25606.5|25613.9|25613.9|25604.44|25604.44|0
1614174190000|2021-02-24 13:43:10|25605.72|25605.72|25603.71|25603.71|25605.72|25605.72|25603.71|25603.71|0
1614174200000|2021-02-24 13:43:20|25605.77|25605.77|25606.55|25606.55|25606.55|25606.55|25605.77|25605.77|0
1614174210000|2021-02-24 13:43:30|25608.61|25608.61|25604.76|25604.76|25609.08|25609.08|25604.76|25604.76|0
1614174220000|2021-02-24 13:43:40|25604.1|25604.1|25596.55|25596.55|25604.1|25604.1|25596.55|25596.55|0
1614174230000|2021-02-24 13:43:50|25589.69|25589.69|25588.71|25588.71|25589.69|25589.69|25588.71|25588.71|0
1614174240000|2021-02-24 13:44:00|25588.9|25588.9|25590.34|25590.34|25590.34|25590.34|25587.58|25587.58|0
1614174250000|2021-02-24 13:44:10|25586.91|25586.91|25603.04|25603.04|25603.04|25603.04|25586.91|25586.91|0
1614174260000|2021-02-24 13:44:20|25601.72|25601.72|25603.02|25603.02|25603.09|25603.09|25601.72|25601.72|0
1614174270000|2021-02-24 13:44:30|25604.41|25604.41|25605.73|25605.73|25605.73|25605.73|25604.41|25604.41|0
1614174280000|2021-02-24 13:44:40|25607.12|25607.12|25606.9|25606.9|25607.12|25607.12|25606.9|25606.9|0
1614174290000|2021-02-24 13:44:50|25607.68|25607.68|25607.56|25607.56|25610.33|25610.33|25607.56|25607.56|0
1614174300000|2021-02-24 13:45:00|25606.19|25606.19|25602.15|25602.15|25606.19|25606.19|25602.15|25602.15|0
1614174320000|2021-02-24 13:45:20|25604.92|25604.92|25602.86|25602.86|25604.92|25604.92|25602.86|25602.86|0
1614174330000|2021-02-24 13:45:30|25601.48|25601.48|25602.16|25602.16|25602.95|25602.95|25601.48|25601.48|0
1614174340000|2021-02-24 13:45:40|25600.84|25600.84|25594.08|25594.08|25600.84|25600.84|25593.85|25593.85|0
1614174350000|2021-02-24 13:45:50|25592.7|25592.7|25589.12|25589.12|25592.7|25592.7|25589.12|25589.12|0
1614174360000|2021-02-24 13:46:00|25587.06|25587.06|25584.76|25584.76|25587.06|25587.06|25584.29|25584.29|0
1614174370000|2021-02-24 13:46:10|25581.62|25581.62|25564.96|25564.96|25581.62|25581.62|25564.96|25564.96|0
1614174380000|2021-02-24 13:46:20|25562.9|25562.9|25562.67|25562.67|25562.9|25562.9|25562.67|25562.67|0
1614174390000|2021-02-24 13:46:30|25558.52|25558.52|25547.86|25547.86|25558.52|25558.52|25546.48|25546.48|0
1614174400000|2021-02-24 13:46:40|25546.53|25546.53|25542.56|25542.56|25546.53|25546.53|25542.56|25542.56|0
1614174410000|2021-02-24 13:46:50|25543.34|25543.34|25528.84|25528.84|25543.34|25543.34|25528.84|25528.84|0
1614174420000|2021-02-24 13:47:00|25527.46|25527.46|25526.37|25526.37|25527.46|25527.46|25526.37|25526.37|0
1614174430000|2021-02-24 13:47:10|25527.76|25527.76|25528.36|25528.36|25528.36|25528.36|25526.97|25526.97|0
1614174440000|2021-02-24 13:47:20|25529.14|25529.14|25531.13|25531.13|25531.13|25531.13|25528.36|25528.36|0
1614174450000|2021-02-24 13:47:30|25530.9|25530.9|25520.06|25520.06|25530.9|25530.9|25520.06|25520.06|0
1614174460000|2021-02-24 13:47:40|25521.45|25521.45|25520.16|25520.16|25521.53|25521.53|25520.16|25520.16|0
1614174470000|2021-02-24 13:47:50|25518.59|25518.59|25515.93|25515.93|25518.59|25518.59|25514.61|25514.61|0
1614174480000|2021-02-24 13:48:00|25514.55|25514.55|25524.95|25524.95|25524.95|25524.95|25513.37|25513.37|0
1614174490000|2021-02-24 13:48:10|25526.96|25526.96|25537.59|25537.59|25537.59|25537.59|25526.96|25526.96|0
1614174510000|2021-02-24 13:48:30|25538.04|25538.04|25532.35|25532.35|25538.04|25538.04|25532.35|25532.35|0
1614174520000|2021-02-24 13:48:40|25532.79|25532.79|25532.73|25532.73|25532.79|25532.79|25531.4|25531.4|0
1614174530000|2021-02-24 13:48:50|25531.4|25531.4|25531.4|25531.4|25531.4|25531.4|25531.4|25531.4|0
1614174540000|2021-02-24 13:49:00|25530.03|25530.03|25529.14|25529.14|25530.03|25530.03|25528.65|25528.65|0
1614174550000|2021-02-24 13:49:10|25525.04|25525.04|25523.26|25523.26|25526.37|25526.37|25523.26|25523.26|0
1614174560000|2021-02-24 13:49:20|25523.19|25523.19|25503.94|25503.94|25523.19|25523.19|25502.56|25502.56|0
1614174570000|2021-02-24 13:49:30|25501.92|25501.92|25495.01|25495.01|25501.92|25501.92|25493.17|25493.17|0
1614174580000|2021-02-24 13:49:40|25496.33|25496.33|25484.45|25484.45|25496.33|25496.33|25484.45|25484.45|0
1614174590000|2021-02-24 13:49:50|25483.06|25483.06|25468.95|25468.95|25483.06|25483.06|25468.95|25468.95|0
1614174600000|2021-02-24 13:50:00|25468.5|25468.5|25467.27|25467.27|25468.5|25468.5|25462.27|25462.27|0
1614174610000|2021-02-24 13:50:10|25459.21|25459.21|25465.31|25465.31|25465.31|25465.31|25459.21|25459.21|0
1614174620000|2021-02-24 13:50:20|25466.64|25466.64|25474.69|25474.69|25474.69|25474.69|25464.28|25464.28|0
1614174630000|2021-02-24 13:50:30|25471.98|25471.98|25472.39|25472.39|25476.14|25476.14|25471.98|25471.98|0
1614174640000|2021-02-24 13:50:40|25471.06|25471.06|25453.86|25453.86|25471.06|25471.06|25453.86|25453.86|0
1614174650000|2021-02-24 13:50:50|25453.08|25453.08|25461.74|25461.74|25461.74|25461.74|25449.82|25449.82|0
1614174660000|2021-02-24 13:51:00|25462.52|25462.52|25468.49|25468.49|25468.62|25468.62|25461.14|25461.14|0
1614174670000|2021-02-24 13:51:10|25471.14|25471.14|25476|25476|25481.3|25481.3|25471.14|25471.14|0
1614174680000|2021-02-24 13:51:20|25476.21|25476.21|25479.68|25479.68|25480.78|25480.78|25476.21|25476.21|0
1614174690000|2021-02-24 13:51:30|25480.68|25480.68|25489.57|25489.57|25489.57|25489.57|25480.68|25480.68|0
1614174700000|2021-02-24 13:51:40|25489.38|25489.38|25489.38|25489.38|25489.38|25489.38|25489.13|25489.13|0
1614174710000|2021-02-24 13:51:50|25489.24|25489.24|25486.31|25486.31|25489.24|25489.24|25479.51|25479.51|0
1614174720000|2021-02-24 13:52:00|25485.52|25485.52|25484.74|25484.74|25485.52|25485.52|25484.74|25484.74|0
1614174730000|2021-02-24 13:52:10|25489.55|25489.55|25491.24|25491.24|25493.07|25493.07|25488.47|25488.47|0
1614174740000|2021-02-24 13:52:20|25491.47|25491.47|25490.71|25490.71|25491.47|25491.47|25490.49|25490.49|0
1614174750000|2021-02-24 13:52:30|25492.1|25492.1|25487.96|25487.96|25492.29|25492.29|25487.96|25487.96|0
1614174760000|2021-02-24 13:52:40|25487.82|25487.82|25480.35|25480.35|25487.82|25487.82|25479.81|25479.81|0
1614174770000|2021-02-24 13:52:50|25483.12|25483.12|25479.72|25479.72|25483.12|25483.12|25473.79|25473.79|0
1614174780000|2021-02-24 13:53:00|25481.05|25481.05|25495.91|25495.91|25496.03|25496.03|25481.05|25481.05|0
1614174790000|2021-02-24 13:53:10|25495.69|25495.69|25501.29|25501.29|25502.68|25502.68|25495.69|25495.69|0
1614174800000|2021-02-24 13:53:20|25502.62|25502.62|25502.52|25502.52|25505.17|25505.17|25502.52|25502.52|0
1614174810000|2021-02-24 13:53:30|25505.17|25505.17|25505.17|25505.17|25505.17|25505.17|25505.17|25505.17|0
1614174820000|2021-02-24 13:53:40|25506.49|25506.49|25513.62|25513.62|25514.07|25514.07|25506.49|25506.49|0
1614174830000|2021-02-24 13:53:50|25509.65|25509.65|25496.08|25496.08|25509.65|25509.65|25496.08|25496.08|0
1614174840000|2021-02-24 13:54:00|25497.45|25497.45|25477.18|25477.18|25497.45|25497.45|25473.96|25473.96|0
1614174850000|2021-02-24 13:54:10|25476.49|25476.49|25482.75|25482.75|25482.75|25482.75|25476.49|25476.49|0
1614174860000|2021-02-24 13:54:20|25483.2|25483.2|25480.44|25480.44|25483.2|25483.2|25480.44|25480.44|0
1614174870000|2021-02-24 13:54:30|25479.99|25479.99|25475.86|25475.86|25479.99|25479.99|25475.86|25475.86|0
1614174880000|2021-02-24 13:54:40|25477.92|25477.92|25477.86|25477.86|25477.92|25477.92|25477.86|25477.86|0
1614174890000|2021-02-24 13:54:50|25477.91|25477.91|25479.93|25479.93|25479.93|25479.93|25477.22|25477.22|0
1614174900000|2021-02-24 13:55:00|25479.99|25479.99|25491.22|25491.22|25495.37|25495.37|25479.3|25479.3|0
1614174910000|2021-02-24 13:55:10|25489.84|25489.84|25488.7|25488.7|25489.84|25489.84|25488.7|25488.7|0
1614174930000|2021-02-24 13:55:30|25487.32|25487.32|25477.87|25477.87|25487.32|25487.32|25477.87|25477.87|0
1614174940000|2021-02-24 13:55:40|25475.1|25475.1|25468.28|25468.28|25475.1|25475.1|25468.28|25468.28|0
1614174950000|2021-02-24 13:55:50|25465.93|25465.93|25458.7|25458.7|25466.15|25466.15|25456.9|25456.9|0
1614174960000|2021-02-24 13:56:00|25456.05|25456.05|25460.01|25460.01|25465.48|25465.48|25454.48|25454.48|0
1614174970000|2021-02-24 13:56:10|25459.79|25459.79|25450.47|25450.47|25459.79|25459.79|25445.03|25445.03|0
1614174980000|2021-02-24 13:56:20|25451.85|25451.85|25449.53|25449.53|25452.53|25452.53|25449.53|25449.53|0
1614174990000|2021-02-24 13:56:30|25449.47|25449.47|25441.03|25441.03|25451.54|25451.54|25441.03|25441.03|0
1614175000000|2021-02-24 13:56:40|25441.81|25441.81|25451.84|25451.84|25451.84|25451.84|25441.81|25441.81|0
1614175010000|2021-02-24 13:56:50|25451.06|25451.06|25448.4|25448.4|25451.24|25451.24|25446.24|25446.24|0
1614175020000|2021-02-24 13:57:00|25447.74|25447.74|25447.28|25447.28|25450.05|25450.05|25447.28|25447.28|0
1614175030000|2021-02-24 13:57:10|25448.67|25448.67|25445.46|25445.46|25448.67|25448.67|25445.46|25445.46|0
1614175040000|2021-02-24 13:57:20|25444.77|25444.77|25434.33|25434.33|25444.77|25444.77|25434.11|25434.11|0
1614175050000|2021-02-24 13:57:30|25435.71|25435.71|25429.8|25429.8|25435.71|25435.71|25429.8|25429.8|0
1614175060000|2021-02-24 13:57:40|25425.83|25425.83|25435.35|25435.35|25435.35|25435.35|25425.83|25425.83|0
1614175070000|2021-02-24 13:57:50|25433.96|25433.96|25432.9|25432.9|25433.96|25433.96|25430.79|25430.79|0
1614175080000|2021-02-24 13:58:00|25430.25|25430.25|25419.29|25419.29|25431.58|25431.58|25418.82|25418.82|0
1614175090000|2021-02-24 13:58:10|25419.48|25419.48|25417.36|25417.36|25420.87|25420.87|25414.2|25414.2|0
1614175100000|2021-02-24 13:58:20|25416.03|25416.03|25414.95|25414.95|25416.1|25416.1|25414.73|25414.73|0
1614175110000|2021-02-24 13:58:30|25414.17|25414.17|25412.65|25412.65|25414.17|25414.17|25412.65|25412.65|0
1614175120000|2021-02-24 13:58:40|25414.04|25414.04|25410.65|25410.65|25414.04|25414.04|25410.42|25410.42|0
1614175130000|2021-02-24 13:58:50|25409.27|25409.27|25401.79|25401.79|25409.27|25409.27|25401.79|25401.79|0
1614175140000|2021-02-24 13:59:00|25400.4|25400.4|25396.72|25396.72|25402.47|25402.47|25396.72|25396.72|0
1614175150000|2021-02-24 13:59:10|25396.78|25396.78|25407.47|25407.47|25407.47|25407.47|25396.78|25396.78|0
1614175160000|2021-02-24 13:59:20|25408.2|25408.2|25411.88|25411.88|25411.88|25411.88|25401.57|25401.57|0
1614175170000|2021-02-24 13:59:30|25411.74|25411.74|25414.62|25414.62|25416.66|25416.66|25411.67|25411.67|0
1614175180000|2021-02-24 13:59:40|25417.76|25417.76|25419.02|25419.02|25419.02|25419.02|25411.25|25411.25|0
1614175190000|2021-02-24 13:59:50|25417.64|25417.64|25428.21|25428.21|25433.81|25433.81|25417.64|25417.64|0
1614175200000|2021-02-24 14:00:00|25428.89|25428.89|25420.37|25420.37|25428.89|25428.89|25418.61|25418.61|0
1614175210000|2021-02-24 14:00:10|25419.68|25419.68|25417|25417|25419.68|25419.68|25414.83|25414.83|0
1614175220000|2021-02-24 14:00:20|25416.77|25416.77|25420.21|25420.21|25420.21|25420.21|25416.77|25416.77|0
1614175230000|2021-02-24 14:00:30|25420.89|25420.89|25426.58|25426.58|25426.58|25426.58|25420.89|25420.89|0
1614175240000|2021-02-24 14:00:40|25425.2|25425.2|25424.92|25424.92|25426.24|25426.24|25420.02|25420.02|0
1614175250000|2021-02-24 14:00:50|25423.54|25423.54|25429.52|25429.52|25429.74|25429.74|25423.54|25423.54|0
1614175260000|2021-02-24 14:01:00|25430.84|25430.84|25432.78|25432.78|25434.17|25434.17|25430.84|25430.84|0
1614175270000|2021-02-24 14:01:10|25431.4|25431.4|25436.2|25436.2|25436.2|25436.2|25430.02|25430.02|0
1614175280000|2021-02-24 14:01:20|25437.58|25437.58|25437.89|25437.89|25439|25439|25435.8|25435.8|0
1614175290000|2021-02-24 14:01:30|25438.33|25438.33|25435.68|25435.68|25438.33|25438.33|25435.68|25435.68|0
1614175300000|2021-02-24 14:01:40|25437.06|25437.06|25443.38|25443.38|25447.54|25447.54|25437.06|25437.06|0
1614175310000|2021-02-24 14:01:50|25440.73|25440.73|25436.27|25436.27|25440.73|25440.73|25436.27|25436.27|0
1614175320000|2021-02-24 14:02:00|25436.15|25436.15|25429.59|25429.59|25436.27|25436.27|25429.59|25429.59|0
1614175330000|2021-02-24 14:02:10|25429.66|25429.66|25428.46|25428.46|25431.1|25431.1|25428.4|25428.4|0
1614175340000|2021-02-24 14:02:20|25432.44|25432.44|25435.11|25435.11|25439.89|25439.89|25432.44|25432.44|0
1614175350000|2021-02-24 14:02:30|25436.49|25436.49|25441.91|25441.91|25446.96|25446.96|25436.49|25436.49|0
1614175360000|2021-02-24 14:02:40|25441.23|25441.23|25439.4|25439.4|25441.23|25441.23|25439.4|25439.4|0
1614175370000|2021-02-24 14:02:50|25439.17|25439.17|25433.89|25433.89|25439.17|25439.17|25433.89|25433.89|0
1614175380000|2021-02-24 14:03:00|25433.82|25433.82|25433.82|25433.82|25433.82|25433.82|25433.82|25433.82|0
1614175390000|2021-02-24 14:03:10|25435.21|25435.21|25440.79|25440.79|25442.18|25442.18|25433.82|25433.82|0
1614175400000|2021-02-24 14:03:20|25438.44|25438.44|25445.44|25445.44|25445.44|25445.44|25438.44|25438.44|0
1614175410000|2021-02-24 14:03:30|25446.13|25446.13|25446.91|25446.91|25446.91|25446.91|25446.13|25446.13|0
1614175420000|2021-02-24 14:03:40|25447.13|25447.13|25450.93|25450.93|25450.93|25450.93|25446.45|25446.45|0
1614175430000|2021-02-24 14:03:50|25451.62|25451.62|25463.52|25463.52|25463.52|25463.52|25450.83|25450.83|0
1614175440000|2021-02-24 14:04:00|25464.84|25464.84|25466.33|25466.33|25466.89|25466.89|25464.84|25464.84|0
1614175450000|2021-02-24 14:04:10|25469.04|25469.04|25472.67|25472.67|25472.67|25472.67|25468.81|25468.81|0
1614175460000|2021-02-24 14:04:20|25476.82|25476.82|25493|25493|25493|25493|25476.82|25476.82|0
1614175470000|2021-02-24 14:04:30|25493.14|25493.14|25496.34|25496.34|25499.66|25499.66|25493.14|25493.14|0
1614175480000|2021-02-24 14:04:40|25499.47|25499.47|25513.31|25513.31|25513.31|25513.31|25497.68|25497.68|0
1614175490000|2021-02-24 14:04:50|25514.69|25514.69|25495.71|25495.71|25514.69|25514.69|25495.71|25495.71|0
1614175500000|2021-02-24 14:05:00|25494.39|25494.39|25496.4|25496.4|25496.4|25496.4|25491.62|25491.62|0
1614175510000|2021-02-24 14:05:10|25496.17|25496.17|25505.81|25505.81|25505.81|25505.81|25496.17|25496.17|0
1614175520000|2021-02-24 14:05:20|25509.9|25509.9|25512.51|25512.51|25512.51|25512.51|25509.9|25509.9|0
1614175530000|2021-02-24 14:05:30|25512.73|25512.73|25511.36|25511.36|25512.73|25512.73|25511.36|25511.36|0
1614175540000|2021-02-24 14:05:40|25509.98|25509.98|25508.13|25508.13|25509.98|25509.98|25508.13|25508.13|0
1614175550000|2021-02-24 14:05:50|25508.22|25508.22|25507.96|25507.96|25508.23|25508.23|25507.78|25507.78|0
1614175560000|2021-02-24 14:06:00|25507.74|25507.74|25486.6|25486.6|25507.74|25507.74|25486.6|25486.6|0
1614175570000|2021-02-24 14:06:10|25488.66|25488.66|25498.62|25498.62|25498.62|25498.62|25488.66|25488.66|0
1614175580000|2021-02-24 14:06:20|25497.93|25497.93|25502.86|25502.86|25502.86|25502.86|25496.56|25496.56|0
1614175590000|2021-02-24 14:06:30|25500.09|25500.09|25500.09|25500.09|25500.09|25500.09|25500.09|25500.09|0
1614175600000|2021-02-24 14:06:40|25500.02|25500.02|25500.92|25500.92|25503.58|25503.58|25500.02|25500.02|0
1614175610000|2021-02-24 14:06:50|25502.48|25502.48|25503.17|25503.17|25505.23|25505.23|25502.48|25502.48|0
1614175620000|2021-02-24 14:07:00|25504.56|25504.56|25514.5|25514.5|25514.5|25514.5|25504.56|25504.56|0
1614175630000|2021-02-24 14:07:10|25515.89|25515.89|25518.87|25518.87|25518.87|25518.87|25515.89|25515.89|0
1614175640000|2021-02-24 14:07:20|25516.36|25516.36|25512.22|25512.22|25516.36|25516.36|25510.85|25510.85|0
1614175650000|2021-02-24 14:07:30|25513.59|25513.59|25505.3|25505.3|25514.47|25514.47|25504.15|25504.15|0
1614175660000|2021-02-24 14:07:40|25506.67|25506.67|25498.62|25498.62|25506.9|25506.9|25498.62|25498.62|0
1614175670000|2021-02-24 14:07:50|25500.01|25500.01|25504.91|25504.91|25504.91|25504.91|25500.01|25500.01|0
1614175690000|2021-02-24 14:08:10|25507.68|25507.68|25498.63|25498.63|25507.68|25507.68|25495.88|25495.88|0
1614175700000|2021-02-24 14:08:20|25498.25|25498.25|25497.8|25497.8|25498.25|25498.25|25497.57|25497.57|0
1614175710000|2021-02-24 14:08:30|25497.57|25497.57|25485.72|25485.72|25497.57|25497.57|25485.04|25485.04|0
1614175720000|2021-02-24 14:08:40|25484.15|25484.15|25498.52|25498.52|25498.52|25498.52|25484.15|25484.15|0
1614175730000|2021-02-24 14:08:50|25499.21|25499.21|25501.59|25501.59|25501.59|25501.59|25499.21|25499.21|0
1614175740000|2021-02-24 14:09:00|25500.26|25500.26|25497.71|25497.71|25500.36|25500.36|25497.71|25497.71|0
1614175750000|2021-02-24 14:09:10|25495.06|25495.06|25495.06|25495.06|25495.06|25495.06|25495.06|25495.06|0
1614175760000|2021-02-24 14:09:20|25501.98|25501.98|25504.55|25504.55|25506.1|25506.1|25501.98|25501.98|0
1614175770000|2021-02-24 14:09:30|25503.17|25503.17|25501.99|25501.99|25503.17|25503.17|25501.6|25501.6|0
1614175780000|2021-02-24 14:09:40|25504.34|25504.34|25504.34|25504.34|25504.34|25504.34|25504.34|25504.34|0
1614175790000|2021-02-24 14:09:50|25503.65|25503.65|25503.65|25503.65|25505.04|25505.04|25503.65|25503.65|0
1614175800000|2021-02-24 14:10:00|25506.4|25506.4|25490.15|25490.15|25507.09|25507.09|25489.27|25489.27|0
1614175810000|2021-02-24 14:10:10|25491.54|25491.54|25493.38|25493.38|25493.61|25493.61|25491.54|25491.54|0
1614175820000|2021-02-24 14:10:20|25493.61|25493.61|25493.75|25493.75|25493.75|25493.75|25493.61|25493.61|0
1614175830000|2021-02-24 14:10:30|25492.96|25492.96|25510.73|25510.73|25510.73|25510.73|25492.96|25492.96|0
1614175840000|2021-02-24 14:10:40|25511.51|25511.51|25522.18|25522.18|25522.18|25522.18|25511.51|25511.51|0
1614175850000|2021-02-24 14:10:50|25518.04|25518.04|25516.66|25516.66|25518.04|25518.04|25516.66|25516.66|0
1614175860000|2021-02-24 14:11:00|25514.3|25514.3|25506.15|25506.15|25514.3|25514.3|25506.15|25506.15|0
1614175870000|2021-02-24 14:11:10|25506.08|25506.08|25505.64|25505.64|25506.08|25506.08|25505.64|25505.64|0
1614175880000|2021-02-24 14:11:20|25504.95|25504.95|25496.27|25496.27|25504.95|25504.95|25495.56|25495.56|0
1614175890000|2021-02-24 14:11:30|25496.09|25496.09|25496.79|25496.79|25497.47|25497.47|25496.09|25496.09|0
1614175900000|2021-02-24 14:11:40|25499.56|25499.56|25503.01|25503.01|25503.01|25503.01|25499.56|25499.56|0
1614175910000|2021-02-24 14:11:50|25503.7|25503.7|25507.22|25507.22|25507.22|25507.22|25502.32|25502.32|0
1614175920000|2021-02-24 14:12:00|25508.61|25508.61|25508.01|25508.01|25509.29|25509.29|25507.92|25507.92|0
1614175930000|2021-02-24 14:12:10|25507.23|25507.23|25507.22|25507.22|25508.61|25508.61|25507.22|25507.22|0
1614175940000|2021-02-24 14:12:20|25506.53|25506.53|25505.21|25505.21|25506.53|25506.53|25505.21|25505.21|0
1614175950000|2021-02-24 14:12:30|25505.9|25505.9|25504.87|25504.87|25505.9|25505.9|25503.54|25503.54|0
1614175980000|2021-02-24 14:13:00|25502.52|25502.52|25501.94|25501.94|25502.62|25502.62|25501.84|25501.84|0
1614175990000|2021-02-24 14:13:10|25504.7|25504.7|25508.59|25508.59|25508.59|25508.59|25504.7|25504.7|0
1614176000000|2021-02-24 14:13:20|25507.9|25507.9|25503.91|25503.91|25507.9|25507.9|25502.44|25502.44|0
1614176010000|2021-02-24 14:13:30|25504.6|25504.6|25511.31|25511.31|25511.31|25511.31|25504.38|25504.38|0
1614176020000|2021-02-24 14:13:40|25510.85|25510.85|25514.22|25514.22|25515.76|25515.76|25510.85|25510.85|0
1614176030000|2021-02-24 14:13:50|25515.59|25515.59|25516.28|25516.28|25516.28|25516.28|25515.59|25515.59|0
1614176040000|2021-02-24 14:14:00|25515.59|25515.59|25512.73|25512.73|25516.28|25516.28|25512.73|25512.73|0
1614176060000|2021-02-24 14:14:20|25512.5|25512.5|25524.7|25524.7|25524.7|25524.7|25512.04|25512.04|0
1614176070000|2021-02-24 14:14:30|25527.35|25527.35|25530.48|25530.48|25532.19|25532.19|25527.35|25527.35|0
1614176080000|2021-02-24 14:14:40|25529.09|25529.09|25530.47|25530.47|25533.41|25533.41|25529.09|25529.09|0
1614176090000|2021-02-24 14:14:50|25529.78|25529.78|25535.66|25535.66|25535.66|25535.66|25529.09|25529.09|0
1614176100000|2021-02-24 14:15:00|25534.05|25534.05|25540|25540|25540|25540|25534.05|25534.05|0
1614176110000|2021-02-24 14:15:10|25541.66|25541.66|25538.8|25538.8|25543.03|25543.03|25538.8|25538.8|0
1614176120000|2021-02-24 14:15:20|25539.49|25539.49|25537.99|25537.99|25540.75|25540.75|25537.99|25537.99|0
1614176130000|2021-02-24 14:15:30|25536.61|25536.61|25534.95|25534.95|25536.61|25536.61|25531.11|25531.11|0
1614176140000|2021-02-24 14:15:40|25534.5|25534.5|25538.59|25538.59|25538.59|25538.59|25534.5|25534.5|0
1614176150000|2021-02-24 14:15:50|25538.82|25538.82|25527.47|25527.47|25538.82|25538.82|25527.47|25527.47|0
1614176160000|2021-02-24 14:16:00|25526.79|25526.79|25521.2|25521.2|25527.24|25527.24|25521.2|25521.2|0
1614176170000|2021-02-24 14:16:10|25521.13|25521.13|25519.44|25519.44|25521.13|25521.13|25518.06|25518.06|0
1614176180000|2021-02-24 14:16:20|25518.11|25518.11|25519.39|25519.39|25519.39|25519.39|25517.43|25517.43|0
1614176190000|2021-02-24 14:16:30|25522.14|25522.14|25525.91|25525.91|25525.91|25525.91|25522.14|25522.14|0
1614176200000|2021-02-24 14:16:40|25527.29|25527.29|25527.26|25527.26|25528.67|25528.67|25527.26|25527.26|0
1614176210000|2021-02-24 14:16:50|25526.35|25526.35|25532.98|25532.98|25532.98|25532.98|25526.35|25526.35|0
1614176220000|2021-02-24 14:17:00|25533.76|25533.76|25534.86|25534.86|25534.86|25534.86|25533.54|25533.54|0
1614176240000|2021-02-24 14:17:20|25533.48|25533.48|25533.66|25533.66|25534.99|25534.99|25533.48|25533.48|0
1614176250000|2021-02-24 14:17:30|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|0
1614176260000|2021-02-24 14:17:40|25535.74|25535.74|25535.61|25535.61|25535.74|25535.74|25535.61|25535.61|0
1614176270000|2021-02-24 14:17:50|25534.22|25534.22|25530.59|25530.59|25534.22|25534.22|25530.59|25530.59|0
1614176280000|2021-02-24 14:18:00|25530.5|25530.5|25528|25528|25531.64|25531.64|25527.55|25527.55|0
1614176290000|2021-02-24 14:18:10|25527.78|25527.78|25524.74|25524.74|25527.78|25527.78|25524.74|25524.74|0
1614176300000|2021-02-24 14:18:20|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|0
1614176310000|2021-02-24 14:18:30|25524.74|25524.74|25526.58|25526.58|25527.64|25527.64|25524.74|25524.74|0
1614176320000|2021-02-24 14:18:40|25527.36|25527.36|25528.69|25528.69|25528.69|25528.69|25527.36|25527.36|0
1614176330000|2021-02-24 14:18:50|25528.75|25528.75|25529.44|25529.44|25529.44|25529.44|25528.75|25528.75|0
1614176340000|2021-02-24 14:19:00|25530.76|25530.76|25536.06|25536.06|25536.06|25536.06|25530.76|25530.76|0
1614176350000|2021-02-24 14:19:10|25537.39|25537.39|25537.39|25537.39|25537.84|25537.84|25537.39|25537.39|0
1614176360000|2021-02-24 14:19:20|25537.62|25537.62|25536.29|25536.29|25537.62|25537.62|25536.29|25536.29|0
1614176370000|2021-02-24 14:19:30|25535.6|25535.6|25531.99|25531.99|25535.6|25535.6|25530.83|25530.83|0
1614176390000|2021-02-24 14:19:50|25533.32|25533.32|25533.14|25533.14|25533.36|25533.36|25533.14|25533.14|0
1614176400000|2021-02-24 14:20:00|25531.75|25531.75|25527.04|25527.04|25533.14|25533.14|25527.04|25527.04|0
1614176420000|2021-02-24 14:20:20|25526.82|25526.82|25527.73|25527.73|25528.42|25528.42|25525.66|25525.66|0
1614176430000|2021-02-24 14:20:30|25526.35|25526.35|25527.73|25527.73|25527.73|25527.73|25526.35|25526.35|0
1614176440000|2021-02-24 14:20:40|25525.38|25525.38|25524.53|25524.53|25525.45|25525.45|25522.41|25522.41|0
1614176450000|2021-02-24 14:20:50|25522.97|25522.97|25511.31|25511.31|25522.97|25522.97|25511.31|25511.31|0
1614176460000|2021-02-24 14:21:00|25509.92|25509.92|25499.44|25499.44|25509.92|25509.92|25497.32|25497.32|0
1614176470000|2021-02-24 14:21:10|25496.31|25496.31|25496.87|25496.87|25497.1|25497.1|25496.31|25496.31|0
1614176480000|2021-02-24 14:21:20|25498.26|25498.26|25498.94|25498.94|25498.94|25498.94|25498.26|25498.26|0
1614176490000|2021-02-24 14:21:30|25499.17|25499.17|25486.96|25486.96|25499.17|25499.17|25486.96|25486.96|0
1614176500000|2021-02-24 14:21:40|25485.58|25485.58|25486.54|25486.54|25486.54|25486.54|25485.58|25485.58|0
1614176510000|2021-02-24 14:21:50|25486.99|25486.99|25487.21|25487.21|25487.21|25487.21|25486.99|25486.99|0
1614176520000|2021-02-24 14:22:00|25488.58|25488.58|25491.44|25491.44|25491.44|25491.44|25488.58|25488.58|0
1614176530000|2021-02-24 14:22:10|25486.62|25486.62|25486.62|25486.62|25486.85|25486.85|25486.62|25486.62|0
1614176540000|2021-02-24 14:22:20|25485.24|25485.24|25474.45|25474.45|25485.24|25485.24|25474.45|25474.45|0
1614176550000|2021-02-24 14:22:30|25473.76|25473.76|25467.23|25467.23|25473.76|25473.76|25467.13|25467.13|0
1614176560000|2021-02-24 14:22:40|25468.01|25468.01|25479.85|25479.85|25479.9|25479.9|25468.01|25468.01|0
1614176570000|2021-02-24 14:22:50|25477.2|25477.2|25470.75|25470.75|25477.2|25477.2|25470.54|25470.54|0
1614176580000|2021-02-24 14:23:00|25469.96|25469.96|25477.03|25477.03|25477.03|25477.03|25469.96|25469.96|0
1614176590000|2021-02-24 14:23:10|25478.42|25478.42|25478.42|25478.42|25478.42|25478.42|25478.42|25478.42|0
1614176600000|2021-02-24 14:23:20|25479.74|25479.74|25484.25|25484.25|25484.25|25484.25|25479.74|25479.74|0
1614176610000|2021-02-24 14:23:30|25485.04|25485.04|25493.53|25493.53|25494.21|25494.21|25485.04|25485.04|0
1614176620000|2021-02-24 14:23:40|25492.15|25492.15|25485.17|25485.17|25492.15|25492.15|25485.17|25485.17|0
1614176630000|2021-02-24 14:23:50|25484.94|25484.94|25482.17|25482.17|25484.94|25484.94|25482.17|25482.17|0
1614176640000|2021-02-24 14:24:00|25479.52|25479.52|25475.38|25475.38|25479.52|25479.52|25475.38|25475.38|0
1614176650000|2021-02-24 14:24:10|25475.61|25475.61|25474.92|25474.92|25475.61|25475.61|25474.92|25474.92|0
1614176660000|2021-02-24 14:24:20|25474.97|25474.97|25468.94|25468.94|25474.97|25474.97|25468.94|25468.94|0
1614176670000|2021-02-24 14:24:30|25468.71|25468.71|25464.56|25464.56|25468.71|25468.71|25464.56|25464.56|0
1614176680000|2021-02-24 14:24:40|25463.87|25463.87|25466.72|25466.72|25466.72|25466.72|25463.21|25463.21|0
1614176690000|2021-02-24 14:24:50|25469.49|25469.49|25471.97|25471.97|25475.3|25475.3|25469.49|25469.49|0
1614176700000|2021-02-24 14:25:00|25470.59|25470.59|25466.64|25466.64|25471.01|25471.01|25466.64|25466.64|0
1614176710000|2021-02-24 14:25:10|25465.95|25465.95|25465.95|25465.95|25465.95|25465.95|25465.95|25465.95|0
1614176720000|2021-02-24 14:25:20|25465.73|25465.73|25465.73|25465.73|25465.73|25465.73|25465.73|25465.73|0
1614176730000|2021-02-24 14:25:30|25461.03|25461.03|25461.43|25461.43|25462.82|25462.82|25461.03|25461.03|0
1614176740000|2021-02-24 14:25:40|25460.75|25460.75|25461.43|25461.43|25461.43|25461.43|25460.75|25460.75|0
1614176750000|2021-02-24 14:25:50|25461.07|25461.07|25465.38|25465.38|25465.62|25465.62|25461.07|25461.07|0
1614176760000|2021-02-24 14:26:00|25466.71|25466.71|25466.89|25466.89|25469.66|25469.66|25466.71|25466.71|0
1614176770000|2021-02-24 14:26:10|25465.56|25465.56|25460.45|25460.45|25465.56|25465.56|25460.45|25460.45|0
1614176780000|2021-02-24 14:26:20|25457.69|25457.69|25457.46|25457.46|25457.69|25457.69|25457.46|25457.46|0
1614176790000|2021-02-24 14:26:30|25456.78|25456.78|25456.62|25456.62|25457.47|25457.47|25456.62|25456.62|0
1614176800000|2021-02-24 14:26:40|25458.64|25458.64|25464.94|25464.94|25464.94|25464.94|25458.63|25458.63|0
1614176810000|2021-02-24 14:26:50|25465.18|25465.18|25464.9|25464.9|25465.18|25465.18|25464.9|25464.9|0
1614176820000|2021-02-24 14:27:00|25464.85|25464.85|25453.14|25453.14|25464.85|25464.85|25453.14|25453.14|0
1614176830000|2021-02-24 14:27:10|25451.77|25451.77|25434.87|25434.87|25451.77|25451.77|25434.87|25434.87|0
1614176840000|2021-02-24 14:27:20|25432.71|25432.71|25434.07|25434.07|25435.25|25435.25|25432.5|25432.5|0
1614176850000|2021-02-24 14:27:30|25432.69|25432.69|25429.85|25429.85|25432.69|25432.69|25429.85|25429.85|0
1614176860000|2021-02-24 14:27:40|25428.47|25428.47|25425.78|25425.78|25428.92|25428.92|25425.78|25425.78|0
1614176870000|2021-02-24 14:27:50|25420.48|25420.48|25420.78|25420.78|25420.78|25420.78|25418.13|25418.13|0
1614176880000|2021-02-24 14:28:00|25429.09|25429.09|25437.99|25437.99|25438.71|25438.71|25429.09|25429.09|0
1614176890000|2021-02-24 14:28:10|25442.14|25442.14|25455.8|25455.8|25455.8|25455.8|25442.14|25442.14|0
1614176900000|2021-02-24 14:28:20|25455.11|25455.11|25454.8|25454.8|25455.11|25455.11|25454.66|25454.66|0
1614176910000|2021-02-24 14:28:30|25456.18|25456.18|25453.25|25453.25|25456.18|25456.18|25453.25|25453.25|0
1614176920000|2021-02-24 14:28:40|25453.02|25453.02|25452.8|25452.8|25453.02|25453.02|25452.8|25452.8|0
1614176930000|2021-02-24 14:28:50|25453.49|25453.49|25450.84|25450.84|25453.49|25453.49|25450.05|25450.05|0
1614176940000|2021-02-24 14:29:00|25450.61|25450.61|25451.37|25451.37|25451.75|25451.75|25450.61|25450.61|0
1614176950000|2021-02-24 14:29:10|25451.44|25451.44|25446.52|25446.52|25451.44|25451.44|25446.52|25446.52|0
1614176960000|2021-02-24 14:29:20|25445.83|25445.83|25443.06|25443.06|25447.21|25447.21|25443.06|25443.06|0
1614176970000|2021-02-24 14:29:30|25441.68|25441.68|25439.39|25439.39|25442.15|25442.15|25439.39|25439.39|0
1614176980000|2021-02-24 14:29:40|25435.41|25435.41|25428.18|25428.18|25435.41|25435.41|25428.18|25428.18|0
1614176990000|2021-02-24 14:29:50|25432.33|25432.33|25434.68|25434.68|25439.86|25439.86|25430.95|25430.95|0
1614177000000|2021-02-24 14:30:00|25438.84|25438.84|25420.39|25420.39|25443.14|25443.14|25420.39|25420.39|0
1614177010000|2021-02-24 14:30:10|25420.16|25420.16|25402.6|25402.6|25420.16|25420.16|25402.53|25402.53|0
1614177020000|2021-02-24 14:30:20|25403.98|25403.98|25378.33|25378.33|25406.04|25406.04|25378.33|25378.33|0
1614177030000|2021-02-24 14:30:30|25377.79|25377.79|25391.8|25391.8|25391.8|25391.8|25372.46|25372.46|0
1614177040000|2021-02-24 14:30:40|25391.76|25391.76|25399.67|25399.67|25401.73|25401.73|25391.76|25391.76|0
1614177050000|2021-02-24 14:30:50|25398.88|25398.88|25407.8|25407.8|25407.8|25407.8|25398.88|25398.88|0
1614177060000|2021-02-24 14:31:00|25408.02|25408.02|25426.44|25426.44|25426.44|25426.44|25408.02|25408.02|0
1614177070000|2021-02-24 14:31:10|25426.77|25426.77|25439.97|25439.97|25442.71|25442.71|25426.77|25426.77|0
1614177080000|2021-02-24 14:31:20|25442.62|25442.62|25439.59|25439.59|25442.89|25442.89|25437.35|25437.35|0
1614177090000|2021-02-24 14:31:30|25439.49|25439.49|25409.15|25409.15|25439.49|25439.49|25409.15|25409.15|0
1614177100000|2021-02-24 14:31:40|25409.01|25409.01|25414.46|25414.46|25414.46|25414.46|25404.79|25404.79|0
1614177110000|2021-02-24 14:31:50|25415.84|25415.84|25430.41|25430.41|25430.41|25430.41|25415.43|25415.43|0
1614177120000|2021-02-24 14:32:00|25430.64|25430.64|25431.94|25431.94|25432.39|25432.39|25428.05|25428.05|0
1614177130000|2021-02-24 14:32:10|25433.32|25433.32|25443.59|25443.59|25444.58|25444.58|25433.32|25433.32|0
1614177140000|2021-02-24 14:32:20|25440.94|25440.94|25440.99|25440.99|25445.82|25445.82|25437.55|25437.55|0
1614177150000|2021-02-24 14:32:30|25442.32|25442.32|25444.74|25444.74|25447.4|25447.4|25440.75|25440.75|0
1614177160000|2021-02-24 14:32:40|25442.09|25442.09|25450.77|25450.77|25452.98|25452.98|25442.09|25442.09|0
1614177170000|2021-02-24 14:32:50|25449.44|25449.44|25458.15|25458.15|25462.42|25462.42|25449.44|25449.44|0
1614177180000|2021-02-24 14:33:00|25458.93|25458.93|25454.87|25454.87|25458.93|25458.93|25454.61|25454.61|0
1614177190000|2021-02-24 14:33:10|25457.64|25457.64|25464.23|25464.23|25464.23|25464.23|25457.64|25457.64|0
1614177200000|2021-02-24 14:33:20|25465.62|25465.62|25468.72|25468.72|25471.62|25471.62|25465.62|25465.62|0
1614177210000|2021-02-24 14:33:30|25467.94|25467.94|25464.09|25464.09|25467.94|25467.94|25462.83|25462.83|0
1614177220000|2021-02-24 14:33:40|25463.64|25463.64|25465.78|25465.78|25465.78|25465.78|25459.94|25459.94|0
1614177230000|2021-02-24 14:33:50|25466.01|25466.01|25464.76|25464.76|25469.67|25469.67|25464.76|25464.76|0
1614177240000|2021-02-24 14:34:00|25464.08|25464.08|25468.96|25468.96|25476.07|25476.07|25464.08|25464.08|0
1614177250000|2021-02-24 14:34:10|25470.35|25470.35|25464.69|25464.69|25471.03|25471.03|25462.53|25462.53|0
1614177260000|2021-02-24 14:34:20|25461.93|25461.93|25454.7|25454.7|25461.93|25461.93|25452.67|25452.67|0
1614177270000|2021-02-24 14:34:30|25450.55|25450.55|25451.39|25451.39|25456.87|25456.87|25450.01|25450.01|0
1614177280000|2021-02-24 14:34:40|25450.01|25450.01|25437.05|25437.05|25452.79|25452.79|25436.17|25436.17|0
1614177290000|2021-02-24 14:34:50|25437.24|25437.24|25441.81|25441.81|25443.2|25443.2|25436.45|25436.45|0
1614177300000|2021-02-24 14:35:00|25443.14|25443.14|25448.3|25448.3|25453.76|25453.76|25443.14|25443.14|0
1614177310000|2021-02-24 14:35:10|25447.61|25447.61|25432.32|25432.32|25447.61|25447.61|25429.53|25429.53|0
1614177320000|2021-02-24 14:35:20|25433.69|25433.69|25430.89|25430.89|25440.95|25440.95|25430.89|25430.89|0
1614177330000|2021-02-24 14:35:30|25430.76|25430.76|25423.64|25423.64|25431.67|25431.67|25423.64|25423.64|0
1614177340000|2021-02-24 14:35:40|25420.87|25420.87|25428.08|25428.08|25428.08|25428.08|25417.98|25417.98|0
1614177350000|2021-02-24 14:35:50|25431.41|25431.41|25428.51|25428.51|25432.04|25432.04|25423.92|25423.92|0
1614177360000|2021-02-24 14:36:00|25429.3|25429.3|25418.64|25418.64|25429.3|25429.3|25414.7|25414.7|0
1614177370000|2021-02-24 14:36:10|25416.29|25416.29|25405.86|25405.86|25417.71|25417.71|25405.86|25405.86|0
1614177380000|2021-02-24 14:36:20|25407.24|25407.24|25415.75|25415.75|25418.01|25418.01|25406.56|25406.56|0
1614177390000|2021-02-24 14:36:30|25414.36|25414.36|25391.61|25391.61|25414.36|25414.36|25391.61|25391.61|0
1614177400000|2021-02-24 14:36:40|25390.24|25390.24|25378.46|25378.46|25390.24|25390.24|25376.91|25376.91|0
1614177410000|2021-02-24 14:36:50|25378.23|25378.23|25378.53|25378.53|25380.07|25380.07|25374.95|25374.95|0
1614177420000|2021-02-24 14:37:00|25375.82|25375.82|25356.28|25356.28|25375.82|25375.82|25356.28|25356.28|0
1614177430000|2021-02-24 14:37:10|25357.66|25357.66|25363.86|25363.86|25367.95|25367.95|25357.66|25357.66|0
1614177440000|2021-02-24 14:37:20|25362.98|25362.98|25341.88|25341.88|25362.98|25362.98|25341.88|25341.88|0
1614177450000|2021-02-24 14:37:30|25340.49|25340.49|25350.9|25350.9|25350.9|25350.9|25340.27|25340.27|0
1614177460000|2021-02-24 14:37:40|25351.69|25351.69|25355.88|25355.88|25356.66|25356.66|25351.69|25351.69|0
1614177470000|2021-02-24 14:37:50|25362.5|25362.5|25392.62|25392.62|25392.62|25392.62|25362.5|25362.5|0
1614177480000|2021-02-24 14:38:00|25391.25|25391.25|25378.06|25378.06|25391.25|25391.25|25378.06|25378.06|0
1614177490000|2021-02-24 14:38:10|25377.69|25377.69|25357.5|25357.5|25377.69|25377.69|25356.88|25356.88|0
1614177500000|2021-02-24 14:38:20|25357.27|25357.27|25351.29|25351.29|25357.27|25357.27|25351.29|25351.29|0
1614177510000|2021-02-24 14:38:30|25352.61|25352.61|25345.17|25345.17|25362.89|25362.89|25344.94|25344.94|0
1614177520000|2021-02-24 14:38:40|25347.82|25347.82|25359.22|25359.22|25359.22|25359.22|25347.82|25347.82|0
1614177530000|2021-02-24 14:38:50|25361.99|25361.99|25389.88|25389.88|25389.88|25389.88|25361.99|25361.99|0
1614177540000|2021-02-24 14:39:00|25391.45|25391.45|25412.81|25412.81|25412.81|25412.81|25386.47|25386.47|0
1614177550000|2021-02-24 14:39:10|25412.12|25412.12|25412.54|25412.54|25413.92|25413.92|25405.73|25405.73|0
1614177560000|2021-02-24 14:39:20|25412.68|25412.68|25420.34|25420.34|25423.05|25423.05|25407.9|25407.9|0
1614177570000|2021-02-24 14:39:30|25421.91|25421.91|25420.94|25420.94|25423.29|25423.29|25420.16|25420.16|0
1614177580000|2021-02-24 14:39:40|25419.61|25419.61|25419.59|25419.59|25423.74|25423.74|25418.96|25418.96|0
1614177590000|2021-02-24 14:39:50|25422.72|25422.72|25411.8|25411.8|25422.72|25422.72|25411.11|25411.11|0
1614177600000|2021-02-24 14:40:00|25411.58|25411.58|25420.8|25420.8|25425.96|25425.96|25411.58|25411.58|0
1614177610000|2021-02-24 14:40:10|25419.48|25419.48|25414.57|25414.57|25420.45|25420.45|25414.57|25414.57|0
1614177620000|2021-02-24 14:40:20|25412.51|25412.51|25399.68|25399.68|25412.51|25412.51|25393.33|25393.33|0
1614177630000|2021-02-24 14:40:30|25399.91|25399.91|25412.2|25412.2|25419.39|25419.39|25399.91|25399.91|0
1614177640000|2021-02-24 14:40:40|25411.42|25411.42|25409.24|25409.24|25414.94|25414.94|25409.24|25409.24|0
1614177650000|2021-02-24 14:40:50|25407.68|25407.68|25409.07|25409.07|25410.67|25410.67|25406.6|25406.6|0
1614177660000|2021-02-24 14:41:00|25406.91|25406.91|25419.69|25419.69|25423.15|25423.15|25405.54|25405.54|0
1614177670000|2021-02-24 14:41:10|25418.37|25418.37|25431.63|25431.63|25433.01|25433.01|25418.37|25418.37|0
1614177680000|2021-02-24 14:41:20|25430.25|25430.25|25429.61|25429.61|25430.25|25430.25|25425.43|25425.43|0
1614177690000|2021-02-24 14:41:30|25428.82|25428.82|25436.95|25436.95|25438.47|25438.47|25428.18|25428.18|0
1614177700000|2021-02-24 14:41:40|25436.17|25436.17|25439.85|25439.85|25439.85|25439.85|25435.39|25435.39|0
1614177710000|2021-02-24 14:41:50|25437.08|25437.08|25438.85|25438.85|25438.85|25438.85|25433.89|25433.89|0
1614177720000|2021-02-24 14:42:00|25439.63|25439.63|25441.31|25441.31|25446.53|25446.53|25438.37|25438.37|0
1614177730000|2021-02-24 14:42:10|25442.1|25442.1|25433.41|25433.41|25442.1|25442.1|25433.41|25433.41|0
1614177740000|2021-02-24 14:42:20|25438.95|25438.95|25438.33|25438.33|25440.87|25440.87|25434.01|25434.01|0
1614177750000|2021-02-24 14:42:30|25442.41|25442.41|25455.18|25455.18|25456.75|25456.75|25442.41|25442.41|0
1614177760000|2021-02-24 14:42:40|25457.53|25457.53|25473.62|25473.62|25473.62|25473.62|25455.96|25455.96|0
1614177770000|2021-02-24 14:42:50|25473.72|25473.72|25463.61|25463.61|25474.95|25474.95|25463.61|25463.61|0
1614177780000|2021-02-24 14:43:00|25465.18|25465.18|25454.35|25454.35|25465.18|25465.18|25454.35|25454.35|0
1614177790000|2021-02-24 14:43:10|25452.34|25452.34|25449.19|25449.19|25452.34|25452.34|25449.19|25449.19|0
1614177800000|2021-02-24 14:43:20|25450.51|25450.51|25482.47|25482.47|25482.47|25482.47|25450.51|25450.51|0
1614177810000|2021-02-24 14:43:30|25482.54|25482.54|25480.11|25480.11|25485.11|25485.11|25480.11|25480.11|0
1614177820000|2021-02-24 14:43:40|25479.43|25479.43|25464.63|25464.63|25479.43|25479.43|25464.63|25464.63|0
1614177830000|2021-02-24 14:43:50|25463.3|25463.3|25465.37|25465.37|25466.75|25466.75|25463.3|25463.3|0
1614177840000|2021-02-24 14:44:00|25465.53|25465.53|25448.51|25448.51|25465.53|25465.53|25448.51|25448.51|0
1614177850000|2021-02-24 14:44:10|25441.96|25441.96|25437.2|25437.2|25441.96|25441.96|25431.76|25431.76|0
1614177860000|2021-02-24 14:44:20|25441.36|25441.36|25447.2|25447.2|25447.2|25447.2|25441.36|25441.36|0
1614177870000|2021-02-24 14:44:30|25447.08|25447.08|25435.6|25435.6|25447.08|25447.08|25435.6|25435.6|0
1614177880000|2021-02-24 14:44:40|25436.98|25436.98|25450.43|25450.43|25450.43|25450.43|25436.98|25436.98|0
1614177890000|2021-02-24 14:44:50|25448.08|25448.08|25453.09|25453.09|25454.19|25454.19|25448.08|25448.08|0
1614177900000|2021-02-24 14:45:00|25451.76|25451.76|25458.14|25458.14|25460.91|25460.91|25451.76|25451.76|0
1614177910000|2021-02-24 14:45:10|25457.36|25457.36|25470.41|25470.41|25470.41|25470.41|25457.36|25457.36|0
1614177920000|2021-02-24 14:45:20|25471.79|25471.79|25466.22|25466.22|25471.79|25471.79|25466.22|25466.22|0
1614177930000|2021-02-24 14:45:30|25462.19|25462.19|25458.1|25458.1|25462.38|25462.38|25457.83|25457.83|0
1614177940000|2021-02-24 14:45:40|25460.87|25460.87|25467.01|25467.01|25467.74|25467.74|25460.08|25460.08|0
1614177950000|2021-02-24 14:45:50|25465.62|25465.62|25461.88|25461.88|25465.62|25465.62|25459.11|25459.11|0
1614177960000|2021-02-24 14:46:00|25460.5|25460.5|25459.12|25459.12|25460.5|25460.5|25459.12|25459.12|0
1614177970000|2021-02-24 14:46:10|25463.27|25463.27|25459.46|25459.46|25467.91|25467.91|25458.08|25458.08|0
1614177980000|2021-02-24 14:46:20|25457.99|25457.99|25461.57|25461.57|25463.63|25463.63|25457.99|25457.99|0
1614177990000|2021-02-24 14:46:30|25460.78|25460.78|25480.39|25480.39|25481.95|25481.95|25460.78|25460.78|0
1614178000000|2021-02-24 14:46:40|25481.17|25481.17|25474.24|25474.24|25483.44|25483.44|25472.68|25472.68|0
1614178010000|2021-02-24 14:46:50|25469.42|25469.42|25477.67|25477.67|25479.05|25479.05|25469.42|25469.42|0
1614178020000|2021-02-24 14:47:00|25475.61|25475.61|25500|25500|25502.89|25502.89|25475.61|25475.61|0
1614178030000|2021-02-24 14:47:10|25498.62|25498.62|25502.19|25502.19|25502.38|25502.38|25498.62|25498.62|0
1614178040000|2021-02-24 14:47:20|25504.54|25504.54|25509.81|25509.81|25511.15|25511.15|25502.19|25502.19|0
1614178050000|2021-02-24 14:47:30|25507.75|25507.75|25519.74|25519.74|25519.74|25519.74|25507.75|25507.75|0
1614178060000|2021-02-24 14:47:40|25521.07|25521.07|25528.45|25528.45|25532.6|25532.6|25521.07|25521.07|0
1614178070000|2021-02-24 14:47:50|25527.08|25527.08|25531.43|25531.43|25531.5|25531.5|25525.75|25525.75|0
1614178080000|2021-02-24 14:48:00|25530.05|25530.05|25523.27|25523.27|25530.73|25530.73|25522.15|25522.15|0
1614178090000|2021-02-24 14:48:10|25521.95|25521.95|25520.72|25520.72|25521.95|25521.95|25519.34|25519.34|0
1614178100000|2021-02-24 14:48:20|25520.5|25520.5|25521.72|25521.72|25523.05|25523.05|25520.5|25520.5|0
1614178110000|2021-02-24 14:48:30|25521.91|25521.91|25516.75|25516.75|25523.24|25523.24|25516.75|25516.75|0
1614178120000|2021-02-24 14:48:40|25515.96|25515.96|25505.48|25505.48|25516.75|25516.75|25497.6|25497.6|0
1614178130000|2021-02-24 14:48:50|25505.42|25505.42|25502.08|25502.08|25508.31|25508.31|25502.08|25502.08|0
1614178140000|2021-02-24 14:49:00|25498.1|25498.1|25498.48|25498.48|25501.37|25501.37|25497.98|25497.98|0
1614178150000|2021-02-24 14:49:10|25500.02|25500.02|25502.39|25502.39|25502.63|25502.63|25500.02|25500.02|0
1614178160000|2021-02-24 14:49:20|25501|25501|25497.03|25497.03|25501|25501|25495.3|25495.3|0
1614178170000|2021-02-24 14:49:30|25495.65|25495.65|25475.58|25475.58|25495.65|25495.65|25474.7|25474.7|0
1614178180000|2021-02-24 14:49:40|25474.9|25474.9|25472.2|25472.2|25479.17|25479.17|25471.98|25471.98|0
1614178190000|2021-02-24 14:49:50|25471.98|25471.98|25461.1|25461.1|25471.98|25471.98|25459.13|25459.13|0
1614178200000|2021-02-24 14:50:00|25459.72|25459.72|25437.66|25437.66|25459.72|25459.72|25437.66|25437.66|0
1614178210000|2021-02-24 14:50:10|25439.22|25439.22|25441.2|25441.2|25443.85|25443.85|25438.43|25438.43|0
1614178220000|2021-02-24 14:50:20|25442.58|25442.58|25442.81|25442.81|25450.91|25450.91|25439.82|25439.82|0
1614178230000|2021-02-24 14:50:30|25441.24|25441.24|25444.66|25444.66|25446.23|25446.23|25441.24|25441.24|0
1614178240000|2021-02-24 14:50:40|25445.99|25445.99|25448.75|25448.75|25452.87|25452.87|25445.99|25445.99|0
1614178250000|2021-02-24 14:50:50|25449.43|25449.43|25439.68|25439.68|25449.43|25449.43|25439.68|25439.68|0
1614178260000|2021-02-24 14:51:00|25435.7|25435.7|25432.22|25432.22|25436.39|25436.39|25432.16|25432.16|0
1614178270000|2021-02-24 14:51:10|25432.45|25432.45|25398.4|25398.4|25432.45|25432.45|25398.4|25398.4|0
1614178280000|2021-02-24 14:51:20|25399.84|25399.84|25393.59|25393.59|25402.17|25402.17|25387.58|25387.58|0
1614178290000|2021-02-24 14:51:30|25392.21|25392.21|25399|25399|25399|25399|25389.44|25389.44|0
1614178300000|2021-02-24 14:51:40|25397.61|25397.61|25398.76|25398.76|25402.25|25402.25|25392.14|25392.14|0
1614178310000|2021-02-24 14:51:50|25397.37|25397.37|25389.61|25389.61|25397.56|25397.56|25389.61|25389.61|0
1614178320000|2021-02-24 14:52:00|25389.39|25389.39|25372.72|25372.72|25389.39|25389.39|25372.72|25372.72|0
1614178330000|2021-02-24 14:52:10|25376.87|25376.87|25372.85|25372.85|25377.61|25377.61|25372.85|25372.85|0
1614178340000|2021-02-24 14:52:20|25375.5|25375.5|25363.59|25363.59|25376.89|25376.89|25363.59|25363.59|0
1614178350000|2021-02-24 14:52:30|25363.36|25363.36|25343.23|25343.23|25363.36|25363.36|25343.23|25343.23|0
1614178360000|2021-02-24 14:52:40|25344.55|25344.55|25342.59|25342.59|25347.95|25347.95|25341.46|25341.46|0
1614178370000|2021-02-24 14:52:50|25343.91|25343.91|25351.31|25351.31|25352.51|25352.51|25343.69|25343.69|0
1614178380000|2021-02-24 14:53:00|25349.92|25349.92|25359.7|25359.7|25364.98|25364.98|25349.92|25349.92|0
1614178390000|2021-02-24 14:53:10|25357|25357|25339.38|25339.38|25357|25357|25337.13|25337.13|0
1614178400000|2021-02-24 14:53:20|25342.03|25342.03|25356.35|25356.35|25356.35|25356.35|25342.03|25342.03|0
1614178410000|2021-02-24 14:53:30|25353.7|25353.7|25350.29|25350.29|25353.7|25353.7|25346.61|25346.61|0
1614178420000|2021-02-24 14:53:40|25351.07|25351.07|25355.67|25355.67|25359.82|25359.82|25351.07|25351.07|0
1614178430000|2021-02-24 14:53:50|25361.2|25361.2|25345.39|25345.39|25361.2|25361.2|25344.01|25344.01|0
1614178440000|2021-02-24 14:54:00|25343.83|25343.83|25344.58|25344.58|25344.58|25344.58|25337.54|25337.54|0
1614178450000|2021-02-24 14:54:10|25343.8|25343.8|25344.59|25344.59|25348.13|25348.13|25343.8|25343.8|0
1614178460000|2021-02-24 14:54:20|25342.24|25342.24|25339.48|25339.48|25342.24|25342.24|25336.7|25336.7|0
1614178470000|2021-02-24 14:54:30|25339.42|25339.42|25344.4|25344.4|25344.4|25344.4|25339.35|25339.35|0
1614178480000|2021-02-24 14:54:40|25345.08|25345.08|25330.4|25330.4|25346.09|25346.09|25330.4|25330.4|0
1614178490000|2021-02-24 14:54:50|25329.01|25329.01|25331.49|25331.49|25332.88|25332.88|25327.46|25327.46|0
1614178500000|2021-02-24 14:55:00|25333.06|25333.06|25334.04|25334.04|25335.12|25335.12|25332.47|25332.47|0
1614178510000|2021-02-24 14:55:10|25333.26|25333.26|25326.09|25326.09|25333.26|25333.26|25326.09|25326.09|0
1614178520000|2021-02-24 14:55:20|25327.46|25327.46|25351.41|25351.41|25355.56|25355.56|25327.46|25327.46|0
1614178530000|2021-02-24 14:55:30|25352.79|25352.79|25364.01|25364.01|25369.98|25369.98|25352.79|25352.79|0
1614178540000|2021-02-24 14:55:40|25363.32|25363.32|25363.09|25363.09|25363.32|25363.32|25361.75|25361.75|0
1614178550000|2021-02-24 14:55:50|25367.21|25367.21|25371.52|25371.52|25379|25379|25367.21|25367.21|0
1614178560000|2021-02-24 14:56:00|25371.33|25371.33|25386.62|25386.62|25386.62|25386.62|25371.33|25371.33|0
1614178570000|2021-02-24 14:56:10|25383.97|25383.97|25383.58|25383.58|25388.6|25388.6|25382.59|25382.59|0
1614178580000|2021-02-24 14:56:20|25384.27|25384.27|25374.32|25374.32|25384.27|25384.27|25374.32|25374.32|0
1614178590000|2021-02-24 14:56:30|25373.63|25373.63|25353.32|25353.32|25373.63|25373.63|25352.12|25352.12|0
1614178600000|2021-02-24 14:56:40|25354.11|25354.11|25355.27|25355.27|25356.64|25356.64|25353.67|25353.67|0
1614178610000|2021-02-24 14:56:50|25355.93|25355.93|25354.61|25354.61|25359.54|25359.54|25354.61|25354.61|0
1614178620000|2021-02-24 14:57:00|25354.37|25354.37|25347.7|25347.7|25354.37|25354.37|25346.78|25346.78|0
1614178630000|2021-02-24 14:57:10|25349.17|25349.17|25356.28|25356.28|25356.28|25356.28|25349.17|25349.17|0
1614178640000|2021-02-24 14:57:20|25356.97|25356.97|25357.56|25357.56|25359.13|25359.13|25355.4|25355.4|0
1614178650000|2021-02-24 14:57:30|25357.34|25357.34|25343.67|25343.67|25357.34|25357.34|25342.1|25342.1|0
1614178660000|2021-02-24 14:57:40|25343.9|25343.9|25342.29|25342.29|25346.67|25346.67|25335.31|25335.31|0
1614178670000|2021-02-24 14:57:50|25342.98|25342.98|25343.66|25343.66|25343.66|25343.66|25342.98|25342.98|0
1614178680000|2021-02-24 14:58:00|25346.43|25346.43|25333.43|25333.43|25346.43|25346.43|25333.43|25333.43|0
1614178690000|2021-02-24 14:58:10|25334.22|25334.22|25335.79|25335.79|25336.06|25336.06|25332.51|25332.51|0
1614178700000|2021-02-24 14:58:20|25331.64|25331.64|25315.93|25315.93|25331.64|25331.64|25314.65|25314.65|0
1614178710000|2021-02-24 14:58:30|25315.86|25315.86|25307.98|25307.98|25315.86|25315.86|25307.13|25307.13|0
1614178720000|2021-02-24 14:58:40|25309.36|25309.36|25315.23|25315.23|25315.23|25315.23|25308.67|25308.67|0
1614178730000|2021-02-24 14:58:50|25316.55|25316.55|25315.35|25315.35|25316.55|25316.55|25314.98|25314.98|0
1614178740000|2021-02-24 14:59:00|25314.67|25314.67|25318.75|25318.75|25318.75|25318.75|25313.91|25313.91|0
1614178750000|2021-02-24 14:59:10|25320.07|25320.07|25315.25|25315.25|25320.07|25320.07|25315.25|25315.25|0
1614178760000|2021-02-24 14:59:20|25312.9|25312.9|25316.6|25316.6|25316.6|25316.6|25311.58|25311.58|0
1614178770000|2021-02-24 14:59:30|25319.36|25319.36|25321.6|25321.6|25321.6|25321.6|25319.36|25319.36|0
1614178780000|2021-02-24 14:59:40|25321.83|25321.83|25326.33|25326.33|25326.33|25326.33|25321.83|25321.83|0
1614178790000|2021-02-24 14:59:50|25327.71|25327.71|25336.11|25336.11|25337.5|25337.5|25327.71|25327.71|0
1614178800000|2021-02-24 15:00:00|25334.79|25334.79|25334.94|25334.94|25336.32|25336.32|25333.55|25333.55|0
1614178810000|2021-02-24 15:00:10|25335.16|25335.16|25351.79|25351.79|25351.79|25351.79|25332.51|25332.51|0
1614178820000|2021-02-24 15:00:20|25352.57|25352.57|25384.07|25384.07|25384.07|25384.07|25352.57|25352.57|0
1614178830000|2021-02-24 15:00:30|25384|25384|25385.79|25385.79|25390.29|25390.29|25384|25384|0
1614178840000|2021-02-24 15:00:40|25385.01|25385.01|25391.75|25391.75|25391.75|25391.75|25382.84|25382.84|0
1614178850000|2021-02-24 15:00:50|25389.59|25389.59|25390.22|25390.22|25390.37|25390.37|25384.06|25384.06|0
1614178860000|2021-02-24 15:01:00|25390.91|25390.91|25386.12|25386.12|25390.91|25390.91|25377.53|25377.53|0
1614178870000|2021-02-24 15:01:10|25384.73|25384.73|25376.39|25376.39|25384.73|25384.73|25374.92|25374.92|0
1614178880000|2021-02-24 15:01:20|25373.62|25373.62|25376.56|25376.56|25378.51|25378.51|25370.86|25370.86|0
1614178890000|2021-02-24 15:01:30|25374.99|25374.99|25354.45|25354.45|25374.99|25374.99|25354.45|25354.45|0
1614178900000|2021-02-24 15:01:40|25355.84|25355.84|25353.86|25353.86|25357.99|25357.99|25353.09|25353.09|0
1614178910000|2021-02-24 15:01:50|25349.67|25349.67|25333.96|25333.96|25351.06|25351.06|25333.96|25333.96|0
1614178920000|2021-02-24 15:02:00|25333.73|25333.73|25355.41|25355.41|25355.41|25355.41|25333.66|25333.66|0
1614178930000|2021-02-24 15:02:10|25356.8|25356.8|25350.7|25350.7|25359.4|25359.4|25350.7|25350.7|0
1614178940000|2021-02-24 15:02:20|25347.93|25347.93|25349.39|25349.39|25349.45|25349.45|25344.98|25344.98|0
1614178950000|2021-02-24 15:02:30|25348.7|25348.7|25352.32|25352.32|25352.32|25352.32|25347.54|25347.54|0
1614178960000|2021-02-24 15:02:40|25353.7|25353.7|25355.24|25355.24|25358.69|25358.69|25353.7|25353.7|0
1614178970000|2021-02-24 15:02:50|25355.92|25355.92|25353.38|25353.38|25357.3|25357.3|25352.59|25352.59|0
1614178980000|2021-02-24 15:03:00|25354.75|25354.75|25367.83|25367.83|25367.83|25367.83|25354.75|25354.75|0
1614178990000|2021-02-24 15:03:10|25366.44|25366.44|25367.97|25367.97|25370.68|25370.68|25366.44|25366.44|0
1614179000000|2021-02-24 15:03:20|25365.81|25365.81|25355.56|25355.56|25365.81|25365.81|25354.18|25354.18|0
1614179010000|2021-02-24 15:03:30|25356.89|25356.89|25347.32|25347.32|25356.89|25356.89|25345.22|25345.22|0
1614179020000|2021-02-24 15:03:40|25346.87|25346.87|25348.13|25348.13|25350.26|25350.26|25346.87|25346.87|0
1614179030000|2021-02-24 15:03:50|25346.8|25346.8|25348.87|25348.87|25348.87|25348.87|25346.8|25346.8|0
1614179040000|2021-02-24 15:04:00|25349.56|25349.56|25352.93|25352.93|25354.31|25354.31|25349.56|25349.56|0
1614179050000|2021-02-24 15:04:10|25353.62|25353.62|25346.1|25346.1|25353.84|25353.84|25346.1|25346.1|0
1614179060000|2021-02-24 15:04:20|25346.15|25346.15|25333.99|25333.99|25346.15|25346.15|25331.22|25331.22|0
1614179070000|2021-02-24 15:04:30|25332.47|25332.47|25318.87|25318.87|25332.47|25332.47|25315.14|25315.14|0
1614179080000|2021-02-24 15:04:40|25320.25|25320.25|25319.66|25319.66|25320.99|25320.99|25318.93|25318.93|0
1614179090000|2021-02-24 15:04:50|25322.43|25322.43|25319.98|25319.98|25322.43|25322.43|25318.28|25318.28|0
1614179100000|2021-02-24 15:05:00|25321.36|25321.36|25324.45|25324.45|25333.78|25333.78|25319.03|25319.03|0
1614179110000|2021-02-24 15:05:10|25324|25324|25322.21|25322.21|25324|25324|25310.65|25310.65|0
1614179120000|2021-02-24 15:05:20|25323.78|25323.78|25303.27|25303.27|25324.47|25324.47|25302.49|25302.49|0
1614179130000|2021-02-24 15:05:30|25308.8|25308.8|25297.03|25297.03|25311.8|25311.8|25297.03|25297.03|0
1614179140000|2021-02-24 15:05:40|25292.88|25292.88|25315.8|25315.8|25315.8|25315.8|25290.93|25290.93|0
1614179150000|2021-02-24 15:05:50|25314.48|25314.48|25312.93|25312.93|25315.81|25315.81|25303.48|25303.48|0
1614179160000|2021-02-24 15:06:00|25312.7|25312.7|25330.75|25330.75|25331.53|25331.53|25312.7|25312.7|0
1614179170000|2021-02-24 15:06:10|25330.84|25330.84|25351.4|25351.4|25351.4|25351.4|25321.97|25321.97|0
1614179180000|2021-02-24 15:06:20|25352.09|25352.09|25345.72|25345.72|25352.15|25352.15|25341.06|25341.06|0
1614179190000|2021-02-24 15:06:30|25342.59|25342.59|25344.72|25344.72|25344.72|25344.72|25342.59|25342.59|0
1614179200000|2021-02-24 15:06:40|25345.5|25345.5|25337.64|25337.64|25345.95|25345.95|25337.64|25337.64|0
1614179210000|2021-02-24 15:06:50|25333.26|25333.26|25336.2|25336.2|25337.52|25337.52|25333.26|25333.26|0
1614179220000|2021-02-24 15:07:00|25338.96|25338.96|25351.75|25351.75|25352.29|25352.29|25336.26|25336.26|0
1614179230000|2021-02-24 15:07:10|25349.1|25349.1|25359.95|25359.95|25359.95|25359.95|25348.41|25348.41|0
1614179240000|2021-02-24 15:07:20|25361.33|25361.33|25360|25360|25364.28|25364.28|25355.97|25355.97|0
1614179250000|2021-02-24 15:07:30|25362.81|25362.81|25373.08|25373.08|25373.08|25373.08|25362.81|25362.81|0
1614179260000|2021-02-24 15:07:40|25368.93|25368.93|25357.71|25357.71|25368.93|25368.93|25349.47|25349.47|0
1614179270000|2021-02-24 15:07:50|25354.94|25354.94|25364.16|25364.16|25366|25366|25352.18|25352.18|0
1614179280000|2021-02-24 15:08:00|25363.38|25363.38|25349.14|25349.14|25363.38|25363.38|25345.17|25345.17|0
1614179290000|2021-02-24 15:08:10|25348.04|25348.04|25344.92|25344.92|25350.81|25350.81|25344.68|25344.68|0
1614179300000|2021-02-24 15:08:20|25346.31|25346.31|25339.18|25339.18|25347.78|25347.78|25339.18|25339.18|0
1614179310000|2021-02-24 15:08:30|25339.89|25339.89|25330.59|25330.59|25339.89|25339.89|25330.59|25330.59|0
1614179320000|2021-02-24 15:08:40|25330.49|25330.49|25322.72|25322.72|25330.49|25330.49|25322.72|25322.72|0
1614179330000|2021-02-24 15:08:50|25324.1|25324.1|25329.51|25329.51|25330.84|25330.84|25324.1|25324.1|0
1614179340000|2021-02-24 15:09:00|25329.74|25329.74|25322.91|25322.91|25329.74|25329.74|25322.23|25322.23|0
1614179350000|2021-02-24 15:09:10|25323.6|25323.6|25335.25|25335.25|25335.25|25335.25|25323.6|25323.6|0
1614179360000|2021-02-24 15:09:20|25335.94|25335.94|25344.07|25344.07|25344.07|25344.07|25333.17|25333.17|0
1614179370000|2021-02-24 15:09:30|25343.28|25343.28|25339.27|25339.27|25343.28|25343.28|25337.26|25337.26|0
1614179380000|2021-02-24 15:09:40|25341.98|25341.98|25353.32|25353.32|25353.32|25353.32|25341.98|25341.98|0
1614179390000|2021-02-24 15:09:50|25351.95|25351.95|25351.95|25351.95|25351.95|25351.95|25351.95|25351.95|0
1614179400000|2021-02-24 15:10:00|25350.56|25350.56|25335.85|25335.85|25350.56|25350.56|25335.85|25335.85|0
1614179410000|2021-02-24 15:10:10|25336.63|25336.63|25353.75|25353.75|25353.75|25353.75|25336.63|25336.63|0
1614179420000|2021-02-24 15:10:20|25355.6|25355.6|25361.37|25361.37|25361.75|25361.75|25355.6|25355.6|0
1614179430000|2021-02-24 15:10:30|25362.05|25362.05|25367.29|25367.29|25373.49|25373.49|25362.05|25362.05|0
1614179440000|2021-02-24 15:10:40|25369.94|25369.94|25366.76|25366.76|25372.36|25372.36|25366.76|25366.76|0
1614179450000|2021-02-24 15:10:50|25365.39|25365.39|25360.33|25360.33|25368.04|25368.04|25360.33|25360.33|0
1614179460000|2021-02-24 15:11:00|25361.71|25361.71|25371.17|25371.17|25371.17|25371.17|25354.58|25354.58|0
1614179470000|2021-02-24 15:11:10|25371.4|25371.4|25364.1|25364.1|25371.4|25371.4|25362.02|25362.02|0
1614179480000|2021-02-24 15:11:20|25361.33|25361.33|25358.58|25358.58|25362.11|25362.11|25357.84|25357.84|0
1614179490000|2021-02-24 15:11:30|25355.63|25355.63|25354.38|25354.38|25355.63|25355.63|25353.46|25353.46|0
1614179500000|2021-02-24 15:11:40|25353.06|25353.06|25348.68|25348.68|25353.25|25353.25|25348.58|25348.58|0
1614179510000|2021-02-24 15:11:50|25347.36|25347.36|25364.53|25364.53|25365.92|25365.92|25347.36|25347.36|0
1614179520000|2021-02-24 15:12:00|25363.21|25363.21|25361.5|25361.5|25363.21|25363.21|25354.01|25354.01|0
1614179530000|2021-02-24 15:12:10|25362.88|25362.88|25374.11|25374.11|25374.11|25374.11|25362.88|25362.88|0
1614179540000|2021-02-24 15:12:20|25371.46|25371.46|25371.5|25371.5|25372.88|25372.88|25365.21|25365.21|0
1614179550000|2021-02-24 15:12:30|25371.37|25371.37|25383.34|25383.34|25384.04|25384.04|25371.37|25371.37|0
1614179560000|2021-02-24 15:12:40|25381.96|25381.96|25376.4|25376.4|25383.34|25383.34|25376.4|25376.4|0
1614179570000|2021-02-24 15:12:50|25375.96|25375.96|25364.96|25364.96|25375.96|25375.96|25363.87|25363.87|0
1614179580000|2021-02-24 15:13:00|25364.27|25364.27|25363.84|25363.84|25364.27|25364.27|25363.49|25363.49|0
1614179590000|2021-02-24 15:13:10|25363.16|25363.16|25366.1|25366.1|25366.1|25366.1|25360.21|25360.21|0
1614179600000|2021-02-24 15:13:20|25365.88|25365.88|25367.4|25367.4|25367.4|25367.4|25365.88|25365.88|0
1614179610000|2021-02-24 15:13:30|25368.18|25368.18|25367.41|25367.41|25373.57|25373.57|25367.41|25367.41|0
1614179620000|2021-02-24 15:13:40|25366.77|25366.77|25352.48|25352.48|25368.15|25368.15|25352.48|25352.48|0
1614179630000|2021-02-24 15:13:50|25353.86|25353.86|25359.31|25359.31|25359.31|25359.31|25353.86|25353.86|0
1614179640000|2021-02-24 15:14:00|25355.16|25355.16|25351.58|25351.58|25358.61|25358.61|25350.83|25350.83|0
1614179650000|2021-02-24 15:14:10|25354.34|25354.34|25352.72|25352.72|25355.72|25355.72|25352.72|25352.72|0
1614179660000|2021-02-24 15:14:20|25352.04|25352.04|25361.28|25361.28|25361.28|25361.28|25352.04|25352.04|0
1614179670000|2021-02-24 15:14:30|25361.97|25361.97|25357.09|25357.09|25364.14|25364.14|25357.09|25357.09|0
1614179680000|2021-02-24 15:14:40|25356.4|25356.4|25353.67|25353.67|25361.02|25361.02|25353.67|25353.67|0
1614179690000|2021-02-24 15:14:50|25352.1|25352.1|25355.7|25355.7|25355.7|25355.7|25347.93|25347.93|0
1614179700000|2021-02-24 15:15:00|25356.38|25356.38|25379.04|25379.04|25379.04|25379.04|25356.38|25356.38|0
1614179710000|2021-02-24 15:15:10|25381.31|25381.31|25408.54|25408.54|25408.54|25408.54|25380.62|25380.62|0
1614179720000|2021-02-24 15:15:20|25407.16|25407.16|25406.92|25406.92|25408.31|25408.31|25406.47|25406.47|0
1614179730000|2021-02-24 15:15:30|25409.57|25409.57|25414.04|25414.04|25420.82|25420.82|25409.57|25409.57|0
1614179740000|2021-02-24 15:15:40|25412.65|25412.65|25405.81|25405.81|25412.65|25412.65|25404.26|25404.26|0
1614179750000|2021-02-24 15:15:50|25405.59|25405.59|25412.6|25412.6|25412.6|25412.6|25405.59|25405.59|0
1614179760000|2021-02-24 15:16:00|25415.31|25415.31|25427.98|25427.98|25429.8|25429.8|25415.31|25415.31|0
1614179770000|2021-02-24 15:16:10|25428.2|25428.2|25422.74|25422.74|25431.06|25431.06|25422.74|25422.74|0
1614179780000|2021-02-24 15:16:20|25422.52|25422.52|25417.15|25417.15|25424.03|25424.03|25417.08|25417.08|0
1614179790000|2021-02-24 15:16:30|25417.71|25417.71|25419.71|25419.71|25419.71|25419.71|25417.71|25417.71|0
1614179800000|2021-02-24 15:16:40|25418.93|25418.93|25427.8|25427.8|25428.59|25428.59|25418.7|25418.7|0
1614179810000|2021-02-24 15:16:50|25426.42|25426.42|25427.91|25427.91|25428.6|25428.6|25422.72|25422.72|0
1614179820000|2021-02-24 15:17:00|25429.24|25429.24|25427.51|25427.51|25433.62|25433.62|25426.89|25426.89|0
1614179830000|2021-02-24 15:17:10|25428.2|25428.2|25431.12|25431.12|25431.12|25431.12|25428.2|25428.2|0
1614179840000|2021-02-24 15:17:20|25429.74|25429.74|25422.49|25422.49|25429.74|25429.74|25422.49|25422.49|0
1614179850000|2021-02-24 15:17:30|25422.15|25422.15|25422.61|25422.61|25422.84|25422.84|25422.15|25422.15|0
1614179860000|2021-02-24 15:17:40|25420.5|25420.5|25427.6|25427.6|25427.6|25427.6|25419.12|25419.12|0
1614179870000|2021-02-24 15:17:50|25428.99|25428.99|25424.5|25424.5|25429.77|25429.77|25421.1|25421.1|0
1614179880000|2021-02-24 15:18:00|25424.72|25424.72|25427.61|25427.61|25434.45|25434.45|25424.04|25424.04|0
1614179890000|2021-02-24 15:18:10|25427.42|25427.42|25432.04|25432.04|25432.73|25432.73|25427.42|25427.42|0
1614179900000|2021-02-24 15:18:20|25433.43|25433.43|25413.88|25413.88|25433.43|25433.43|25413.88|25413.88|0
1614179910000|2021-02-24 15:18:30|25413.1|25413.1|25412.25|25412.25|25413.1|25413.1|25410.93|25410.93|0
1614179920000|2021-02-24 15:18:40|25409.54|25409.54|25408.67|25408.67|25409.54|25409.54|25402.33|25402.33|0
1614179930000|2021-02-24 15:18:50|25407.88|25407.88|25404.71|25404.71|25407.88|25407.88|25404.71|25404.71|0
1614179940000|2021-02-24 15:19:00|25399.06|25399.06|25408.6|25408.6|25411.21|25411.21|25399.06|25399.06|0
1614179950000|2021-02-24 15:19:10|25408.64|25408.64|25407.76|25407.76|25415.02|25415.02|25407.76|25407.76|0
1614179960000|2021-02-24 15:19:20|25407.54|25407.54|25404.82|25404.82|25407.54|25407.54|25399.59|25399.59|0
1614179970000|2021-02-24 15:19:30|25402.76|25402.76|25403.03|25403.03|25405.88|25405.88|25402.16|25402.16|0
1614179980000|2021-02-24 15:19:40|25401.64|25401.64|25400.09|25400.09|25401.64|25401.64|25400.09|25400.09|0
1614179990000|2021-02-24 15:19:50|25400.78|25400.78|25404.31|25404.31|25404.31|25404.31|25400.78|25400.78|0
1614180000000|2021-02-24 15:20:00|25408.46|25408.46|25406.39|25406.39|25408.46|25408.46|25405.61|25405.61|0
1614180010000|2021-02-24 15:20:10|25407.08|25407.08|25409.79|25409.79|25411.11|25411.11|25407.08|25407.08|0
1614180020000|2021-02-24 15:20:20|25409.1|25409.1|25404.63|25404.63|25409.1|25409.1|25404.63|25404.63|0
1614180030000|2021-02-24 15:20:30|25403.3|25403.3|25409.9|25409.9|25409.9|25409.9|25400.6|25400.6|0
1614180040000|2021-02-24 15:20:40|25411.37|25411.37|25406.37|25406.37|25413.54|25413.54|25406.37|25406.37|0
1614180050000|2021-02-24 15:20:50|25406.15|25406.15|25402.6|25402.6|25406.15|25406.15|25402.6|25402.6|0
1614180060000|2021-02-24 15:21:00|25401.81|25401.81|25402.74|25402.74|25404.13|25404.13|25399.8|25399.8|0
1614180070000|2021-02-24 15:21:10|25404.07|25404.07|25405.86|25405.86|25405.86|25405.86|25404.07|25404.07|0
1614180080000|2021-02-24 15:21:20|25406.55|25406.55|25411.66|25411.66|25411.66|25411.66|25404.62|25404.62|0
1614180090000|2021-02-24 15:21:30|25408.11|25408.11|25406.1|25406.1|25408.11|25408.11|25406.1|25406.1|0
1614180100000|2021-02-24 15:21:40|25407.48|25407.48|25409.56|25409.56|25409.56|25409.56|25406.79|25406.79|0
1614180110000|2021-02-24 15:21:50|25408.77|25408.77|25395.94|25395.94|25408.77|25408.77|25395.94|25395.94|0
1614180120000|2021-02-24 15:22:00|25394.57|25394.57|25393.83|25393.83|25395.38|25395.38|25392.4|25392.4|0
1614180130000|2021-02-24 15:22:10|25393.6|25393.6|25386.41|25386.41|25394.05|25394.05|25385.72|25385.72|0
1614180140000|2021-02-24 15:22:20|25385.02|25385.02|25374.73|25374.73|25385.81|25385.81|25374.73|25374.73|0
1614180150000|2021-02-24 15:22:30|25374.5|25374.5|25379.46|25379.46|25379.46|25379.46|25371.96|25371.96|0
1614180160000|2021-02-24 15:22:40|25380.24|25380.24|25380.01|25380.01|25386.94|25386.94|25378.68|25378.68|0
1614180170000|2021-02-24 15:22:50|25379.78|25379.78|25378.24|25378.24|25379.78|25379.78|25376.87|25376.87|0
1614180180000|2021-02-24 15:23:00|25379.62|25379.62|25389.13|25389.13|25389.81|25389.81|25379.62|25379.62|0
1614180190000|2021-02-24 15:23:10|25387.74|25387.74|25392.68|25392.68|25392.68|25392.68|25386.42|25386.42|0
1614180200000|2021-02-24 15:23:20|25394.06|25394.06|25405.12|25405.12|25406.23|25406.23|25394.06|25394.06|0
1614180210000|2021-02-24 15:23:30|25403.74|25403.74|25401.26|25401.26|25403.97|25403.97|25401.26|25401.26|0
1614180220000|2021-02-24 15:23:40|25401.71|25401.71|25400.38|25400.38|25401.71|25401.71|25398.15|25398.15|0
1614180230000|2021-02-24 15:23:50|25401.76|25401.76|25414.14|25414.14|25414.99|25414.99|25401.76|25401.76|0
1614180240000|2021-02-24 15:24:00|25415.47|25415.47|25420.71|25420.71|25420.71|25420.71|25414.39|25414.39|0
1614180250000|2021-02-24 15:24:10|25423.48|25423.48|25426.35|25426.35|25426.35|25426.35|25423.48|25423.48|0
1614180260000|2021-02-24 15:24:20|25426.57|25426.57|25418.7|25418.7|25428.58|25428.58|25418.7|25418.7|0
1614180270000|2021-02-24 15:24:30|25417.31|25417.31|25414.66|25414.66|25417.31|25417.31|25414.66|25414.66|0
1614180280000|2021-02-24 15:24:40|25416.23|25416.23|25420.08|25420.08|25420.08|25420.08|25415.77|25415.77|0
1614180290000|2021-02-24 15:24:50|25420.27|25420.27|25421.11|25421.11|25423.18|25423.18|25419.72|25419.72|0
1614180300000|2021-02-24 15:25:00|25419.72|25419.72|25430.09|25430.09|25430.09|25430.09|25413.31|25413.31|0
1614180310000|2021-02-24 15:25:10|25431.47|25431.47|25436.07|25436.07|25438.14|25438.14|25431.47|25431.47|0
1614180320000|2021-02-24 15:25:20|25436.29|25436.29|25441.76|25441.76|25441.76|25441.76|25436.29|25436.29|0
1614180330000|2021-02-24 15:25:30|25443.33|25443.33|25454.44|25454.44|25460.32|25460.32|25443.33|25443.33|0
1614180340000|2021-02-24 15:25:40|25454.51|25454.51|25455.52|25455.52|25457.4|25457.4|25454.51|25454.51|0
1614180350000|2021-02-24 15:25:50|25455.74|25455.74|25464.17|25464.17|25464.17|25464.17|25455.74|25455.74|0
1614180360000|2021-02-24 15:26:00|25465.5|25465.5|25466.75|25466.75|25475.39|25475.39|25464.3|25464.3|0
1614180370000|2021-02-24 15:26:10|25466.3|25466.3|25472.01|25472.01|25472.01|25472.01|25466.3|25466.3|0
1614180380000|2021-02-24 15:26:20|25476.65|25476.65|25478.51|25478.51|25480.68|25480.68|25475.9|25475.9|0
1614180390000|2021-02-24 15:26:30|25477.73|25477.73|25464.94|25464.94|25477.73|25477.73|25464.94|25464.94|0
1614180400000|2021-02-24 15:26:40|25465.16|25465.16|25464.19|25464.19|25468.03|25468.03|25463.55|25463.55|0
1614180410000|2021-02-24 15:26:50|25463.5|25463.5|25462.86|25462.86|25464.19|25464.19|25462.17|25462.17|0
1614180420000|2021-02-24 15:27:00|25461.29|25461.29|25452.42|25452.42|25461.29|25461.29|25452.2|25452.2|0
1614180430000|2021-02-24 15:27:10|25451.97|25451.97|25461.53|25461.53|25461.53|25461.53|25451.97|25451.97|0
1614180440000|2021-02-24 15:27:20|25460.2|25460.2|25461.35|25461.35|25462.79|25462.79|25460.2|25460.2|0
1614180450000|2021-02-24 15:27:30|25462.03|25462.03|25463.4|25463.4|25463.4|25463.4|25462.03|25462.03|0
1614180460000|2021-02-24 15:27:40|25463.17|25463.17|25463.17|25463.17|25463.17|25463.17|25463.17|25463.17|0
1614180470000|2021-02-24 15:27:50|25463.11|25463.11|25458.97|25458.97|25467.28|25467.28|25458.97|25458.97|0
1614180480000|2021-02-24 15:28:00|25458.83|25458.83|25442.12|25442.12|25458.83|25458.83|25441.34|25441.34|0
1614180490000|2021-02-24 15:28:10|25443.45|25443.45|25442.06|25442.06|25444.83|25444.83|25442.06|25442.06|0
1614180500000|2021-02-24 15:28:20|25442.85|25442.85|25444.07|25444.07|25445.61|25445.61|25442.85|25442.85|0
1614180510000|2021-02-24 15:28:30|25443.28|25443.28|25439.43|25439.43|25443.28|25443.28|25439.43|25439.43|0
1614180520000|2021-02-24 15:28:40|25440.21|25440.21|25432.99|25432.99|25440.44|25440.44|25432.21|25432.21|0
1614180530000|2021-02-24 15:28:50|25431.61|25431.61|25438.61|25438.61|25440.49|25440.49|25431.61|25431.61|0
1614180540000|2021-02-24 15:29:00|25437.04|25437.04|25445.96|25445.96|25454.27|25454.27|25436.97|25436.97|0
1614180550000|2021-02-24 15:29:10|25444.39|25444.39|25430.23|25430.23|25445.17|25445.17|25428.89|25428.89|0
1614180560000|2021-02-24 15:29:20|25430.91|25430.91|25435.05|25435.05|25435.96|25435.96|25430.91|25430.91|0
1614180570000|2021-02-24 15:29:30|25435.83|25435.83|25436.69|25436.69|25438.26|25438.26|25435.83|25435.83|0
1614180580000|2021-02-24 15:29:40|25438.26|25438.26|25449.19|25449.19|25449.19|25449.19|25438.26|25438.26|0
1614180590000|2021-02-24 15:29:50|25447.8|25447.8|25439.91|25439.91|25447.8|25447.8|25439.91|25439.91|0
1614180600000|2021-02-24 15:30:00|25439.13|25439.13|25433.7|25433.7|25439.13|25439.13|25433.7|25433.7|0
1614180610000|2021-02-24 15:30:10|25433.56|25433.56|25423.91|25423.91|25433.56|25433.56|25422.59|25422.59|0
1614180620000|2021-02-24 15:30:20|25421.2|25421.2|25413.7|25413.7|25422.59|25422.59|25413.7|25413.7|0
1614180630000|2021-02-24 15:30:30|25412.32|25412.32|25419.92|25419.92|25421.37|25421.37|25412.32|25412.32|0
1614180640000|2021-02-24 15:30:40|25419.23|25419.23|25402.39|25402.39|25419.23|25419.23|25399.57|25399.57|0
1614180650000|2021-02-24 15:30:50|25399.63|25399.63|25396.7|25396.7|25405.98|25405.98|25396.7|25396.7|0
1614180660000|2021-02-24 15:31:00|25395.82|25395.82|25402.7|25402.7|25404.4|25404.4|25395.37|25395.37|0
1614180670000|2021-02-24 15:31:10|25402.93|25402.93|25404.71|25404.71|25406.17|25406.17|25402.93|25402.93|0
1614180680000|2021-02-24 15:31:20|25403.33|25403.33|25402.72|25402.72|25403.33|25403.33|25398.4|25398.4|0
1614180690000|2021-02-24 15:31:30|25404.04|25404.04|25407.28|25407.28|25409.82|25409.82|25403.98|25403.98|0
1614180700000|2021-02-24 15:31:40|25408.66|25408.66|25414.86|25414.86|25414.86|25414.86|25403.19|25403.19|0
1614180710000|2021-02-24 15:31:50|25415.65|25415.65|25422.46|25422.46|25423.09|25423.09|25415.65|25415.65|0
1614180720000|2021-02-24 15:32:00|25424.82|25424.82|25447.85|25447.85|25447.85|25447.85|25424.82|25424.82|0
1614180730000|2021-02-24 15:32:10|25448.64|25448.64|25452.67|25452.67|25454.28|25454.28|25448.64|25448.64|0
1614180740000|2021-02-24 15:32:20|25454.73|25454.73|25446.16|25446.16|25454.96|25454.96|25446.16|25446.16|0
1614180750000|2021-02-24 15:32:30|25446.62|25446.62|25442.68|25442.68|25449.32|25449.32|25442.68|25442.68|0
1614180760000|2021-02-24 15:32:40|25441.11|25441.11|25443.51|25443.51|25446.16|25446.16|25437.26|25437.26|0
1614180770000|2021-02-24 15:32:50|25444.3|25444.3|25445|25445|25445|25445|25443.61|25443.61|0
1614180780000|2021-02-24 15:33:00|25443.61|25443.61|25438.78|25438.78|25443.61|25443.61|25437.39|25437.39|0
1614180790000|2021-02-24 15:33:10|25440.16|25440.16|25431.57|25431.57|25441.49|25441.49|25430.02|25430.02|0
1614180800000|2021-02-24 15:33:20|25434.22|25434.22|25444.45|25444.45|25444.68|25444.68|25434.22|25434.22|0
1614180810000|2021-02-24 15:33:30|25448.43|25448.43|25444.39|25444.39|25448.43|25448.43|25444.39|25444.39|0
1614180820000|2021-02-24 15:33:40|25444.17|25444.17|25431.52|25431.52|25444.17|25444.17|25431.52|25431.52|0
1614180830000|2021-02-24 15:33:50|25432.9|25432.9|25425.93|25425.93|25434.23|25434.23|25425.93|25425.93|0
1614180840000|2021-02-24 15:34:00|25421.23|25421.23|25425.53|25425.53|25425.53|25425.53|25418.89|25418.89|0
1614180850000|2021-02-24 15:34:10|25424.14|25424.14|25426.24|25426.24|25429.02|25429.02|25424.14|25424.14|0
1614180860000|2021-02-24 15:34:20|25426.93|25426.93|25428.44|25428.44|25433.22|25433.22|25426.93|25426.93|0
1614180870000|2021-02-24 15:34:30|25427.65|25427.65|25428.29|25428.29|25428.35|25428.35|25424.32|25424.32|0
1614180880000|2021-02-24 15:34:40|25429.67|25429.67|25440.81|25440.81|25440.81|25440.81|25429.67|25429.67|0
1614180890000|2021-02-24 15:34:50|25440.67|25440.67|25436.03|25436.03|25440.67|25440.67|25436.03|25436.03|0
1614180900000|2021-02-24 15:35:00|25434.66|25434.66|25438.61|25438.61|25438.61|25438.61|25433.65|25433.65|0
1614180910000|2021-02-24 15:35:10|25439.3|25439.3|25436.37|25436.37|25439.3|25439.3|25434.98|25434.98|0
1614180920000|2021-02-24 15:35:20|25439.02|25439.02|25441.92|25441.92|25441.92|25441.92|25438.43|25438.43|0
1614180930000|2021-02-24 15:35:30|25440.53|25440.53|25441.51|25441.51|25441.91|25441.91|25440.53|25440.53|0
1614180940000|2021-02-24 15:35:40|25441.33|25441.33|25439.85|25439.85|25441.33|25441.33|25439.85|25439.85|0
1614180950000|2021-02-24 15:35:50|25442.5|25442.5|25445.5|25445.5|25445.5|25445.5|25442.5|25442.5|0
1614180960000|2021-02-24 15:36:00|25446.82|25446.82|25446.82|25446.82|25448.21|25448.21|25446.82|25446.82|0
1614180970000|2021-02-24 15:36:10|25446.6|25446.6|25446.65|25446.65|25446.65|25446.65|25443.95|25443.95|0
1614180980000|2021-02-24 15:36:20|25442.62|25442.62|25443.67|25443.67|25444.46|25444.46|25442.62|25442.62|0
1614180990000|2021-02-24 15:36:30|25443.45|25443.45|25442.76|25442.76|25443.45|25443.45|25442.76|25442.76|0
1614181000000|2021-02-24 15:36:40|25444.08|25444.08|25442.42|25442.42|25445.41|25445.41|25442.42|25442.42|0
1614181010000|2021-02-24 15:36:50|25443.8|25443.8|25434.43|25434.43|25443.8|25443.8|25434.36|25434.36|0
1614181020000|2021-02-24 15:37:00|25433.04|25433.04|25438.31|25438.31|25438.31|25438.31|25428.3|25428.3|0
1614181030000|2021-02-24 15:37:10|25440.96|25440.96|25444.93|25444.93|25444.93|25444.93|25440.96|25440.96|0
1614181040000|2021-02-24 15:37:20|25446.31|25446.31|25443.35|25443.35|25446.31|25446.31|25443.35|25443.35|0
1614181050000|2021-02-24 15:37:30|25442.02|25442.02|25442.02|25442.02|25442.02|25442.02|25442.02|25442.02|0
1614181060000|2021-02-24 15:37:40|25441.57|25441.57|25442.56|25442.56|25442.56|25442.56|25441.57|25441.57|0
1614181070000|2021-02-24 15:37:50|25443.88|25443.88|25436.91|25436.91|25445.99|25445.99|25436.91|25436.91|0
1614181080000|2021-02-24 15:38:00|25437.13|25437.13|25426.94|25426.94|25437.13|25437.13|25426.16|25426.16|0
1614181090000|2021-02-24 15:38:10|25428.32|25428.32|25431.48|25431.48|25432.81|25432.81|25428.32|25428.32|0
1614181100000|2021-02-24 15:38:20|25434.13|25434.13|25423.11|25423.11|25434.13|25434.13|25422.88|25422.88|0
1614181110000|2021-02-24 15:38:30|25421.74|25421.74|25423.9|25423.9|25423.9|25423.9|25421.25|25421.25|0
1614181120000|2021-02-24 15:38:40|25422.57|25422.57|25432.18|25432.18|25432.18|25432.18|25422.57|25422.57|0
1614181130000|2021-02-24 15:38:50|25430.85|25430.85|25433.02|25433.02|25433.02|25433.02|25430.85|25430.85|0
1614181140000|2021-02-24 15:39:00|25434.34|25434.34|25439.81|25439.81|25442.46|25442.46|25434.34|25434.34|0
1614181150000|2021-02-24 15:39:10|25438.42|25438.42|25436.8|25436.8|25438.88|25438.88|25436.8|25436.8|0
1614181160000|2021-02-24 15:39:20|25438.13|25438.13|25438.03|25438.03|25440.9|25440.9|25438.03|25438.03|0
1614181170000|2021-02-24 15:39:30|25437.81|25437.81|25439.36|25439.36|25439.36|25439.36|25436.2|25436.2|0
1614181180000|2021-02-24 15:39:40|25439.14|25439.14|25442.79|25442.79|25448.99|25448.99|25439.14|25439.14|0
1614181190000|2021-02-24 15:39:50|25443.58|25443.58|25450.24|25450.24|25451.15|25451.15|25443.58|25443.58|0
1614181200000|2021-02-24 15:40:00|25449.56|25449.56|25446|25446|25449.56|25449.56|25443.23|25443.23|0
1614181210000|2021-02-24 15:40:10|25441.3|25441.3|25443.53|25443.53|25443.53|25443.53|25441.2|25441.2|0
1614181220000|2021-02-24 15:40:20|25445.07|25445.07|25447.14|25447.14|25447.14|25447.14|25445.07|25445.07|0
1614181230000|2021-02-24 15:40:30|25443.75|25443.75|25443.75|25443.75|25444.53|25444.53|25443.75|25443.75|0
1614181240000|2021-02-24 15:40:40|25443.06|25443.06|25438.83|25438.83|25443.06|25443.06|25438.83|25438.83|0
1614181250000|2021-02-24 15:40:50|25441.48|25441.48|25445.8|25445.8|25445.8|25445.8|25441.48|25441.48|0
1614181260000|2021-02-24 15:41:00|25446.03|25446.03|25441.41|25441.41|25446.41|25446.41|25438.71|25438.71|0
1614181270000|2021-02-24 15:41:10|25442.79|25442.79|25451.13|25451.13|25451.13|25451.13|25442.79|25442.79|0
1614181280000|2021-02-24 15:41:20|25452.51|25452.51|25453.84|25453.84|25453.84|25453.84|25451.13|25451.13|0
1614181290000|2021-02-24 15:41:30|25455.22|25455.22|25458.52|25458.52|25458.52|25458.52|25455.22|25455.22|0
1614181300000|2021-02-24 15:41:40|25466.52|25466.52|25473.11|25473.11|25473.11|25473.11|25466.52|25466.52|0
1614181310000|2021-02-24 15:41:50|25471.73|25471.73|25470.62|25470.62|25471.73|25471.73|25470.4|25470.4|0
1614181320000|2021-02-24 15:42:00|25468.55|25468.55|25471.52|25471.52|25471.52|25471.52|25467.23|25467.23|0
1614181330000|2021-02-24 15:42:10|25473.09|25473.09|25473.72|25473.72|25473.72|25473.72|25472.11|25472.11|0
1614181340000|2021-02-24 15:42:20|25472.34|25472.34|25461.32|25461.32|25472.34|25472.34|25461.32|25461.32|0
1614181350000|2021-02-24 15:42:30|25459.26|25459.26|25452.58|25452.58|25459.26|25459.26|25451.19|25451.19|0
1614181360000|2021-02-24 15:42:40|25453.96|25453.96|25453.08|25453.08|25455.79|25455.79|25453.08|25453.08|0
1614181370000|2021-02-24 15:42:50|25453.86|25453.86|25458.7|25458.7|25461.41|25461.41|25453.86|25453.86|0
1614181380000|2021-02-24 15:43:00|25457.37|25457.37|25455.99|25455.99|25457.37|25457.37|25455.99|25455.99|0
1614181390000|2021-02-24 15:43:10|25457.32|25457.32|25458.14|25458.14|25458.14|25458.14|25457.32|25457.32|0
1614181400000|2021-02-24 15:43:20|25458.33|25458.33|25461.27|25461.27|25462.65|25462.65|25457.79|25457.79|0
1614181410000|2021-02-24 15:43:30|25459.89|25459.89|25460.36|25460.36|25460.36|25460.36|25458.97|25458.97|0
1614181420000|2021-02-24 15:43:40|25459.57|25459.57|25458.19|25458.19|25459.57|25459.57|25458.19|25458.19|0
1614181430000|2021-02-24 15:43:50|25456.81|25456.81|25459.52|25459.52|25459.52|25459.52|25456.81|25456.81|0
1614181440000|2021-02-24 15:44:00|25456.81|25456.81|25455.96|25455.96|25457.34|25457.34|25454.33|25454.33|0
1614181450000|2021-02-24 15:44:10|25459.99|25459.99|25458.39|25458.39|25459.99|25459.99|25458.39|25458.39|0
1614181460000|2021-02-24 15:44:20|25460.52|25460.52|25457.64|25457.64|25460.52|25460.52|25457.64|25457.64|0
1614181470000|2021-02-24 15:44:30|25456.25|25456.25|25454.49|25454.49|25456.25|25456.25|25454.49|25454.49|0
1614181480000|2021-02-24 15:44:40|25453.8|25453.8|25452.14|25452.14|25453.8|25453.8|25450.96|25450.96|0
1614181490000|2021-02-24 15:44:50|25451.45|25451.45|25453.13|25453.13|25453.13|25453.13|25451.45|25451.45|0
1614181500000|2021-02-24 15:45:00|25451.76|25451.76|25450.9|25450.9|25451.76|25451.76|25450.21|25450.21|0
1614181510000|2021-02-24 15:45:10|25451.09|25451.09|25450.86|25450.86|25451.09|25451.09|25450.86|25450.86|0
1614181520000|2021-02-24 15:45:20|25448.15|25448.15|25446.77|25446.77|25448.15|25448.15|25446.77|25446.77|0
1614181530000|2021-02-24 15:45:30|25447|25447|25442.83|25442.83|25447|25447|25442.05|25442.05|0
1614181540000|2021-02-24 15:45:40|25444.2|25444.2|25444.2|25444.2|25445.58|25445.58|25444.2|25444.2|0
1614181550000|2021-02-24 15:45:50|25444.99|25444.99|25444.99|25444.99|25444.99|25444.99|25444.99|25444.99|0
1614181560000|2021-02-24 15:46:00|25442.34|25442.34|25443.57|25443.57|25443.57|25443.57|25442.2|25442.2|0
1614181570000|2021-02-24 15:46:10|25445.63|25445.63|25448.46|25448.46|25449.37|25449.37|25445.63|25445.63|0
1614181580000|2021-02-24 15:46:20|25447.77|25447.77|25445.08|25445.08|25448.24|25448.24|25445.08|25445.08|0
1614181590000|2021-02-24 15:46:30|25446.46|25446.46|25442.44|25442.44|25446.46|25446.46|25442.44|25442.44|0
1614181600000|2021-02-24 15:46:40|25442.67|25442.67|25441.95|25441.95|25444.19|25444.19|25441.9|25441.9|0
1614181610000|2021-02-24 15:46:50|25443.28|25443.28|25446.07|25446.07|25446.07|25446.07|25443.28|25443.28|0
1614181620000|2021-02-24 15:47:00|25447.46|25447.46|25466.83|25466.83|25466.83|25466.83|25447.46|25447.46|0
1614181630000|2021-02-24 15:47:10|25467.52|25467.52|25466.73|25466.73|25467.52|25467.52|25466.73|25466.73|0
1614181640000|2021-02-24 15:47:20|25466.95|25466.95|25474.55|25474.55|25475.87|25475.87|25466.95|25466.95|0
1614181650000|2021-02-24 15:47:30|25477.32|25477.32|25476.95|25476.95|25481.93|25481.93|25476.51|25476.51|0
1614181660000|2021-02-24 15:47:40|25472.29|25472.29|25473.87|25473.87|25473.87|25473.87|25471.7|25471.7|0
1614181670000|2021-02-24 15:47:50|25472.48|25472.48|25472.26|25472.26|25472.48|25472.48|25472.26|25472.26|0
1614181680000|2021-02-24 15:48:00|25470.93|25470.93|25469.41|25469.41|25470.98|25470.98|25469.41|25469.41|0
1614181690000|2021-02-24 15:48:10|25470.8|25470.8|25470.8|25470.8|25472.12|25472.12|25470.74|25470.74|0
1614181700000|2021-02-24 15:48:20|25471.08|25471.08|25475.67|25475.67|25477.05|25477.05|25471.08|25471.08|0
1614181710000|2021-02-24 15:48:30|25474.98|25474.98|25470.56|25470.56|25474.98|25474.98|25470.56|25470.56|0
1614181720000|2021-02-24 15:48:40|25471.94|25471.94|25471.31|25471.31|25472.7|25472.7|25471.31|25471.31|0
1614181730000|2021-02-24 15:48:50|25468.66|25468.66|25467.78|25467.78|25468.66|25468.66|25467.78|25467.78|0
1614181740000|2021-02-24 15:49:00|25465.71|25465.71|25462.82|25462.82|25465.71|25465.71|25461.72|25461.72|0
1614181750000|2021-02-24 15:49:10|25464.2|25464.2|25461.43|25461.43|25464.2|25464.2|25461.43|25461.43|0
1614181760000|2021-02-24 15:49:20|25462.75|25462.75|25460.91|25460.91|25464.36|25464.36|25460.91|25460.91|0
1614181770000|2021-02-24 15:49:30|25459.58|25459.58|25455.48|25455.48|25459.58|25459.58|25449.91|25449.91|0
1614181780000|2021-02-24 15:49:40|25456.26|25456.26|25459.08|25459.08|25459.08|25459.08|25456.26|25456.26|0
1614181790000|2021-02-24 15:49:50|25459.86|25459.86|25459.1|25459.1|25459.86|25459.86|25458.41|25458.41|0
1614181800000|2021-02-24 15:50:00|25458.31|25458.31|25465.35|25465.35|25465.35|25465.35|25458.31|25458.31|0
1614181810000|2021-02-24 15:50:10|25463.96|25463.96|25463.82|25463.82|25463.96|25463.96|25463.82|25463.82|0
1614181820000|2021-02-24 15:50:20|25462.44|25462.44|25466.3|25466.3|25466.3|25466.3|25461.99|25461.99|0
1614181830000|2021-02-24 15:50:30|25467.63|25467.63|25470.45|25470.45|25470.45|25470.45|25467.63|25467.63|0
1614181840000|2021-02-24 15:50:40|25470.68|25470.68|25475.13|25475.13|25475.13|25475.13|25470.68|25470.68|0
1614181850000|2021-02-24 15:50:50|25475.18|25475.18|25472.56|25472.56|25475.18|25475.18|25472.47|25472.47|0
1614181860000|2021-02-24 15:51:00|25473.95|25473.95|25476.45|25476.45|25479.79|25479.79|25473.95|25473.95|0
1614181870000|2021-02-24 15:51:10|25476.23|25476.23|25472.79|25472.79|25476.23|25476.23|25472.79|25472.79|0
1614181880000|2021-02-24 15:51:20|25471.04|25471.04|25468.34|25468.34|25471.04|25471.04|25468.34|25468.34|0
1614181890000|2021-02-24 15:51:30|25469.9|25469.9|25470.73|25470.73|25470.73|25470.73|25469.9|25469.9|0
1614181900000|2021-02-24 15:51:40|25469.95|25469.95|25467.5|25467.5|25469.95|25469.95|25466.56|25466.56|0
1614181910000|2021-02-24 15:51:50|25467.73|25467.73|25468.46|25468.46|25468.46|25468.46|25467.73|25467.73|0
1614181920000|2021-02-24 15:52:00|25467.14|25467.14|25469.16|25469.16|25469.85|25469.85|25467.14|25467.14|0
1614181930000|2021-02-24 15:52:10|25469.94|25469.94|25471.9|25471.9|25473.29|25473.29|25469.19|25469.19|0
1614181940000|2021-02-24 15:52:20|25473.29|25473.29|25473.29|25473.29|25473.29|25473.29|25473.29|25473.29|0
1614181950000|2021-02-24 15:52:30|25474.61|25474.61|25482.81|25482.81|25482.81|25482.81|25474.61|25474.61|0
1614181960000|2021-02-24 15:52:40|25484.19|25484.19|25485.76|25485.76|25485.76|25485.76|25484.19|25484.19|0
1614181970000|2021-02-24 15:52:50|25484.98|25484.98|25483.59|25483.59|25484.98|25484.98|25483.59|25483.59|0
1614181980000|2021-02-24 15:53:00|25482.81|25482.81|25483.59|25483.59|25484.13|25484.13|25482.81|25482.81|0
1614181990000|2021-02-24 15:53:10|25484.28|25484.28|25489.72|25489.72|25489.72|25489.72|25483.95|25483.95|0
1614182000000|2021-02-24 15:53:20|25491.05|25491.05|25499.32|25499.32|25500.71|25500.71|25491.05|25491.05|0
1614182010000|2021-02-24 15:53:30|25500.11|25500.11|25500.11|25500.11|25500.11|25500.11|25500.11|25500.11|0
1614182020000|2021-02-24 15:53:40|25499.73|25499.73|25487.72|25487.72|25499.73|25499.73|25487.72|25487.72|0
1614182030000|2021-02-24 15:53:50|25489.1|25489.1|25489.1|25489.1|25489.1|25489.1|25489.1|25489.1|0
1614182040000|2021-02-24 15:54:00|25489.89|25489.89|25490.57|25490.57|25490.57|25490.57|25489.89|25489.89|0
1614182050000|2021-02-24 15:54:10|25490.71|25490.71|25489.33|25489.33|25490.71|25490.71|25489.33|25489.33|0
1614182060000|2021-02-24 15:54:20|25490.71|25490.71|25492.83|25492.83|25492.83|25492.83|25489.34|25489.34|0
1614182070000|2021-02-24 15:54:30|25494.15|25494.15|25492.83|25492.83|25494.15|25494.15|25491.44|25491.44|0
1614182080000|2021-02-24 15:54:40|25491.44|25491.44|25490.07|25490.07|25491.44|25491.44|25490.07|25490.07|0
1614182090000|2021-02-24 15:54:50|25488.69|25488.69|25487.59|25487.59|25489.38|25489.38|25487.37|25487.37|0
1614182100000|2021-02-24 15:55:00|25488.28|25488.28|25499.42|25499.42|25500.11|25500.11|25488.28|25488.28|0
1614182110000|2021-02-24 15:55:10|25500.11|25500.11|25502.56|25502.56|25502.62|25502.62|25500.11|25500.11|0
1614182120000|2021-02-24 15:55:20|25502.34|25502.34|25501.92|25501.92|25502.34|25502.34|25500.92|25500.92|0
1614182130000|2021-02-24 15:55:30|25503.31|25503.31|25502.61|25502.61|25503.99|25503.99|25502.61|25502.61|0
1614182140000|2021-02-24 15:55:40|25503.39|25503.39|25508.89|25508.89|25508.89|25508.89|25503.39|25503.39|0
1614182150000|2021-02-24 15:55:50|25509.12|25509.12|25510.12|25510.12|25511.41|25511.41|25509.12|25509.12|0
1614182160000|2021-02-24 15:56:00|25509.44|25509.44|25515.65|25515.65|25516.33|25516.33|25509.27|25509.27|0
1614182170000|2021-02-24 15:56:10|25518.56|25518.56|25519.42|25519.42|25520.58|25520.58|25518.42|25518.42|0
1614182180000|2021-02-24 15:56:20|25520.81|25520.81|25516.37|25516.37|25520.81|25520.81|25515.04|25515.04|0
1614182190000|2021-02-24 15:56:30|25516.14|25516.14|25519.63|25519.63|25519.63|25519.63|25515.45|25515.45|0
1614182200000|2021-02-24 15:56:40|25519.35|25519.35|25532.96|25532.96|25534.35|25534.35|25519.35|25519.35|0
1614182210000|2021-02-24 15:56:50|25533.16|25533.16|25529.19|25529.19|25534.6|25534.6|25527.8|25527.8|0
1614182220000|2021-02-24 15:57:00|25528.4|25528.4|25527.89|25527.89|25528.4|25528.4|25527.89|25527.89|0
1614182230000|2021-02-24 15:57:10|25527.1|25527.1|25534.24|25534.24|25534.24|25534.24|25527.1|25527.1|0
1614182240000|2021-02-24 15:57:20|25537.01|25537.01|25535.8|25535.8|25539.29|25539.29|25535.8|25535.8|0
1614182250000|2021-02-24 15:57:30|25535.16|25535.16|25520.88|25520.88|25535.16|25535.16|25518.09|25518.09|0
1614182260000|2021-02-24 15:57:40|25523.65|25523.65|25523.75|25523.75|25523.75|25523.75|25523.61|25523.61|0
1614182270000|2021-02-24 15:57:50|25523.84|25523.84|25525.17|25525.17|25525.17|25525.17|25523.84|25523.84|0
1614182280000|2021-02-24 15:58:00|25528.01|25528.01|25529.78|25529.78|25529.78|25529.78|25526.85|25526.85|0
1614182290000|2021-02-24 15:58:10|25529.55|25529.55|25534|25534|25534.23|25534.23|25529.55|25529.55|0
1614182300000|2021-02-24 15:58:20|25533.78|25533.78|25532.5|25532.5|25534.3|25534.3|25532.5|25532.5|0
1614182310000|2021-02-24 15:58:30|25531.18|25531.18|25527.62|25527.62|25531.18|25531.18|25527.62|25527.62|0
1614182320000|2021-02-24 15:58:40|25528.95|25528.95|25526.2|25526.2|25528.95|25528.95|25526.2|25526.2|0
1614182330000|2021-02-24 15:58:50|25527.52|25527.52|25522.01|25522.01|25527.52|25527.52|25522.01|25522.01|0
1614182340000|2021-02-24 15:59:00|25517.86|25517.86|25519.38|25519.38|25520.39|25520.39|25517.86|25517.86|0
1614182350000|2021-02-24 15:59:10|25519.29|25519.29|25513.95|25513.95|25519.29|25519.29|25513.95|25513.95|0
1614182360000|2021-02-24 15:59:20|25515.28|25515.28|25512.88|25512.88|25515.34|25515.34|25508.8|25508.8|0
1614182370000|2021-02-24 15:59:30|25512.66|25512.66|25518.99|25518.99|25519.93|25519.93|25512.66|25512.66|0
1614182380000|2021-02-24 15:59:40|25519.68|25519.68|25513.14|25513.14|25519.77|25519.77|25513.14|25513.14|0
1614182390000|2021-02-24 15:59:50|25513|25513|25508.26|25508.26|25513|25513|25508.26|25508.26|0
1614182400000|2021-02-24 16:00:00|25510.97|25510.97|25513.95|25513.95|25513.95|25513.95|25508.11|25508.11|0
1614182410000|2021-02-24 16:00:10|25513.72|25513.72|25514.29|25514.29|25514.35|25514.35|25512.34|25512.34|0
1614182420000|2021-02-24 16:00:20|25515.76|25515.76|25531.27|25531.27|25533.66|25533.66|25515.76|25515.76|0
1614182430000|2021-02-24 16:00:30|25529.9|25529.9|25531.77|25531.77|25532.02|25532.02|25529.9|25529.9|0
1614182440000|2021-02-24 16:00:40|25533.14|25533.14|25528.98|25528.98|25533.99|25533.99|25528.98|25528.98|0
1614182450000|2021-02-24 16:00:50|25527.41|25527.41|25526.73|25526.73|25527.41|25527.41|25526.73|25526.73|0
1614182460000|2021-02-24 16:01:00|25525.16|25525.16|25528.06|25528.06|25528.06|25528.06|25524.57|25524.57|0
1614182470000|2021-02-24 16:01:10|25525.41|25525.41|25525.41|25525.41|25525.41|25525.41|25525.41|25525.41|0
1614182480000|2021-02-24 16:01:20|25526.74|25526.74|25525|25525|25526.74|25526.74|25521.45|25521.45|0
1614182490000|2021-02-24 16:01:30|25526.33|25526.33|25531.6|25531.6|25531.6|25531.6|25526.33|25526.33|0
1614182500000|2021-02-24 16:01:40|25531.82|25531.82|25531.71|25531.71|25532.64|25532.64|25530.57|25530.57|0
1614182510000|2021-02-24 16:01:50|25530.33|25530.33|25523.52|25523.52|25531.71|25531.71|25523.49|25523.49|0
1614182520000|2021-02-24 16:02:00|25524.9|25524.9|25533.8|25533.8|25533.8|25533.8|25524.9|25524.9|0
1614182530000|2021-02-24 16:02:10|25532.42|25532.42|25532.14|25532.14|25533.98|25533.98|25532.14|25532.14|0
1614182540000|2021-02-24 16:02:20|25532.08|25532.08|25535.25|25535.25|25535.25|25535.25|25532.08|25532.08|0
1614182550000|2021-02-24 16:02:30|25536.81|25536.81|25536.81|25536.81|25536.81|25536.81|25536.81|25536.81|0
1614182560000|2021-02-24 16:02:40|25536.59|25536.59|25533.73|25533.73|25536.59|25536.59|25532.26|25532.26|0
1614182570000|2021-02-24 16:02:50|25535.06|25535.06|25534.75|25534.75|25540.22|25540.22|25534.75|25534.75|0
1614182580000|2021-02-24 16:03:00|25535.43|25535.43|25528.08|25528.08|25535.43|25535.43|25526.42|25526.42|0
1614182590000|2021-02-24 16:03:10|25527.3|25527.3|25521.67|25521.67|25527.3|25527.3|25521.67|25521.67|0
1614182600000|2021-02-24 16:03:20|25520.28|25520.28|25521.13|25521.13|25521.13|25521.13|25520.28|25520.28|0
1614182610000|2021-02-24 16:03:30|25522.52|25522.52|25522.52|25522.52|25522.52|25522.52|25522.52|25522.52|0
1614182620000|2021-02-24 16:03:40|25521.73|25521.73|25517.64|25517.64|25521.73|25521.73|25517.64|25517.64|0
1614182630000|2021-02-24 16:03:50|25517.45|25517.45|25517.45|25517.45|25517.45|25517.45|25517.45|25517.45|0
1614182640000|2021-02-24 16:04:00|25517.5|25517.5|25516.81|25516.81|25518.14|25518.14|25516.81|25516.81|0
1614182650000|2021-02-24 16:04:10|25516.87|25516.87|25523.18|25523.18|25523.18|25523.18|25516.87|25516.87|0
1614182660000|2021-02-24 16:04:20|25524.51|25524.51|25524.58|25524.58|25524.58|25524.58|25524.51|25524.51|0
1614182670000|2021-02-24 16:04:30|25523.25|25523.25|25523.37|25523.37|25524.69|25524.69|25520.6|25520.6|0
1614182680000|2021-02-24 16:04:40|25523.81|25523.81|25512.48|25512.48|25523.9|25523.9|25512.48|25512.48|0
1614182690000|2021-02-24 16:04:50|25512.55|25512.55|25514.8|25514.8|25514.8|25514.8|25512.55|25512.55|0
1614182700000|2021-02-24 16:05:00|25514.9|25514.9|25532.21|25532.21|25532.21|25532.21|25514.9|25514.9|0
1614182710000|2021-02-24 16:05:10|25531.53|25531.53|25528.37|25528.37|25531.53|25531.53|25527.81|25527.81|0
1614182720000|2021-02-24 16:05:20|25527.68|25527.68|25526.67|25526.67|25527.68|25527.68|25526.67|25526.67|0
1614182730000|2021-02-24 16:05:30|25525.35|25525.35|25527.52|25527.52|25527.52|25527.52|25524.57|25524.57|0
1614182740000|2021-02-24 16:05:40|25527.74|25527.74|25527.74|25527.74|25527.74|25527.74|25527.74|25527.74|0
1614182750000|2021-02-24 16:05:50|25527.97|25527.97|25530.74|25530.74|25530.74|25530.74|25527.97|25527.97|0
1614182760000|2021-02-24 16:06:00|25533.39|25533.39|25534.6|25534.6|25534.82|25534.82|25533.39|25533.39|0
1614182770000|2021-02-24 16:06:10|25536.16|25536.16|25532.99|25532.99|25537.55|25537.55|25532.99|25532.99|0
1614182780000|2021-02-24 16:06:20|25534.37|25534.37|25537.68|25537.68|25537.68|25537.68|25532.02|25532.02|0
1614182790000|2021-02-24 16:06:30|25537.9|25537.9|25533.5|25533.5|25537.9|25537.9|25533.5|25533.5|0
1614182800000|2021-02-24 16:06:40|25532.12|25532.12|25530.05|25530.05|25532.12|25532.12|25528.31|25528.31|0
1614182810000|2021-02-24 16:06:50|25529.83|25529.83|25538.35|25538.35|25538.35|25538.35|25529.83|25529.83|0
1614182820000|2021-02-24 16:07:00|25539.04|25539.04|25540.09|25540.09|25541.38|25541.38|25539.04|25539.04|0
1614182830000|2021-02-24 16:07:10|25539.87|25539.87|25538.54|25538.54|25539.87|25539.87|25538.54|25538.54|0
1614182840000|2021-02-24 16:07:20|25539.87|25539.87|25540.6|25540.6|25540.65|25540.65|25539.87|25539.87|0
1614182850000|2021-02-24 16:07:30|25542.95|25542.95|25542.79|25542.79|25544.11|25544.11|25542.73|25542.73|0
1614182860000|2021-02-24 16:07:40|25540.44|25540.44|25534.89|25534.89|25540.44|25540.44|25534.89|25534.89|0
1614182870000|2021-02-24 16:07:50|25535.49|25535.49|25539.37|25539.37|25539.97|25539.97|25535.49|25535.49|0
1614182880000|2021-02-24 16:08:00|25539.91|25539.91|25536.37|25536.37|25540.09|25540.09|25535.03|25535.03|0
1614182890000|2021-02-24 16:08:10|25536.47|25536.47|25537.85|25537.85|25537.85|25537.85|25536.47|25536.47|0
1614182900000|2021-02-24 16:08:20|25537.16|25537.16|25529.08|25529.08|25537.16|25537.16|25527.69|25527.69|0
1614182910000|2021-02-24 16:08:30|25529.76|25529.76|25528.89|25528.89|25529.76|25529.76|25528.05|25528.05|0
1614182920000|2021-02-24 16:08:40|25528.66|25528.66|25535.68|25535.68|25535.68|25535.68|25528.66|25528.66|0
1614182930000|2021-02-24 16:08:50|25535.91|25535.91|25537.01|25537.01|25537.01|25537.01|25535.91|25535.91|0
1614182940000|2021-02-24 16:09:00|25538.39|25538.39|25536.57|25536.57|25538.39|25538.39|25536.5|25536.5|0
1614182950000|2021-02-24 16:09:10|25536.85|25536.85|25539.88|25539.88|25539.88|25539.88|25536.85|25536.85|0
1614182960000|2021-02-24 16:09:20|25542.65|25542.65|25542.65|25542.65|25542.65|25542.65|25542.65|25542.65|0
1614182970000|2021-02-24 16:09:30|25541.26|25541.26|25541.26|25541.26|25541.26|25541.26|25541.26|25541.26|0
1614182980000|2021-02-24 16:09:40|25539.94|25539.94|25541.63|25541.63|25541.77|25541.77|25539.94|25539.94|0
1614182990000|2021-02-24 16:09:50|25542.41|25542.41|25546.65|25546.65|25546.87|25546.87|25542.41|25542.41|0
1614183000000|2021-02-24 16:10:00|25546.79|25546.79|25551.53|25551.53|25551.53|25551.53|25546.79|25546.79|0
1614183010000|2021-02-24 16:10:10|25551.31|25551.31|25551.55|25551.55|25551.77|25551.77|25551.31|25551.31|0
1614183020000|2021-02-24 16:10:20|25550.86|25550.86|25547.18|25547.18|25550.86|25550.86|25545.16|25545.16|0
1614183030000|2021-02-24 16:10:30|25549.83|25549.83|25550.74|25550.74|25550.74|25550.74|25549.83|25549.83|0
1614183040000|2021-02-24 16:10:40|25550.87|25550.87|25561.02|25561.02|25561.02|25561.02|25550.87|25550.87|0
1614183050000|2021-02-24 16:10:50|25561.16|25561.16|25562.96|25562.96|25562.96|25562.96|25561.16|25561.16|0
1614183060000|2021-02-24 16:11:00|25563.65|25563.65|25565.88|25565.88|25565.88|25565.88|25563.65|25563.65|0
1614183070000|2021-02-24 16:11:10|25566.67|25566.67|25577.63|25577.63|25577.63|25577.63|25566.67|25566.67|0
1614183080000|2021-02-24 16:11:20|25578.08|25578.08|25572.26|25572.26|25578.08|25578.08|25572.26|25572.26|0
1614183090000|2021-02-24 16:11:30|25566.64|25566.64|25566.93|25566.93|25566.93|25566.93|25565.32|25565.32|0
1614183100000|2021-02-24 16:11:40|25566.7|25566.7|25567.78|25567.78|25569.1|25569.1|25566.02|25566.02|0
1614183110000|2021-02-24 16:11:50|25567.09|25567.09|25565.88|25565.88|25567.09|25567.09|25564.33|25564.33|0
1614183120000|2021-02-24 16:12:00|25566.57|25566.57|25569.29|25569.29|25569.52|25569.52|25566.57|25566.57|0
1614183130000|2021-02-24 16:12:10|25566.44|25566.44|25573.81|25573.81|25573.81|25573.81|25565.05|25565.05|0
1614183140000|2021-02-24 16:12:20|25577.84|25577.84|25579.31|25579.31|25579.31|25579.31|25577.84|25577.84|0
1614183150000|2021-02-24 16:12:30|25586.17|25586.17|25585.01|25585.01|25588.1|25588.1|25585.01|25585.01|0
1614183160000|2021-02-24 16:12:40|25584.78|25584.78|25573.88|25573.88|25584.78|25584.78|25573.88|25573.88|0
1614183170000|2021-02-24 16:12:50|25574.66|25574.66|25576.19|25576.19|25577.43|25577.43|25574.66|25574.66|0
1614183180000|2021-02-24 16:13:00|25576.97|25576.97|25575.89|25575.89|25576.97|25576.97|25575.59|25575.59|0
1614183190000|2021-02-24 16:13:10|25575.2|25575.2|25577.05|25577.05|25577.27|25577.27|25575.2|25575.2|0
1614183200000|2021-02-24 16:13:20|25576.82|25576.82|25575.4|25575.4|25576.82|25576.82|25575.4|25575.4|0
1614183220000|2021-02-24 16:13:40|25575.18|25575.18|25576.43|25576.43|25576.43|25576.43|25574.88|25574.88|0
1614183230000|2021-02-24 16:13:50|25577.82|25577.82|25577.82|25577.82|25577.82|25577.82|25577.82|25577.82|0
1614183240000|2021-02-24 16:14:00|25578.5|25578.5|25578.35|25578.35|25578.5|25578.5|25578.28|25578.28|0
1614183250000|2021-02-24 16:14:10|25577.02|25577.02|25575.24|25575.24|25577.02|25577.02|25573.91|25573.91|0
1614183260000|2021-02-24 16:14:20|25574.55|25574.55|25570.25|25570.25|25574.55|25574.55|25566.84|25566.84|0
1614183270000|2021-02-24 16:14:30|25571.64|25571.64|25577.98|25577.98|25578.77|25578.77|25570.95|25570.95|0
1614183280000|2021-02-24 16:14:40|25578.18|25578.18|25579.1|25579.1|25579.79|25579.79|25578.18|25578.18|0
1614183290000|2021-02-24 16:14:50|25578.32|25578.32|25577.62|25577.62|25578.32|25578.32|25576.94|25576.94|0
1614183300000|2021-02-24 16:15:00|25577.43|25577.43|25576.21|25576.21|25577.59|25577.59|25576.21|25576.21|0
1614183310000|2021-02-24 16:15:10|25576.99|25576.99|25578.22|25578.22|25578.22|25578.22|25575.61|25575.61|0
1614183320000|2021-02-24 16:15:20|25579.22|25579.22|25588.37|25588.37|25588.37|25588.37|25579.22|25579.22|0
1614183330000|2021-02-24 16:15:30|25589.15|25589.15|25592.6|25592.6|25592.6|25592.6|25589.15|25589.15|0
1614183340000|2021-02-24 16:15:40|25592.64|25592.64|25594.21|25594.21|25594.21|25594.21|25592.64|25592.64|0
1614183350000|2021-02-24 16:15:50|25593.43|25593.43|25593.43|25593.43|25593.43|25593.43|25593.43|25593.43|0
1614183360000|2021-02-24 16:16:00|25594.21|25594.21|25600|25600|25600|25600|25594.21|25594.21|0
1614183370000|2021-02-24 16:16:10|25601.38|25601.38|25606.26|25606.26|25606.26|25606.26|25599.82|25599.82|0
1614183380000|2021-02-24 16:16:20|25606.45|25606.45|25606.93|25606.93|25606.93|25606.93|25602.91|25602.91|0
1614183390000|2021-02-24 16:16:30|25606.14|25606.14|25609.88|25609.88|25611.26|25611.26|25606.14|25606.14|0
1614183400000|2021-02-24 16:16:40|25610.56|25610.56|25606.5|25606.5|25610.56|25610.56|25606.43|25606.43|0
1614183410000|2021-02-24 16:16:50|25607.88|25607.88|25606.61|25606.61|25607.88|25607.88|25605.05|25605.05|0
1614183420000|2021-02-24 16:17:00|25609.32|25609.32|25607.76|25607.76|25609.82|25609.82|25607.76|25607.76|0
1614183430000|2021-02-24 16:17:10|25609.15|25609.15|25603.5|25603.5|25611.22|25611.22|25603.5|25603.5|0
1614183440000|2021-02-24 16:17:20|25603.36|25603.36|25601.97|25601.97|25603.36|25603.36|25601.97|25601.97|0
1614183450000|2021-02-24 16:17:30|25601.19|25601.19|25598.11|25598.11|25601.19|25601.19|25597.32|25597.32|0
1614183460000|2021-02-24 16:17:40|25599.68|25599.68|25602.44|25602.44|25602.44|25602.44|25599.68|25599.68|0
1614183470000|2021-02-24 16:17:50|25601.06|25601.06|25594.71|25594.71|25601.06|25601.06|25594.71|25594.71|0
1614183480000|2021-02-24 16:18:00|25594.78|25594.78|25593.31|25593.31|25594.78|25594.78|25592.77|25592.77|0
1614183490000|2021-02-24 16:18:10|25594.7|25594.7|25594.02|25594.02|25594.7|25594.7|25593.23|25593.23|0
1614183500000|2021-02-24 16:18:20|25594.24|25594.24|25595.57|25595.57|25595.57|25595.57|25594.24|25594.24|0
1614183520000|2021-02-24 16:18:40|25596.35|25596.35|25591.23|25591.23|25596.35|25596.35|25591.23|25591.23|0
1614183530000|2021-02-24 16:18:50|25589.91|25589.91|25589.77|25589.77|25589.91|25589.91|25589.77|25589.77|0
1614183540000|2021-02-24 16:19:00|25591.1|25591.1|25598.92|25598.92|25598.92|25598.92|25591.1|25591.1|0
1614183550000|2021-02-24 16:19:10|25599.71|25599.71|25601.5|25601.5|25603.1|25603.1|25599.71|25599.71|0
1614183560000|2021-02-24 16:19:20|25602.28|25602.28|25608.57|25608.57|25608.57|25608.57|25602.28|25602.28|0
1614183570000|2021-02-24 16:19:30|25610.73|25610.73|25608.25|25608.25|25613.88|25613.88|25608.25|25608.25|0
1614183580000|2021-02-24 16:19:40|25608.32|25608.32|25604.35|25604.35|25608.32|25608.32|25604.35|25604.35|0
1614183590000|2021-02-24 16:19:50|25604.58|25604.58|25602.55|25602.55|25604.58|25604.58|25602.55|25602.55|0
1614183600000|2021-02-24 16:20:00|25604.12|25604.12|25607.57|25607.57|25607.8|25607.8|25604.12|25604.12|0
1614183610000|2021-02-24 16:20:10|25608.35|25608.35|25615.1|25615.1|25617.83|25617.83|25607.57|25607.57|0
1614183620000|2021-02-24 16:20:20|25615.15|25615.15|25612.66|25612.66|25616.15|25616.15|25612.66|25612.66|0
1614183630000|2021-02-24 16:20:30|25614.04|25614.04|25610.38|25610.38|25614.04|25614.04|25609.96|25609.96|0
1614183640000|2021-02-24 16:20:40|25609.6|25609.6|25610.14|25610.14|25610.48|25610.48|25608.91|25608.91|0
1614183650000|2021-02-24 16:20:50|25608.76|25608.76|25613.41|25613.41|25613.41|25613.41|25608.76|25608.76|0
1614183660000|2021-02-24 16:21:00|25614.14|25614.14|25612.26|25612.26|25615.58|25615.58|25612.26|25612.26|0
1614183670000|2021-02-24 16:21:10|25611.58|25611.58|25617.68|25617.68|25617.68|25617.68|25611.58|25611.58|0
1614183680000|2021-02-24 16:21:20|25617.75|25617.75|25624.41|25624.41|25624.63|25624.63|25617.75|25617.75|0
1614183690000|2021-02-24 16:21:30|25621.7|25621.7|25624.24|25624.24|25624.24|25624.24|25618.71|25618.71|0
1614183700000|2021-02-24 16:21:40|25623.46|25623.46|25619.55|25619.55|25625.09|25625.09|25616.79|25616.79|0
1614183710000|2021-02-24 16:21:50|25618.77|25618.77|25616.9|25616.9|25618.77|25618.77|25616.67|25616.67|0
1614183720000|2021-02-24 16:22:00|25615.57|25615.57|25613.34|25613.34|25615.57|25615.57|25613.34|25613.34|0
1614183730000|2021-02-24 16:22:10|25613.39|25613.39|25615.74|25615.74|25616.16|25616.16|25613.39|25613.39|0
1614183740000|2021-02-24 16:22:20|25616.43|25616.43|25623.85|25623.85|25625.22|25625.22|25616.43|25616.43|0
1614183750000|2021-02-24 16:22:30|25623.16|25623.16|25619.71|25619.71|25623.8|25623.8|25619.71|25619.71|0
1614183760000|2021-02-24 16:22:40|25619.25|25619.25|25624.54|25624.54|25624.54|25624.54|25619.25|25619.25|0
1614183770000|2021-02-24 16:22:50|25623.75|25623.75|25619.5|25619.5|25623.75|25623.75|25618.12|25618.12|0
1614183780000|2021-02-24 16:23:00|25620.88|25620.88|25626.42|25626.42|25626.42|25626.42|25618.72|25618.72|0
1614183790000|2021-02-24 16:23:10|25627.2|25627.2|25628.17|25628.17|25629.52|25629.52|25627.14|25627.14|0
1614183800000|2021-02-24 16:23:20|25626.84|25626.84|25622.51|25622.51|25626.84|25626.84|25622.34|25622.34|0
1614183810000|2021-02-24 16:23:30|25623.3|25623.3|25633.19|25633.19|25633.19|25633.19|25623.3|25623.3|0
1614183820000|2021-02-24 16:23:40|25631.86|25631.86|25626.96|25626.96|25631.86|25631.86|25626.2|25626.2|0
1614183830000|2021-02-24 16:23:50|25626.74|25626.74|25633.52|25633.52|25633.58|25633.58|25626.74|25626.74|0
1614183840000|2021-02-24 16:24:00|25634.84|25634.84|25633.56|25633.56|25637.05|25637.05|25633.56|25633.56|0
1614183850000|2021-02-24 16:24:10|25633.78|25633.78|25633.78|25633.78|25633.78|25633.78|25633.78|25633.78|0
1614183860000|2021-02-24 16:24:20|25633.55|25633.55|25630.03|25630.03|25633.58|25633.58|25630.03|25630.03|0
1614183870000|2021-02-24 16:24:30|25627.58|25627.58|25629.05|25629.05|25629.05|25629.05|25625.79|25625.79|0
1614183880000|2021-02-24 16:24:40|25630.62|25630.62|25632.63|25632.63|25634.2|25634.2|25630.62|25630.62|0
1614183890000|2021-02-24 16:24:50|25634.02|25634.02|25638.39|25638.39|25638.44|25638.44|25633.56|25633.56|0
1614183900000|2021-02-24 16:25:00|25638.44|25638.44|25637.36|25637.36|25638.44|25638.44|25626.33|25626.33|0
1614183910000|2021-02-24 16:25:10|25637.58|25637.58|25650.8|25650.8|25650.8|25650.8|25637.4|25637.4|0
1614183920000|2021-02-24 16:25:20|25653.56|25653.56|25663.29|25663.29|25663.75|25663.75|25653.56|25653.56|0
1614183930000|2021-02-24 16:25:30|25663.99|25663.99|25665.29|25665.29|25670.7|25670.7|25663.99|25663.99|0
1614183940000|2021-02-24 16:25:40|25665.34|25665.34|25668.57|25668.57|25668.57|25668.57|25661.19|25661.19|0
1614183950000|2021-02-24 16:25:50|25667.24|25667.24|25664.08|25664.08|25672.3|25672.3|25664.08|25664.08|0
1614183960000|2021-02-24 16:26:00|25659.84|25659.84|25661.8|25661.8|25661.84|25661.84|25656.06|25656.06|0
1614183970000|2021-02-24 16:26:10|25661.84|25661.84|25657.81|25657.81|25661.84|25661.84|25657.54|25657.54|0
1614183980000|2021-02-24 16:26:20|25656.48|25656.48|25656.48|25656.48|25658.05|25658.05|25655.8|25655.8|0
1614183990000|2021-02-24 16:26:30|25656.35|25656.35|25650.67|25650.67|25656.35|25656.35|25650.67|25650.67|0
1614184000000|2021-02-24 16:26:40|25650.44|25650.44|25642.75|25642.75|25650.44|25650.44|25642.75|25642.75|0
1614184010000|2021-02-24 16:26:50|25639.26|25639.26|25640.92|25640.92|25643.46|25643.46|25639.26|25639.26|0
1614184020000|2021-02-24 16:27:00|25640.96|25640.96|25636.68|25636.68|25642.34|25642.34|25636.68|25636.68|0
1614184030000|2021-02-24 16:27:10|25638.25|25638.25|25638.3|25638.3|25638.3|25638.3|25635.35|25635.35|0
1614184040000|2021-02-24 16:27:20|25639.62|25639.62|25643.19|25643.19|25643.29|25643.29|25636.92|25636.92|0
1614184050000|2021-02-24 16:27:30|25645.85|25645.85|25647.85|25647.85|25648.7|25648.7|25645.85|25645.85|0
1614184060000|2021-02-24 16:27:40|25647.92|25647.92|25636.04|25636.04|25647.92|25647.92|25634.72|25634.72|0
1614184070000|2021-02-24 16:27:50|25637.42|25637.42|25645.99|25645.99|25646.67|25646.67|25637.42|25637.42|0
1614184080000|2021-02-24 16:28:00|25647.37|25647.37|25645.99|25645.99|25647.37|25647.37|25645.99|25645.99|0
1614184090000|2021-02-24 16:28:10|25645.3|25645.3|25637.01|25637.01|25645.3|25645.3|25637.01|25637.01|0
1614184100000|2021-02-24 16:28:20|25636.32|25636.32|25640.18|25640.18|25643|25643|25635.63|25635.63|0
1614184110000|2021-02-24 16:28:30|25640.05|25640.05|25636.66|25636.66|25640.28|25640.28|25635.27|25635.27|0
1614184120000|2021-02-24 16:28:40|25639.31|25639.31|25640.73|25640.73|25640.73|25640.73|25639.31|25639.31|0
1614184130000|2021-02-24 16:28:50|25639.72|25639.72|25641.05|25641.05|25641.83|25641.83|25639.72|25639.72|0
1614184140000|2021-02-24 16:29:00|25639.72|25639.72|25636.46|25636.46|25640.83|25640.83|25636.46|25636.46|0
1614184150000|2021-02-24 16:29:10|25639.22|25639.22|25636.18|25636.18|25641.06|25641.06|25636.14|25636.14|0
1614184160000|2021-02-24 16:29:20|25634.81|25634.81|25637.65|25637.65|25637.65|25637.65|25634.81|25634.81|0
1614184170000|2021-02-24 16:29:30|25636.96|25636.96|25640.25|25640.25|25640.69|25640.69|25635.62|25635.62|0
1614184180000|2021-02-24 16:29:40|25639.56|25639.56|25633.66|25633.66|25639.56|25639.56|25633.59|25633.59|0
1614184190000|2021-02-24 16:29:50|25635.04|25635.04|25641.02|25641.02|25641.02|25641.02|25631.45|25631.45|0
1614240900000|2021-02-25 08:15:00|26020.45|26020.45|26026.95|26026.95|26026.95|26026.95|26017.7|26017.7|0
1614240910000|2021-02-25 08:15:10|26027.63|26027.63|26040.71|26040.71|26040.71|26040.71|26027.63|26027.63|0
1614240920000|2021-02-25 08:15:20|26040.04|26040.04|26044.24|26044.24|26048.52|26048.52|26040.04|26040.04|0
1614240930000|2021-02-25 08:15:30|26044.17|26044.17|26072.73|26072.73|26072.73|26072.73|26043.73|26043.73|0
1614240940000|2021-02-25 08:15:40|26074.1|26074.1|26082.24|26082.24|26086.98|26086.98|26073.41|26073.41|0
1614240950000|2021-02-25 08:15:50|26082.17|26082.17|26085.85|26085.85|26087.47|26087.47|26082.17|26082.17|0
1614240960000|2021-02-25 08:16:00|26079.64|26079.64|26076.18|26076.18|26079.64|26079.64|26072.35|26072.35|0
1614240970000|2021-02-25 08:16:10|26073.05|26073.05|26093.32|26093.32|26093.32|26093.32|26073.05|26073.05|0
1614240980000|2021-02-25 08:16:20|26091.95|26091.95|26081.39|26081.39|26091.95|26091.95|26078.68|26078.68|0
1614240990000|2021-02-25 08:16:30|26077.95|26077.95|26096.92|26096.92|26096.92|26096.92|26077.95|26077.95|0
1614241000000|2021-02-25 08:16:40|26098.49|26098.49|26094.34|26094.34|26098.49|26098.49|26094.34|26094.34|0
1614241010000|2021-02-25 08:16:50|26093.65|26093.65|26092.96|26092.96|26093.65|26093.65|26092.96|26092.96|0
1614241020000|2021-02-25 08:17:00|26091.58|26091.58|26041.53|26041.53|26093.3|26093.3|26039.97|26039.97|0
1614241030000|2021-02-25 08:17:10|26043.5|26043.5|26042.48|26042.48|26051.75|26051.75|26041.15|26041.15|0
1614241040000|2021-02-25 08:17:20|26038.35|26038.35|26049.49|26049.49|26050.81|26050.81|26038.35|26038.35|0
1614241050000|2021-02-25 08:17:30|26045.34|26045.34|26027.25|26027.25|26045.34|26045.34|26024.69|26024.69|0
1614241060000|2021-02-25 08:17:40|26030.01|26030.01|26021.58|26021.58|26036.92|26036.92|26021.58|26021.58|0
1614241070000|2021-02-25 08:17:50|26020.61|26020.61|26022.66|26022.66|26024.04|26024.04|26015.37|26015.37|0
1614241080000|2021-02-25 08:18:00|26017.54|26017.54|26003.24|26003.24|26018.88|26018.88|26003.24|26003.24|0
1614241090000|2021-02-25 08:18:10|26000.48|26000.48|26022.47|26022.47|26022.47|26022.47|26000.48|26000.48|0
1614241100000|2021-02-25 08:18:20|26021.15|26021.15|26008.63|26008.63|26021.15|26021.15|26008.63|26008.63|0
1614241110000|2021-02-25 08:18:30|26007.31|26007.31|26004.87|26004.87|26010.08|26010.08|26000.74|26000.74|0
1614241120000|2021-02-25 08:18:40|26006.44|26006.44|26000.01|26000.01|26008.01|26008.01|26000.01|26000.01|0
1614241130000|2021-02-25 08:18:50|25997.26|25997.26|26006.25|26006.25|26006.25|26006.25|25997.26|25997.26|0
1614241140000|2021-02-25 08:19:00|26006.94|26006.94|25995.57|25995.57|26009.59|26009.59|25994.24|25994.24|0
1614241150000|2021-02-25 08:19:10|25996.35|25996.35|25972.46|25972.46|25996.35|25996.35|25971.35|25971.35|0
1614241160000|2021-02-25 08:19:20|25972.23|25972.23|25963.84|25963.84|25972.23|25972.23|25963.84|25963.84|0
1614241170000|2021-02-25 08:19:30|25963.62|25963.62|25948.28|25948.28|25963.62|25963.62|25948.28|25948.28|0
1614241180000|2021-02-25 08:19:40|25952.44|25952.44|25960.7|25960.7|25960.7|25960.7|25950.46|25950.46|0
1614241190000|2021-02-25 08:19:50|25962.03|25962.03|25979.43|25979.43|25980.66|25980.66|25962.03|25962.03|0
1614241200000|2021-02-25 08:20:00|25974.73|25974.73|25971.79|25971.79|25974.73|25974.73|25960.43|25960.43|0
1614241210000|2021-02-25 08:20:10|25973.86|25973.86|25975.29|25975.29|25975.29|25975.29|25970.57|25970.57|0
1614241220000|2021-02-25 08:20:20|25974.5|25974.5|25968.4|25968.4|25974.5|25974.5|25968.4|25968.4|0
1614241230000|2021-02-25 08:20:30|25969.97|25969.97|25969.31|25969.31|25970.65|25970.65|25969.09|25969.09|0
1614241240000|2021-02-25 08:20:40|25969.52|25969.52|25974.6|25974.6|25974.6|25974.6|25969.52|25969.52|0
1614241250000|2021-02-25 08:20:50|25975.29|25975.29|26007.86|26007.86|26007.86|26007.86|25975.29|25975.29|0
1614241260000|2021-02-25 08:21:00|26006.54|26006.54|26004.66|26004.66|26008.01|26008.01|26002.86|26002.86|0
1614241270000|2021-02-25 08:21:10|26002.3|26002.3|26005.22|26005.22|26006.46|26006.46|25999.95|25999.95|0
1614241280000|2021-02-25 08:21:20|26006.6|26006.6|26015.97|26015.97|26016.82|26016.82|26000.91|26000.91|0
1614241290000|2021-02-25 08:21:30|26019.1|26019.1|26034.73|26034.73|26034.73|26034.73|26019.1|26019.1|0
1614241300000|2021-02-25 08:21:40|26033.35|26033.35|26033.6|26033.6|26034.92|26034.92|26030.59|26030.59|0
1614241310000|2021-02-25 08:21:50|26032.91|26032.91|26026.13|26026.13|26032.91|26032.91|26026.13|26026.13|0
1614241320000|2021-02-25 08:22:00|26030.11|26030.11|26026.87|26026.87|26031.43|26031.43|26026.19|26026.19|0
1614241330000|2021-02-25 08:22:10|26026.19|26026.19|26025.96|26025.96|26026.19|26026.19|26020.55|26020.55|0
1614241340000|2021-02-25 08:22:20|26027.53|26027.53|26036.95|26036.95|26036.95|26036.95|26027.53|26027.53|0
1614241350000|2021-02-25 08:22:30|26041.1|26041.1|26047.86|26047.86|26047.86|26047.86|26041.1|26041.1|0
1614241360000|2021-02-25 08:22:40|26047.07|26047.07|26047.08|26047.08|26053.56|26053.56|26047.07|26047.07|0
1614241370000|2021-02-25 08:22:50|26047.77|26047.77|26047.04|26047.04|26050.66|26050.66|26047.04|26047.04|0
1614241380000|2021-02-25 08:23:00|26047.08|26047.08|26043.65|26043.65|26049.34|26049.34|26042.27|26042.27|0
1614241390000|2021-02-25 08:23:10|26039.67|26039.67|26042.15|26042.15|26042.17|26042.17|26032.38|26032.38|0
1614241400000|2021-02-25 08:23:20|26044.51|26044.51|26043.82|26043.82|26045.19|26045.19|26043.82|26043.82|0
1614241410000|2021-02-25 08:23:30|26044.51|26044.51|26066.77|26066.77|26066.77|26066.77|26044.37|26044.37|0
1614241420000|2021-02-25 08:23:40|26066.08|26066.08|26069.37|26069.37|26069.37|26069.37|26066.08|26066.08|0
1614241430000|2021-02-25 08:23:50|26069.71|26069.71|26071.88|26071.88|26076.71|26076.71|26067.85|26067.85|0
1614241440000|2021-02-25 08:24:00|26073.27|26073.27|26081.16|26081.16|26081.16|26081.16|26073.27|26073.27|0
1614241450000|2021-02-25 08:24:10|26081.85|26081.85|26081.48|26081.48|26083.29|26083.29|26080.16|26080.16|0
1614241460000|2021-02-25 08:24:20|26084.62|26084.62|26089.97|26089.97|26092.96|26092.96|26084.62|26084.62|0
1614241470000|2021-02-25 08:24:30|26094.12|26094.12|26092.7|26092.7|26094.12|26094.12|26089.6|26089.6|0
1614241480000|2021-02-25 08:24:40|26091.32|26091.32|26080.66|26080.66|26091.32|26091.32|26079.88|26079.88|0
1614241490000|2021-02-25 08:24:50|26081.99|26081.99|26097.79|26097.79|26097.93|26097.93|26081.99|26081.99|0
1614241500000|2021-02-25 08:25:00|26098.68|26098.68|26097.19|26097.19|26099.12|26099.12|26095.18|26095.18|0
1614241510000|2021-02-25 08:25:10|26097.98|26097.98|26116.24|26116.24|26117.75|26117.75|26097.98|26097.98|0
1614241520000|2021-02-25 08:25:20|26117.62|26117.62|26111.42|26111.42|26118.94|26118.94|26107.4|26107.4|0
1614241530000|2021-02-25 08:25:30|26108.28|26108.28|26106.84|26106.84|26110.63|26110.63|26103.66|26103.66|0
1614241540000|2021-02-25 08:25:40|26107.53|26107.53|26098.67|26098.67|26111.44|26111.44|26098.67|26098.67|0
1614241550000|2021-02-25 08:25:50|26099.36|26099.36|26097.82|26097.82|26099.36|26099.36|26097.82|26097.82|0
1614241560000|2021-02-25 08:26:00|26097.16|26097.16|26097.4|26097.4|26099.75|26099.75|26097.02|26097.02|0
1614241570000|2021-02-25 08:26:10|26100.16|26100.16|26097.3|26097.3|26101.54|26101.54|26097.11|26097.11|0
1614241580000|2021-02-25 08:26:20|26098.67|26098.67|26101.71|26101.71|26101.71|26101.71|26097.1|26097.1|0
1614241590000|2021-02-25 08:26:30|26101.02|26101.02|26102.8|26102.8|26109.86|26109.86|26099.46|26099.46|0
1614241600000|2021-02-25 08:26:40|26103.49|26103.49|26103.49|26103.49|26104.18|26104.18|26103.49|26103.49|0
1614241610000|2021-02-25 08:26:50|26104.18|26104.18|26112.94|26112.94|26112.94|26112.94|26104.18|26104.18|0
1614241620000|2021-02-25 08:27:00|26114.72|26114.72|26110.96|26110.96|26120.16|26120.16|26110.83|26110.83|0
1614241630000|2021-02-25 08:27:10|26110.9|26110.9|26129.55|26129.55|26129.55|26129.55|26109.95|26109.95|0
1614241640000|2021-02-25 08:27:20|26128.77|26128.77|26126.69|26126.69|26128.77|26128.77|26124.63|26124.63|0
1614241650000|2021-02-25 08:27:30|26130.84|26130.84|26123.64|26123.64|26131.32|26131.32|26123.64|26123.64|0
1614241660000|2021-02-25 08:27:40|26122.95|26122.95|26130.4|26130.4|26130.4|26130.4|26117.39|26117.39|0
1614241670000|2021-02-25 08:27:50|26129.62|26129.62|26127.65|26127.65|26132.43|26132.43|26127.65|26127.65|0
1614241680000|2021-02-25 08:28:00|26126.87|26126.87|26119.8|26119.8|26126.87|26126.87|26119.11|26119.11|0
1614241690000|2021-02-25 08:28:10|26118.23|26118.23|26122.37|26122.37|26122.37|26122.37|26117.95|26117.95|0
1614241700000|2021-02-25 08:28:20|26123.74|26123.74|26120.97|26120.97|26125.63|26125.63|26120.28|26120.28|0
1614241710000|2021-02-25 08:28:30|26129.84|26129.84|26127.3|26127.3|26129.84|26129.84|26125.92|26125.92|0
1614241720000|2021-02-25 08:28:40|26127.99|26127.99|26132.17|26132.17|26136.96|26136.96|26127.99|26127.99|0
1614241730000|2021-02-25 08:28:50|26130.79|26130.79|26129.41|26129.41|26130.79|26130.79|26129.41|26129.41|0
1614241740000|2021-02-25 08:29:00|26129.18|26129.18|26122.85|26122.85|26130.34|26130.34|26109.56|26109.56|0
1614241750000|2021-02-25 08:29:10|26123.54|26123.54|26119.79|26119.79|26123.54|26123.54|26115.7|26115.7|0
1614241760000|2021-02-25 08:29:20|26118.47|26118.47|26121.04|26121.04|26121.04|26121.04|26115.18|26115.18|0
1614241770000|2021-02-25 08:29:30|26121.72|26121.72|26123.05|26123.05|26123.05|26123.05|26120.3|26120.3|0
1614241780000|2021-02-25 08:29:40|26123.28|26123.28|26128.77|26128.77|26130.44|26130.44|26123.28|26123.28|0
1614241790000|2021-02-25 08:29:50|26127.39|26127.39|26127.39|26127.39|26127.39|26127.39|26127.39|26127.39|0
1614241800000|2021-02-25 08:30:00|26127.61|26127.61|26126.02|26126.02|26128.3|26128.3|26123.43|26123.43|0
1614241810000|2021-02-25 08:30:10|26126.81|26126.81|26127.35|26127.35|26127.35|26127.35|26125.48|26125.48|0
1614241820000|2021-02-25 08:30:20|26131.57|26131.57|26128.61|26128.61|26133.18|26133.18|26127.29|26127.29|0
1614241830000|2021-02-25 08:30:30|26131.4|26131.4|26133.13|26133.13|26133.68|26133.68|26130.55|26130.55|0
1614241840000|2021-02-25 08:30:40|26135.9|26135.9|26133.73|26133.73|26135.9|26135.9|26133.73|26133.73|0
1614241850000|2021-02-25 08:30:50|26131.38|26131.38|26132.52|26132.52|26133.83|26133.83|26125.75|26125.75|0
1614241860000|2021-02-25 08:31:00|26132.66|26132.66|26128.52|26128.52|26132.66|26132.66|26128.52|26128.52|0
1614241870000|2021-02-25 08:31:10|26127.74|26127.74|26121.26|26121.26|26127.74|26127.74|26121.26|26121.26|0
1614241880000|2021-02-25 08:31:20|26121.95|26121.95|26119.1|26119.1|26123.33|26123.33|26119.1|26119.1|0
1614241890000|2021-02-25 08:31:30|26120.67|26120.67|26115.66|26115.66|26120.67|26120.67|26115.66|26115.66|0
1614241900000|2021-02-25 08:31:40|26114.28|26114.28|26102.16|26102.16|26114.28|26114.28|26101.95|26101.95|0
1614241910000|2021-02-25 08:31:50|26100.83|26100.83|26094.22|26094.22|26100.83|26100.83|26087.84|26087.84|0
1614241920000|2021-02-25 08:32:00|26094.15|26094.15|26070.9|26070.9|26094.15|26094.15|26070.9|26070.9|0
1614241930000|2021-02-25 08:32:10|26069.53|26069.53|26065.28|26065.28|26070.9|26070.9|26062.34|26062.34|0
1614241940000|2021-02-25 08:32:20|26065.97|26065.97|26067.35|26067.35|26067.35|26067.35|26065.97|26065.97|0
1614241950000|2021-02-25 08:32:30|26066.66|26066.66|26051.82|26051.82|26071.18|26071.18|26051.82|26051.82|0
1614241960000|2021-02-25 08:32:40|26052.51|26052.51|26046.24|26046.24|26052.51|26052.51|26046.24|26046.24|0
1614241970000|2021-02-25 08:32:50|26042.61|26042.61|26018.01|26018.01|26042.61|26042.61|26012.62|26012.62|0
1614241980000|2021-02-25 08:33:00|26026.35|26026.35|26047.09|26047.09|26047.09|26047.09|26026.35|26026.35|0
1614241990000|2021-02-25 08:33:10|26046.4|26046.4|26042.39|26042.39|26047.09|26047.09|26041.2|26041.2|0
1614242000000|2021-02-25 08:33:20|26041.01|26041.01|26048.23|26048.23|26049.35|26049.35|26041.01|26041.01|0
1614242010000|2021-02-25 08:33:30|26045.48|26045.48|26043.95|26043.95|26046.76|26046.76|26041.3|26041.3|0
1614242020000|2021-02-25 08:33:40|26045.28|26045.28|26051.53|26051.53|26054.42|26054.42|26045.28|26045.28|0
1614242030000|2021-02-25 08:33:50|26054.29|26054.29|26057.42|26057.42|26058.09|26058.09|26052.97|26052.97|0
1614242040000|2021-02-25 08:34:00|26056.09|26056.09|26056.09|26056.09|26056.09|26056.09|26053.44|26053.44|0
1614242050000|2021-02-25 08:34:10|26056.03|26056.03|26055.57|26055.57|26057.35|26057.35|26055.57|26055.57|0
1614242060000|2021-02-25 08:34:20|26057.14|26057.14|26051.86|26051.86|26060.98|26060.98|26051.17|26051.17|0
1614242070000|2021-02-25 08:34:30|26050.54|26050.54|26043.41|26043.41|26050.54|26050.54|26043.41|26043.41|0
1614242080000|2021-02-25 08:34:40|26042.04|26042.04|26031.67|26031.67|26042.04|26042.04|26031.67|26031.67|0
1614242090000|2021-02-25 08:34:50|26033|26033|26033.04|26033.04|26033.68|26033.68|26033|26033|0
1614242100000|2021-02-25 08:35:00|26035.69|26035.69|26036.18|26036.18|26041.8|26041.8|26031.93|26031.93|0
1614242110000|2021-02-25 08:35:10|26033.53|26033.53|26036.01|26036.01|26036.01|26036.01|26028.76|26028.76|0
1614242120000|2021-02-25 08:35:20|26035.56|26035.56|26038.27|26038.27|26039.53|26039.53|26034.65|26034.65|0
1614242130000|2021-02-25 08:35:30|26037.49|26037.49|26034.79|26034.79|26038.81|26038.81|26034.57|26034.57|0
1614242140000|2021-02-25 08:35:40|26032.02|26032.02|26019.99|26019.99|26032.02|26032.02|26015.86|26015.86|0
1614242150000|2021-02-25 08:35:50|26018.61|26018.61|26017.07|26017.07|26019.57|26019.57|26013.54|26013.54|0
1614242160000|2021-02-25 08:36:00|26018.64|26018.64|26017.17|26017.17|26020.7|26020.7|26017.17|26017.17|0
1614242170000|2021-02-25 08:36:10|26017.29|26017.29|26021.8|26021.8|26023.18|26023.18|26017.29|26017.29|0
1614242180000|2021-02-25 08:36:20|26032.12|26032.12|26043.78|26043.78|26045.15|26045.15|26032.12|26032.12|0
1614242190000|2021-02-25 08:36:30|26044.23|26044.23|26045.61|26045.61|26046.88|26046.88|26044.23|26044.23|0
1614242200000|2021-02-25 08:36:40|26044.83|26044.83|26040.49|26040.49|26044.83|26044.83|26040.49|26040.49|0
1614242210000|2021-02-25 08:36:50|26040.27|26040.27|26041.74|26041.74|26042.52|26042.52|26039.48|26039.48|0
1614242220000|2021-02-25 08:37:00|26045.89|26045.89|26030.36|26030.36|26049.32|26049.32|26030.36|26030.36|0
1614242230000|2021-02-25 08:37:10|26031.14|26031.14|26031.68|26031.68|26035.78|26035.78|26031.14|26031.14|0
1614242240000|2021-02-25 08:37:20|26031.46|26031.46|26028.49|26028.49|26031.46|26031.46|26028.49|26028.49|0
1614242250000|2021-02-25 08:37:30|26028.27|26028.27|26030.19|26030.19|26030.19|26030.19|26028.27|26028.27|0
1614242260000|2021-02-25 08:37:40|26024.81|26024.81|26024.92|26024.92|26025.52|26025.52|26024.14|26024.14|0
1614242270000|2021-02-25 08:37:50|26025.71|26025.71|26024.33|26024.33|26025.71|26025.71|26024.33|26024.33|0
1614242280000|2021-02-25 08:38:00|26025.9|26025.9|26027.08|26027.08|26027.08|26027.08|26024.33|26024.33|0
1614242290000|2021-02-25 08:38:10|26028.46|26028.46|26028.81|26028.81|26030.78|26030.78|26028.46|26028.46|0
1614242300000|2021-02-25 08:38:20|26029.04|26029.04|26041.3|26041.3|26041.3|26041.3|26029.04|26029.04|0
1614242310000|2021-02-25 08:38:30|26043.95|26043.95|26046.42|26046.42|26046.72|26046.72|26043.95|26043.95|0
1614242320000|2021-02-25 08:38:40|26050.4|26050.4|26051.22|26051.22|26052.01|26052.01|26050.4|26050.4|0
1614242330000|2021-02-25 08:38:50|26052.79|26052.79|26052.79|26052.79|26052.79|26052.79|26052.79|26052.79|0
1614242340000|2021-02-25 08:39:00|26051.41|26051.41|26043.7|26043.7|26051.41|26051.41|26043.7|26043.7|0
1614242350000|2021-02-25 08:39:10|26041.45|26041.45|26038.4|26038.4|26041.63|26041.63|26038.4|26038.4|0
1614242360000|2021-02-25 08:39:20|26041.1|26041.1|26047.17|26047.17|26047.49|26047.49|26041.1|26041.1|0
1614242370000|2021-02-25 08:39:30|26048.73|26048.73|26063.63|26063.63|26063.63|26063.63|26048.73|26048.73|0
1614242380000|2021-02-25 08:39:40|26064.08|26064.08|26089.77|26089.77|26093.07|26093.07|26064.08|26064.08|0
1614242390000|2021-02-25 08:39:50|26091.34|26091.34|26100.47|26100.47|26101.14|26101.14|26091.27|26091.27|0
1614242400000|2021-02-25 08:40:00|26096.44|26096.44|26096.44|26096.44|26096.44|26096.44|26096.44|26096.44|0
1614242410000|2021-02-25 08:40:10|26097.76|26097.76|26113.36|26113.36|26113.61|26113.61|26097.76|26097.76|0
1614242420000|2021-02-25 08:40:20|26113.5|26113.5|26122.68|26122.68|26124.25|26124.25|26113.5|26113.5|0
1614242430000|2021-02-25 08:40:30|26121.31|26121.31|26122.89|26122.89|26122.95|26122.95|26119.92|26119.92|0
1614242440000|2021-02-25 08:40:40|26120.24|26120.24|26128.59|26128.59|26128.59|26128.59|26120.24|26120.24|0
1614242450000|2021-02-25 08:40:50|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|26127.2|26127.2|0
1614242460000|2021-02-25 08:41:00|26128.39|26128.39|26131.75|26131.75|26133.31|26133.31|26128.39|26128.39|0
1614242470000|2021-02-25 08:41:10|26128.98|26128.98|26128.29|26128.29|26128.98|26128.98|26126.23|26126.23|0
1614242480000|2021-02-25 08:41:20|26133.28|26133.28|26136.21|26136.21|26136.21|26136.21|26133.28|26133.28|0
1614242490000|2021-02-25 08:41:30|26137.59|26137.59|26138.32|26138.32|26138.32|26138.32|26136.21|26136.21|0
1614242500000|2021-02-25 08:41:40|26138.26|26138.26|26140.81|26140.81|26140.81|26140.81|26138.26|26138.26|0
1614242510000|2021-02-25 08:41:50|26141.6|26141.6|26150.43|26150.43|26150.43|26150.43|26141.6|26141.6|0
1614242520000|2021-02-25 08:42:00|26150.2|26150.2|26140.29|26140.29|26150.2|26150.2|26140.29|26140.29|0
1614242530000|2021-02-25 08:42:10|26141.67|26141.67|26148.18|26148.18|26148.84|26148.84|26141.67|26141.67|0
1614242540000|2021-02-25 08:42:20|26149.51|26149.51|26150.88|26150.88|26151.57|26151.57|26149.51|26149.51|0
1614242550000|2021-02-25 08:42:30|26150.2|26150.2|26153.14|26153.14|26153.14|26153.14|26150.2|26150.2|0
1614242560000|2021-02-25 08:42:40|26152.36|26152.36|26155.1|26155.1|26157.85|26157.85|26152.36|26152.36|0
1614242570000|2021-02-25 08:42:50|26155.04|26155.04|26155.04|26155.04|26155.04|26155.04|26155.04|26155.04|0
1614242580000|2021-02-25 08:43:00|26154.25|26154.25|26164.74|26164.74|26164.74|26164.74|26154.25|26154.25|0
1614242590000|2021-02-25 08:43:10|26163.17|26163.17|26165.98|26165.98|26165.98|26165.98|26163.17|26163.17|0
1614242600000|2021-02-25 08:43:20|26164.61|26164.61|26144.69|26144.69|26164.61|26164.61|26144.69|26144.69|0
1614242610000|2021-02-25 08:43:30|26145.47|26145.47|26146.06|26146.06|26146.16|26146.16|26144.59|26144.59|0
1614242620000|2021-02-25 08:43:40|26146.16|26146.16|26141.9|26141.9|26146.16|26146.16|26141.4|26141.4|0
1614242630000|2021-02-25 08:43:50|26140.52|26140.52|26132.65|26132.65|26140.52|26140.52|26132.65|26132.65|0
1614242640000|2021-02-25 08:44:00|26131.27|26131.27|26116.66|26116.66|26131.27|26131.27|26116.66|26116.66|0
1614242650000|2021-02-25 08:44:10|26115.1|26115.1|26091.5|26091.5|26115.1|26115.1|26091.5|26091.5|0
1614242660000|2021-02-25 08:44:20|26092.83|26092.83|26090.18|26090.18|26093.61|26093.61|26090.18|26090.18|0
1614242670000|2021-02-25 08:44:30|26092.24|26092.24|26087.4|26087.4|26092.24|26092.24|26086.71|26086.71|0
1614242680000|2021-02-25 08:44:40|26088.72|26088.72|26102.94|26102.94|26106.37|26106.37|26088.72|26088.72|0
1614242690000|2021-02-25 08:44:50|26102.71|26102.71|26102.57|26102.57|26103.89|26103.89|26101.14|26101.14|0
1614242700000|2021-02-25 08:45:00|26102.34|26102.34|26116|26116|26116|26116|26098.06|26098.06|0
1614242710000|2021-02-25 08:45:10|26118.65|26118.65|26119.55|26119.55|26119.55|26119.55|26118.65|26118.65|0
1614242720000|2021-02-25 08:45:20|26121.12|26121.12|26121.75|26121.75|26121.75|26121.75|26120.43|26120.43|0
1614242730000|2021-02-25 08:45:30|26122.54|26122.54|26126.96|26126.96|26126.96|26126.96|26122.54|26122.54|0
1614242740000|2021-02-25 08:45:40|26126.58|26126.58|26120.38|26120.38|26126.58|26126.58|26119|26119|0
1614242750000|2021-02-25 08:45:50|26120.52|26120.52|26124.2|26124.2|26124.2|26124.2|26120.52|26120.52|0
1614242760000|2021-02-25 08:46:00|26125.58|26125.58|26131.43|26131.43|26131.43|26131.43|26125.58|26125.58|0
1614242770000|2021-02-25 08:46:10|26134.3|26134.3|26134.3|26134.3|26135.68|26135.68|26134.3|26134.3|0
1614242780000|2021-02-25 08:46:20|26131.95|26131.95|26141|26141|26142.38|26142.38|26130.62|26130.62|0
1614242790000|2021-02-25 08:46:30|26139.67|26139.67|26137.9|26137.9|26139.72|26139.72|26135.6|26135.6|0
1614242800000|2021-02-25 08:46:40|26138.69|26138.69|26122.39|26122.39|26139.37|26139.37|26119.69|26119.69|0
1614242810000|2021-02-25 08:46:50|26122.44|26122.44|26127.95|26127.95|26127.95|26127.95|26122.44|26122.44|0
1614242820000|2021-02-25 08:47:00|26128.64|26128.64|26129.39|26129.39|26129.39|26129.39|26128.64|26128.64|0
1614242830000|2021-02-25 08:47:10|26129.61|26129.61|26128.98|26128.98|26129.61|26129.61|26128.29|26128.29|0
1614242840000|2021-02-25 08:47:20|26132.02|26132.02|26132.8|26132.8|26132.8|26132.8|26132.02|26132.02|0
1614242850000|2021-02-25 08:47:30|26134.86|26134.86|26136.1|26136.1|26136.2|26136.2|26134.86|26134.86|0
1614242860000|2021-02-25 08:47:40|26134.77|26134.77|26121.57|26121.57|26135.12|26135.12|26121.57|26121.57|0
1614242870000|2021-02-25 08:47:50|26123.14|26123.14|26121.27|26121.27|26123.49|26123.49|26121.14|26121.14|0
1614242880000|2021-02-25 08:48:00|26120.48|26120.48|26119.22|26119.22|26121.08|26121.08|26118.43|26118.43|0
1614242890000|2021-02-25 08:48:10|26117.83|26117.83|26115.12|26115.12|26117.83|26117.83|26114.34|26114.34|0
1614242900000|2021-02-25 08:48:20|26113.75|26113.75|26110.85|26110.85|26113.75|26113.75|26109.14|26109.14|0
1614242910000|2021-02-25 08:48:30|26109.47|26109.47|26108.95|26108.95|26109.47|26109.47|26108.95|26108.95|0
1614242920000|2021-02-25 08:48:40|26109.01|26109.01|26108.95|26108.95|26109.01|26109.01|26108.95|26108.95|0
1614242930000|2021-02-25 08:48:50|26109.63|26109.63|26111.01|26111.01|26111.01|26111.01|26109.63|26109.63|0
1614242940000|2021-02-25 08:49:00|26110.94|26110.94|26098.81|26098.81|26110.94|26110.94|26098.81|26098.81|0
1614242950000|2021-02-25 08:49:10|26098.12|26098.12|26110.53|26110.53|26110.53|26110.53|26098.12|26098.12|0
1614242960000|2021-02-25 08:49:20|26111.86|26111.86|26102.98|26102.98|26111.86|26111.86|26102.98|26102.98|0
1614242970000|2021-02-25 08:49:30|26100.6|26100.6|26096.6|26096.6|26100.6|26100.6|26095.23|26095.23|0
1614242980000|2021-02-25 08:49:40|26095.28|26095.28|26093.95|26093.95|26101.49|26101.49|26093.95|26093.95|0
1614242990000|2021-02-25 08:49:50|26096.99|26096.99|26103.84|26103.84|26103.84|26103.84|26096.99|26096.99|0
1614243000000|2021-02-25 08:50:00|26105.23|26105.23|26111.05|26111.05|26111.05|26111.05|26105.23|26105.23|0
1614243010000|2021-02-25 08:50:10|26112.43|26112.43|26115.35|26115.35|26115.35|26115.35|26112.43|26112.43|0
1614243020000|2021-02-25 08:50:20|26116.67|26116.67|26131.87|26131.87|26131.87|26131.87|26116.67|26116.67|0
1614243030000|2021-02-25 08:50:30|26134.52|26134.52|26133.19|26133.19|26135.89|26135.89|26133.19|26133.19|0
1614243040000|2021-02-25 08:50:40|26133.42|26133.42|26134.11|26134.11|26134.11|26134.11|26133.42|26133.42|0
1614243050000|2021-02-25 08:50:50|26134.17|26134.17|26134.98|26134.98|26135.66|26135.66|26134.09|26134.09|0
1614243060000|2021-02-25 08:51:00|26133.59|26133.59|26133.03|26133.03|26135.09|26135.09|26132.84|26132.84|0
1614243070000|2021-02-25 08:51:10|26134.4|26134.4|26133.74|26133.74|26135.09|26135.09|26131.57|26131.57|0
1614243080000|2021-02-25 08:51:20|26131.68|26131.68|26130.98|26130.98|26131.68|26131.68|26130.2|26130.2|0
1614243100000|2021-02-25 08:51:40|26127.54|26127.54|26123.23|26123.23|26127.54|26127.54|26122.89|26122.89|0
1614243110000|2021-02-25 08:51:50|26121.85|26121.85|26137.56|26137.56|26137.56|26137.56|26121.85|26121.85|0
1614243120000|2021-02-25 08:52:00|26137.7|26137.7|26147.04|26147.04|26148.61|26148.61|26137.7|26137.7|0
1614243130000|2021-02-25 08:52:10|26148.43|26148.43|26151.26|26151.26|26152.64|26152.64|26148.43|26148.43|0
1614243140000|2021-02-25 08:52:20|26150.62|26150.62|26146.25|26146.25|26150.62|26150.62|26145.8|26145.8|0
1614243150000|2021-02-25 08:52:30|26145.57|26145.57|26142.97|26142.97|26145.57|26145.57|26141.59|26141.59|0
1614243160000|2021-02-25 08:52:40|26141.58|26141.58|26146.96|26146.96|26149.32|26149.32|26141.13|26141.13|0
1614243170000|2021-02-25 08:52:50|26148.53|26148.53|26147.16|26147.16|26148.53|26148.53|26146.28|26146.28|0
1614243180000|2021-02-25 08:53:00|26147.84|26147.84|26155.07|26155.07|26156.39|26156.39|26147.84|26147.84|0
1614243190000|2021-02-25 08:53:10|26155.67|26155.67|26158.77|26158.77|26158.77|26158.77|26150.22|26150.22|0
1614243200000|2021-02-25 08:53:20|26157.2|26157.2|26157.79|26157.79|26159.41|26159.41|26155.73|26155.73|0
1614243210000|2021-02-25 08:53:30|26159.36|26159.36|26158.48|26158.48|26160.05|26160.05|26157.69|26157.69|0
1614243220000|2021-02-25 08:53:40|26159.86|26159.86|26159.26|26159.26|26159.86|26159.86|26158.48|26158.48|0
1614243230000|2021-02-25 08:53:50|26160.83|26160.83|26157.85|26157.85|26160.83|26160.83|26157.85|26157.85|0
1614243240000|2021-02-25 08:54:00|26157.17|26157.17|26159.68|26159.68|26159.68|26159.68|26156.22|26156.22|0
1614243250000|2021-02-25 08:54:10|26161.25|26161.25|26146.98|26146.98|26161.25|26161.25|26144.21|26144.21|0
1614243260000|2021-02-25 08:54:20|26146.32|26146.32|26143.29|26143.29|26146.32|26146.32|26143.29|26143.29|0
1614243270000|2021-02-25 08:54:30|26144.07|26144.07|26137.16|26137.16|26144.51|26144.51|26137.16|26137.16|0
1614243280000|2021-02-25 08:54:40|26135.05|26135.05|26133.8|26133.8|26135.83|26135.83|26124.72|26124.72|0
1614243290000|2021-02-25 08:54:50|26136.57|26136.57|26139.32|26139.32|26139.32|26139.32|26135|26135|0
1614243300000|2021-02-25 08:55:00|26139.54|26139.54|26148.68|26148.68|26148.68|26148.68|26139.54|26139.54|0
1614243310000|2021-02-25 08:55:10|26149.46|26149.46|26150.68|26150.68|26152.13|26152.13|26148.68|26148.68|0
1614243320000|2021-02-25 08:55:20|26149.36|26149.36|26149.19|26149.19|26150.74|26150.74|26149.19|26149.19|0
1614243330000|2021-02-25 08:55:30|26148.9|26148.9|26147.72|26147.72|26148.9|26148.9|26146.49|26146.49|0
1614243340000|2021-02-25 08:55:40|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|0
1614243350000|2021-02-25 08:55:50|26150.51|26150.51|26148.25|26148.25|26151.84|26151.84|26148.25|26148.25|0
1614243360000|2021-02-25 08:56:00|26145.26|26145.26|26140.09|26140.09|26145.26|26145.26|26135.58|26135.58|0
1614243370000|2021-02-25 08:56:10|26139.4|26139.4|26142.88|26142.88|26142.88|26142.88|26139.4|26139.4|0
1614243380000|2021-02-25 08:56:20|26144.26|26144.26|26136.32|26136.32|26144.26|26144.26|26136.32|26136.32|0
1614243390000|2021-02-25 08:56:30|26133.97|26133.97|26133.95|26133.95|26133.97|26133.97|26132.4|26132.4|0
1614243400000|2021-02-25 08:56:40|26133.16|26133.16|26136.14|26136.14|26136.6|26136.6|26133.16|26133.16|0
1614243410000|2021-02-25 08:56:50|26135.46|26135.46|26135.27|26135.27|26135.46|26135.46|26135.27|26135.27|0
1614243420000|2021-02-25 08:57:00|26136.6|26136.6|26141.59|26141.59|26143.62|26143.62|26136.6|26136.6|0
1614243430000|2021-02-25 08:57:10|26142.28|26142.28|26142.21|26142.21|26144.8|26144.8|26140.49|26140.49|0
1614243440000|2021-02-25 08:57:20|26141.93|26141.93|26139.57|26139.57|26141.93|26141.93|26136.14|26136.14|0
1614243450000|2021-02-25 08:57:30|26139.13|26139.13|26123.98|26123.98|26139.13|26139.13|26121.63|26121.63|0
1614243460000|2021-02-25 08:57:40|26125.55|26125.55|26126.78|26126.78|26127.56|26127.56|26125.55|26125.55|0
1614243470000|2021-02-25 08:57:50|26125.99|26125.99|26123.54|26123.54|26125.99|26125.99|26122.86|26122.86|0
1614243480000|2021-02-25 08:58:00|26124.23|26124.23|26128.03|26128.03|26128.03|26128.03|26116.81|26116.81|0
1614243490000|2021-02-25 08:58:10|26129.36|26129.36|26133.29|26133.29|26135.05|26135.05|26129.36|26129.36|0
1614243500000|2021-02-25 08:58:20|26134.07|26134.07|26132.5|26132.5|26134.07|26134.07|26132.5|26132.5|0
1614243510000|2021-02-25 08:58:30|26132.64|26132.64|26135.4|26135.4|26135.4|26135.4|26132.5|26132.5|0
1614243520000|2021-02-25 08:58:40|26134.61|26134.61|26130.79|26130.79|26134.61|26134.61|26130.79|26130.79|0
1614243530000|2021-02-25 08:58:50|26132.11|26132.11|26133.54|26133.54|26133.54|26133.54|26131.48|26131.48|0
1614243540000|2021-02-25 08:59:00|26135.6|26135.6|26122.59|26122.59|26135.6|26135.6|26122.59|26122.59|0
1614243550000|2021-02-25 08:59:10|26121.9|26121.9|26111.86|26111.86|26123.28|26123.28|26109.74|26109.74|0
1614243560000|2021-02-25 08:59:20|26110.49|26110.49|26097.27|26097.27|26110.94|26110.94|26097.27|26097.27|0
1614243570000|2021-02-25 08:59:30|26095.89|26095.89|26092.32|26092.32|26096.67|26096.67|26092.21|26092.21|0
1614243580000|2021-02-25 08:59:40|26092.23|26092.23|26090.77|26090.77|26092.23|26092.23|26087.84|26087.84|0
1614243590000|2021-02-25 08:59:50|26092.15|26092.15|26092.15|26092.15|26092.15|26092.15|26092.15|26092.15|0
1614243600000|2021-02-25 09:00:00|26090.77|26090.77|26085.84|26085.84|26090.77|26090.77|26085.15|26085.15|0
1614243610000|2021-02-25 09:00:10|26086.06|26086.06|26095.08|26095.08|26095.87|26095.87|26086.06|26086.06|0
1614243620000|2021-02-25 09:00:20|26095.87|26095.87|26094.32|26094.32|26095.87|26095.87|26094.32|26094.32|0
1614243630000|2021-02-25 09:00:30|26093.64|26093.64|26089.94|26089.94|26095.01|26095.01|26088.09|26088.09|0
1614243640000|2021-02-25 09:00:40|26090.4|26090.4|26090.69|26090.69|26090.69|26090.69|26090.4|26090.4|0
1614243650000|2021-02-25 09:00:50|26087.92|26087.92|26082.16|26082.16|26088.61|26088.61|26082.16|26082.16|0
1614243660000|2021-02-25 09:01:00|26080.34|26080.34|26082.03|26082.03|26083.89|26083.89|26080.34|26080.34|0
1614243670000|2021-02-25 09:01:10|26081.24|26081.24|26082.03|26082.03|26082.03|26082.03|26081.24|26081.24|0
1614243680000|2021-02-25 09:01:20|26081.58|26081.58|26055.67|26055.67|26081.58|26081.58|26053.76|26053.76|0
1614243690000|2021-02-25 09:01:30|26055.53|26055.53|26053.97|26053.97|26056.22|26056.22|26053.97|26053.97|0
1614243700000|2021-02-25 09:01:40|26052.64|26052.64|26060.9|26060.9|26060.9|26060.9|26052.64|26052.64|0
1614243710000|2021-02-25 09:01:50|26058.1|26058.1|26053.86|26053.86|26058.1|26058.1|26053.86|26053.86|0
1614243720000|2021-02-25 09:02:00|26055.19|26055.19|26064.12|26064.12|26070.93|26070.93|26055.19|26055.19|0
1614243730000|2021-02-25 09:02:10|26064.25|26064.25|26075.09|26075.09|26075.09|26075.09|26064.25|26064.25|0
1614243740000|2021-02-25 09:02:20|26073.72|26073.72|26074.69|26074.69|26074.69|26074.69|26072.33|26072.33|0
1614243750000|2021-02-25 09:02:30|26074.54|26074.54|26066.22|26066.22|26074.54|26074.54|26066.22|26066.22|0
1614243760000|2021-02-25 09:02:40|26064.84|26064.84|26049.1|26049.1|26064.84|26064.84|26049.1|26049.1|0
1614243770000|2021-02-25 09:02:50|26049.33|26049.33|26051.11|26051.11|26051.84|26051.84|26046.43|26046.43|0
1614243780000|2021-02-25 09:03:00|26055.26|26055.26|26072.17|26072.17|26072.36|26072.36|26055.26|26055.26|0
1614243790000|2021-02-25 09:03:10|26071.39|26071.39|26067.75|26067.75|26071.39|26071.39|26067.75|26067.75|0
1614243800000|2021-02-25 09:03:20|26068.44|26068.44|26065.29|26065.29|26068.44|26068.44|26065.29|26065.29|0
1614243810000|2021-02-25 09:03:30|26066.85|26066.85|26051.86|26051.86|26066.85|26066.85|26051|26051|0
1614243820000|2021-02-25 09:03:40|26050.53|26050.53|26046.54|26046.54|26050.53|26050.53|26041.43|26041.43|0
1614243830000|2021-02-25 09:03:50|26051.95|26051.95|26052|26052|26052|26052|26050.63|26050.63|0
1614243840000|2021-02-25 09:04:00|26050.62|26050.62|26050.91|26050.91|26052.28|26052.28|26049.29|26049.29|0
1614243850000|2021-02-25 09:04:10|26056.03|26056.03|26072.47|26072.47|26072.47|26072.47|26056.03|26056.03|0
1614243860000|2021-02-25 09:04:20|26071.09|26071.09|26054.01|26054.01|26071.09|26071.09|26054.01|26054.01|0
1614243870000|2021-02-25 09:04:30|26051.66|26051.66|26031.38|26031.38|26051.66|26051.66|26028.62|26028.62|0
1614243880000|2021-02-25 09:04:40|26032.17|26032.17|26026.02|26026.02|26032.17|26032.17|26026.02|26026.02|0
1614243890000|2021-02-25 09:04:50|26023.82|26023.82|26019.87|26019.87|26024.48|26024.48|26019.18|26019.18|0
1614243900000|2021-02-25 09:05:00|26017.1|26017.1|26016.7|26016.7|26017.1|26017.1|26013.31|26013.31|0
1614243910000|2021-02-25 09:05:10|26014.64|26014.64|26024.47|26024.47|26025.84|26025.84|26014.64|26014.64|0
1614243920000|2021-02-25 09:05:20|26026.04|26026.04|26034.86|26034.86|26034.86|26034.86|26026.04|26026.04|0
1614243930000|2021-02-25 09:05:30|26037.03|26037.03|26035.91|26035.91|26038.6|26038.6|26035.91|26035.91|0
1614243940000|2021-02-25 09:05:40|26034.52|26034.52|26035.03|26035.03|26035.03|26035.03|26033.14|26033.14|0
1614243950000|2021-02-25 09:05:50|26033.7|26033.7|26031.71|26031.71|26033.7|26033.7|26031.71|26031.71|0
1614243960000|2021-02-25 09:06:00|26031.03|26031.03|26026.72|26026.72|26031.03|26031.03|26026.03|26026.03|0
1614243970000|2021-02-25 09:06:10|26026.92|26026.92|26038.18|26038.18|26039.57|26039.57|26026.92|26026.92|0
1614243980000|2021-02-25 09:06:20|26038.4|26038.4|26035.34|26035.34|26038.4|26038.4|26035.34|26035.34|0
1614243990000|2021-02-25 09:06:30|26032.59|26032.59|26030.49|26030.49|26034.51|26034.51|26030.49|26030.49|0
1614244000000|2021-02-25 09:06:40|26024.09|26024.09|26011.95|26011.95|26024.12|26024.12|26010.69|26010.69|0
1614244010000|2021-02-25 09:06:50|26013.41|26013.41|26019.9|26019.9|26022.2|26022.2|26013.41|26013.41|0
1614244020000|2021-02-25 09:07:00|26019.76|26019.76|26026.1|26026.1|26026.1|26026.1|26018.38|26018.38|0
1614244030000|2021-02-25 09:07:10|26024.53|26024.53|26023.25|26023.25|26024.53|26024.53|26020.9|26020.9|0
1614244040000|2021-02-25 09:07:20|26024.04|26024.04|26024.77|26024.77|26024.77|26024.77|26022.71|26022.71|0
1614244050000|2021-02-25 09:07:30|26025.46|26025.46|26028.98|26028.98|26029.77|26029.77|26025.46|26025.46|0
1614244060000|2021-02-25 09:07:40|26028.2|26028.2|26019.98|26019.98|26028.2|26028.2|26019.98|26019.98|0
1614244070000|2021-02-25 09:07:50|26018.6|26018.6|26019.14|26019.14|26019.93|26019.93|26018.6|26018.6|0
1614244080000|2021-02-25 09:08:00|26019.93|26019.93|26031.42|26031.42|26031.42|26031.42|26018.6|26018.6|0
1614244090000|2021-02-25 09:08:10|26032.8|26032.8|26036.8|26036.8|26039.75|26039.75|26032.8|26032.8|0
1614244100000|2021-02-25 09:08:20|26036.7|26036.7|26044.36|26044.36|26044.36|26044.36|26035.33|26035.33|0
1614244110000|2021-02-25 09:08:30|26045.93|26045.93|26048.87|26048.87|26049.06|26049.06|26045.93|26045.93|0
1614244120000|2021-02-25 09:08:40|26050.44|26050.44|26053.31|26053.31|26053.45|26053.45|26050.44|26050.44|0
1614244130000|2021-02-25 09:08:50|26053.76|26053.76|26060.29|26060.29|26063.01|26063.01|26053.76|26053.76|0
1614244140000|2021-02-25 09:09:00|26057.94|26057.94|26058.73|26058.73|26058.73|26058.73|26057.94|26057.94|0
1614244150000|2021-02-25 09:09:10|26058.77|26058.77|26065.09|26065.09|26065.55|26065.55|26058.73|26058.73|0
1614244160000|2021-02-25 09:09:20|26067.85|26067.85|26070.51|26070.51|26076.02|26076.02|26067.85|26067.85|0
1614244170000|2021-02-25 09:09:30|26072.08|26072.08|26075.63|26075.63|26075.63|26075.63|26072.08|26072.08|0
1614244180000|2021-02-25 09:09:40|26075.76|26075.76|26088.03|26088.03|26088.16|26088.16|26075.76|26075.76|0
1614244190000|2021-02-25 09:09:50|26089.35|26089.35|26090.22|26090.22|26090.22|26090.22|26088.67|26088.67|0
1614244200000|2021-02-25 09:10:00|26088.89|26088.89|26091.94|26091.94|26091.94|26091.94|26088.89|26088.89|0
1614244210000|2021-02-25 09:10:10|26094.93|26094.93|26097.64|26097.64|26103.29|26103.29|26094.93|26094.93|0
1614244220000|2021-02-25 09:10:20|26096.08|26096.08|26094.91|26094.91|26096.08|26096.08|26094.69|26094.69|0
1614244230000|2021-02-25 09:10:30|26096.24|26096.24|26095.71|26095.71|26096.4|26096.4|26091.44|26091.44|0
1614244240000|2021-02-25 09:10:40|26096.49|26096.49|26106.34|26106.34|26106.34|26106.34|26096.49|26096.49|0
1614244250000|2021-02-25 09:10:50|26106.78|26106.78|26111.61|26111.61|26111.61|26111.61|26106.78|26106.78|0
1614244260000|2021-02-25 09:11:00|26113.03|26113.03|26108.36|26108.36|26113.88|26113.88|26108.36|26108.36|0
1614244270000|2021-02-25 09:11:10|26108.13|26108.13|26111.43|26111.43|26111.43|26111.43|26101.59|26101.59|0
1614244280000|2021-02-25 09:11:20|26110.11|26110.11|26108.59|26108.59|26110.11|26110.11|26108.59|26108.59|0
1614244290000|2021-02-25 09:11:30|26112.57|26112.57|26114.13|26114.13|26114.92|26114.92|26111.24|26111.24|0
1614244300000|2021-02-25 09:11:40|26112.81|26112.81|26120.53|26120.53|26120.53|26120.53|26112.81|26112.81|0
1614244310000|2021-02-25 09:11:50|26121.92|26121.92|26120.79|26120.79|26126.1|26126.1|26119.27|26119.27|0
1614244320000|2021-02-25 09:12:00|26122.36|26122.36|26123.59|26123.59|26127.23|26127.23|26122.36|26122.36|0
1614244330000|2021-02-25 09:12:10|26122.81|26122.81|26123.1|26123.1|26125.46|26125.46|26122.81|26122.81|0
1614244340000|2021-02-25 09:12:20|26121.71|26121.71|26123.02|26123.02|26123.02|26123.02|26120.33|26120.33|0
1614244350000|2021-02-25 09:12:30|26122.95|26122.95|26122.12|26122.12|26124.27|26124.27|26122.12|26122.12|0
1614244360000|2021-02-25 09:12:40|26120.74|26120.74|26114.74|26114.74|26120.74|26120.74|26113.75|26113.75|0
1614244370000|2021-02-25 09:12:50|26115.53|26115.53|26115.53|26115.53|26115.53|26115.53|26115.53|26115.53|0
1614244380000|2021-02-25 09:13:00|26116.31|26116.31|26117.79|26117.79|26119.99|26119.99|26116.31|26116.31|0
1614244390000|2021-02-25 09:13:10|26117|26117|26117|26117|26117|26117|26117|26117|0
1614244400000|2021-02-25 09:13:20|26117.22|26117.22|26126.86|26126.86|26127.08|26127.08|26117.22|26117.22|0
1614244410000|2021-02-25 09:13:30|26125.49|26125.49|26125.68|26125.68|26126.36|26126.36|26124.99|26124.99|0
1614244420000|2021-02-25 09:13:40|26124.29|26124.29|26132.55|26132.55|26132.92|26132.92|26124.29|26124.29|0
1614244430000|2021-02-25 09:13:50|26134.03|26134.03|26139.61|26139.61|26141|26141|26133.01|26133.01|0
1614244440000|2021-02-25 09:14:00|26137.26|26137.26|26130.58|26130.58|26138.04|26138.04|26130.58|26130.58|0
1614244450000|2021-02-25 09:14:10|26131.47|26131.47|26133.63|26133.63|26133.63|26133.63|26130.08|26130.08|0
1614244460000|2021-02-25 09:14:20|26134.42|26134.42|26131.51|26131.51|26134.42|26134.42|26130.14|26130.14|0
1614244470000|2021-02-25 09:14:30|26131.73|26131.73|26131.67|26131.67|26133.04|26133.04|26130.98|26130.98|0
1614244480000|2021-02-25 09:14:40|26130.28|26130.28|26129.6|26129.6|26130.29|26130.29|26129.6|26129.6|0
1614244490000|2021-02-25 09:14:50|26126.05|26126.05|26126.83|26126.83|26126.83|26126.83|26126.05|26126.05|0
1614244500000|2021-02-25 09:15:00|26125.46|26125.46|26129.34|26129.34|26130.42|26130.42|26124.67|26124.67|0
1614244510000|2021-02-25 09:15:10|26129.01|26129.01|26120.8|26120.8|26129.01|26129.01|26120.8|26120.8|0
1614244520000|2021-02-25 09:15:20|26121.59|26121.59|26121.18|26121.18|26121.59|26121.59|26120.9|26120.9|0
1614244530000|2021-02-25 09:15:30|26119.81|26119.81|26112.41|26112.41|26119.81|26119.81|26106.21|26106.21|0
1614244540000|2021-02-25 09:15:40|26112.64|26112.64|26115.03|26115.03|26115.03|26115.03|26112.64|26112.64|0
1614244550000|2021-02-25 09:15:50|26116.37|26116.37|26117.81|26117.81|26117.81|26117.81|26115.58|26115.58|0
1614244560000|2021-02-25 09:16:00|26117.59|26117.59|26117.59|26117.59|26117.59|26117.59|26117.59|26117.59|0
1614244570000|2021-02-25 09:16:10|26116.2|26116.2|26114.83|26114.83|26116.2|26116.2|26114.83|26114.83|0
1614244580000|2021-02-25 09:16:20|26115.52|26115.52|26113.67|26113.67|26115.66|26115.66|26113.67|26113.67|0
1614244590000|2021-02-25 09:16:30|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|0
1614244600000|2021-02-25 09:16:40|26112.33|26112.33|26115.44|26115.44|26116.08|26116.08|26112.28|26112.28|0
1614244610000|2021-02-25 09:16:50|26114.06|26114.06|26112.68|26112.68|26114.06|26114.06|26112.68|26112.68|0
1614244620000|2021-02-25 09:17:00|26111.12|26111.12|26101.87|26101.87|26111.12|26111.12|26101.87|26101.87|0
1614244630000|2021-02-25 09:17:10|26101.09|26101.09|26097|26097|26101.09|26101.09|26096.86|26096.86|0
1614244640000|2021-02-25 09:17:20|26092.85|26092.85|26086.83|26086.83|26092.85|26092.85|26086.04|26086.04|0
1614244650000|2021-02-25 09:17:30|26088.39|26088.39|26107.24|26107.24|26107.24|26107.24|26088.39|26088.39|0
1614244660000|2021-02-25 09:17:40|26107.68|26107.68|26110.9|26110.9|26115.13|26115.13|26107.68|26107.68|0
1614244670000|2021-02-25 09:17:50|26109.51|26109.51|26107.16|26107.16|26110.3|26110.3|26107.16|26107.16|0
1614244680000|2021-02-25 09:18:00|26107.21|26107.21|26120.14|26120.14|26120.83|26120.83|26107.21|26107.21|0
1614244690000|2021-02-25 09:18:10|26118.76|26118.76|26116.11|26116.11|26118.76|26118.76|26114.78|26114.78|0
1614244710000|2021-02-25 09:18:30|26117.43|26117.43|26115.92|26115.92|26118.76|26118.76|26113.76|26113.76|0
1614244720000|2021-02-25 09:18:40|26117.31|26117.31|26103.77|26103.77|26117.31|26117.31|26103.77|26103.77|0
1614244730000|2021-02-25 09:18:50|26106.54|26106.54|26108.02|26108.02|26121.23|26121.23|26106.54|26106.54|0
1614244740000|2021-02-25 09:19:00|26107.24|26107.24|26119.28|26119.28|26119.88|26119.88|26107.24|26107.24|0
1614244750000|2021-02-25 09:19:10|26125.21|26125.21|26123.14|26123.14|26125.25|26125.25|26123.14|26123.14|0
1614244760000|2021-02-25 09:19:20|26121.76|26121.76|26123.23|26123.23|26123.23|26123.23|26121.76|26121.76|0
1614244770000|2021-02-25 09:19:30|26123.46|26123.46|26123.46|26123.46|26123.46|26123.46|26123.46|26123.46|0
1614244780000|2021-02-25 09:19:40|26122.07|26122.07|26122.07|26122.07|26124.78|26124.78|26122.07|26122.07|0
1614244790000|2021-02-25 09:19:50|26121.85|26121.85|26118.1|26118.1|26121.85|26121.85|26115.15|26115.15|0
1614244800000|2021-02-25 09:20:00|26114.96|26114.96|26138.13|26138.13|26140.29|26140.29|26114.96|26114.96|0
1614244810000|2021-02-25 09:20:10|26137.34|26137.34|26147.94|26147.94|26149.31|26149.31|26137.34|26137.34|0
1614244820000|2021-02-25 09:20:20|26148.01|26148.01|26152.39|26152.39|26152.39|26152.39|26147.22|26147.22|0
1614244830000|2021-02-25 09:20:30|26152.32|26152.32|26166.99|26166.99|26166.99|26166.99|26152.32|26152.32|0
1614244840000|2021-02-25 09:20:40|26167.18|26167.18|26169.82|26169.82|26178.75|26178.75|26167.18|26167.18|0
1614244850000|2021-02-25 09:20:50|26171.21|26171.21|26176.63|26176.63|26176.63|26176.63|26171.21|26171.21|0
1614244860000|2021-02-25 09:21:00|26177.41|26177.41|26180.83|26180.83|26180.83|26180.83|26177.41|26177.41|0
1614244870000|2021-02-25 09:21:10|26181.29|26181.29|26180.59|26180.59|26184.04|26184.04|26179.21|26179.21|0
1614244880000|2021-02-25 09:21:20|26180.73|26180.73|26182.99|26182.99|26184.37|26184.37|26180.73|26180.73|0
1614244890000|2021-02-25 09:21:30|26181.62|26181.62|26180.37|26180.37|26183.39|26183.39|26180.37|26180.37|0
1614244900000|2021-02-25 09:21:40|26179.59|26179.59|26183.05|26183.05|26183.05|26183.05|26178.21|26178.21|0
1614244910000|2021-02-25 09:21:50|26183.5|26183.5|26187.39|26187.39|26187.93|26187.93|26183.5|26183.5|0
1614244920000|2021-02-25 09:22:00|26186.61|26186.61|26191.84|26191.84|26198.75|26198.75|26185.46|26185.46|0
1614244930000|2021-02-25 09:22:10|26193.21|26193.21|26195.95|26195.95|26202.55|26202.55|26193.21|26193.21|0
1614244940000|2021-02-25 09:22:20|26196.73|26196.73|26182.03|26182.03|26196.96|26196.96|26182.03|26182.03|0
1614244950000|2021-02-25 09:22:30|26181.81|26181.81|26158.36|26158.36|26181.81|26181.81|26158.36|26158.36|0
1614244960000|2021-02-25 09:22:40|26159.8|26159.8|26165.09|26165.09|26165.09|26165.09|26159.8|26159.8|0
1614244970000|2021-02-25 09:22:50|26166.48|26166.48|26166.62|26166.62|26167.99|26167.99|26166.48|26166.48|0
1614244980000|2021-02-25 09:23:00|26167.31|26167.31|26161.7|26161.7|26167.31|26167.31|26160.14|26160.14|0
1614244990000|2021-02-25 09:23:10|26160.33|26160.33|26154.14|26154.14|26161.11|26161.11|26154.14|26154.14|0
1614245000000|2021-02-25 09:23:20|26154.92|26154.92|26160.46|26160.46|26161.84|26161.84|26154.92|26154.92|0
1614245010000|2021-02-25 09:23:30|26162.02|26162.02|26158.52|26158.52|26163.59|26163.59|26158.29|26158.29|0
1614245020000|2021-02-25 09:23:40|26159.84|26159.84|26157.41|26157.41|26161.44|26161.44|26157.41|26157.41|0
1614245030000|2021-02-25 09:23:50|26157.27|26157.27|26159.87|26159.87|26160.56|26160.56|26157.27|26157.27|0
1614245040000|2021-02-25 09:24:00|26160.65|26160.65|26164.01|26164.01|26164.79|26164.79|26160.65|26160.65|0
1614245050000|2021-02-25 09:24:10|26163.79|26163.79|26153.66|26153.66|26163.79|26163.79|26153.66|26153.66|0
1614245060000|2021-02-25 09:24:20|26152.88|26152.88|26151.42|26151.42|26152.88|26152.88|26150.04|26150.04|0
1614245070000|2021-02-25 09:24:30|26150.04|26150.04|26147.87|26147.87|26150.04|26150.04|26147.87|26147.87|0
1614245080000|2021-02-25 09:24:40|26147.82|26147.82|26151.35|26151.35|26151.35|26151.35|26146.5|26146.5|0
1614245090000|2021-02-25 09:24:50|26150.66|26150.66|26151.44|26151.44|26151.44|26151.44|26149.28|26149.28|0
1614245100000|2021-02-25 09:25:00|26150.66|26150.66|26160.27|26160.27|26162.34|26162.34|26150.66|26150.66|0
1614245110000|2021-02-25 09:25:10|26158.95|26158.95|26155.49|26155.49|26158.95|26158.95|26155.49|26155.49|0
1614245120000|2021-02-25 09:25:20|26154.12|26154.12|26142.57|26142.57|26154.12|26154.12|26142.57|26142.57|0
1614245130000|2021-02-25 09:25:30|26141.18|26141.18|26138.45|26138.45|26144.64|26144.64|26138.45|26138.45|0
1614245140000|2021-02-25 09:25:40|26134.47|26134.47|26134.47|26134.47|26134.47|26134.47|26133.69|26133.69|0
1614245150000|2021-02-25 09:25:50|26136.04|26136.04|26132.89|26132.89|26136.04|26136.04|26132.89|26132.89|0
1614245160000|2021-02-25 09:26:00|26136.86|26136.86|26147.53|26147.53|26147.53|26147.53|26136.86|26136.86|0
1614245170000|2021-02-25 09:26:10|26148.91|26148.91|26149.1|26149.1|26150.67|26150.67|26146.84|26146.84|0
1614245180000|2021-02-25 09:26:20|26151.75|26151.75|26154.89|26154.89|26154.89|26154.89|26149.1|26149.1|0
1614245190000|2021-02-25 09:26:30|26157.66|26157.66|26143|26143|26157.66|26157.66|26143|26143|0
1614245200000|2021-02-25 09:26:40|26138.67|26138.67|26131.79|26131.79|26141.44|26141.44|26131.79|26131.79|0
1614245210000|2021-02-25 09:26:50|26132.57|26132.57|26142.31|26142.31|26142.31|26142.31|26132.57|26132.57|0
1614245220000|2021-02-25 09:27:00|26140.99|26140.99|26140.21|26140.21|26140.99|26140.99|26140.21|26140.21|0
1614245230000|2021-02-25 09:27:10|26137.56|26137.56|26134.59|26134.59|26137.56|26137.56|26134.59|26134.59|0
1614245240000|2021-02-25 09:27:20|26135.92|26135.92|26141.12|26141.12|26144.57|26144.57|26135.92|26135.92|0
1614245250000|2021-02-25 09:27:30|26146.24|26146.24|26149.82|26149.82|26149.82|26149.82|26146.24|26146.24|0
1614245260000|2021-02-25 09:27:40|26150.92|26150.92|26159.1|26159.1|26159.88|26159.88|26150.92|26150.92|0
1614245270000|2021-02-25 09:27:50|26159.32|26159.32|26160.88|26160.88|26161.57|26161.57|26159.32|26159.32|0
1614245280000|2021-02-25 09:28:00|26159.56|26159.56|26154.86|26154.86|26159.56|26159.56|26154.86|26154.86|0
1614245290000|2021-02-25 09:28:10|26155.64|26155.64|26154.07|26154.07|26155.64|26155.64|26154.07|26154.07|0
1614245300000|2021-02-25 09:28:20|26154.76|26154.76|26154.76|26154.76|26154.76|26154.76|26154.76|26154.76|0
1614245310000|2021-02-25 09:28:30|26154.57|26154.57|26159.59|26159.59|26159.59|26159.59|26154.57|26154.57|0
1614245320000|2021-02-25 09:28:40|26160.28|26160.28|26166.86|26166.86|26166.86|26166.86|26160.28|26160.28|0
1614245330000|2021-02-25 09:28:50|26166.08|26166.08|26163.87|26163.87|26166.08|26166.08|26161.66|26161.66|0
1614245340000|2021-02-25 09:29:00|26163.81|26163.81|26163.02|26163.02|26163.81|26163.81|26163.02|26163.02|0
1614245350000|2021-02-25 09:29:10|26164.4|26164.4|26178.53|26178.53|26179.22|26179.22|26164.4|26164.4|0
1614245360000|2021-02-25 09:29:20|26179.32|26179.32|26174.94|26174.94|26179.32|26179.32|26174.94|26174.94|0
1614245370000|2021-02-25 09:29:30|26172.93|26172.93|26161.81|26161.81|26172.93|26172.93|26161.81|26161.81|0
1614245380000|2021-02-25 09:29:40|26161.02|26161.02|26161.72|26161.72|26162.41|26162.41|26161.02|26161.02|0
1614245390000|2021-02-25 09:29:50|26161.65|26161.65|26161.65|26161.65|26161.65|26161.65|26161.65|26161.65|0
1614245400000|2021-02-25 09:30:00|26162.44|26162.44|26178.23|26178.23|26181|26181|26162.44|26162.44|0
1614245410000|2021-02-25 09:30:10|26180.98|26180.98|26181.77|26181.77|26181.77|26181.77|26180.53|26180.53|0
1614245420000|2021-02-25 09:30:20|26176.82|26176.82|26171.71|26171.71|26176.82|26176.82|26171.02|26171.02|0
1614245430000|2021-02-25 09:30:30|26172.49|26172.49|26174.8|26174.8|26176.91|26176.91|26172.49|26172.49|0
1614245440000|2021-02-25 09:30:40|26173.24|26173.24|26171.47|26171.47|26173.24|26173.24|26168.04|26168.04|0
1614245450000|2021-02-25 09:30:50|26171.33|26171.33|26170.33|26170.33|26171.33|26171.33|26166.52|26166.52|0
1614245460000|2021-02-25 09:31:00|26171.11|26171.11|26181.41|26181.41|26181.41|26181.41|26171.02|26171.02|0
1614245470000|2021-02-25 09:31:10|26181.63|26181.63|26182.56|26182.56|26184.49|26184.49|26181.41|26181.41|0
1614245480000|2021-02-25 09:31:20|26182.34|26182.34|26180.73|26180.73|26182.56|26182.56|26180.73|26180.73|0
1614245490000|2021-02-25 09:31:30|26182.29|26182.29|26182.29|26182.29|26182.29|26182.29|26182.29|26182.29|0
1614245500000|2021-02-25 09:31:40|26188.92|26188.92|26179.05|26179.05|26188.92|26188.92|26178.55|26178.55|0
1614245510000|2021-02-25 09:31:50|26179.83|26179.83|26180.38|26180.38|26180.38|26180.38|26179.69|26179.69|0
1614245520000|2021-02-25 09:32:00|26180.28|26180.28|26177.65|26177.65|26181.67|26181.67|26177.65|26177.65|0
1614245530000|2021-02-25 09:32:10|26175.3|26175.3|26172.2|26172.2|26175.3|26175.3|26172.2|26172.2|0
1614245540000|2021-02-25 09:32:20|26169.55|26169.55|26169.43|26169.43|26170.22|26170.22|26166.78|26166.78|0
1614245550000|2021-02-25 09:32:30|26169.57|26169.57|26158.8|26158.8|26170.26|26170.26|26158.8|26158.8|0
1614245560000|2021-02-25 09:32:40|26156.31|26156.31|26148.67|26148.67|26156.31|26156.31|26148.3|26148.3|0
1614245570000|2021-02-25 09:32:50|26149.35|26149.35|26144.9|26144.9|26150.07|26150.07|26144.9|26144.9|0
1614245580000|2021-02-25 09:33:00|26146.28|26146.28|26150.5|26150.5|26151.83|26151.83|26146.28|26146.28|0
1614245590000|2021-02-25 09:33:10|26151.29|26151.29|26150.07|26150.07|26154.22|26154.22|26150.07|26150.07|0
1614245600000|2021-02-25 09:33:20|26151.46|26151.46|26152.84|26152.84|26152.84|26152.84|26151.46|26151.46|0
1614245610000|2021-02-25 09:33:30|26152.06|26152.06|26146.7|26146.7|26152.06|26152.06|26144.59|26144.59|0
1614245620000|2021-02-25 09:33:40|26144.05|26144.05|26141.98|26141.98|26144.27|26144.27|26141.98|26141.98|0
1614245630000|2021-02-25 09:33:50|26142.21|26142.21|26144.86|26144.86|26144.86|26144.86|26141.98|26141.98|0
1614245640000|2021-02-25 09:34:00|26145.54|26145.54|26152.23|26152.23|26156.32|26156.32|26144.22|26144.22|0
1614245650000|2021-02-25 09:34:10|26151.45|26151.45|26151.67|26151.67|26151.67|26151.67|26151.45|26151.45|0
1614245660000|2021-02-25 09:34:20|26152.36|26152.36|26156.67|26156.67|26158.01|26158.01|26152.36|26152.36|0
1614245670000|2021-02-25 09:34:30|26156.76|26156.76|26162.78|26162.78|26162.78|26162.78|26156.76|26156.76|0
1614245680000|2021-02-25 09:34:40|26163.56|26163.56|26165.24|26165.24|26168.67|26168.67|26163.56|26163.56|0
1614245690000|2021-02-25 09:34:50|26165.47|26165.47|26165.47|26165.47|26165.47|26165.47|26165.47|26165.47|0
1614245700000|2021-02-25 09:35:00|26168.23|26168.23|26181.8|26181.8|26181.8|26181.8|26168.23|26168.23|0
1614245710000|2021-02-25 09:35:10|26182.59|26182.59|26173.47|26173.47|26182.59|26182.59|26173.47|26173.47|0
1614245720000|2021-02-25 09:35:20|26173.25|26173.25|26164.61|26164.61|26173.25|26173.25|26164.61|26164.61|0
1614245730000|2021-02-25 09:35:30|26163.83|26163.83|26159.63|26159.63|26163.83|26163.83|26159.63|26159.63|0
1614245740000|2021-02-25 09:35:40|26159.41|26159.41|26152.85|26152.85|26159.41|26159.41|26152.85|26152.85|0
1614245750000|2021-02-25 09:35:50|26151.29|26151.29|26151.26|26151.26|26153.37|26153.37|26147.89|26147.89|0
1614245760000|2021-02-25 09:36:00|26149.69|26149.69|26150.8|26150.8|26154|26154|26149.69|26149.69|0
1614245770000|2021-02-25 09:36:10|26152.12|26152.12|26153.58|26153.58|26153.58|26153.58|26152.12|26152.12|0
1614245780000|2021-02-25 09:36:20|26154.96|26154.96|26154.96|26154.96|26155.18|26155.18|26154.96|26154.96|0
1614245790000|2021-02-25 09:36:30|26153.4|26153.4|26155.45|26155.45|26155.45|26155.45|26151.83|26151.83|0
1614245800000|2021-02-25 09:36:40|26153.88|26153.88|26151.72|26151.72|26153.88|26153.88|26151.72|26151.72|0
1614245810000|2021-02-25 09:36:50|26150.93|26150.93|26152.32|26152.32|26152.32|26152.32|26150.93|26150.93|0
1614245820000|2021-02-25 09:37:00|26152.36|26152.36|26149.62|26149.62|26152.36|26152.36|26149.62|26149.62|0
1614245830000|2021-02-25 09:37:10|26149.67|26149.67|26152.96|26152.96|26152.96|26152.96|26149.67|26149.67|0
1614245840000|2021-02-25 09:37:20|26152.18|26152.18|26149.93|26149.93|26152.68|26152.68|26149.93|26149.93|0
1614245850000|2021-02-25 09:37:30|26148.6|26148.6|26150.54|26150.54|26150.54|26150.54|26146.81|26146.81|0
1614245860000|2021-02-25 09:37:40|26148.97|26148.97|26149.71|26149.71|26149.71|26149.71|26148.93|26148.93|0
1614245870000|2021-02-25 09:37:50|26148.33|26148.33|26142.8|26142.8|26148.33|26148.33|26142.8|26142.8|0
1614245880000|2021-02-25 09:38:00|26143.58|26143.58|26134.33|26134.33|26143.58|26143.58|26134.33|26134.33|0
1614245890000|2021-02-25 09:38:10|26134.14|26134.14|26121.17|26121.17|26134.14|26134.14|26121.17|26121.17|0
1614245900000|2021-02-25 09:38:20|26119.6|26119.6|26118.81|26118.81|26119.6|26119.6|26118.81|26118.81|0
1614245910000|2021-02-25 09:38:30|26118.13|26118.13|26118.19|26118.19|26119.6|26119.6|26116.2|26116.2|0
1614245920000|2021-02-25 09:38:40|26116.8|26116.8|26116.8|26116.8|26118.13|26118.13|26116.8|26116.8|0
1614245930000|2021-02-25 09:38:50|26114.74|26114.74|26119.44|26119.44|26119.44|26119.44|26114.74|26114.74|0
1614245940000|2021-02-25 09:39:00|26118.66|26118.66|26118.66|26118.66|26118.66|26118.66|26118.66|26118.66|0
1614245950000|2021-02-25 09:39:10|26118.88|26118.88|26118.1|26118.1|26118.88|26118.88|26118.1|26118.1|0
1614245960000|2021-02-25 09:39:20|26117.31|26117.31|26131.89|26131.89|26131.89|26131.89|26117.31|26117.31|0
1614245970000|2021-02-25 09:39:30|26131.79|26131.79|26130.56|26130.56|26131.79|26131.79|26130.46|26130.46|0
1614245980000|2021-02-25 09:39:40|26129.18|26129.18|26129.86|26129.86|26131.24|26131.24|26129.18|26129.18|0
1614245990000|2021-02-25 09:39:50|26131.19|26131.19|26134.92|26134.92|26134.92|26134.92|26131.19|26131.19|0
1614246000000|2021-02-25 09:40:00|26135.15|26135.15|26132.7|26132.7|26135.15|26135.15|26132.7|26132.7|0
1614246010000|2021-02-25 09:40:10|26134.02|26134.02|26134.02|26134.02|26134.02|26134.02|26134.02|26134.02|0
1614246020000|2021-02-25 09:40:20|26134.24|26134.24|26137.9|26137.9|26137.9|26137.9|26134.24|26134.24|0
1614246030000|2021-02-25 09:40:30|26138.68|26138.68|26132.97|26132.97|26138.68|26138.68|26132.97|26132.97|0
1614246040000|2021-02-25 09:40:40|26134.54|26134.54|26133.53|26133.53|26134.54|26134.54|26133.31|26133.31|0
1614246050000|2021-02-25 09:40:50|26134.32|26134.32|26139.3|26139.3|26142.15|26142.15|26133.78|26133.78|0
1614246060000|2021-02-25 09:41:00|26138.62|26138.62|26132.9|26132.9|26139.4|26139.4|26132.9|26132.9|0
1614246070000|2021-02-25 09:41:10|26131.51|26131.51|26134.5|26134.5|26138.3|26138.3|26131.51|26131.51|0
1614246080000|2021-02-25 09:41:20|26133.57|26133.57|26132|26132|26136.71|26136.71|26132|26132|0
1614246090000|2021-02-25 09:41:30|26133.33|26133.33|26133.27|26133.27|26134.6|26134.6|26130.68|26130.68|0
1614246100000|2021-02-25 09:41:40|26134.66|26134.66|26136.59|26136.59|26139.1|26139.1|26133.5|26133.5|0
1614246110000|2021-02-25 09:41:50|26135.02|26135.02|26135.28|26135.28|26136.85|26136.85|26132.93|26132.93|0
1614246120000|2021-02-25 09:42:00|26132.63|26132.63|26129.63|26129.63|26132.63|26132.63|26129.63|26129.63|0
1614246130000|2021-02-25 09:42:10|26128.25|26128.25|26127.74|26127.74|26129.12|26129.12|26127.74|26127.74|0
1614246140000|2021-02-25 09:42:20|26126.36|26126.36|26128.71|26128.71|26128.71|26128.71|26124.97|26124.97|0
1614246150000|2021-02-25 09:42:30|26129.49|26129.49|26143.7|26143.7|26143.7|26143.7|26128.17|26128.17|0
1614246160000|2021-02-25 09:42:40|26142.31|26142.31|26149.83|26149.83|26149.83|26149.83|26142.31|26142.31|0
1614246170000|2021-02-25 09:42:50|26150.61|26150.61|26153.45|26153.45|26155.52|26155.52|26150.61|26150.61|0
1614246180000|2021-02-25 09:43:00|26153.68|26153.68|26149.63|26149.63|26153.68|26153.68|26149.63|26149.63|0
1614246190000|2021-02-25 09:43:10|26148.31|26148.31|26142.58|26142.58|26148.31|26148.31|26141.98|26141.98|0
1614246200000|2021-02-25 09:43:20|26140.23|26140.23|26136.7|26136.7|26140.23|26140.23|26135.91|26135.91|0
1614246210000|2021-02-25 09:43:30|26141.02|26141.02|26140.72|26140.72|26145.06|26145.06|26140.72|26140.72|0
1614246220000|2021-02-25 09:43:40|26140.59|26140.59|26140.82|26140.82|26140.82|26140.82|26140.59|26140.59|0
1614246230000|2021-02-25 09:43:50|26142.2|26142.2|26142.86|26142.86|26142.86|26142.86|26142.2|26142.2|0
1614246240000|2021-02-25 09:44:00|26144.25|26144.25|26140.81|26140.81|26144.25|26144.25|26139.49|26139.49|0
1614246250000|2021-02-25 09:44:10|26139.49|26139.49|26135.02|26135.02|26139.49|26139.49|26135.02|26135.02|0
1614246260000|2021-02-25 09:44:20|26135.21|26135.21|26125.53|26125.53|26135.21|26135.21|26125.53|26125.53|0
1614246270000|2021-02-25 09:44:30|26125.47|26125.47|26125.38|26125.38|26127.63|26127.63|26123.03|26123.03|0
1614246280000|2021-02-25 09:44:40|26125.6|26125.6|26125|26125|26125.6|26125.6|26124.22|26124.22|0
1614246290000|2021-02-25 09:44:50|26124.32|26124.32|26123.86|26123.86|26124.32|26124.32|26123.86|26123.86|0
1614246300000|2021-02-25 09:45:00|26122.3|26122.3|26108.61|26108.61|26122.3|26122.3|26108.61|26108.61|0
1614246310000|2021-02-25 09:45:10|26108.39|26108.39|26104.69|26104.69|26108.96|26108.96|26104.69|26104.69|0
1614246320000|2021-02-25 09:45:20|26101.56|26101.56|26096.68|26096.68|26103.36|26103.36|26096.68|26096.68|0
1614246330000|2021-02-25 09:45:30|26098.01|26098.01|26098.09|26098.09|26100.66|26100.66|26098.01|26098.01|0
1614246340000|2021-02-25 09:45:40|26100.32|26100.32|26103.08|26103.08|26103.08|26103.08|26100.32|26100.32|0
1614246350000|2021-02-25 09:45:50|26102.39|26102.39|26105.04|26105.04|26105.26|26105.26|26102.39|26102.39|0
1614246360000|2021-02-25 09:46:00|26107.11|26107.11|26110.95|26110.95|26111.59|26111.59|26107.11|26107.11|0
1614246370000|2021-02-25 09:46:10|26109.57|26109.57|26103.79|26103.79|26109.57|26109.57|26103.79|26103.79|0
1614246380000|2021-02-25 09:46:20|26100.66|26100.66|26102.77|26102.77|26102.77|26102.77|26100.66|26100.66|0
1614246390000|2021-02-25 09:46:30|26102.54|26102.54|26103.18|26103.18|26103.18|26103.18|26101.85|26101.85|0
1614246400000|2021-02-25 09:46:40|26100.83|26100.83|26101.51|26101.51|26101.61|26101.61|26099.5|26099.5|0
1614246420000|2021-02-25 09:47:00|26101.29|26101.29|26101.64|26101.64|26101.64|26101.64|26098.09|26098.09|0
1614246430000|2021-02-25 09:47:10|26102.96|26102.96|26102.18|26102.18|26102.96|26102.96|26102.18|26102.18|0
1614246440000|2021-02-25 09:47:20|26100.86|26100.86|26100.86|26100.86|26102.18|26102.18|26100.86|26100.86|0
1614246450000|2021-02-25 09:47:30|26102.18|26102.18|26102.18|26102.18|26102.18|26102.18|26102.18|26102.18|0
1614246460000|2021-02-25 09:47:40|26100.86|26100.86|26102.96|26102.96|26103.75|26103.75|26100.86|26100.86|0
1614246470000|2021-02-25 09:47:50|26103.75|26103.75|26102.42|26102.42|26103.75|26103.75|26102.42|26102.42|0
1614246480000|2021-02-25 09:48:00|26103.75|26103.75|26102.47|26102.47|26103.75|26103.75|26102.28|26102.28|0
1614246490000|2021-02-25 09:48:10|26100.41|26100.41|26096.08|26096.08|26100.41|26100.41|26094.7|26094.7|0
1614246500000|2021-02-25 09:48:20|26098.73|26098.73|26096.43|26096.43|26100.11|26100.11|26096.43|26096.43|0
1614246510000|2021-02-25 09:48:30|26097.76|26097.76|26103.84|26103.84|26103.84|26103.84|26097.76|26097.76|0
1614246520000|2021-02-25 09:48:40|26103.61|26103.61|26103.61|26103.61|26103.61|26103.61|26103.61|26103.61|0
1614246530000|2021-02-25 09:48:50|26100.85|26100.85|26101.3|26101.3|26101.3|26101.3|26100.85|26100.85|0
1614246540000|2021-02-25 09:49:00|26101.2|26101.2|26101.26|26101.26|26101.49|26101.49|26101.2|26101.2|0
1614246550000|2021-02-25 09:49:10|26100.82|26100.82|26100.6|26100.6|26100.82|26100.82|26100.6|26100.6|0
1614246560000|2021-02-25 09:49:20|26098.54|26098.54|26097.16|26097.16|26098.54|26098.54|26097.16|26097.16|0
1614246570000|2021-02-25 09:49:30|26095.84|26095.84|26095.37|26095.37|26095.84|26095.84|26095.37|26095.37|0
1614246590000|2021-02-25 09:49:50|26093.8|26093.8|26098.02|26098.02|26098.02|26098.02|26092.23|26092.23|0
1614246600000|2021-02-25 09:50:00|26096.69|26096.69|26095.22|26095.22|26096.69|26096.69|26095.22|26095.22|0
1614246610000|2021-02-25 09:50:10|26096.55|26096.55|26092.79|26092.79|26096.55|26096.55|26092.79|26092.79|0
1614246620000|2021-02-25 09:50:20|26094.12|26094.12|26094.12|26094.12|26094.12|26094.12|26094.12|26094.12|0
1614246630000|2021-02-25 09:50:30|26092.79|26092.79|26081.42|26081.42|26092.79|26092.79|26081.42|26081.42|0
1614246650000|2021-02-25 09:50:50|26081.2|26081.2|26076.64|26076.64|26081.2|26081.2|26076.64|26076.64|0
1614246660000|2021-02-25 09:51:00|26075.27|26075.27|26075.05|26075.05|26076.47|26076.47|26075.05|26075.05|0
1614246670000|2021-02-25 09:51:10|26074.58|26074.58|26073.01|26073.01|26074.58|26074.58|26073.01|26073.01|0
1614246680000|2021-02-25 09:51:20|26072.56|26072.56|26073.25|26073.25|26073.25|26073.25|26072.47|26072.47|0
1614246690000|2021-02-25 09:51:30|26074.82|26074.82|26080.83|26080.83|26080.83|26080.83|26073.44|26073.44|0
1614246710000|2021-02-25 09:51:50|26079.45|26079.45|26080.84|26080.84|26082.1|26082.1|26079.45|26079.45|0
1614246720000|2021-02-25 09:52:00|26082.16|26082.16|26083.83|26083.83|26083.83|26083.83|26080.84|26080.84|0
1614246730000|2021-02-25 09:52:10|26083.61|26083.61|26078.49|26078.49|26084.39|26084.39|26078.49|26078.49|0
1614246740000|2021-02-25 09:52:20|26077.17|26077.17|26084.15|26084.15|26084.15|26084.15|26077.17|26077.17|0
1614246750000|2021-02-25 09:52:30|26082.83|26082.83|26082.83|26082.83|26082.83|26082.83|26082.83|26082.83|0
1614246760000|2021-02-25 09:52:40|26081.44|26081.44|26081.49|26081.49|26082.82|26082.82|26081.44|26081.44|0
1614246770000|2021-02-25 09:52:50|26081.72|26081.72|26079.61|26079.61|26081.72|26081.72|26079.38|26079.38|0
1614246780000|2021-02-25 09:53:00|26077.79|26077.79|26069.58|26069.58|26077.79|26077.79|26069.58|26069.58|0
1614246790000|2021-02-25 09:53:10|26068.19|26068.19|26067.74|26067.74|26068.19|26068.19|26066.63|26066.63|0
1614246800000|2021-02-25 09:53:20|26068.53|26068.53|26064.42|26064.42|26071.74|26071.74|26064.42|26064.42|0
1614246810000|2021-02-25 09:53:30|26063.04|26063.04|26057.24|26057.24|26063.04|26063.04|26057.24|26057.24|0
1614246830000|2021-02-25 09:53:50|26057.05|26057.05|26056.46|26056.46|26059.7|26059.7|26050.68|26050.68|0
1614246840000|2021-02-25 09:54:00|26056.19|26056.19|26050.07|26050.07|26057.26|26057.26|26050.07|26050.07|0
1614246850000|2021-02-25 09:54:10|26048.42|26048.42|26054.17|26054.17|26054.17|26054.17|26046.82|26046.82|0
1614246860000|2021-02-25 09:54:20|26053.39|26053.39|26055.8|26055.8|26055.8|26055.8|26053.39|26053.39|0
1614246870000|2021-02-25 09:54:30|26056.01|26056.01|26055.36|26055.36|26056.14|26056.14|26055.36|26055.36|0
1614246880000|2021-02-25 09:54:40|26054.58|26054.58|26056.93|26056.93|26056.93|26056.93|26054.58|26054.58|0
1614246890000|2021-02-25 09:54:50|26058.31|26058.31|26059.7|26059.7|26059.7|26059.7|26058.31|26058.31|0
1614246900000|2021-02-25 09:55:00|26056.14|26056.14|26056.56|26056.56|26058.91|26058.91|26055.78|26055.78|0
1614246910000|2021-02-25 09:55:10|26054.99|26054.99|26052.87|26052.87|26057.24|26057.24|26052.87|26052.87|0
1614246920000|2021-02-25 09:55:20|26054.26|26054.26|26065.39|26065.39|26065.39|26065.39|26054.26|26054.26|0
1614246930000|2021-02-25 09:55:30|26066.78|26066.78|26077.61|26077.61|26077.61|26077.61|26066.78|26066.78|0
1614246940000|2021-02-25 09:55:40|26077.83|26077.83|26077.58|26077.58|26078.62|26078.62|26077.29|26077.29|0
1614246950000|2021-02-25 09:55:50|26085.1|26085.1|26085.59|26085.59|26085.64|26085.64|26085.1|26085.1|0
1614246960000|2021-02-25 09:56:00|26090.57|26090.57|26093.01|26093.01|26095.34|26095.34|26090.57|26090.57|0
1614246970000|2021-02-25 09:56:10|26096.56|26096.56|26100.26|26100.26|26100.26|26100.26|26096.56|26096.56|0
1614246980000|2021-02-25 09:56:20|26101.64|26101.64|26101.83|26101.83|26101.83|26101.83|26098.87|26098.87|0
1614246990000|2021-02-25 09:56:30|26103.2|26103.2|26107.37|26107.37|26107.37|26107.37|26102.51|26102.51|0
1614247000000|2021-02-25 09:56:40|26106.05|26106.05|26106.05|26106.05|26106.05|26106.05|26106.05|26106.05|0
1614247010000|2021-02-25 09:56:50|26104.72|26104.72|26103.07|26103.07|26104.72|26104.72|26103.07|26103.07|0
1614247020000|2021-02-25 09:57:00|26101.75|26101.75|26101.96|26101.96|26103.34|26103.34|26101.75|26101.75|0
1614247030000|2021-02-25 09:57:10|26103.52|26103.52|26109.64|26109.64|26109.64|26109.64|26103.52|26103.52|0
1614247040000|2021-02-25 09:57:20|26109.87|26109.87|26108.9|26108.9|26109.87|26109.87|26108.9|26108.9|0
1614247050000|2021-02-25 09:57:30|26108.12|26108.12|26106.57|26106.57|26108.12|26108.12|26106.5|26106.5|0
1614247070000|2021-02-25 09:57:50|26106.62|26106.62|26105.28|26105.28|26106.67|26106.67|26105.28|26105.28|0
1614247080000|2021-02-25 09:58:00|26106.61|26106.61|26103.67|26103.67|26106.61|26106.61|26102.41|26102.41|0
1614247090000|2021-02-25 09:58:10|26105.24|26105.24|26107.3|26107.3|26107.3|26107.3|26105.24|26105.24|0
1614247100000|2021-02-25 09:58:20|26108.62|26108.62|26110.01|26110.01|26110.01|26110.01|26108.62|26108.62|0
1614247120000|2021-02-25 09:58:40|26109.32|26109.32|26111.67|26111.67|26111.67|26111.67|26109.32|26109.32|0
1614247130000|2021-02-25 09:58:50|26113.84|26113.84|26113.43|26113.43|26113.84|26113.84|26113.05|26113.05|0
1614247140000|2021-02-25 09:59:00|26116.08|26116.08|26116.08|26116.08|26116.08|26116.08|26116.08|26116.08|0
1614247150000|2021-02-25 09:59:10|26114.51|26114.51|26114.51|26114.51|26114.51|26114.51|26114.51|26114.51|0
1614247160000|2021-02-25 09:59:20|26114.79|26114.79|26113.47|26113.47|26114.85|26114.85|26113.47|26113.47|0
1614247170000|2021-02-25 09:59:30|26115.04|26115.04|26113.71|26113.71|26115.04|26115.04|26113.71|26113.71|0
1614247180000|2021-02-25 09:59:40|26115.04|26115.04|26115.04|26115.04|26115.04|26115.04|26115.04|26115.04|0
1614247200000|2021-02-25 10:00:00|26115.48|26115.48|26112.67|26112.67|26115.48|26115.48|26112.44|26112.44|0
1614247210000|2021-02-25 10:00:10|26112.62|26112.62|26120.44|26120.44|26120.44|26120.44|26112.62|26112.62|0
1614247220000|2021-02-25 10:00:20|26120.65|26120.65|26120.65|26120.65|26120.65|26120.65|26120.65|26120.65|0
1614247230000|2021-02-25 10:00:30|26120.37|26120.37|26118.84|26118.84|26120.37|26120.37|26118.84|26118.84|0
1614247240000|2021-02-25 10:00:40|26121.19|26121.19|26122.09|26122.09|26122.09|26122.09|26120.18|26120.18|0
1614247250000|2021-02-25 10:00:50|26123.48|26123.48|26127.33|26127.33|26127.33|26127.33|26123.48|26123.48|0
1614247260000|2021-02-25 10:01:00|26126.54|26126.54|26125.85|26125.85|26127.91|26127.91|26125.16|26125.16|0
1614247270000|2021-02-25 10:01:10|26126.08|26126.08|26128.93|26128.93|26131.28|26131.28|26126.08|26126.08|0
1614247280000|2021-02-25 10:01:20|26130.49|26130.49|26124.85|26124.85|26130.49|26130.49|26124.85|26124.85|0
1614247300000|2021-02-25 10:01:40|26123.52|26123.52|26121.17|26121.17|26123.52|26123.52|26121.17|26121.17|0
1614247310000|2021-02-25 10:01:50|26121.59|26121.59|26125.59|26125.59|26125.59|26125.59|26121.59|26121.59|0
1614247320000|2021-02-25 10:02:00|26127.16|26127.16|26128.58|26128.58|26128.58|26128.58|26126.81|26126.81|0
1614247330000|2021-02-25 10:02:10|26132.68|26132.68|26132.36|26132.36|26133.69|26133.69|26132.36|26132.36|0
1614247340000|2021-02-25 10:02:20|26132.64|26132.64|26132.86|26132.86|26133.65|26133.65|26132.64|26132.64|0
1614247350000|2021-02-25 10:02:30|26132.17|26132.17|26132.17|26132.17|26132.17|26132.17|26132.17|26132.17|0
1614247370000|2021-02-25 10:02:50|26133.06|26133.06|26132.67|26132.67|26133.06|26133.06|26131.3|26131.3|0
1614247380000|2021-02-25 10:03:00|26132.72|26132.72|26134.65|26134.65|26135.43|26135.43|26132.72|26132.72|0
1614247390000|2021-02-25 10:03:10|26134.87|26134.87|26130.54|26130.54|26134.87|26134.87|26126.62|26126.62|0
1614247400000|2021-02-25 10:03:20|26131.91|26131.91|26133.96|26133.96|26134.02|26134.02|26131.91|26131.91|0
1614247410000|2021-02-25 10:03:30|26133.51|26133.51|26133.51|26133.51|26133.51|26133.51|26133.51|26133.51|0
1614247420000|2021-02-25 10:03:40|26132.18|26132.18|26133.89|26133.89|26133.89|26133.89|26132.18|26132.18|0
1614247430000|2021-02-25 10:03:50|26133.95|26133.95|26133.26|26133.26|26133.95|26133.95|26132.48|26132.48|0
1614247450000|2021-02-25 10:04:10|26133.04|26133.04|26132.26|26132.26|26133.04|26133.04|26131.48|26131.48|0
1614247460000|2021-02-25 10:04:20|26130.94|26130.94|26133.69|26133.69|26133.88|26133.88|26126.61|26126.61|0
1614247470000|2021-02-25 10:04:30|26133.64|26133.64|26130.21|26130.21|26133.64|26133.64|26129.42|26129.42|0
1614247480000|2021-02-25 10:04:40|26130.99|26130.99|26130.99|26130.99|26130.99|26130.99|26130.99|26130.99|0
1614247490000|2021-02-25 10:04:50|26128.83|26128.83|26125.86|26125.86|26128.83|26128.83|26125.86|26125.86|0
1614247500000|2021-02-25 10:05:00|26123.21|26123.21|26122.76|26122.76|26123.21|26123.21|26117.39|26117.39|0
1614247510000|2021-02-25 10:05:10|26122.99|26122.99|26123.51|26123.51|26123.51|26123.51|26122.99|26122.99|0
1614247520000|2021-02-25 10:05:20|26122.72|26122.72|26118.29|26118.29|26122.72|26122.72|26116.1|26116.1|0
1614247530000|2021-02-25 10:05:30|26119.62|26119.62|26120.94|26120.94|26120.94|26120.94|26116.97|26116.97|0
1614247540000|2021-02-25 10:05:40|26121.72|26121.72|26123.1|26123.1|26123.88|26123.88|26121.72|26121.72|0
1614247550000|2021-02-25 10:05:50|26121.72|26121.72|26119.38|26119.38|26121.78|26121.78|26118.93|26118.93|0
1614247560000|2021-02-25 10:06:00|26118.6|26118.6|26120.14|26120.14|26120.14|26120.14|26118.6|26118.6|0
1614247570000|2021-02-25 10:06:10|26120.93|26120.93|26118.82|26118.82|26121.71|26121.71|26118.28|26118.28|0
1614247580000|2021-02-25 10:06:20|26119.72|26119.72|26123.75|26123.75|26123.75|26123.75|26119.72|26119.72|0
1614247590000|2021-02-25 10:06:30|26122.38|26122.38|26122.38|26122.38|26122.38|26122.38|26122.38|26122.38|0
1614247600000|2021-02-25 10:06:40|26123.71|26123.71|26127.56|26127.56|26128.25|26128.25|26123.23|26123.23|0
1614247610000|2021-02-25 10:06:50|26127.33|26127.33|26127.33|26127.33|26127.33|26127.33|26127.33|26127.33|0
1614247620000|2021-02-25 10:07:00|26128.66|26128.66|26130.83|26130.83|26130.83|26130.83|26128.66|26128.66|0
1614247630000|2021-02-25 10:07:10|26130.14|26130.14|26129.54|26129.54|26130.14|26130.14|26126.1|26126.1|0
1614247640000|2021-02-25 10:07:20|26128.21|26128.21|26121.49|26121.49|26129.54|26129.54|26121.44|26121.44|0
1614247650000|2021-02-25 10:07:30|26122.18|26122.18|26119.36|26119.36|26122.18|26122.18|26114.64|26114.64|0
1614247660000|2021-02-25 10:07:40|26116.71|26116.71|26105.55|26105.55|26116.71|26116.71|26099.55|26099.55|0
1614247670000|2021-02-25 10:07:50|26106.87|26106.87|26108.74|26108.74|26108.74|26108.74|26106.87|26106.87|0
1614247680000|2021-02-25 10:08:00|26107.17|26107.17|26110.93|26110.93|26112.53|26112.53|26107.17|26107.17|0
1614247700000|2021-02-25 10:08:20|26113.64|26113.64|26114.74|26114.74|26114.96|26114.96|26113.64|26113.64|0
1614247710000|2021-02-25 10:08:30|26114.05|26114.05|26113.16|26113.16|26116.6|26116.6|26113.16|26113.16|0
1614247720000|2021-02-25 10:08:40|26111.78|26111.78|26096.24|26096.24|26111.78|26111.78|26096.24|26096.24|0
1614247730000|2021-02-25 10:08:50|26097.02|26097.02|26092.28|26092.28|26100.94|26100.94|26092.28|26092.28|0
1614247740000|2021-02-25 10:09:00|26089.51|26089.51|26091.15|26091.15|26091.15|26091.15|26087.72|26087.72|0
1614247750000|2021-02-25 10:09:10|26093.8|26093.8|26093.85|26093.85|26093.85|26093.85|26093.8|26093.8|0
1614247760000|2021-02-25 10:09:20|26091.2|26091.2|26089.63|26089.63|26091.98|26091.98|26089.63|26089.63|0
1614247770000|2021-02-25 10:09:30|26088.85|26088.85|26082.25|26082.25|26091.5|26091.5|26082.15|26082.15|0
1614247780000|2021-02-25 10:09:40|26083.82|26083.82|26086.74|26086.74|26086.96|26086.96|26083.82|26083.82|0
1614247790000|2021-02-25 10:09:50|26087.52|26087.52|26089.12|26089.12|26091.38|26091.38|26087.52|26087.52|0
1614247800000|2021-02-25 10:10:00|26090.51|26090.51|26097.72|26097.72|26101.63|26101.63|26090.51|26090.51|0
1614247810000|2021-02-25 10:10:10|26097.86|26097.86|26105.04|26105.04|26105.04|26105.04|26097.86|26097.86|0
1614247820000|2021-02-25 10:10:20|26105.82|26105.82|26109.62|26109.62|26110.94|26110.94|26105.82|26105.82|0
1614247830000|2021-02-25 10:10:30|26108.29|26108.29|26107.14|26107.14|26108.52|26108.52|26107.14|26107.14|0
1614247840000|2021-02-25 10:10:40|26111.12|26111.12|26112.59|26112.59|26114.5|26114.5|26111.12|26111.12|0
1614247850000|2021-02-25 10:10:50|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|0
1614247860000|2021-02-25 10:11:00|26110.65|26110.65|26106.43|26106.43|26110.65|26110.65|26106.43|26106.43|0
1614247870000|2021-02-25 10:11:10|26105.98|26105.98|26111.45|26111.45|26111.45|26111.45|26105.98|26105.98|0
1614247880000|2021-02-25 10:11:20|26113.01|26113.01|26111.64|26111.64|26113.01|26113.01|26111.64|26111.64|0
1614247890000|2021-02-25 10:11:30|26110.95|26110.95|26104.95|26104.95|26110.95|26110.95|26102.88|26102.88|0
1614247900000|2021-02-25 10:11:40|26103.57|26103.57|26103.57|26103.57|26104.26|26104.26|26103.57|26103.57|0
1614247910000|2021-02-25 10:11:50|26103.35|26103.35|26103.05|26103.05|26103.35|26103.35|26103.05|26103.05|0
1614247920000|2021-02-25 10:12:00|26102.27|26102.27|26106.71|26106.71|26106.85|26106.85|26102.04|26102.04|0
1614247930000|2021-02-25 10:12:10|26109.06|26109.06|26121.84|26121.84|26121.84|26121.84|26109.06|26109.06|0
1614247940000|2021-02-25 10:12:20|26122.06|26122.06|26126.52|26126.52|26126.52|26126.52|26122.06|26122.06|0
1614247950000|2021-02-25 10:12:30|26127.31|26127.31|26127.53|26127.53|26128.09|26128.09|26127.31|26127.31|0
1614247960000|2021-02-25 10:12:40|26127.31|26127.31|26128.09|26128.09|26128.87|26128.87|26127.31|26127.31|0
1614247970000|2021-02-25 10:12:50|26128.87|26128.87|26128.87|26128.87|26128.87|26128.87|26128.87|26128.87|0
1614247980000|2021-02-25 10:13:00|26128.94|26128.94|26129.73|26129.73|26129.73|26129.73|26128.94|26128.94|0
1614247990000|2021-02-25 10:13:10|26131.05|26131.05|26134.63|26134.63|26135.33|26135.33|26131.05|26131.05|0
1614248000000|2021-02-25 10:13:20|26135.42|26135.42|26141.2|26141.2|26141.2|26141.2|26135.42|26135.42|0
1614248010000|2021-02-25 10:13:30|26141.43|26141.43|26143.22|26143.22|26143.22|26143.22|26141.43|26141.43|0
1614248020000|2021-02-25 10:13:40|26138.16|26138.16|26133.91|26133.91|26138.16|26138.16|26128.2|26128.2|0
1614248030000|2021-02-25 10:13:50|26132.53|26132.53|26143.52|26143.52|26143.52|26143.52|26132.53|26132.53|0
1614248040000|2021-02-25 10:14:00|26143.75|26143.75|26145.99|26145.99|26150.45|26150.45|26143.75|26143.75|0
1614248050000|2021-02-25 10:14:10|26145.77|26145.77|26147.33|26147.33|26147.33|26147.33|26145.77|26145.77|0
1614248060000|2021-02-25 10:14:20|26148.72|26148.72|26150.14|26150.14|26150.14|26150.14|26148.53|26148.53|0
1614248070000|2021-02-25 10:14:30|26154.11|26154.11|26154.08|26154.08|26154.32|26154.32|26149.41|26149.41|0
1614248080000|2021-02-25 10:14:40|26150.1|26150.1|26145.7|26145.7|26150.1|26150.1|26145.7|26145.7|0
1614248090000|2021-02-25 10:14:50|26146.08|26146.08|26146.08|26146.08|26146.08|26146.08|26146.08|26146.08|0
1614248100000|2021-02-25 10:15:00|26145.4|26145.4|26140.18|26140.18|26145.4|26145.4|26140.18|26140.18|0
1614248110000|2021-02-25 10:15:10|26138.62|26138.62|26143.73|26143.73|26143.73|26143.73|26138.62|26138.62|0
1614248120000|2021-02-25 10:15:20|26143.18|26143.18|26143.73|26143.73|26144.51|26144.51|26142.4|26142.4|0
1614248130000|2021-02-25 10:15:30|26143.77|26143.77|26145.88|26145.88|26145.88|26145.88|26143.77|26143.77|0
1614248140000|2021-02-25 10:15:40|26149.02|26149.02|26146.57|26146.57|26149.02|26149.02|26145.1|26145.1|0
1614248150000|2021-02-25 10:15:50|26147.89|26147.89|26142.6|26142.6|26150.06|26150.06|26142.6|26142.6|0
1614248160000|2021-02-25 10:16:00|26141.82|26141.82|26139.03|26139.03|26141.82|26141.82|26139.03|26139.03|0
1614248170000|2021-02-25 10:16:10|26139.26|26139.26|26143.59|26143.59|26143.59|26143.59|26139.26|26139.26|0
1614248180000|2021-02-25 10:16:20|26144.28|26144.28|26144.59|26144.59|26147.73|26147.73|26143.27|26143.27|0
1614248190000|2021-02-25 10:16:30|26143.9|26143.9|26143.02|26143.02|26143.9|26143.9|26141.55|26141.55|0
1614248200000|2021-02-25 10:16:40|26145.19|26145.19|26148.33|26148.33|26148.33|26148.33|26145.19|26145.19|0
1614248210000|2021-02-25 10:16:50|26147.54|26147.54|26148.11|26148.11|26148.33|26148.33|26147.54|26147.54|0
1614248220000|2021-02-25 10:17:00|26149.49|26149.49|26149.21|26149.21|26149.99|26149.99|26148.33|26148.33|0
1614248230000|2021-02-25 10:17:10|26148.42|26148.42|26146.86|26146.86|26148.42|26148.42|26146.86|26146.86|0
1614248240000|2021-02-25 10:17:20|26148.23|26148.23|26155.73|26155.73|26156.42|26156.42|26148.23|26148.23|0
1614248250000|2021-02-25 10:17:30|26159.41|26159.41|26157.83|26157.83|26159.41|26159.41|26157.83|26157.83|0
1614248260000|2021-02-25 10:17:40|26156.45|26156.45|26154.06|26154.06|26156.45|26156.45|26152.68|26152.68|0
1614248270000|2021-02-25 10:17:50|26154.85|26154.85|26154.85|26154.85|26154.85|26154.85|26154.85|26154.85|0
1614248290000|2021-02-25 10:18:10|26157.01|26157.01|26166.33|26166.33|26166.33|26166.33|26157.01|26157.01|0
1614248300000|2021-02-25 10:18:20|26167.71|26167.71|26166.14|26166.14|26168.5|26168.5|26164.87|26164.87|0
1614248310000|2021-02-25 10:18:30|26168.79|26168.79|26170.22|26170.22|26170.22|26170.22|26167.37|26167.37|0
1614248320000|2021-02-25 10:18:40|26174.53|26174.53|26173.99|26173.99|26174.53|26174.53|26173.21|26173.21|0
1614248330000|2021-02-25 10:18:50|26174.44|26174.44|26171.48|26171.48|26175.04|26175.04|26171.48|26171.48|0
1614248340000|2021-02-25 10:19:00|26172.81|26172.81|26177.62|26177.62|26177.62|26177.62|26172.81|26172.81|0
1614248350000|2021-02-25 10:19:10|26175.56|26175.56|26172.61|26172.61|26175.65|26175.65|26172.61|26172.61|0
1614248360000|2021-02-25 10:19:20|26171.23|26171.23|26170.61|26170.61|26173.48|26173.48|26170.61|26170.61|0
1614248370000|2021-02-25 10:19:30|26170.95|26170.95|26170.95|26170.95|26170.95|26170.95|26170.95|26170.95|0
1614248380000|2021-02-25 10:19:40|26168.89|26168.89|26168.06|26168.06|26168.89|26168.89|26168.06|26168.06|0
1614248390000|2021-02-25 10:19:50|26167.28|26167.28|26167.34|26167.34|26167.34|26167.34|26167.28|26167.28|0
1614248400000|2021-02-25 10:20:00|26168.03|26168.03|26168.26|26168.26|26168.26|26168.26|26168.03|26168.03|0
1614248410000|2021-02-25 10:20:10|26168.12|26168.12|26168.12|26168.12|26168.12|26168.12|26168.12|26168.12|0
1614248420000|2021-02-25 10:20:20|26168.26|26168.26|26170.51|26170.51|26170.51|26170.51|26168.26|26168.26|0
1614248430000|2021-02-25 10:20:30|26171.29|26171.29|26174.69|26174.69|26174.69|26174.69|26171.29|26171.29|0
1614248440000|2021-02-25 10:20:40|26173.12|26173.12|26173.12|26173.12|26173.12|26173.12|26173.12|26173.12|0
1614248450000|2021-02-25 10:20:50|26173.03|26173.03|26172.98|26172.98|26173.03|26173.03|26172.98|26172.98|0
1614248460000|2021-02-25 10:21:00|26173.67|26173.67|26173.67|26173.67|26173.67|26173.67|26173.67|26173.67|0
1614248480000|2021-02-25 10:21:20|26174.45|26174.45|26177.21|26177.21|26177.95|26177.95|26174.45|26174.45|0
1614248490000|2021-02-25 10:21:30|26177.66|26177.66|26179.04|26179.04|26179.04|26179.04|26177.66|26177.66|0
1614248500000|2021-02-25 10:21:40|26179.82|26179.82|26178.44|26178.44|26179.82|26179.82|26178.44|26178.44|0
1614248510000|2021-02-25 10:21:50|26177.05|26177.05|26177.05|26177.05|26177.05|26177.05|26177.05|26177.05|0
1614248520000|2021-02-25 10:22:00|26176.27|26176.27|26176.27|26176.27|26176.27|26176.27|26176.27|26176.27|0
1614248540000|2021-02-25 10:22:20|26177.65|26177.65|26179.41|26179.41|26180.1|26180.1|26177.65|26177.65|0
1614248560000|2021-02-25 10:22:40|26178.51|26178.51|26178.51|26178.51|26178.51|26178.51|26178.51|26178.51|0
1614248570000|2021-02-25 10:22:50|26179.2|26179.2|26179.74|26179.74|26181.9|26181.9|26178.51|26178.51|0
1614248580000|2021-02-25 10:23:00|26178.27|26178.27|26163.18|26163.18|26178.27|26178.27|26163.18|26163.18|0
1614248590000|2021-02-25 10:23:10|26167.15|26167.15|26173.3|26173.3|26173.3|26173.3|26167.15|26167.15|0
1614248600000|2021-02-25 10:23:20|26172.85|26172.85|26174.3|26174.3|26174.98|26174.98|26172.85|26172.85|0
1614248610000|2021-02-25 10:23:30|26174.07|26174.07|26174.95|26174.95|26175.64|26175.64|26174.07|26174.07|0
1614248620000|2021-02-25 10:23:40|26174.26|26174.26|26173.94|26173.94|26174.95|26174.95|26173.94|26173.94|0
1614248630000|2021-02-25 10:23:50|26172.62|26172.62|26169.86|26169.86|26172.62|26172.62|26169.86|26169.86|0
1614248640000|2021-02-25 10:24:00|26169.17|26169.17|26167.33|26167.33|26169.17|26169.17|26167.33|26167.33|0
1614248650000|2021-02-25 10:24:10|26165.95|26165.95|26166.7|26166.7|26166.7|26166.7|26165.95|26165.95|0
1614248660000|2021-02-25 10:24:20|26165.38|26165.38|26165.6|26165.6|26165.6|26165.6|26165.38|26165.38|0
1614248670000|2021-02-25 10:24:30|26164.28|26164.28|26163.45|26163.45|26164.28|26164.28|26160.82|26160.82|0
1614248680000|2021-02-25 10:24:40|26163.31|26163.31|26159.34|26159.34|26163.31|26163.31|26159.34|26159.34|0
1614248690000|2021-02-25 10:24:50|26160.91|26160.91|26160.91|26160.91|26160.91|26160.91|26160.91|26160.91|0
1614248700000|2021-02-25 10:25:00|26159.52|26159.52|26160.21|26160.21|26160.21|26160.21|26159.52|26159.52|0
1614248710000|2021-02-25 10:25:10|26161.78|26161.78|26162.84|26162.84|26163.29|26163.29|26161.78|26161.78|0
1614248720000|2021-02-25 10:25:20|26162.06|26162.06|26169.33|26169.33|26169.33|26169.33|26161.37|26161.37|0
1614248730000|2021-02-25 10:25:30|26168.64|26168.64|26165.88|26165.88|26168.64|26168.64|26165.88|26165.88|0
1614248740000|2021-02-25 10:25:40|26168.65|26168.65|26166.4|26166.4|26168.65|26168.65|26164.34|26164.34|0
1614248750000|2021-02-25 10:25:50|26167.18|26167.18|26154.89|26154.89|26167.18|26167.18|26154.89|26154.89|0
1614248760000|2021-02-25 10:26:00|26154.66|26154.66|26153.02|26153.02|26154.66|26154.66|26153.02|26153.02|0
1614248770000|2021-02-25 10:26:10|26156.15|26156.15|26152.4|26152.4|26160.54|26160.54|26152.4|26152.4|0
1614248780000|2021-02-25 10:26:20|26151.39|26151.39|26147.38|26147.38|26151.39|26151.39|26147.38|26147.38|0
1614248790000|2021-02-25 10:26:30|26145.81|26145.81|26135.49|26135.49|26145.81|26145.81|26135.49|26135.49|0
1614248800000|2021-02-25 10:26:40|26135.26|26135.26|26136.83|26136.83|26136.83|26136.83|26135.26|26135.26|0
1614248810000|2021-02-25 10:26:50|26136.74|26136.74|26142.59|26142.59|26142.59|26142.59|26136.74|26136.74|0
1614248830000|2021-02-25 10:27:10|26143.97|26143.97|26155.43|26155.43|26158.62|26158.62|26143.97|26143.97|0
1614248840000|2021-02-25 10:27:20|26154.74|26154.74|26143.13|26143.13|26154.74|26154.74|26143.08|26143.08|0
1614248850000|2021-02-25 10:27:30|26144.51|26144.51|26147.96|26147.96|26147.96|26147.96|26142.45|26142.45|0
1614248860000|2021-02-25 10:27:40|26149.34|26149.34|26144.37|26144.37|26149.34|26149.34|26144.37|26144.37|0
1614248870000|2021-02-25 10:27:50|26143.49|26143.49|26142.16|26142.16|26143.49|26143.49|26142.16|26142.16|0
1614248880000|2021-02-25 10:28:00|26139.39|26139.39|26135.12|26135.12|26139.39|26139.39|26133.74|26133.74|0
1614248890000|2021-02-25 10:28:10|26132.37|26132.37|26133.93|26133.93|26133.93|26133.93|26132.37|26132.37|0
1614248900000|2021-02-25 10:28:20|26133.25|26133.25|26132.27|26132.27|26134.62|26134.62|26132.27|26132.27|0
1614248910000|2021-02-25 10:28:30|26130.8|26130.8|26142.88|26142.88|26142.88|26142.88|26130.8|26130.8|0
1614248920000|2021-02-25 10:28:40|26140.23|26140.23|26140.23|26140.23|26142.97|26142.97|26139.54|26139.54|0
1614248930000|2021-02-25 10:28:50|26138.85|26138.85|26138.75|26138.75|26139.54|26139.54|26138.75|26138.75|0
1614248940000|2021-02-25 10:29:00|26137.37|26137.37|26135.25|26135.25|26137.37|26137.37|26132.49|26132.49|0
1614248950000|2021-02-25 10:29:10|26133.93|26133.93|26105.56|26105.56|26133.93|26133.93|26105.56|26105.56|0
1614248960000|2021-02-25 10:29:20|26105.11|26105.11|26105.02|26105.02|26105.8|26105.8|26104.42|26104.42|0
1614248970000|2021-02-25 10:29:30|26105.8|26105.8|26110.72|26110.72|26110.72|26110.72|26105.8|26105.8|0
1614248980000|2021-02-25 10:29:40|26110.49|26110.49|26105.85|26105.85|26110.49|26110.49|26102.9|26102.9|0
1614248990000|2021-02-25 10:29:50|26108.5|26108.5|26115.47|26115.47|26116.8|26116.8|26108.5|26108.5|0
1614249000000|2021-02-25 10:30:00|26113.12|26113.12|26110.92|26110.92|26113.12|26113.12|26106.83|26106.83|0
1614249010000|2021-02-25 10:30:10|26113.03|26113.03|26109.03|26109.03|26115.18|26115.18|26109.03|26109.03|0
1614249020000|2021-02-25 10:30:20|26109.17|26109.17|26104.57|26104.57|26109.17|26109.17|26104.57|26104.57|0
1614249030000|2021-02-25 10:30:30|26105.25|26105.25|26105.25|26105.25|26105.25|26105.25|26105.25|26105.25|0
1614249040000|2021-02-25 10:30:40|26109.17|26109.17|26113.5|26113.5|26113.69|26113.69|26108.39|26108.39|0
1614249060000|2021-02-25 10:31:00|26113.95|26113.95|26115.89|26115.89|26115.89|26115.89|26113.95|26113.95|0
1614249070000|2021-02-25 10:31:10|26115.99|26115.99|26113.34|26113.34|26115.99|26115.99|26113.34|26113.34|0
1614249080000|2021-02-25 10:31:20|26112.01|26112.01|26110.44|26110.44|26112.01|26112.01|26110.44|26110.44|0
1614249090000|2021-02-25 10:31:30|26113.09|26113.09|26115.16|26115.16|26115.94|26115.94|26113.09|26113.09|0
1614249100000|2021-02-25 10:31:40|26113.78|26113.78|26114.47|26114.47|26114.47|26114.47|26113.78|26113.78|0
1614249110000|2021-02-25 10:31:50|26117.24|26117.24|26118.02|26118.02|26118.02|26118.02|26117.24|26117.24|0
1614249130000|2021-02-25 10:32:10|26119.35|26119.35|26125.27|26125.27|26125.27|26125.27|26119.35|26119.35|0
1614249140000|2021-02-25 10:32:20|26127.92|26127.92|26127.38|26127.38|26128.7|26128.7|26127.38|26127.38|0
1614249150000|2021-02-25 10:32:30|26127.24|26127.24|26127.24|26127.24|26127.24|26127.24|26127.24|26127.24|0
1614249160000|2021-02-25 10:32:40|26129.3|26129.3|26133.49|26133.49|26133.49|26133.49|26127.24|26127.24|0
1614249170000|2021-02-25 10:32:50|26137.52|26137.52|26138.21|26138.21|26138.21|26138.21|26137.52|26137.52|0
1614249180000|2021-02-25 10:33:00|26137.43|26137.43|26137.24|26137.24|26138.81|26138.81|26137.24|26137.24|0
1614249190000|2021-02-25 10:33:10|26137.62|26137.62|26138.3|26138.3|26139.63|26139.63|26137.62|26137.62|0
1614249200000|2021-02-25 10:33:20|26138.24|26138.24|26141.16|26141.16|26142.55|26142.55|26138.24|26138.24|0
1614249210000|2021-02-25 10:33:30|26142.73|26142.73|26142.73|26142.73|26142.73|26142.73|26142.73|26142.73|0
1614249220000|2021-02-25 10:33:40|26142.95|26142.95|26142.95|26142.95|26142.95|26142.95|26142.95|26142.95|0
1614249230000|2021-02-25 10:33:50|26141.63|26141.63|26144.34|26144.34|26145.66|26145.66|26141.63|26141.63|0
1614249240000|2021-02-25 10:34:00|26145.66|26145.66|26149.22|26149.22|26149.23|26149.23|26142.89|26142.89|0
1614249250000|2021-02-25 10:34:10|26150.54|26150.54|26158.88|26158.88|26160.26|26160.26|26150.54|26150.54|0
1614249260000|2021-02-25 10:34:20|26159.57|26159.57|26168.3|26168.3|26168.3|26168.3|26159.57|26159.57|0
1614249270000|2021-02-25 10:34:30|26166.92|26166.92|26164.66|26164.66|26166.92|26166.92|26164.66|26164.66|0
1614249280000|2021-02-25 10:34:40|26164.44|26164.44|26171.11|26171.11|26171.11|26171.11|26164.44|26164.44|0
1614249290000|2021-02-25 10:34:50|26171.8|26171.8|26176.99|26176.99|26178.55|26178.55|26171.8|26171.8|0
1614249300000|2021-02-25 10:35:00|26179.64|26179.64|26180.09|26180.09|26181.47|26181.47|26179.4|26179.4|0
1614249310000|2021-02-25 10:35:10|26178.76|26178.76|26169.05|26169.05|26178.76|26178.76|26169.05|26169.05|0
1614249320000|2021-02-25 10:35:20|26168.36|26168.36|26168.36|26168.36|26168.36|26168.36|26168.36|26168.36|0
1614249330000|2021-02-25 10:35:30|26169.74|26169.74|26168.42|26168.42|26169.74|26169.74|26168.42|26168.42|0
1614249340000|2021-02-25 10:35:40|26166.82|26166.82|26154.97|26154.97|26166.82|26166.82|26154.97|26154.97|0
1614249350000|2021-02-25 10:35:50|26151.84|26151.84|26155.21|26155.21|26155.21|26155.21|26151.84|26151.84|0
1614249360000|2021-02-25 10:36:00|26157.86|26157.86|26151.2|26151.2|26157.86|26157.86|26151.2|26151.2|0
1614249370000|2021-02-25 10:36:10|26151.98|26151.98|26157.88|26157.88|26159.96|26159.96|26151.98|26151.98|0
1614249380000|2021-02-25 10:36:20|26157.09|26157.09|26151.33|26151.33|26157.09|26157.09|26150.55|26150.55|0
1614249390000|2021-02-25 10:36:30|26150.64|26150.64|26149.27|26149.27|26151.34|26151.34|26149.27|26149.27|0
1614249400000|2021-02-25 10:36:40|26147.89|26147.89|26149.26|26149.26|26149.26|26149.26|26147.89|26147.89|0
1614249410000|2021-02-25 10:36:50|26150.04|26150.04|26155.51|26155.51|26157.08|26157.08|26150.04|26150.04|0
1614249420000|2021-02-25 10:37:00|26154.14|26154.14|26156.21|26156.21|26156.43|26156.43|26154.14|26154.14|0
1614249430000|2021-02-25 10:37:10|26154.82|26154.82|26155.61|26155.61|26155.61|26155.61|26154.82|26154.82|0
1614249440000|2021-02-25 10:37:20|26156.93|26156.93|26160.11|26160.11|26160.11|26160.11|26156.93|26156.93|0
1614249450000|2021-02-25 10:37:30|26160.8|26160.8|26162.74|26162.74|26162.74|26162.74|26160.58|26160.58|0
1614249460000|2021-02-25 10:37:40|26162.96|26162.96|26167.39|26167.39|26167.39|26167.39|26162.96|26162.96|0
1614249470000|2021-02-25 10:37:50|26172.69|26172.69|26172.69|26172.69|26172.69|26172.69|26172.69|26172.69|0
1614249480000|2021-02-25 10:38:00|26174.01|26174.01|26174.01|26174.01|26174.01|26174.01|26174.01|26174.01|0
1614249490000|2021-02-25 10:38:10|26174.25|26174.25|26179.72|26179.72|26179.72|26179.72|26174.25|26174.25|0
1614249500000|2021-02-25 10:38:20|26179.78|26179.78|26182.02|26182.02|26182.05|26182.05|26179.78|26179.78|0
1614249510000|2021-02-25 10:38:30|26184.77|26184.77|26185.43|26185.43|26185.43|26185.43|26184.77|26184.77|0
1614249520000|2021-02-25 10:38:40|26184.75|26184.75|26186.31|26186.31|26187.1|26187.1|26184.75|26184.75|0
1614249530000|2021-02-25 10:38:50|26188.96|26188.96|26185.47|26185.47|26188.96|26188.96|26185.47|26185.47|0
1614249540000|2021-02-25 10:39:00|26184.69|26184.69|26170.84|26170.84|26184.69|26184.69|26170.84|26170.84|0
1614249550000|2021-02-25 10:39:10|26170.05|26170.05|26170.05|26170.05|26170.05|26170.05|26170.05|26170.05|0
1614249560000|2021-02-25 10:39:20|26171.44|26171.44|26171.87|26171.87|26175.85|26175.85|26171.44|26171.44|0
1614249570000|2021-02-25 10:39:30|26170.55|26170.55|26170.76|26170.76|26174.73|26174.73|26170.55|26170.55|0
1614249580000|2021-02-25 10:39:40|26169.98|26169.98|26171.54|26171.54|26171.54|26171.54|26169.98|26169.98|0
1614249590000|2021-02-25 10:39:50|26170.16|26170.16|26170.16|26170.16|26170.16|26170.16|26170.16|26170.16|0
1614249600000|2021-02-25 10:40:00|26172.23|26172.23|26168.68|26168.68|26172.23|26172.23|26168.68|26168.68|0
1614249620000|2021-02-25 10:40:20|26167.9|26167.9|26172.71|26172.71|26172.71|26172.71|26167.9|26167.9|0
1614249630000|2021-02-25 10:40:30|26171.33|26171.33|26170.64|26170.64|26171.33|26171.33|26170.64|26170.64|0
1614249640000|2021-02-25 10:40:40|26169.32|26169.32|26172.11|26172.11|26172.11|26172.11|26169.32|26169.32|0
1614249650000|2021-02-25 10:40:50|26171.43|26171.43|26170.9|26170.9|26172.8|26172.8|26170.84|26170.84|0
1614249660000|2021-02-25 10:41:00|26167.46|26167.46|26165.99|26165.99|26167.46|26167.46|26165.99|26165.99|0
1614249670000|2021-02-25 10:41:10|26167.37|26167.37|26170.99|26170.99|26170.99|26170.99|26167.37|26167.37|0
1614249680000|2021-02-25 10:41:20|26170.31|26170.31|26169.62|26169.62|26170.31|26170.31|26168.3|26168.3|0
1614249690000|2021-02-25 10:41:30|26169.39|26169.39|26166.6|26166.6|26169.39|26169.39|26166.6|26166.6|0
1614249700000|2021-02-25 10:41:40|26163.83|26163.83|26162.55|26162.55|26163.88|26163.88|26162.55|26162.55|0
1614249710000|2021-02-25 10:41:50|26163.88|26163.88|26161.23|26161.23|26163.88|26163.88|26161.23|26161.23|0
1614249720000|2021-02-25 10:42:00|26161.01|26161.01|26163.77|26163.77|26163.77|26163.77|26161.01|26161.01|0
1614249730000|2021-02-25 10:42:10|26162.39|26162.39|26162.2|26162.2|26162.39|26162.39|26162.2|26162.2|0
1614249740000|2021-02-25 10:42:20|26163.58|26163.58|26162.89|26162.89|26163.58|26163.58|26162.89|26162.89|0
1614249750000|2021-02-25 10:42:30|26164.22|26164.22|26165.65|26165.65|26165.65|26165.65|26164.22|26164.22|0
1614249760000|2021-02-25 10:42:40|26164.26|26164.26|26165.64|26165.64|26165.64|26165.64|26164.26|26164.26|0
1614249770000|2021-02-25 10:42:50|26166.42|26166.42|26164.36|26164.36|26166.42|26166.42|26164.36|26164.36|0
1614249780000|2021-02-25 10:43:00|26163.57|26163.57|26166.46|26166.46|26166.68|26166.68|26163.57|26163.57|0
1614249790000|2021-02-25 10:43:10|26165.13|26165.13|26165.13|26165.13|26165.13|26165.13|26165.13|26165.13|0
1614249800000|2021-02-25 10:43:20|26165.91|26165.91|26165.82|26165.82|26165.91|26165.91|26165.82|26165.82|0
1614249820000|2021-02-25 10:43:40|26165.59|26165.59|26165.5|26165.5|26165.59|26165.59|26164.81|26164.81|0
1614249830000|2021-02-25 10:43:50|26165.69|26165.69|26165.69|26165.69|26165.69|26165.69|26165.69|26165.69|0
1614249840000|2021-02-25 10:44:00|26165.63|26165.63|26163.93|26163.93|26165.63|26165.63|26163.93|26163.93|0
1614249850000|2021-02-25 10:44:10|26164.71|26164.71|26172.11|26172.11|26172.11|26172.11|26164.71|26164.71|0
1614249860000|2021-02-25 10:44:20|26170.54|26170.54|26167.83|26167.83|26170.54|26170.54|26167.83|26167.83|0
1614249870000|2021-02-25 10:44:30|26167.15|26167.15|26167.91|26167.91|26167.91|26167.91|26164.25|26164.25|0
1614249880000|2021-02-25 10:44:40|26168.7|26168.7|26168.7|26168.7|26168.7|26168.7|26168.7|26168.7|0
1614249890000|2021-02-25 10:44:50|26168.92|26168.92|26167.21|26167.21|26168.92|26168.92|26167.21|26167.21|0
1614249900000|2021-02-25 10:45:00|26164.56|26164.56|26162.8|26162.8|26164.56|26164.56|26162.8|26162.8|0
1614249910000|2021-02-25 10:45:10|26162.02|26162.02|26153.39|26153.39|26162.02|26162.02|26153.39|26153.39|0
1614249920000|2021-02-25 10:45:20|26152.94|26152.94|26154.5|26154.5|26154.5|26154.5|26152.94|26152.94|0
1614249940000|2021-02-25 10:45:40|26154.55|26154.55|26154.55|26154.55|26154.55|26154.55|26154.55|26154.55|0
1614249950000|2021-02-25 10:45:50|26153.17|26153.17|26150.52|26150.52|26154.55|26154.55|26150.52|26150.52|0
1614249960000|2021-02-25 10:46:00|26152.87|26152.87|26156.97|26156.97|26157.75|26157.75|26152.87|26152.87|0
1614249970000|2021-02-25 10:46:10|26156.19|26156.19|26155.6|26155.6|26158.25|26158.25|26155.6|26155.6|0
1614249980000|2021-02-25 10:46:20|26154.27|26154.27|26153.53|26153.53|26154.31|26154.31|26153.53|26153.53|0
1614249990000|2021-02-25 10:46:30|26154.85|26154.85|26153.47|26153.47|26154.85|26154.85|26153.47|26153.47|0
1614250000000|2021-02-25 10:46:40|26152.78|26152.78|26154.94|26154.94|26154.94|26154.94|26152.78|26152.78|0
1614250010000|2021-02-25 10:46:50|26153.61|26153.61|26157.65|26157.65|26157.65|26157.65|26153.61|26153.61|0
1614250020000|2021-02-25 10:47:00|26158.97|26158.97|26157.94|26157.94|26159.35|26159.35|26156.58|26156.58|0
1614250030000|2021-02-25 10:47:10|26159.99|26159.99|26182.72|26182.72|26186.33|26186.33|26159.99|26159.99|0
1614250040000|2021-02-25 10:47:20|26182.94|26182.94|26181.62|26181.62|26182.95|26182.95|26181.62|26181.62|0
1614250050000|2021-02-25 10:47:30|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|0
1614250060000|2021-02-25 10:47:40|26183.17|26183.17|26177.9|26177.9|26183.17|26183.17|26177.9|26177.9|0
1614250070000|2021-02-25 10:47:50|26176.52|26176.52|26166.89|26166.89|26176.52|26176.52|26166.82|26166.82|0
1614250080000|2021-02-25 10:48:00|26168.27|26168.27|26167.36|26167.36|26168.27|26168.27|26166.8|26166.8|0
1614250090000|2021-02-25 10:48:10|26161.72|26161.72|26155.91|26155.91|26161.72|26161.72|26155.91|26155.91|0
1614250100000|2021-02-25 10:48:20|26154.52|26154.52|26153.14|26153.14|26154.52|26154.52|26153.14|26153.14|0
1614250110000|2021-02-25 10:48:30|26152.95|26152.95|26152.58|26152.58|26152.95|26152.95|26152.58|26152.58|0
1614250120000|2021-02-25 10:48:40|26151.21|26151.21|26144.17|26144.17|26151.21|26151.21|26144.17|26144.17|0
1614250140000|2021-02-25 10:49:00|26142.79|26142.79|26150.51|26150.51|26150.51|26150.51|26142.79|26142.79|0
1614250160000|2021-02-25 10:49:20|26152.08|26152.08|26156.3|26156.3|26156.3|26156.3|26152.08|26152.08|0
1614250170000|2021-02-25 10:49:30|26157.08|26157.08|26157.08|26157.08|26157.08|26157.08|26157.08|26157.08|0
1614250180000|2021-02-25 10:49:40|26158.47|26158.47|26158.69|26158.69|26158.69|26158.69|26158.24|26158.24|0
1614250190000|2021-02-25 10:49:50|26161.44|26161.44|26161.34|26161.34|26165.18|26165.18|26161.34|26161.34|0
1614250200000|2021-02-25 10:50:00|26161.41|26161.41|26160.57|26160.57|26161.41|26161.41|26159.65|26159.65|0
1614250210000|2021-02-25 10:50:10|26160.79|26160.79|26159.68|26159.68|26160.79|26160.79|26158.78|26158.78|0
1614250220000|2021-02-25 10:50:20|26160.37|26160.37|26159.54|26159.54|26160.37|26160.37|26158.02|26158.02|0
1614250230000|2021-02-25 10:50:30|26159.47|26159.47|26154.71|26154.71|26159.47|26159.47|26153.93|26153.93|0
1614250240000|2021-02-25 10:50:40|26157.36|26157.36|26158.74|26158.74|26158.74|26158.74|26157.36|26157.36|0
1614250250000|2021-02-25 10:50:50|26157.96|26157.96|26153.6|26153.6|26158.19|26158.19|26152.03|26152.03|0
1614250260000|2021-02-25 10:51:00|26150.83|26150.83|26156.19|26156.19|26156.19|26156.19|26149.51|26149.51|0
1614250270000|2021-02-25 10:51:10|26156.87|26156.87|26160.43|26160.43|26162.49|26162.49|26156.87|26156.87|0
1614250280000|2021-02-25 10:51:20|26163.08|26163.08|26164.09|26164.09|26164.87|26164.87|26163.08|26163.08|0
1614250290000|2021-02-25 10:51:30|26165.47|26165.47|26164.14|26164.14|26165.47|26165.47|26164.14|26164.14|0
1614250300000|2021-02-25 10:51:40|26168.3|26168.3|26168.3|26168.3|26168.3|26168.3|26168.3|26168.3|0
1614250310000|2021-02-25 10:51:50|26169.08|26169.08|26169.08|26169.08|26169.08|26169.08|26169.08|26169.08|0
1614250330000|2021-02-25 10:52:10|26169.15|26169.15|26169.15|26169.15|26169.15|26169.15|26169.15|26169.15|0
1614250340000|2021-02-25 10:52:20|26167.82|26167.82|26167.82|26167.82|26167.82|26167.82|26167.82|26167.82|0
1614250350000|2021-02-25 10:52:30|26167.04|26167.04|26169.61|26169.61|26169.61|26169.61|26165.33|26165.33|0
1614250360000|2021-02-25 10:52:40|26169.8|26169.8|26172.05|26172.05|26172.5|26172.5|26169.8|26169.8|0
1614250370000|2021-02-25 10:52:50|26172.49|26172.49|26174.36|26174.36|26174.36|26174.36|26171.71|26171.71|0
1614250380000|2021-02-25 10:53:00|26173.03|26173.03|26173.03|26173.03|26173.03|26173.03|26173.03|26173.03|0
1614250390000|2021-02-25 10:53:10|26172.25|26172.25|26172.02|26172.02|26172.25|26172.25|26172.02|26172.02|0
1614250400000|2021-02-25 10:53:20|26172.25|26172.25|26171.31|26171.31|26172.25|26172.25|26171.31|26171.31|0
1614250410000|2021-02-25 10:53:30|26169.92|26169.92|26164.58|26164.58|26169.92|26169.92|26163.51|26163.51|0
1614250420000|2021-02-25 10:53:40|26164.36|26164.36|26164.92|26164.92|26164.92|26164.92|26164.14|26164.14|0
1614250430000|2021-02-25 10:53:50|26163.59|26163.59|26163.5|26163.5|26163.59|26163.59|26163.5|26163.5|0
1614250440000|2021-02-25 10:54:00|26163.22|26163.22|26167.32|26167.32|26167.32|26167.32|26163.22|26163.22|0
1614250460000|2021-02-25 10:54:20|26168.7|26168.7|26170.09|26170.09|26171.59|26171.59|26168.7|26168.7|0
1614250470000|2021-02-25 10:54:30|26169.99|26169.99|26170.37|26170.37|26171.15|26171.15|26169.77|26169.77|0
1614250490000|2021-02-25 10:54:50|26171.15|26171.15|26171.15|26171.15|26171.15|26171.15|26171.15|26171.15|0
1614250500000|2021-02-25 10:55:00|26170.96|26170.96|26169.17|26169.17|26170.96|26170.96|26168.8|26168.8|0
1614250510000|2021-02-25 10:55:10|26170.54|26170.54|26180.86|26180.86|26182.28|26182.28|26170.54|26170.54|0
1614250520000|2021-02-25 10:55:20|26182.18|26182.18|26182.18|26182.18|26182.18|26182.18|26182.18|26182.18|0
1614250530000|2021-02-25 10:55:30|26180.81|26180.81|26183.55|26183.55|26183.55|26183.55|26180.12|26180.12|0
1614250540000|2021-02-25 10:55:40|26182.87|26182.87|26182.96|26182.96|26183.65|26183.65|26182.87|26182.87|0
1614250550000|2021-02-25 10:55:50|26181.64|26181.64|26181.64|26181.64|26181.64|26181.64|26181.64|26181.64|0
1614250560000|2021-02-25 10:56:00|26180.85|26180.85|26182.02|26182.02|26182.02|26182.02|26180.69|26180.69|0
1614250570000|2021-02-25 10:56:10|26182.8|26182.8|26186.92|26186.92|26186.92|26186.92|26182.8|26182.8|0
1614250580000|2021-02-25 10:56:20|26187.28|26187.28|26191.92|26191.92|26191.92|26191.92|26187.28|26187.28|0
1614250590000|2021-02-25 10:56:30|26190.53|26190.53|26191.91|26191.91|26191.91|26191.91|26190.53|26190.53|0
1614250600000|2021-02-25 10:56:40|26192.13|26192.13|26193.84|26193.84|26193.84|26193.84|26192.13|26192.13|0
1614250620000|2021-02-25 10:57:00|26194.63|26194.63|26191.37|26191.37|26194.63|26194.63|26191.37|26191.37|0
1614250630000|2021-02-25 10:57:10|26191.14|26191.14|26190.62|26190.62|26191.14|26191.14|26190.62|26190.62|0
1614250640000|2021-02-25 10:57:20|26190.55|26190.55|26191.93|26191.93|26191.93|26191.93|26190.55|26190.55|0
1614250650000|2021-02-25 10:57:30|26192.12|26192.12|26192.12|26192.12|26192.12|26192.12|26192.12|26192.12|0
1614250660000|2021-02-25 10:57:40|26193.59|26193.59|26192.12|26192.12|26193.59|26193.59|26192.12|26192.12|0
1614250670000|2021-02-25 10:57:50|26191.9|26191.9|26184.08|26184.08|26191.9|26191.9|26184.08|26184.08|0
1614250690000|2021-02-25 10:58:10|26183.26|26183.26|26173.59|26173.59|26184.58|26184.58|26173.59|26173.59|0
1614250700000|2021-02-25 10:58:20|26174.37|26174.37|26175.06|26175.06|26175.06|26175.06|26172.8|26172.8|0
1614250710000|2021-02-25 10:58:30|26173.68|26173.68|26172.89|26172.89|26173.68|26173.68|26172.89|26172.89|0
1614250720000|2021-02-25 10:58:40|26172.84|26172.84|26171.4|26171.4|26172.84|26172.84|26171.4|26171.4|0
1614250730000|2021-02-25 10:58:50|26170.71|26170.71|26165.65|26165.65|26170.71|26170.71|26165.65|26165.65|0
1614250740000|2021-02-25 10:59:00|26164.96|26164.96|26164.96|26164.96|26164.96|26164.96|26164.96|26164.96|0
1614250750000|2021-02-25 10:59:10|26164.78|26164.78|26163.99|26163.99|26164.78|26164.78|26163.99|26163.99|0
1614250770000|2021-02-25 10:59:30|26163.21|26163.21|26157.02|26157.02|26163.99|26163.99|26157.02|26157.02|0
1614250780000|2021-02-25 10:59:40|26156.56|26156.56|26150.23|26150.23|26156.56|26156.56|26150.23|26150.23|0
1614250790000|2021-02-25 10:59:50|26150.19|26150.19|26143.29|26143.29|26150.19|26150.19|26143.29|26143.29|0
1614250800000|2021-02-25 11:00:00|26142.5|26142.5|26142.5|26142.5|26142.5|26142.5|26142.5|26142.5|0
1614250810000|2021-02-25 11:00:10|26141.72|26141.72|26140.75|26140.75|26141.72|26141.72|26139.37|26139.37|0
1614250820000|2021-02-25 11:00:20|26140.69|26140.69|26141.92|26141.92|26142.06|26142.06|26140.69|26140.69|0
1614250830000|2021-02-25 11:00:30|26141.47|26141.47|26143.54|26143.54|26143.54|26143.54|26140.69|26140.69|0
1614250840000|2021-02-25 11:00:40|26143.76|26143.76|26146.11|26146.11|26146.11|26146.11|26143.76|26143.76|0
1614250850000|2021-02-25 11:00:50|26147.44|26147.44|26148.35|26148.35|26148.35|26148.35|26147.44|26147.44|0
1614250870000|2021-02-25 11:01:10|26147.9|26147.9|26151.66|26151.66|26152.34|26152.34|26147.9|26147.9|0
1614250880000|2021-02-25 11:01:20|26151.21|26151.21|26146.69|26146.69|26151.43|26151.43|26146.69|26146.69|0
1614250890000|2021-02-25 11:01:30|26149.04|26149.04|26154.66|26154.66|26154.66|26154.66|26149.04|26149.04|0
1614250900000|2021-02-25 11:01:40|26153.97|26153.97|26152.69|26152.69|26155.44|26155.44|26152.59|26152.59|0
1614250910000|2021-02-25 11:01:50|26151.12|26151.12|26145.41|26145.41|26151.12|26151.12|26145.41|26145.41|0
1614250920000|2021-02-25 11:02:00|26149.39|26149.39|26149.29|26149.29|26149.39|26149.39|26145.95|26145.95|0
1614250930000|2021-02-25 11:02:10|26151.64|26151.64|26148.34|26148.34|26152.6|26152.6|26148.34|26148.34|0
1614250940000|2021-02-25 11:02:20|26147.56|26147.56|26146.22|26146.22|26147.56|26147.56|26145.99|26145.99|0
1614250950000|2021-02-25 11:02:30|26145.53|26145.53|26144.84|26144.84|26145.53|26145.53|26144.84|26144.84|0
1614250960000|2021-02-25 11:02:40|26144.62|26144.62|26144.17|26144.17|26144.62|26144.62|26144.17|26144.17|0
1614250970000|2021-02-25 11:02:50|26142.84|26142.84|26134.54|26134.54|26142.84|26142.84|26134.37|26134.37|0
1614250980000|2021-02-25 11:03:00|26135.23|26135.23|26129.05|26129.05|26135.23|26135.23|26129.05|26129.05|0
1614250990000|2021-02-25 11:03:10|26128.27|26128.27|26125.04|26125.04|26128.27|26128.27|26124.81|26124.81|0
1614251000000|2021-02-25 11:03:20|26123.71|26123.71|26119.35|26119.35|26123.71|26123.71|26119.35|26119.35|0
1614251010000|2021-02-25 11:03:30|26118.57|26118.57|26106.09|26106.09|26118.57|26118.57|26106.09|26106.09|0
1614251020000|2021-02-25 11:03:40|26106.87|26106.87|26103.28|26103.28|26107.59|26107.59|26103.28|26103.28|0
1614251040000|2021-02-25 11:04:00|26102.59|26102.59|26099.18|26099.18|26102.59|26102.59|26099.18|26099.18|0
1614251050000|2021-02-25 11:04:10|26101.83|26101.83|26100.04|26100.04|26101.83|26101.83|26098.38|26098.38|0
1614251060000|2021-02-25 11:04:20|26096.07|26096.07|26104.51|26104.51|26109.61|26109.61|26096.07|26096.07|0
1614251070000|2021-02-25 11:04:30|26103.5|26103.5|26100.29|26100.29|26103.5|26103.5|26100.29|26100.29|0
1614251080000|2021-02-25 11:04:40|26100.52|26100.52|26092.01|26092.01|26101.16|26101.16|26092.01|26092.01|0
1614251090000|2021-02-25 11:04:50|26089.44|26089.44|26089.88|26089.88|26090.45|26090.45|26088.43|26088.43|0
1614251100000|2021-02-25 11:05:00|26090.1|26090.1|26092.45|26092.45|26092.45|26092.45|26090.1|26090.1|0
1614251110000|2021-02-25 11:05:10|26097.33|26097.33|26097.69|26097.69|26097.69|26097.69|26097.33|26097.33|0
1614251120000|2021-02-25 11:05:20|26100.44|26100.44|26099.49|26099.49|26103.41|26103.41|26099.26|26099.26|0
1614251130000|2021-02-25 11:05:30|26098.8|26098.8|26103.56|26103.56|26106.21|26106.21|26098.16|26098.16|0
1614251140000|2021-02-25 11:05:40|26104.89|26104.89|26101.33|26101.33|26108.79|26108.79|26101.33|26101.33|0
1614251150000|2021-02-25 11:05:50|26103.39|26103.39|26107.89|26107.89|26111.19|26111.19|26102.65|26102.65|0
1614251160000|2021-02-25 11:06:00|26107.11|26107.11|26095.78|26095.78|26107.11|26107.11|26093.77|26093.77|0
1614251170000|2021-02-25 11:06:10|26095.56|26095.56|26084.12|26084.12|26095.56|26095.56|26082.79|26082.79|0
1614251180000|2021-02-25 11:06:20|26082.79|26082.79|26087.32|26087.32|26087.32|26087.32|26082.79|26082.79|0
1614251190000|2021-02-25 11:06:30|26088.64|26088.64|26098.47|26098.47|26098.47|26098.47|26088.64|26088.64|0
1614251200000|2021-02-25 11:06:40|26097.78|26097.78|26097.78|26097.78|26097.78|26097.78|26097.78|26097.78|0
1614251210000|2021-02-25 11:06:50|26099.16|26099.16|26102.71|26102.71|26102.84|26102.84|26099.16|26099.16|0
1614251220000|2021-02-25 11:07:00|26102.48|26102.48|26102.48|26102.48|26102.48|26102.48|26102.48|26102.48|0
1614251230000|2021-02-25 11:07:10|26105.13|26105.13|26108.81|26108.81|26108.81|26108.81|26105.13|26105.13|0
1614251240000|2021-02-25 11:07:20|26110.18|26110.18|26108.58|26108.58|26110.18|26110.18|26108.58|26108.58|0
1614251250000|2021-02-25 11:07:30|26107.89|26107.89|26109.6|26109.6|26109.6|26109.6|26107.2|26107.2|0
1614251260000|2021-02-25 11:07:40|26107.25|26107.25|26101.64|26101.64|26107.25|26107.25|26097.72|26097.72|0
1614251270000|2021-02-25 11:07:50|26101.58|26101.58|26102.36|26102.36|26103.75|26103.75|26101.58|26101.58|0
1614251280000|2021-02-25 11:08:00|26102.22|26102.22|26098.81|26098.81|26103.01|26103.01|26098.03|26098.03|0
1614251290000|2021-02-25 11:08:10|26105.03|26105.03|26119.89|26119.89|26120.22|26120.22|26102.97|26102.97|0
1614251300000|2021-02-25 11:08:20|26120.67|26120.67|26122.61|26122.61|26122.61|26122.61|26120.45|26120.45|0
1614251310000|2021-02-25 11:08:30|26122.84|26122.84|26121.78|26121.78|26122.84|26122.84|26121.14|26121.14|0
1614251320000|2021-02-25 11:08:40|26121.54|26121.54|26121.22|26121.22|26121.54|26121.54|26121.22|26121.22|0
1614251330000|2021-02-25 11:08:50|26121.03|26121.03|26117.35|26117.35|26121.03|26121.03|26117.27|26117.27|0
1614251340000|2021-02-25 11:09:00|26115.97|26115.97|26113.95|26113.95|26115.97|26115.97|26112.29|26112.29|0
1614251350000|2021-02-25 11:09:10|26114.74|26114.74|26117.08|26117.08|26117.08|26117.08|26114.74|26114.74|0
1614251360000|2021-02-25 11:09:20|26115.7|26115.7|26115.7|26115.7|26115.7|26115.7|26115.7|26115.7|0
1614251370000|2021-02-25 11:09:30|26115.46|26115.46|26115.46|26115.46|26115.51|26115.51|26115.37|26115.37|0
1614251380000|2021-02-25 11:09:40|26115.32|26115.32|26115.54|26115.54|26115.63|26115.63|26115.18|26115.18|0
1614251390000|2021-02-25 11:09:50|26116.86|26116.86|26131.65|26131.65|26131.65|26131.65|26116.86|26116.86|0
1614251400000|2021-02-25 11:10:00|26131.43|26131.43|26130.9|26130.9|26131.58|26131.58|26130.9|26130.9|0
1614251410000|2021-02-25 11:10:10|26130.97|26130.97|26132.35|26132.35|26132.35|26132.35|26130.97|26130.97|0
1614251420000|2021-02-25 11:10:20|26132.16|26132.16|26132.16|26132.16|26132.16|26132.16|26132.16|26132.16|0
1614251430000|2021-02-25 11:10:30|26132.85|26132.85|26137.47|26137.47|26137.47|26137.47|26132.85|26132.85|0
1614251440000|2021-02-25 11:10:40|26137.25|26137.25|26139.13|26139.13|26139.13|26139.13|26137.25|26137.25|0
1614251450000|2021-02-25 11:10:50|26139.27|26139.27|26139.37|26139.37|26139.37|26139.37|26139.27|26139.27|0
1614251460000|2021-02-25 11:11:00|26140.94|26140.94|26139.55|26139.55|26140.94|26140.94|26139.55|26139.55|0
1614251480000|2021-02-25 11:11:20|26138.17|26138.17|26141.03|26141.03|26141.03|26141.03|26138.17|26138.17|0
1614251490000|2021-02-25 11:11:30|26141.72|26141.72|26143.24|26143.24|26143.24|26143.24|26141.72|26141.72|0
1614251510000|2021-02-25 11:11:50|26143.29|26143.29|26146.09|26146.09|26146.88|26146.88|26143.29|26143.29|0
1614251520000|2021-02-25 11:12:00|26146.23|26146.23|26157.62|26157.62|26157.62|26157.62|26146.23|26146.23|0
1614251530000|2021-02-25 11:12:10|26158.4|26158.4|26164.69|26164.69|26164.69|26164.69|26158.4|26158.4|0
1614251540000|2021-02-25 11:12:20|26163.9|26163.9|26164.04|26164.04|26164.5|26164.5|26163.12|26163.12|0
1614251550000|2021-02-25 11:12:30|26163.35|26163.35|26168.9|26168.9|26168.9|26168.9|26163.35|26163.35|0
1614251560000|2021-02-25 11:12:40|26168.94|26168.94|26170.03|26170.03|26171.59|26171.59|26168.94|26168.94|0
1614251570000|2021-02-25 11:12:50|26172.79|26172.79|26177.4|26177.4|26177.4|26177.4|26172.79|26172.79|0
1614251580000|2021-02-25 11:13:00|26177.5|26177.5|26178|26178|26178|26178|26177.31|26177.31|0
1614251590000|2021-02-25 11:13:10|26178.09|26178.09|26178.09|26178.09|26178.09|26178.09|26178.09|26178.09|0
1614251600000|2021-02-25 11:13:20|26178.87|26178.87|26179.33|26179.33|26180.11|26180.11|26178.87|26178.87|0
1614251610000|2021-02-25 11:13:30|26179.57|26179.57|26178.88|26178.88|26181.83|26181.83|26178.88|26178.88|0
1614251620000|2021-02-25 11:13:40|26179.11|26179.11|26181.26|26181.26|26181.26|26181.26|26179.11|26179.11|0
1614251630000|2021-02-25 11:13:50|26180.65|26180.65|26184.32|26184.32|26187.49|26187.49|26180.65|26180.65|0
1614251640000|2021-02-25 11:14:00|26184.54|26184.54|26185.08|26185.08|26185.86|26185.86|26184.54|26184.54|0
1614251660000|2021-02-25 11:14:20|26185.3|26185.3|26187.47|26187.47|26188.16|26188.16|26185.3|26185.3|0
1614251670000|2021-02-25 11:14:30|26186.09|26186.09|26171.84|26171.84|26186.74|26186.74|26171.84|26171.84|0
1614251680000|2021-02-25 11:14:40|26171.15|26171.15|26170.48|26170.48|26171.84|26171.84|26170.48|26170.48|0
1614251690000|2021-02-25 11:14:50|26169.69|26169.69|26171.34|26171.34|26171.34|26171.34|26169.69|26169.69|0
1614251700000|2021-02-25 11:15:00|26170.65|26170.65|26169.87|26169.87|26170.65|26170.65|26169.87|26169.87|0
1614251710000|2021-02-25 11:15:10|26168.48|26168.48|26168.26|26168.26|26168.48|26168.48|26168.26|26168.26|0
1614251720000|2021-02-25 11:15:20|26168.48|26168.48|26169.08|26169.08|26169.08|26169.08|26168.3|26168.3|0
1614251730000|2021-02-25 11:15:30|26169.77|26169.77|26166.22|26166.22|26169.77|26169.77|26164.75|26164.75|0
1614251740000|2021-02-25 11:15:40|26165.54|26165.54|26156.05|26156.05|26165.54|26165.54|26155.46|26155.46|0
1614251750000|2021-02-25 11:15:50|26154.45|26154.45|26147.81|26147.81|26154.45|26154.45|26147.65|26147.65|0
1614251760000|2021-02-25 11:16:00|26150.46|26150.46|26153.48|26153.48|26153.48|26153.48|26150.46|26150.46|0
1614251770000|2021-02-25 11:16:10|26151.2|26151.2|26139.42|26139.42|26151.2|26151.2|26139.42|26139.42|0
1614251780000|2021-02-25 11:16:20|26140.06|26140.06|26140.2|26140.2|26140.2|26140.2|26140.06|26140.06|0
1614251790000|2021-02-25 11:16:30|26141.52|26141.52|26156.98|26156.98|26156.98|26156.98|26141.52|26141.52|0
1614251800000|2021-02-25 11:16:40|26162.28|26162.28|26166.88|26166.88|26167.18|26167.18|26162.28|26162.28|0
1614251810000|2021-02-25 11:16:50|26166.19|26166.19|26166.19|26166.19|26166.19|26166.19|26166.19|26166.19|0
1614251820000|2021-02-25 11:17:00|26167.76|26167.76|26164.75|26164.75|26167.76|26167.76|26164.75|26164.75|0
1614251830000|2021-02-25 11:17:10|26164.52|26164.52|26164.52|26164.52|26164.52|26164.52|26164.52|26164.52|0
1614251840000|2021-02-25 11:17:20|26164.75|26164.75|26161.3|26161.3|26164.75|26164.75|26160.88|26160.88|0
1614251850000|2021-02-25 11:17:30|26161.4|26161.4|26161.17|26161.17|26161.4|26161.4|26160.95|26160.95|0
1614251860000|2021-02-25 11:17:40|26161.22|26161.22|26161.45|26161.45|26161.45|26161.45|26161.22|26161.22|0
1614251870000|2021-02-25 11:17:50|26161.68|26161.68|26159.57|26159.57|26161.68|26161.68|26159.57|26159.57|0
1614251880000|2021-02-25 11:18:00|26160.35|26160.35|26160.07|26160.07|26160.35|26160.35|26159.97|26159.97|0
1614251890000|2021-02-25 11:18:10|26159.74|26159.74|26156.03|26156.03|26159.74|26159.74|26156.03|26156.03|0
1614251900000|2021-02-25 11:18:20|26155.8|26155.8|26156.82|26156.82|26156.82|26156.82|26155.64|26155.64|0
1614251910000|2021-02-25 11:18:30|26156.59|26156.59|26156.08|26156.08|26156.59|26156.59|26156.08|26156.08|0
1614251920000|2021-02-25 11:18:40|26155.3|26155.3|26155.25|26155.25|26155.3|26155.3|26155.06|26155.06|0
1614251930000|2021-02-25 11:18:50|26155.03|26155.03|26154.57|26154.57|26155.25|26155.25|26154.57|26154.57|0
1614251940000|2021-02-25 11:19:00|26154.12|26154.12|26147.83|26147.83|26154.12|26154.12|26147.74|26147.74|0
1614251950000|2021-02-25 11:19:10|26147.05|26147.05|26135.9|26135.9|26147.05|26147.05|26135.9|26135.9|0
1614251960000|2021-02-25 11:19:20|26133.13|26133.13|26134.42|26134.42|26134.42|26134.42|26131.81|26131.81|0
1614251970000|2021-02-25 11:19:30|26135.8|26135.8|26135.85|26135.85|26135.85|26135.85|26135.8|26135.8|0
1614251980000|2021-02-25 11:19:40|26134.53|26134.53|26132.93|26132.93|26134.53|26134.53|26132.93|26132.93|0
1614251990000|2021-02-25 11:19:50|26132.88|26132.88|26131.31|26131.31|26132.88|26132.88|26131.31|26131.31|0
1614252000000|2021-02-25 11:20:00|26131.26|26131.26|26131.26|26131.26|26131.26|26131.26|26131.26|26131.26|0
1614252010000|2021-02-25 11:20:10|26129.88|26129.88|26136.66|26136.66|26137.64|26137.64|26129.88|26129.88|0
1614252020000|2021-02-25 11:20:20|26136.86|26136.86|26135.48|26135.48|26136.86|26136.86|26134.79|26134.79|0
1614252030000|2021-02-25 11:20:30|26134.79|26134.79|26132.31|26132.31|26134.79|26134.79|26132.31|26132.31|0
1614252040000|2021-02-25 11:20:40|26133|26133|26140.16|26140.16|26140.16|26140.16|26131.67|26131.67|0
1614252050000|2021-02-25 11:20:50|26140.94|26140.94|26140.47|26140.47|26141.63|26141.63|26140.25|26140.25|0
1614252060000|2021-02-25 11:21:00|26140.7|26140.7|26143.03|26143.03|26145.28|26145.28|26140.7|26140.7|0
1614252070000|2021-02-25 11:21:10|26143.71|26143.71|26143.62|26143.62|26143.71|26143.71|26142.93|26142.93|0
1614252080000|2021-02-25 11:21:20|26143.81|26143.81|26139.43|26139.43|26144.04|26144.04|26139.43|26139.43|0
1614252090000|2021-02-25 11:21:30|26137.26|26137.26|26129.99|26129.99|26137.26|26137.26|26129.53|26129.53|0
1614252100000|2021-02-25 11:21:40|26130.68|26130.68|26119.27|26119.27|26130.68|26130.68|26117.9|26117.9|0
1614252110000|2021-02-25 11:21:50|26119.96|26119.96|26116.57|26116.57|26120.64|26120.64|26116.52|26116.52|0
1614252120000|2021-02-25 11:22:00|26118.63|26118.63|26117.02|26117.02|26118.63|26118.63|26117.02|26117.02|0
1614252130000|2021-02-25 11:22:10|26115.63|26115.63|26113.14|26113.14|26116.32|26116.32|26112.45|26112.45|0
1614252140000|2021-02-25 11:22:20|26114.52|26114.52|26114.43|26114.43|26114.66|26114.66|26114.43|26114.43|0
1614252150000|2021-02-25 11:22:30|26114.21|26114.21|26110.36|26110.36|26114.21|26114.21|26110.36|26110.36|0
1614252160000|2021-02-25 11:22:40|26110.41|26110.41|26111.33|26111.33|26111.33|26111.33|26110.41|26110.41|0
1614252170000|2021-02-25 11:22:50|26113.4|26113.4|26113.68|26113.68|26114.09|26114.09|26113.4|26113.4|0
1614252180000|2021-02-25 11:23:00|26113.63|26113.63|26113.63|26113.63|26113.63|26113.63|26113.63|26113.63|0
1614252190000|2021-02-25 11:23:10|26113.84|26113.84|26113.57|26113.57|26115.63|26115.63|26113.57|26113.57|0
1614252200000|2021-02-25 11:23:20|26112.88|26112.88|26112.88|26112.88|26112.88|26112.88|26112.88|26112.88|0
1614252210000|2021-02-25 11:23:30|26111.5|26111.5|26112.97|26112.97|26112.97|26112.97|26111.5|26111.5|0
1614252220000|2021-02-25 11:23:40|26109.53|26109.53|26110.32|26110.32|26112.97|26112.97|26109.53|26109.53|0
1614252230000|2021-02-25 11:23:50|26107.39|26107.39|26099.7|26099.7|26107.39|26107.39|26098.09|26098.09|0
1614252240000|2021-02-25 11:24:00|26099.79|26099.79|26097.96|26097.96|26099.79|26099.79|26097.96|26097.96|0
1614252250000|2021-02-25 11:24:10|26097.17|26097.17|26093.37|26093.37|26097.17|26097.17|26093.37|26093.37|0
1614252260000|2021-02-25 11:24:20|26093.59|26093.59|26091.13|26091.13|26093.59|26093.59|26085.66|26085.66|0
1614252270000|2021-02-25 11:24:30|26089.8|26089.8|26085.08|26085.08|26090.44|26090.44|26085.08|26085.08|0
1614252280000|2021-02-25 11:24:40|26083.7|26083.7|26085.08|26085.08|26085.08|26085.08|26083.7|26083.7|0
1614252290000|2021-02-25 11:24:50|26086.4|26086.4|26090.36|26090.36|26090.45|26090.45|26086.4|26086.4|0
1614252300000|2021-02-25 11:25:00|26090.49|26090.49|26088.55|26088.55|26090.49|26090.49|26088.41|26088.41|0
1614252310000|2021-02-25 11:25:10|26091.2|26091.2|26097.76|26097.76|26098.45|26098.45|26091.2|26091.2|0
1614252320000|2021-02-25 11:25:20|26097.38|26097.38|26099.93|26099.93|26099.93|26099.93|26096.01|26096.01|0
1614252330000|2021-02-25 11:25:30|26098.36|26098.36|26093.35|26093.35|26098.36|26098.36|26092.94|26092.94|0
1614252340000|2021-02-25 11:25:40|26090.65|26090.65|26090.7|26090.7|26090.7|26090.7|26090.65|26090.65|0
1614252350000|2021-02-25 11:25:50|26093.83|26093.83|26096.72|26096.72|26098.02|26098.02|26093.83|26093.83|0
1614252360000|2021-02-25 11:26:00|26094.66|26094.66|26094.66|26094.66|26094.66|26094.66|26094.66|26094.66|0
1614252370000|2021-02-25 11:26:10|26095.35|26095.35|26093.28|26093.28|26095.35|26095.35|26093.18|26093.18|0
1614252380000|2021-02-25 11:26:20|26081.82|26081.82|26078.59|26078.59|26081.82|26081.82|26075.89|26075.89|0
1614252390000|2021-02-25 11:26:30|26077.02|26077.02|26071.55|26071.55|26077.02|26077.02|26069.53|26069.53|0
1614252400000|2021-02-25 11:26:40|26071.33|26071.33|26071.11|26071.11|26071.33|26071.33|26071.11|26071.11|0
1614252410000|2021-02-25 11:26:50|26070.33|26070.33|26071.01|26071.01|26071.01|26071.01|26070.33|26070.33|0
1614252420000|2021-02-25 11:27:00|26071.8|26071.8|26069.79|26069.79|26071.8|26071.8|26069.79|26069.79|0
1614252430000|2021-02-25 11:27:10|26068.4|26068.4|26066.01|26066.01|26068.4|26068.4|26064.91|26064.91|0
1614252440000|2021-02-25 11:27:20|26065.78|26065.78|26069.15|26069.15|26069.15|26069.15|26065|26065|0
1614252450000|2021-02-25 11:27:30|26069.38|26069.38|26069.38|26069.38|26069.38|26069.38|26069.38|26069.38|0
1614252460000|2021-02-25 11:27:40|26070.76|26070.76|26072.29|26072.29|26072.29|26072.29|26070.07|26070.07|0
1614252470000|2021-02-25 11:27:50|26072.33|26072.33|26072.19|26072.19|26072.33|26072.33|26072.19|26072.19|0
1614252480000|2021-02-25 11:28:00|26071.51|26071.51|26071.58|26071.58|26072.83|26072.83|26069.88|26069.88|0
1614252490000|2021-02-25 11:28:10|26070.8|26070.8|26067.95|26067.95|26070.8|26070.8|26067.17|26067.17|0
1614252500000|2021-02-25 11:28:20|26068.19|26068.19|26068.41|26068.41|26068.41|26068.41|26068.19|26068.19|0
1614252510000|2021-02-25 11:28:30|26069.1|26069.1|26069.79|26069.79|26070.57|26070.57|26069.1|26069.1|0
1614252520000|2021-02-25 11:28:40|26069.56|26069.56|26067.49|26067.49|26069.56|26069.56|26067.49|26067.49|0
1614252530000|2021-02-25 11:28:50|26067.07|26067.07|26063.56|26063.56|26067.07|26067.07|26063.56|26063.56|0
1614252540000|2021-02-25 11:29:00|26062.18|26062.18|26063.79|26063.79|26064.57|26064.57|26062.18|26062.18|0
1614252550000|2021-02-25 11:29:10|26064.48|26064.48|26062.96|26062.96|26064.48|26064.48|26062.91|26062.91|0
1614252560000|2021-02-25 11:29:20|26061.64|26061.64|26062.19|26062.19|26062.19|26062.19|26060.62|26060.62|0
1614252570000|2021-02-25 11:29:30|26062.87|26062.87|26057.68|26057.68|26062.87|26062.87|26057.68|26057.68|0
1614252580000|2021-02-25 11:29:40|26060.63|26060.63|26064.22|26064.22|26064.22|26064.22|26060.63|26060.63|0
1614252590000|2021-02-25 11:29:50|26067.66|26067.66|26067.19|26067.19|26068.98|26068.98|26066.18|26066.18|0
1614252600000|2021-02-25 11:30:00|26068.76|26068.76|26085.42|26085.42|26085.42|26085.42|26068.76|26068.76|0
1614252610000|2021-02-25 11:30:10|26086.08|26086.08|26102.4|26102.4|26103.73|26103.73|26086.08|26086.08|0
1614252620000|2021-02-25 11:30:20|26103.19|26103.19|26100.64|26100.64|26103.41|26103.41|26100.64|26100.64|0
1614252630000|2021-02-25 11:30:30|26098.47|26098.47|26095.52|26095.52|26098.47|26098.47|26095.52|26095.52|0
1614252640000|2021-02-25 11:30:40|26095.45|26095.45|26093.12|26093.12|26095.45|26095.45|26092.56|26092.56|0
1614252650000|2021-02-25 11:30:50|26091.05|26091.05|26092.19|26092.19|26092.19|26092.19|26091.05|26091.05|0
1614252660000|2021-02-25 11:31:00|26091.75|26091.75|26091.24|26091.24|26091.75|26091.75|26091.24|26091.24|0
1614252670000|2021-02-25 11:31:10|26091.53|26091.53|26076.11|26076.11|26091.67|26091.67|26074.33|26074.33|0
1614252680000|2021-02-25 11:31:20|26076.79|26076.79|26082.81|26082.81|26084.32|26084.32|26076.79|26076.79|0
1614252690000|2021-02-25 11:31:30|26083.5|26083.5|26080.16|26080.16|26083.5|26083.5|26080.16|26080.16|0
1614252700000|2021-02-25 11:31:40|26078.77|26078.77|26075.18|26075.18|26078.77|26078.77|26075.18|26075.18|0
1614252710000|2021-02-25 11:31:50|26074.5|26074.5|26071.43|26071.43|26074.5|26074.5|26071.36|26071.36|0
1614252720000|2021-02-25 11:32:00|26069.36|26069.36|26071.53|26071.53|26071.67|26071.67|26069.36|26069.36|0
1614252730000|2021-02-25 11:32:10|26071.48|26071.48|26056.42|26056.42|26071.48|26071.48|26056.42|26056.42|0
1614252740000|2021-02-25 11:32:20|26056.55|26056.55|26056.77|26056.77|26056.77|26056.77|26055.44|26055.44|0
1614252750000|2021-02-25 11:32:30|26059.72|26059.72|26060.7|26060.7|26060.7|26060.7|26058.94|26058.94|0
1614252760000|2021-02-25 11:32:40|26059.31|26059.31|26057.38|26057.38|26059.31|26059.31|26056|26056|0
1614252770000|2021-02-25 11:32:50|26058.06|26058.06|26061.51|26061.51|26061.51|26061.51|26058.06|26058.06|0
1614252780000|2021-02-25 11:33:00|26057.96|26057.96|26055.03|26055.03|26057.96|26057.96|26053.65|26053.65|0
1614252790000|2021-02-25 11:33:10|26055.46|26055.46|26063.41|26063.41|26063.41|26063.41|26055.46|26055.46|0
1614252800000|2021-02-25 11:33:20|26063.5|26063.5|26069.05|26069.05|26069.05|26069.05|26063.5|26063.5|0
1614252810000|2021-02-25 11:33:30|26069.84|26069.84|26075.75|26075.75|26075.75|26075.75|26069.84|26069.84|0
1614252820000|2021-02-25 11:33:40|26075.5|26075.5|26075.73|26075.73|26075.73|26075.73|26075.5|26075.5|0
1614252830000|2021-02-25 11:33:50|26074.36|26074.36|26070.92|26070.92|26075.07|26075.07|26070.92|26070.92|0
1614252840000|2021-02-25 11:34:00|26071.39|26071.39|26069.42|26069.42|26075.74|26075.74|26069.42|26069.42|0
1614252850000|2021-02-25 11:34:10|26069.65|26069.65|26068.69|26068.69|26070.98|26070.98|26067.36|26067.36|0
1614252860000|2021-02-25 11:34:20|26070.07|26070.07|26068.84|26068.84|26072.24|26072.24|26068.15|26068.15|0
1614252870000|2021-02-25 11:34:30|26066.82|26066.82|26064.7|26064.7|26066.82|26066.82|26064.7|26064.7|0
1614252880000|2021-02-25 11:34:40|26064.01|26064.01|26064.01|26064.01|26064.01|26064.01|26064.01|26064.01|0
1614252890000|2021-02-25 11:34:50|26062.63|26062.63|26062.63|26062.63|26062.63|26062.63|26062.63|26062.63|0
1614252900000|2021-02-25 11:35:00|26061.94|26061.94|26062.64|26062.64|26064.02|26064.02|26061.25|26061.25|0
1614252910000|2021-02-25 11:35:10|26062.41|26062.41|26062.41|26062.41|26062.41|26062.41|26062.41|26062.41|0
1614252920000|2021-02-25 11:35:20|26061.73|26061.73|26062.41|26062.41|26063.1|26063.1|26061.73|26061.73|0
1614252930000|2021-02-25 11:35:30|26063.2|26063.2|26062.32|26062.32|26063.2|26063.2|26062.32|26062.32|0
1614252940000|2021-02-25 11:35:40|26061.53|26061.53|26068.63|26068.63|26068.63|26068.63|26061.53|26061.53|0
1614252950000|2021-02-25 11:35:50|26068.53|26068.53|26064.86|26064.86|26068.53|26068.53|26064.63|26064.63|0
1614252960000|2021-02-25 11:36:00|26065.08|26065.08|26064.3|26064.3|26065.08|26065.08|26064.3|26064.3|0
1614252970000|2021-02-25 11:36:10|26064.53|26064.53|26064.98|26064.98|26064.98|26064.98|26064.53|26064.53|0
1614252980000|2021-02-25 11:36:20|26070.22|26070.22|26067.69|26067.69|26074.56|26074.56|26067.69|26067.69|0
1614252990000|2021-02-25 11:36:30|26069.06|26069.06|26069.23|26069.23|26069.85|26069.85|26069.06|26069.06|0
1614253000000|2021-02-25 11:36:40|26069.45|26069.45|26067.14|26067.14|26069.45|26069.45|26066.01|26066.01|0
1614253010000|2021-02-25 11:36:50|26067.36|26067.36|26067.36|26067.36|26067.36|26067.36|26067.36|26067.36|0
1614253020000|2021-02-25 11:37:00|26066.58|26066.58|26064.65|26064.65|26066.58|26066.58|26063.72|26063.72|0
1614253030000|2021-02-25 11:37:10|26063.09|26063.09|26063.09|26063.09|26063.09|26063.09|26063.09|26063.09|0
1614253040000|2021-02-25 11:37:20|26063.87|26063.87|26062.04|26062.04|26063.87|26063.87|26062.04|26062.04|0
1614253050000|2021-02-25 11:37:30|26060.67|26060.67|26055.07|26055.07|26060.67|26060.67|26052.37|26052.37|0
1614253060000|2021-02-25 11:37:40|26055|26055|26046.96|26046.96|26055.07|26055.07|26046.96|26046.96|0
1614253070000|2021-02-25 11:37:50|26046.27|26046.27|26042.59|26042.59|26049.37|26049.37|26042.59|26042.59|0
1614253080000|2021-02-25 11:38:00|26043.28|26043.28|26038.32|26038.32|26044.65|26044.65|26038.32|26038.32|0
1614253090000|2021-02-25 11:38:10|26039.64|26039.64|26043.96|26043.96|26045.28|26045.28|26038.95|26038.95|0
1614253100000|2021-02-25 11:38:20|26044.08|26044.08|26046.15|26046.15|26046.15|26046.15|26044.08|26044.08|0
1614253110000|2021-02-25 11:38:30|26044.77|26044.77|26041.24|26041.24|26044.77|26044.77|26041.24|26041.24|0
1614253120000|2021-02-25 11:38:40|26042.02|26042.02|26041.37|26041.37|26044.35|26044.35|26041.37|26041.37|0
1614253130000|2021-02-25 11:38:50|26042.74|26042.74|26042.27|26042.27|26045.39|26045.39|26042.27|26042.27|0
1614253140000|2021-02-25 11:39:00|26041.49|26041.49|26041.49|26041.49|26041.49|26041.49|26041.49|26041.49|0
1614253150000|2021-02-25 11:39:10|26038.74|26038.74|26037.6|26037.6|26040.11|26040.11|26036.03|26036.03|0
1614253160000|2021-02-25 11:39:20|26036.27|26036.27|26038.04|26038.04|26038.76|26038.76|26036.27|26036.27|0
1614253170000|2021-02-25 11:39:30|26038.49|26038.49|26040.62|26040.62|26041.31|26041.31|26037.17|26037.17|0
1614253180000|2021-02-25 11:39:40|26041.95|26041.95|26045.81|26045.81|26046.91|26046.91|26041.26|26041.26|0
1614253190000|2021-02-25 11:39:50|26045.59|26045.59|26042.78|26042.78|26045.59|26045.59|26042.78|26042.78|0
1614253200000|2021-02-25 11:40:00|26041.46|26041.46|26039.22|26039.22|26041.46|26041.46|26038.07|26038.07|0
1614253210000|2021-02-25 11:40:10|26037.83|26037.83|26040.78|26040.78|26042.26|26042.26|26036.46|26036.46|0
1614253220000|2021-02-25 11:40:20|26041.47|26041.47|26042.8|26042.8|26042.8|26042.8|26041.47|26041.47|0
1614253230000|2021-02-25 11:40:30|26040.15|26040.15|26035.84|26035.84|26040.15|26040.15|26035.84|26035.84|0
1614253240000|2021-02-25 11:40:40|26035.05|26035.05|26037.02|26037.02|26037.02|26037.02|26032.98|26032.98|0
1614253250000|2021-02-25 11:40:50|26037.7|26037.7|26047.95|26047.95|26048.28|26048.28|26037.7|26037.7|0
1614253260000|2021-02-25 11:41:00|26049.28|26049.28|26046.23|26046.23|26049.28|26049.28|26046.23|26046.23|0
1614253270000|2021-02-25 11:41:10|26044.17|26044.17|26038.42|26038.42|26044.17|26044.17|26038.42|26038.42|0
1614253290000|2021-02-25 11:41:30|26037.98|26037.98|26045.8|26045.8|26045.8|26045.8|26037.98|26037.98|0
1614253300000|2021-02-25 11:41:40|26044.42|26044.42|26045.7|26045.7|26047.07|26047.07|26044.31|26044.31|0
1614253310000|2021-02-25 11:41:50|26045.92|26045.92|26045.17|26045.17|26047.24|26047.24|26045.17|26045.17|0
1614253320000|2021-02-25 11:42:00|26043.84|26043.84|26047.92|26047.92|26047.92|26047.92|26043.84|26043.84|0
1614253330000|2021-02-25 11:42:10|26048.93|26048.93|26047.46|26047.46|26048.93|26048.93|26047.46|26047.46|0
1614253340000|2021-02-25 11:42:20|26046.07|26046.07|26046.07|26046.07|26046.07|26046.07|26046.07|26046.07|0
1614253350000|2021-02-25 11:42:30|26044.69|26044.69|26051.28|26051.28|26051.28|26051.28|26044.69|26044.69|0
1614253360000|2021-02-25 11:42:40|26051.51|26051.51|26050.73|26050.73|26051.51|26051.51|26050.73|26050.73|0
1614253370000|2021-02-25 11:42:50|26053.38|26053.38|26052.71|26052.71|26053.38|26053.38|26052.71|26052.71|0
1614253380000|2021-02-25 11:43:00|26052.65|26052.65|26053.53|26053.53|26053.53|26053.53|26049.95|26049.95|0
1614253390000|2021-02-25 11:43:10|26057.08|26057.08|26059.73|26059.73|26059.73|26059.73|26057.08|26057.08|0
1614253410000|2021-02-25 11:43:30|26061.11|26061.11|26059.82|26059.82|26061.11|26061.11|26059.82|26059.82|0
1614253420000|2021-02-25 11:43:40|26059.6|26059.6|26059.6|26059.6|26059.6|26059.6|26059.6|26059.6|0
1614253430000|2021-02-25 11:43:50|26060.29|26060.29|26065.16|26065.16|26065.16|26065.16|26060.29|26060.29|0
1614253440000|2021-02-25 11:44:00|26064.94|26064.94|26073.1|26073.1|26073.1|26073.1|26064.94|26064.94|0
1614253450000|2021-02-25 11:44:10|26074.48|26074.48|26074.48|26074.48|26074.48|26074.48|26074.48|26074.48|0
1614253460000|2021-02-25 11:44:20|26073.1|26073.1|26070.53|26070.53|26073.44|26073.44|26069.16|26069.16|0
1614253470000|2021-02-25 11:44:30|26067.78|26067.78|26067.78|26067.78|26067.78|26067.78|26067.78|26067.78|0
1614253480000|2021-02-25 11:44:40|26066.4|26066.4|26064.83|26064.83|26066.4|26066.4|26064.83|26064.83|0
1614253490000|2021-02-25 11:44:50|26063.51|26063.51|26057.44|26057.44|26063.51|26063.51|26057.44|26057.44|0
1614253500000|2021-02-25 11:45:00|26053.89|26053.89|26049.73|26049.73|26053.89|26053.89|26049.73|26049.73|0
1614253510000|2021-02-25 11:45:10|26053.29|26053.29|26054.92|26054.92|26054.92|26054.92|26053.29|26053.29|0
1614253520000|2021-02-25 11:45:20|26056.3|26056.3|26056.3|26056.3|26056.3|26056.3|26056.3|26056.3|0
1614253530000|2021-02-25 11:45:30|26056.53|26056.53|26056.75|26056.75|26056.75|26056.75|26056.53|26056.53|0
1614253540000|2021-02-25 11:45:40|26062.65|26062.65|26062|26062|26062.79|26062.79|26062|26062|0
1614253550000|2021-02-25 11:45:50|26062.14|26062.14|26063.51|26063.51|26064.2|26064.2|26062.14|26062.14|0
1614253560000|2021-02-25 11:46:00|26064.2|26064.2|26063.51|26063.51|26064.2|26064.2|26063.51|26063.51|0
1614253570000|2021-02-25 11:46:10|26064.29|26064.29|26065.76|26065.76|26065.76|26065.76|26064.25|26064.25|0
1614253580000|2021-02-25 11:46:20|26065.08|26065.08|26058.79|26058.79|26065.08|26065.08|26058.79|26058.79|0
1614253590000|2021-02-25 11:46:30|26057.4|26057.4|26054.29|26054.29|26057.4|26057.4|26054.29|26054.29|0
1614253600000|2021-02-25 11:46:40|26052.91|26052.91|26057.6|26057.6|26057.6|26057.6|26052.91|26052.91|0
1614253610000|2021-02-25 11:46:50|26057.37|26057.37|26054.56|26054.56|26057.37|26057.37|26054.56|26054.56|0
1614253620000|2021-02-25 11:47:00|26054.79|26054.79|26049.87|26049.87|26054.79|26054.79|26049.87|26049.87|0
1614253630000|2021-02-25 11:47:10|26049.78|26049.78|26047.61|26047.61|26049.78|26049.78|26047.61|26047.61|0
1614253640000|2021-02-25 11:47:20|26046.22|26046.22|26044.66|26044.66|26046.22|26046.22|26044.66|26044.66|0
1614253650000|2021-02-25 11:47:30|26044.43|26044.43|26047.97|26047.97|26047.97|26047.97|26044.43|26044.43|0
1614253660000|2021-02-25 11:47:40|26047.53|26047.53|26041.78|26041.78|26047.53|26047.53|26041.78|26041.78|0
1614253670000|2021-02-25 11:47:50|26039.52|26039.52|26037.68|26037.68|26039.52|26039.52|26036.93|26036.93|0
1614253680000|2021-02-25 11:48:00|26034.93|26034.93|26034.93|26034.93|26034.93|26034.93|26034.93|26034.93|0
1614253690000|2021-02-25 11:48:10|26034.99|26034.99|26034.77|26034.77|26034.99|26034.99|26034.77|26034.77|0
1614253700000|2021-02-25 11:48:20|26034.7|26034.7|26034.84|26034.84|26034.84|26034.84|26034.7|26034.7|0
1614253710000|2021-02-25 11:48:30|26036.22|26036.22|26035.26|26035.26|26036.22|26036.22|26032.61|26032.61|0
1614253720000|2021-02-25 11:48:40|26036.83|26036.83|26043.57|26043.57|26043.57|26043.57|26036.83|26036.83|0
1614253730000|2021-02-25 11:48:50|26046.22|26046.22|26051.36|26051.36|26053.12|26053.12|26046.22|26046.22|0
1614253740000|2021-02-25 11:49:00|26051.81|26051.81|26051.98|26051.98|26052.03|26052.03|26050.65|26050.65|0
1614253750000|2021-02-25 11:49:10|26052.66|26052.66|26051.98|26051.98|26052.66|26052.66|26051.98|26051.98|0
1614253760000|2021-02-25 11:49:20|26051.75|26051.75|26050.37|26050.37|26051.75|26051.75|26050.37|26050.37|0
1614253770000|2021-02-25 11:49:30|26049.59|26049.59|26047.62|26047.62|26049.59|26049.59|26046.6|26046.6|0
1614253780000|2021-02-25 11:49:40|26047.4|26047.4|26045.83|26045.83|26047.4|26047.4|26045.23|26045.23|0
1614253790000|2021-02-25 11:49:50|26044.46|26044.46|26040.52|26040.52|26044.46|26044.46|26038.39|26038.39|0
1614253800000|2021-02-25 11:50:00|26039.13|26039.13|26045.22|26045.22|26045.22|26045.22|26037.56|26037.56|0
1614253810000|2021-02-25 11:50:10|26043.9|26043.9|26040.24|26040.24|26045.46|26045.46|26040.24|26040.24|0
1614253820000|2021-02-25 11:50:20|26039.45|26039.45|26038.67|26038.67|26039.45|26039.45|26038.67|26038.67|0
1614253830000|2021-02-25 11:50:30|26040.05|26040.05|26042.22|26042.22|26042.22|26042.22|26040.05|26040.05|0
1614253840000|2021-02-25 11:50:40|26041.44|26041.44|26045.11|26045.11|26045.8|26045.8|26041.44|26041.44|0
1614253850000|2021-02-25 11:50:50|26045.44|26045.44|26045.65|26045.65|26045.65|26045.65|26044.26|26044.26|0
1614253860000|2021-02-25 11:51:00|26047.03|26047.03|26054.61|26054.61|26054.61|26054.61|26047.03|26047.03|0
1614253870000|2021-02-25 11:51:10|26055.99|26055.99|26056.22|26056.22|26056.22|26056.22|26055.99|26055.99|0
1614253880000|2021-02-25 11:51:20|26057.59|26057.59|26057.59|26057.59|26057.59|26057.59|26057.59|26057.59|0
1614253890000|2021-02-25 11:51:30|26060.24|26060.24|26064.77|26064.77|26064.77|26064.77|26060.24|26060.24|0
1614253900000|2021-02-25 11:51:40|26065.56|26065.56|26065.56|26065.56|26065.56|26065.56|26064.77|26064.77|0
1614253910000|2021-02-25 11:51:50|26065.33|26065.33|26061.76|26061.76|26065.87|26065.87|26060.75|26060.75|0
1614253920000|2021-02-25 11:52:00|26062.22|26062.22|26061.75|26061.75|26062.44|26062.44|26061.75|26061.75|0
1614253930000|2021-02-25 11:52:10|26062.21|26062.21|26070.07|26070.07|26070.07|26070.07|26062.21|26062.21|0
1614253940000|2021-02-25 11:52:20|26071.45|26071.45|26069.39|26069.39|26071.45|26071.45|26069.17|26069.17|0
1614253950000|2021-02-25 11:52:30|26070.08|26070.08|26070.54|26070.54|26070.54|26070.54|26069.63|26069.63|0
1614253970000|2021-02-25 11:52:50|26069.16|26069.16|26061.68|26061.68|26069.16|26069.16|26059.51|26059.51|0
1614253980000|2021-02-25 11:53:00|26061.73|26061.73|26061.73|26061.73|26061.73|26061.73|26061.73|26061.73|0
1614253990000|2021-02-25 11:53:10|26060.95|26060.95|26059.58|26059.58|26062.1|26062.1|26059.35|26059.35|0
1614254000000|2021-02-25 11:53:20|26058.2|26058.2|26056.94|26056.94|26058.2|26058.2|26056.87|26056.87|0
1614254010000|2021-02-25 11:53:30|26056.71|26056.71|26052.72|26052.72|26056.71|26056.71|26051.12|26051.12|0
1614254020000|2021-02-25 11:53:40|26051.34|26051.34|26050.01|26050.01|26051.34|26051.34|26050.01|26050.01|0
1614254040000|2021-02-25 11:54:00|26051.34|26051.34|26053.41|26053.41|26053.41|26053.41|26051.34|26051.34|0
1614254050000|2021-02-25 11:54:10|26054.1|26054.1|26055.66|26055.66|26055.66|26055.66|26054.1|26054.1|0
1614254060000|2021-02-25 11:54:20|26054.88|26054.88|26054.88|26054.88|26054.88|26054.88|26054.88|26054.88|0
1614254070000|2021-02-25 11:54:30|26054.94|26054.94|26055.7|26055.7|26056.27|26056.27|26054.94|26054.94|0
1614254080000|2021-02-25 11:54:40|26057.27|26057.27|26063.39|26063.39|26063.39|26063.39|26057.27|26057.27|0
1614254100000|2021-02-25 11:55:00|26063.61|26063.61|26066.38|26066.38|26066.38|26066.38|26063.61|26063.61|0
1614254110000|2021-02-25 11:55:10|26065|26065|26065.78|26065.78|26065.78|26065.78|26065|26065|0
1614254130000|2021-02-25 11:55:30|26066.56|26066.56|26066.42|26066.42|26066.56|26066.56|26066.42|26066.42|0
1614254140000|2021-02-25 11:55:40|26065.74|26065.74|26065.74|26065.74|26065.74|26065.74|26065.74|26065.74|0
1614254150000|2021-02-25 11:55:50|26066.42|26066.42|26069.15|26069.15|26069.15|26069.15|26066.42|26066.42|0
1614254160000|2021-02-25 11:56:00|26069.94|26069.94|26062.79|26062.79|26069.94|26069.94|26062.79|26062.79|0
1614254170000|2021-02-25 11:56:10|26061.22|26061.22|26072.1|26072.1|26072.1|26072.1|26061.22|26061.22|0
1614254180000|2021-02-25 11:56:20|26072.23|26072.23|26072.47|26072.47|26073.85|26073.85|26070.86|26070.86|0
1614254190000|2021-02-25 11:56:30|26073.25|26073.25|26073.25|26073.25|26073.25|26073.25|26073.25|26073.25|0
1614254200000|2021-02-25 11:56:40|26072.56|26072.56|26072.75|26072.75|26072.75|26072.75|26072.56|26072.56|0
1614254230000|2021-02-25 11:57:10|26073.44|26073.44|26077.68|26077.68|26077.68|26077.68|26073.44|26073.44|0
1614254240000|2021-02-25 11:57:20|26079.06|26079.06|26084.17|26084.17|26084.17|26084.17|26079.06|26079.06|0
1614254250000|2021-02-25 11:57:30|26085.55|26085.55|26104.42|26104.42|26104.42|26104.42|26085.55|26085.55|0
1614254260000|2021-02-25 11:57:40|26105.1|26105.1|26105.1|26105.1|26105.1|26105.1|26105.1|26105.1|0
1614254270000|2021-02-25 11:57:50|26105.89|26105.89|26104.5|26104.5|26105.89|26105.89|26104.5|26104.5|0
1614254280000|2021-02-25 11:58:00|26102.15|26102.15|26100.04|26100.04|26102.15|26102.15|26099.26|26099.26|0
1614254290000|2021-02-25 11:58:10|26095.82|26095.82|26097.33|26097.33|26097.33|26097.33|26095.82|26095.82|0
1614254300000|2021-02-25 11:58:20|26094.68|26094.68|26096.24|26096.24|26096.24|26096.24|26093.89|26093.89|0
1614254310000|2021-02-25 11:58:30|26095.46|26095.46|26097.38|26097.38|26097.57|26097.57|26095.46|26095.46|0
1614254320000|2021-02-25 11:58:40|26100.03|26100.03|26111.07|26111.07|26111.07|26111.07|26100.03|26100.03|0
1614254330000|2021-02-25 11:58:50|26109|26109|26110.39|26110.39|26110.39|26110.39|26109|26109|0
1614254340000|2021-02-25 11:59:00|26111.07|26111.07|26117.83|26117.83|26118.05|26118.05|26111.07|26111.07|0
1614254350000|2021-02-25 11:59:10|26123.31|26123.31|26126.42|26126.42|26126.42|26126.42|26123.31|26123.31|0
1614254360000|2021-02-25 11:59:20|26126.48|26126.48|26124.32|26124.32|26126.48|26126.48|26124.32|26124.32|0
1614254370000|2021-02-25 11:59:30|26122.93|26122.93|26112.42|26112.42|26122.93|26122.93|26111.74|26111.74|0
1614254380000|2021-02-25 11:59:40|26111.64|26111.64|26111.87|26111.87|26111.87|26111.87|26111.64|26111.64|0
1614254390000|2021-02-25 11:59:50|26113.25|26113.25|26112.6|26112.6|26113.25|26113.25|26112.47|26112.47|0
1614254400000|2021-02-25 12:00:00|26113.29|26113.29|26112.11|26112.11|26113.5|26113.5|26112.11|26112.11|0
1614254410000|2021-02-25 12:00:10|26111.89|26111.89|26111.89|26111.89|26111.89|26111.89|26111.89|26111.89|0
1614254420000|2021-02-25 12:00:20|26111.1|26111.1|26114.06|26114.06|26114.84|26114.84|26111.1|26111.1|0
1614254430000|2021-02-25 12:00:30|26112.68|26112.68|26115.67|26115.67|26115.67|26115.67|26112.68|26112.68|0
1614254440000|2021-02-25 12:00:40|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|26116.99|0
1614254450000|2021-02-25 12:00:50|26119.76|26119.76|26119.76|26119.76|26119.76|26119.76|26119.76|26119.76|0
1614254460000|2021-02-25 12:01:00|26119.07|26119.07|26123.82|26123.82|26123.82|26123.82|26118.62|26118.62|0
1614254470000|2021-02-25 12:01:10|26127.73|26127.73|26133.67|26133.67|26133.67|26133.67|26125.79|26125.79|0
1614254480000|2021-02-25 12:01:20|26136.32|26136.32|26148.05|26148.05|26148.05|26148.05|26136.32|26136.32|0
1614254490000|2021-02-25 12:01:30|26147.26|26147.26|26144.62|26144.62|26147.26|26147.26|26144.5|26144.5|0
1614254500000|2021-02-25 12:01:40|26142.56|26142.56|26140.81|26140.81|26142.56|26142.56|26140.02|26140.02|0
1614254510000|2021-02-25 12:01:50|26141.5|26141.5|26141.5|26141.5|26141.5|26141.5|26141.5|26141.5|0
1614254520000|2021-02-25 12:02:00|26143.06|26143.06|26145.04|26145.04|26145.04|26145.04|26143.06|26143.06|0
1614254530000|2021-02-25 12:02:10|26146.6|26146.6|26146.4|26146.4|26146.6|26146.6|26146.4|26146.4|0
1614254540000|2021-02-25 12:02:20|26144.05|26144.05|26142.66|26142.66|26144.05|26144.05|26142.66|26142.66|0
1614254550000|2021-02-25 12:02:30|26142.88|26142.88|26140.77|26140.77|26142.88|26142.88|26140.77|26140.77|0
1614254560000|2021-02-25 12:02:40|26140.99|26140.99|26144.92|26144.92|26145.14|26145.14|26140.99|26140.99|0
1614254570000|2021-02-25 12:02:50|26147.27|26147.27|26146.65|26146.65|26147.27|26147.27|26146.58|26146.58|0
1614254580000|2021-02-25 12:03:00|26146.74|26146.74|26153.37|26153.37|26153.37|26153.37|26144.12|26144.12|0
1614254590000|2021-02-25 12:03:10|26156.8|26156.8|26160.27|26160.27|26160.27|26160.27|26156.8|26156.8|0
1614254600000|2021-02-25 12:03:20|26158.94|26158.94|26158.94|26158.94|26158.94|26158.94|26158.94|26158.94|0
1614254610000|2021-02-25 12:03:30|26159.17|26159.17|26160.93|26160.93|26160.93|26160.93|26159.17|26159.17|0
1614254620000|2021-02-25 12:03:40|26162.32|26162.32|26160.75|26160.75|26162.32|26162.32|26160.75|26160.75|0
1614254630000|2021-02-25 12:03:50|26162.13|26162.13|26162.13|26162.13|26162.13|26162.13|26162.13|26162.13|0
1614254640000|2021-02-25 12:04:00|26163.52|26163.52|26164.96|26164.96|26164.96|26164.96|26163.52|26163.52|0
1614254650000|2021-02-25 12:04:10|26168.88|26168.88|26165.52|26165.52|26168.88|26168.88|26165.52|26165.52|0
1614254660000|2021-02-25 12:04:20|26167.09|26167.09|26167.09|26167.09|26167.09|26167.09|26167.09|26167.09|0
1614254670000|2021-02-25 12:04:30|26167.53|26167.53|26167.53|26167.53|26167.53|26167.53|26167.53|26167.53|0
1614254680000|2021-02-25 12:04:40|26169.1|26169.1|26171.68|26171.68|26171.68|26171.68|26169.03|26169.03|0
1614254690000|2021-02-25 12:04:50|26172.37|26172.37|26171.29|26171.29|26172.37|26172.37|26171.29|26171.29|0
1614254700000|2021-02-25 12:05:00|26173.99|26173.99|26173.77|26173.77|26173.99|26173.99|26173.77|26173.77|0
1614254720000|2021-02-25 12:05:20|26172.39|26172.39|26169.91|26169.91|26172.39|26172.39|26169.91|26169.91|0
1614254730000|2021-02-25 12:05:30|26169.69|26169.69|26179.84|26179.84|26181.17|26181.17|26169.5|26169.5|0
1614254740000|2021-02-25 12:05:40|26179.99|26179.99|26180.59|26180.59|26183.72|26183.72|26178.42|26178.42|0
1614254750000|2021-02-25 12:05:50|26179.26|26179.26|26177.29|26177.29|26179.26|26179.26|26177.09|26177.09|0
1614254760000|2021-02-25 12:06:00|26177.73|26177.73|26178.38|26178.38|26180.16|26180.16|26177.51|26177.51|0
1614254770000|2021-02-25 12:06:10|26177.94|26177.94|26174.48|26174.48|26178.16|26178.16|26174.48|26174.48|0
1614254780000|2021-02-25 12:06:20|26173.16|26173.16|26167.88|26167.88|26173.94|26173.94|26167.88|26167.88|0
1614254790000|2021-02-25 12:06:30|26166.49|26166.49|26165.71|26165.71|26166.49|26166.49|26165.71|26165.71|0
1614254800000|2021-02-25 12:06:40|26165.02|26165.02|26161.53|26161.53|26165.02|26165.02|26161.53|26161.53|0
1614254810000|2021-02-25 12:06:50|26160.74|26160.74|26162.86|26162.86|26162.86|26162.86|26156.66|26156.66|0
1614254820000|2021-02-25 12:07:00|26164.19|26164.19|26164.05|26164.05|26164.47|26164.47|26164.05|26164.05|0
1614254830000|2021-02-25 12:07:10|26163.67|26163.67|26158.17|26158.17|26163.67|26163.67|26158.17|26158.17|0
1614254840000|2021-02-25 12:07:20|26159.55|26159.55|26158.4|26158.4|26159.55|26159.55|26158.17|26158.17|0
1614254850000|2021-02-25 12:07:30|26157.02|26157.02|26155.49|26155.49|26157.02|26157.02|26154.16|26154.16|0
1614254860000|2021-02-25 12:07:40|26155.56|26155.56|26155.35|26155.35|26155.56|26155.56|26155.35|26155.35|0
1614254870000|2021-02-25 12:07:50|26153.78|26153.78|26145.65|26145.65|26153.78|26153.78|26145.65|26145.65|0
1614254880000|2021-02-25 12:08:00|26144.27|26144.27|26144.04|26144.04|26144.27|26144.27|26144.04|26144.04|0
1614254890000|2021-02-25 12:08:10|26144.26|26144.26|26141.69|26141.69|26144.4|26144.4|26141.69|26141.69|0
1614254900000|2021-02-25 12:08:20|26144.34|26144.34|26144.92|26144.92|26144.92|26144.92|26144.34|26144.34|0
1614254910000|2021-02-25 12:08:30|26145.61|26145.61|26158.4|26158.4|26158.4|26158.4|26142.96|26142.96|0
1614254920000|2021-02-25 12:08:40|26158.27|26158.27|26152.32|26152.32|26158.27|26158.27|26152.25|26152.25|0
1614254930000|2021-02-25 12:08:50|26152.18|26152.18|26142.19|26142.19|26152.18|26152.18|26142.19|26142.19|0
1614254940000|2021-02-25 12:09:00|26141.41|26141.41|26144.31|26144.31|26144.31|26144.31|26140.04|26140.04|0
1614254950000|2021-02-25 12:09:10|26144.37|26144.37|26140.3|26140.3|26144.44|26144.44|26140.3|26140.3|0
1614254960000|2021-02-25 12:09:20|26141.68|26141.68|26142.65|26142.65|26142.65|26142.65|26141.68|26141.68|0
1614254970000|2021-02-25 12:09:30|26144.48|26144.48|26144.48|26144.48|26144.48|26144.48|26144.48|26144.48|0
1614254980000|2021-02-25 12:09:40|26143.7|26143.7|26145.8|26145.8|26145.8|26145.8|26143.7|26143.7|0
1614254990000|2021-02-25 12:09:50|26148.45|26148.45|26153.32|26153.32|26156.21|26156.21|26148.45|26148.45|0
1614255000000|2021-02-25 12:10:00|26154.1|26154.1|26151.22|26151.22|26154.1|26154.1|26149.9|26149.9|0
1614255010000|2021-02-25 12:10:10|26150.44|26150.44|26148.51|26148.51|26150.44|26150.44|26148.51|26148.51|0
1614255020000|2021-02-25 12:10:20|26147.13|26147.13|26151.95|26151.95|26151.95|26151.95|26147.13|26147.13|0
1614255030000|2021-02-25 12:10:30|26153.33|26153.33|26154.65|26154.65|26154.65|26154.65|26153.33|26153.33|0
1614255040000|2021-02-25 12:10:40|26153.27|26153.27|26153.35|26153.35|26153.41|26153.41|26151.94|26151.94|0
1614255050000|2021-02-25 12:10:50|26154.13|26154.13|26156.43|26156.43|26156.43|26156.43|26154.13|26154.13|0
1614255060000|2021-02-25 12:11:00|26157.81|26157.81|26156.93|26156.93|26157.81|26157.81|26156.93|26156.93|0
1614255070000|2021-02-25 12:11:10|26158.99|26158.99|26166.04|26166.04|26166.04|26166.04|26158.99|26158.99|0
1614255080000|2021-02-25 12:11:20|26166.28|26166.28|26165.3|26165.3|26167.65|26167.65|26165.3|26165.3|0
1614255090000|2021-02-25 12:11:30|26165.74|26165.74|26167.37|26167.37|26170.08|26170.08|26165.74|26165.74|0
1614255100000|2021-02-25 12:11:40|26170.02|26170.02|26167.97|26167.97|26170.02|26170.02|26167.97|26167.97|0
1614255110000|2021-02-25 12:11:50|26165.22|26165.22|26164.88|26164.88|26165.22|26165.22|26164.53|26164.53|0
1614255130000|2021-02-25 12:12:10|26165.67|26165.67|26164.1|26164.1|26165.67|26165.67|26163.32|26163.32|0
1614255140000|2021-02-25 12:12:20|26164.33|26164.33|26164.33|26164.33|26164.33|26164.33|26164.33|26164.33|0
1614255150000|2021-02-25 12:12:30|26165.65|26165.65|26175.43|26175.43|26175.43|26175.43|26165.65|26165.65|0
1614255160000|2021-02-25 12:12:40|26175.21|26175.21|26172.96|26172.96|26175.21|26175.21|26172.96|26172.96|0
1614255170000|2021-02-25 12:12:50|26173.65|26173.65|26163.37|26163.37|26174.56|26174.56|26163.37|26163.37|0
1614255180000|2021-02-25 12:13:00|26162.78|26162.78|26161.95|26161.95|26162.78|26162.78|26160.94|26160.94|0
1614255190000|2021-02-25 12:13:10|26161.39|26161.39|26159.82|26159.82|26161.39|26161.39|26159.82|26159.82|0
1614255200000|2021-02-25 12:13:20|26158.49|26158.49|26156.73|26156.73|26158.49|26158.49|26156.73|26156.73|0
1614255210000|2021-02-25 12:13:30|26156.04|26156.04|26151.9|26151.9|26156.09|26156.09|26151.9|26151.9|0
1614255220000|2021-02-25 12:13:40|26149.13|26149.13|26147.09|26147.09|26149.13|26149.13|26147.09|26147.09|0
1614255230000|2021-02-25 12:13:50|26145.7|26145.7|26139.5|26139.5|26145.7|26145.7|26139.5|26139.5|0
1614255240000|2021-02-25 12:14:00|26138.17|26138.17|26136.34|26136.34|26138.63|26138.63|26136.34|26136.34|0
1614255250000|2021-02-25 12:14:10|26134.95|26134.95|26147.07|26147.07|26147.07|26147.07|26133.57|26133.57|0
1614255260000|2021-02-25 12:14:20|26148.46|26148.46|26150.81|26150.81|26150.81|26150.81|26148.46|26148.46|0
1614255270000|2021-02-25 12:14:30|26152.13|26152.13|26158.42|26158.42|26158.42|26158.42|26152.13|26152.13|0
1614255280000|2021-02-25 12:14:40|26159.1|26159.1|26159.8|26159.8|26159.8|26159.8|26158.42|26158.42|0
1614255290000|2021-02-25 12:14:50|26160.24|26160.24|26166.33|26166.33|26166.33|26166.33|26160.24|26160.24|0
1614255300000|2021-02-25 12:15:00|26165.64|26165.64|26165.64|26165.64|26166.33|26166.33|26165.64|26165.64|0
1614255310000|2021-02-25 12:15:10|26164.26|26164.26|26162.94|26162.94|26164.26|26164.26|26162.87|26162.87|0
1614255320000|2021-02-25 12:15:20|26162.65|26162.65|26165.2|26165.2|26165.42|26165.42|26162.65|26162.65|0
1614255330000|2021-02-25 12:15:30|26165.88|26165.88|26167.21|26167.21|26167.21|26167.21|26165.88|26165.88|0
1614255340000|2021-02-25 12:15:40|26166.93|26166.93|26167.71|26167.71|26167.71|26167.71|26166.93|26166.93|0
1614255350000|2021-02-25 12:15:50|26167.76|26167.76|26166.43|26166.43|26167.76|26167.76|26166.43|26166.43|0
1614255360000|2021-02-25 12:16:00|26164.86|26164.86|26166.25|26166.25|26166.25|26166.25|26164.86|26164.86|0
1614255370000|2021-02-25 12:16:10|26165.46|26165.46|26163.07|26163.07|26165.46|26165.46|26162.85|26162.85|0
1614255380000|2021-02-25 12:16:20|26164.64|26164.64|26163.81|26163.81|26164.64|26164.64|26163.81|26163.81|0
1614255390000|2021-02-25 12:16:30|26161.06|26161.06|26161.06|26161.06|26161.06|26161.06|26159.68|26159.68|0
1614255400000|2021-02-25 12:16:40|26162.43|26162.43|26163.81|26163.81|26163.81|26163.81|26162.43|26162.43|0
1614255410000|2021-02-25 12:16:50|26163.74|26163.74|26162.39|26162.39|26163.96|26163.96|26162.39|26162.39|0
1614255420000|2021-02-25 12:17:00|26161.71|26161.71|26161.76|26161.76|26161.76|26161.76|26159.6|26159.6|0
1614255430000|2021-02-25 12:17:10|26158.99|26158.99|26156.92|26156.92|26158.99|26158.99|26156.92|26156.92|0
1614255440000|2021-02-25 12:17:20|26156.82|26156.82|26158.25|26158.25|26158.25|26158.25|26156.82|26156.82|0
1614255450000|2021-02-25 12:17:30|26158.46|26158.46|26159.4|26159.4|26159.4|26159.4|26158.02|26158.02|0
1614255460000|2021-02-25 12:17:40|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|26160.97|0
1614255470000|2021-02-25 12:17:50|26161.2|26161.2|26162.61|26162.61|26162.7|26162.7|26161.2|26161.2|0
1614255480000|2021-02-25 12:18:00|26162.88|26162.88|26162.88|26162.88|26162.88|26162.88|26162.88|26162.88|0
1614255490000|2021-02-25 12:18:10|26165.65|26165.65|26165.38|26165.38|26166.52|26166.52|26163.48|26163.48|0
1614255500000|2021-02-25 12:18:20|26166.95|26166.95|26172.25|26172.25|26172.25|26172.25|26166.95|26166.95|0
1614255510000|2021-02-25 12:18:30|26173.57|26173.57|26173.08|26173.08|26175.15|26175.15|26171.51|26171.51|0
1614255520000|2021-02-25 12:18:40|26172.29|26172.29|26168.96|26168.96|26172.29|26172.29|26168.96|26168.96|0
1614255530000|2021-02-25 12:18:50|26168.27|26168.27|26168.37|26168.37|26168.37|26168.37|26167.58|26167.58|0
1614255540000|2021-02-25 12:19:00|26164.27|26164.27|26161.32|26161.32|26164.27|26164.27|26161.1|26161.1|0
1614255560000|2021-02-25 12:19:20|26162.65|26162.65|26160.68|26160.68|26162.65|26162.65|26160|26160|0
1614255570000|2021-02-25 12:19:30|26161.47|26161.47|26162.15|26162.15|26162.15|26162.15|26161.47|26161.47|0
1614255580000|2021-02-25 12:19:40|26159.39|26159.39|26162.15|26162.15|26163.54|26163.54|26159.39|26159.39|0
1614255590000|2021-02-25 12:19:50|26163.54|26163.54|26163.54|26163.54|26163.54|26163.54|26163.54|26163.54|0
1614255600000|2021-02-25 12:20:00|26164.91|26164.91|26175.15|26175.15|26175.15|26175.15|26164.23|26164.23|0
1614255610000|2021-02-25 12:20:10|26176.54|26176.54|26174.28|26174.28|26176.54|26176.54|26174.28|26174.28|0
1614255630000|2021-02-25 12:20:30|26176.63|26176.63|26172.56|26172.56|26176.7|26176.7|26172.56|26172.56|0
1614255640000|2021-02-25 12:20:40|26169.79|26169.79|26166.84|26166.84|26169.79|26169.79|26166.84|26166.84|0
1614255650000|2021-02-25 12:20:50|26164.19|26164.19|26158.48|26158.48|26164.19|26164.19|26157.7|26157.7|0
1614255660000|2021-02-25 12:21:00|26158.26|26158.26|26159.65|26159.65|26159.65|26159.65|26158.26|26158.26|0
1614255670000|2021-02-25 12:21:10|26157.81|26157.81|26156.43|26156.43|26157.81|26157.81|26156.43|26156.43|0
1614255680000|2021-02-25 12:21:20|26156.38|26156.38|26156.38|26156.38|26156.38|26156.38|26156.38|26156.38|0
1614255690000|2021-02-25 12:21:30|26157.95|26157.95|26161.97|26161.97|26161.97|26161.97|26157.95|26157.95|0
1614255700000|2021-02-25 12:21:40|26163.54|26163.54|26164.45|26164.45|26164.45|26164.45|26163.54|26163.54|0
1614255710000|2021-02-25 12:21:50|26164.35|26164.35|26165.68|26165.68|26165.68|26165.68|26164.35|26164.35|0
1614255720000|2021-02-25 12:22:00|26165.87|26165.87|26179.06|26179.06|26179.84|26179.84|26165.87|26165.87|0
1614255730000|2021-02-25 12:22:10|26180.43|26180.43|26169.98|26169.98|26180.43|26180.43|26166.67|26166.67|0
1614255740000|2021-02-25 12:22:20|26167.21|26167.21|26166.84|26166.84|26169.1|26169.1|26166.35|26166.35|0
1614255750000|2021-02-25 12:22:30|26166.05|26166.05|26166.84|26166.84|26166.84|26166.84|26166.05|26166.05|0
1614255760000|2021-02-25 12:22:40|26170.87|26170.87|26173.58|26173.58|26174.96|26174.96|26170.87|26170.87|0
1614255770000|2021-02-25 12:22:50|26172.19|26172.19|26172.19|26172.19|26172.19|26172.19|26172.19|26172.19|0
1614255780000|2021-02-25 12:23:00|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|0
1614255800000|2021-02-25 12:23:20|26175.75|26175.75|26175.84|26175.84|26176.07|26176.07|26175.75|26175.75|0
1614255810000|2021-02-25 12:23:30|26176.62|26176.62|26179.35|26179.35|26179.35|26179.35|26176.4|26176.4|0
1614255820000|2021-02-25 12:23:40|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|26179.57|0
1614255840000|2021-02-25 12:24:00|26178.19|26178.19|26180.36|26180.36|26180.96|26180.96|26178.19|26178.19|0
1614255850000|2021-02-25 12:24:10|26181.14|26181.14|26181.27|26181.27|26181.27|26181.27|26181.14|26181.14|0
1614255860000|2021-02-25 12:24:20|26181.96|26181.96|26186.59|26186.59|26188.06|26188.06|26181.27|26181.27|0
1614255870000|2021-02-25 12:24:30|26184.24|26184.24|26184.42|26184.42|26184.42|26184.42|26182.85|26182.85|0
1614255880000|2021-02-25 12:24:40|26185.8|26185.8|26188.51|26188.51|26189.2|26189.2|26185.8|26185.8|0
1614255890000|2021-02-25 12:24:50|26190.86|26190.86|26192.97|26192.97|26192.97|26192.97|26190.86|26190.86|0
1614255900000|2021-02-25 12:25:00|26193.76|26193.76|26193.7|26193.7|26196.46|26196.46|26193.7|26193.7|0
1614255910000|2021-02-25 12:25:10|26194.38|26194.38|26193.91|26193.91|26197.58|26197.58|26193.91|26193.91|0
1614255920000|2021-02-25 12:25:20|26194.6|26194.6|26195.3|26195.3|26196.68|26196.68|26193.91|26193.91|0
1614255930000|2021-02-25 12:25:30|26195.52|26195.52|26197.87|26197.87|26197.87|26197.87|26195.52|26195.52|0
1614255940000|2021-02-25 12:25:40|26198.56|26198.56|26197.87|26197.87|26198.56|26198.56|26197.87|26197.87|0
1614255950000|2021-02-25 12:25:50|26198.56|26198.56|26193.8|26193.8|26199|26199|26193.01|26193.01|0
1614255960000|2021-02-25 12:26:00|26195.36|26195.36|26195.36|26195.36|26195.36|26195.36|26195.36|26195.36|0
1614255970000|2021-02-25 12:26:10|26195.55|26195.55|26196.98|26196.98|26196.98|26196.98|26195.55|26195.55|0
1614255980000|2021-02-25 12:26:20|26198.36|26198.36|26196.96|26196.96|26198.36|26198.36|26196.29|26196.29|0
1614255990000|2021-02-25 12:26:30|26194.9|26194.9|26195.59|26195.59|26196.28|26196.28|26194.9|26194.9|0
1614256000000|2021-02-25 12:26:40|26195.81|26195.81|26197.44|26197.44|26199.26|26199.26|26195.81|26195.81|0
1614256010000|2021-02-25 12:26:50|26196.06|26196.06|26195.6|26195.6|26196.06|26196.06|26195.6|26195.6|0
1614256020000|2021-02-25 12:27:00|26196.29|26196.29|26197.19|26197.19|26197.67|26197.67|26196.07|26196.07|0
1614256030000|2021-02-25 12:27:10|26197.97|26197.97|26197.97|26197.97|26197.97|26197.97|26197.97|26197.97|0
1614256040000|2021-02-25 12:27:20|26198.76|26198.76|26197.97|26197.97|26198.76|26198.76|26197.97|26197.97|0
1614256050000|2021-02-25 12:27:30|26196.59|26196.59|26195.17|26195.17|26196.59|26196.59|26195.17|26195.17|0
1614256060000|2021-02-25 12:27:40|26194.94|26194.94|26194.3|26194.3|26195.63|26195.63|26194.3|26194.3|0
1614256070000|2021-02-25 12:27:50|26190.15|26190.15|26186.21|26186.21|26190.15|26190.15|26186.21|26186.21|0
1614256080000|2021-02-25 12:28:00|26186.99|26186.99|26187.77|26187.77|26187.77|26187.77|26186.21|26186.21|0
1614256090000|2021-02-25 12:28:10|26190.48|26190.48|26190.48|26190.48|26190.48|26190.48|26190.48|26190.48|0
1614256100000|2021-02-25 12:28:20|26190.26|26190.26|26187.57|26187.57|26190.57|26190.57|26186.19|26186.19|0
1614256110000|2021-02-25 12:28:30|26189.37|26189.37|26182.5|26182.5|26189.37|26189.37|26182.5|26182.5|0
1614256120000|2021-02-25 12:28:40|26183.82|26183.82|26183.82|26183.82|26183.82|26183.82|26183.82|26183.82|0
1614256130000|2021-02-25 12:28:50|26183.14|26183.14|26188.88|26188.88|26188.88|26188.88|26183.14|26183.14|0
1614256140000|2021-02-25 12:29:00|26188.1|26188.1|26190.16|26190.16|26190.3|26190.3|26188.1|26188.1|0
1614256150000|2021-02-25 12:29:10|26190.11|26190.11|26191.68|26191.68|26191.68|26191.68|26190.11|26190.11|0
1614256160000|2021-02-25 12:29:20|26190.35|26190.35|26190.67|26190.67|26193.1|26193.1|26190.35|26190.35|0
1614256170000|2021-02-25 12:29:30|26190.9|26190.9|26194.3|26194.3|26194.8|26194.8|26190.9|26190.9|0
1614256180000|2021-02-25 12:29:40|26195.68|26195.68|26195.68|26195.68|26195.68|26195.68|26195.68|26195.68|0
1614256190000|2021-02-25 12:29:50|26198.44|26198.44|26200.85|26200.85|26203.84|26203.84|26198.44|26198.44|0
1614256200000|2021-02-25 12:30:00|26201.63|26201.63|26198.97|26198.97|26201.63|26201.63|26198.97|26198.97|0
1614256210000|2021-02-25 12:30:10|26199.85|26199.85|26199.85|26199.85|26199.85|26199.85|26199.85|26199.85|0
1614256230000|2021-02-25 12:30:30|26200.63|26200.63|26200.73|26200.73|26202.8|26202.8|26200.63|26200.63|0
1614256240000|2021-02-25 12:30:40|26200.29|26200.29|26198.72|26198.72|26200.51|26200.51|26198.72|26198.72|0
1614256250000|2021-02-25 12:30:50|26200.28|26200.28|26198.27|26198.27|26200.28|26200.28|26198.27|26198.27|0
1614256260000|2021-02-25 12:31:00|26197.82|26197.82|26197.82|26197.82|26197.82|26197.82|26197.82|26197.82|0
1614256270000|2021-02-25 12:31:10|26197.59|26197.59|26197.66|26197.66|26197.66|26197.66|26197.37|26197.37|0
1614256290000|2021-02-25 12:31:30|26197.44|26197.44|26197.72|26197.72|26199|26199|26197.44|26197.44|0
1614256310000|2021-02-25 12:31:50|26197.94|26197.94|26197.94|26197.94|26197.94|26197.94|26197.94|26197.94|0
1614256330000|2021-02-25 12:32:10|26197.72|26197.72|26189.88|26189.88|26197.72|26197.72|26189.88|26189.88|0
1614256340000|2021-02-25 12:32:20|26189.2|26189.2|26192.38|26192.38|26192.38|26192.38|26184.92|26184.92|0
1614256350000|2021-02-25 12:32:30|26193.16|26193.16|26194.39|26194.39|26194.61|26194.61|26192.94|26192.94|0
1614256360000|2021-02-25 12:32:40|26197.04|26197.04|26201.54|26201.54|26201.54|26201.54|26197.04|26197.04|0
1614256370000|2021-02-25 12:32:50|26202.32|26202.32|26202.32|26202.32|26202.32|26202.32|26200.94|26200.94|0
1614256380000|2021-02-25 12:33:00|26203.7|26203.7|26203.7|26203.7|26203.7|26203.7|26203.7|26203.7|0
1614256390000|2021-02-25 12:33:10|26203.77|26203.77|26202.24|26202.24|26203.84|26203.84|26202.24|26202.24|0
1614256400000|2021-02-25 12:33:20|26202.46|26202.46|26202.46|26202.46|26202.46|26202.46|26202.46|26202.46|0
1614256410000|2021-02-25 12:33:30|26203.14|26203.14|26202.46|26202.46|26203.14|26203.14|26202.46|26202.46|0
1614256420000|2021-02-25 12:33:40|26201.13|26201.13|26203.39|26203.39|26203.39|26203.39|26201.13|26201.13|0
1614256430000|2021-02-25 12:33:50|26203.45|26203.45|26202.67|26202.67|26203.45|26203.45|26202.67|26202.67|0
1614256440000|2021-02-25 12:34:00|26197.18|26197.18|26196.88|26196.88|26197.18|26197.18|26195.18|26195.18|0
1614256450000|2021-02-25 12:34:10|26196.44|26196.44|26193.4|26193.4|26198|26198|26191.73|26191.73|0
1614256460000|2021-02-25 12:34:20|26194.08|26194.08|26196.24|26196.24|26196.44|26196.44|26194.08|26194.08|0
1614256470000|2021-02-25 12:34:30|26197.03|26197.03|26199.38|26199.38|26199.38|26199.38|26197.03|26197.03|0
1614256480000|2021-02-25 12:34:40|26197.99|26197.99|26197.99|26197.99|26197.99|26197.99|26197.99|26197.99|0
1614256490000|2021-02-25 12:34:50|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|0
1614256500000|2021-02-25 12:35:00|26199.51|26199.51|26204.19|26204.19|26204.19|26204.19|26199.44|26199.44|0
1614256510000|2021-02-25 12:35:10|26204.88|26204.88|26204.1|26204.1|26204.88|26204.88|26204.1|26204.1|0
1614256520000|2021-02-25 12:35:20|26200.56|26200.56|26201.71|26201.71|26201.94|26201.94|26200.56|26200.56|0
1614256530000|2021-02-25 12:35:30|26202.5|26202.5|26203.5|26203.5|26203.5|26203.5|26202.5|26202.5|0
1614256540000|2021-02-25 12:35:40|26202.12|26202.12|26199.32|26199.32|26202.12|26202.12|26199.32|26199.32|0
1614256550000|2021-02-25 12:35:50|26197.75|26197.75|26198.31|26198.31|26198.31|26198.31|26197.75|26197.75|0
1614256560000|2021-02-25 12:36:00|26198.09|26198.09|26199.65|26199.65|26199.65|26199.65|26198.09|26198.09|0
1614256570000|2021-02-25 12:36:10|26199.87|26199.87|26197.94|26197.94|26199.87|26199.87|26197.81|26197.81|0
1614256580000|2021-02-25 12:36:20|26197.84|26197.84|26197.84|26197.84|26197.84|26197.84|26197.84|26197.84|0
1614256590000|2021-02-25 12:36:30|26198.06|26198.06|26197.84|26197.84|26198.06|26198.06|26197.84|26197.84|0
1614256600000|2021-02-25 12:36:40|26192.34|26192.34|26194.41|26194.41|26194.41|26194.41|26192.34|26192.34|0
1614256610000|2021-02-25 12:36:50|26193.02|26193.02|26190.19|26190.19|26193.02|26193.02|26190.05|26190.05|0
1614256620000|2021-02-25 12:37:00|26188.8|26188.8|26183.67|26183.67|26188.8|26188.8|26183.67|26183.67|0
1614256630000|2021-02-25 12:37:10|26183.01|26183.01|26182.01|26182.01|26183.01|26183.01|26182.01|26182.01|0
1614256640000|2021-02-25 12:37:20|26182.23|26182.23|26182.23|26182.23|26182.23|26182.23|26182.23|26182.23|0
1614256650000|2021-02-25 12:37:30|26180.9|26180.9|26176.81|26176.81|26180.9|26180.9|26176.81|26176.81|0
1614256660000|2021-02-25 12:37:40|26174.04|26174.04|26174.04|26174.04|26174.04|26174.04|26174.04|26174.04|0
1614256670000|2021-02-25 12:37:50|26175.37|26175.37|26175.51|26175.51|26176.84|26176.84|26175.37|26175.37|0
1614256680000|2021-02-25 12:38:00|26175.98|26175.98|26176.77|26176.77|26176.77|26176.77|26175.98|26175.98|0
1614256690000|2021-02-25 12:38:10|26178.14|26178.14|26182.55|26182.55|26182.55|26182.55|26178.14|26178.14|0
1614256700000|2021-02-25 12:38:20|26181.87|26181.87|26181.87|26181.87|26181.87|26181.87|26181.87|26181.87|0
1614256710000|2021-02-25 12:38:30|26178.23|26178.23|26178.87|26178.87|26179.01|26179.01|26178.23|26178.23|0
1614256720000|2021-02-25 12:38:40|26178.92|26178.92|26179.64|26179.64|26179.71|26179.71|26178.92|26178.92|0
1614256740000|2021-02-25 12:39:00|26178.85|26178.85|26178.07|26178.07|26178.85|26178.85|26178.07|26178.07|0
1614256760000|2021-02-25 12:39:20|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|0
1614256770000|2021-02-25 12:39:30|26179.59|26179.59|26182.3|26182.3|26182.36|26182.36|26179.59|26179.59|0
1614256780000|2021-02-25 12:39:40|26182.49|26182.49|26196.31|26196.31|26196.31|26196.31|26182.49|26182.49|0
1614256790000|2021-02-25 12:39:50|26194.75|26194.75|26192.24|26192.24|26194.99|26194.99|26192.24|26192.24|0
1614256800000|2021-02-25 12:40:00|26191.46|26191.46|26191.61|26191.61|26191.61|26191.61|26190.22|26190.22|0
1614256810000|2021-02-25 12:40:10|26190.04|26190.04|26187.97|26187.97|26190.04|26190.04|26186.58|26186.58|0
1614256830000|2021-02-25 12:40:30|26186.58|26186.58|26187.27|26187.27|26187.27|26187.27|26186.49|26186.49|0
1614256840000|2021-02-25 12:40:40|26187.05|26187.05|26185.53|26185.53|26187.05|26187.05|26185.53|26185.53|0
1614256850000|2021-02-25 12:40:50|26186.31|26186.31|26184.93|26184.93|26186.31|26186.31|26184.93|26184.93|0
1614256860000|2021-02-25 12:41:00|26184.86|26184.86|26187.9|26187.9|26187.9|26187.9|26183.98|26183.98|0
1614256870000|2021-02-25 12:41:10|26189.96|26189.96|26189.96|26189.96|26189.96|26189.96|26189.96|26189.96|0
1614256890000|2021-02-25 12:41:30|26188.57|26188.57|26171.67|26171.67|26188.57|26188.57|26171.67|26171.67|0
1614256900000|2021-02-25 12:41:40|26171.89|26171.89|26169.13|26169.13|26171.89|26171.89|26169.13|26169.13|0
1614256910000|2021-02-25 12:41:50|26175.33|26175.33|26179.73|26179.73|26181.05|26181.05|26175.33|26175.33|0
1614256920000|2021-02-25 12:42:00|26179.6|26179.6|26179.54|26179.54|26179.6|26179.6|26179.54|26179.54|0
1614256930000|2021-02-25 12:42:10|26178.15|26178.15|26173.15|26173.15|26178.15|26178.15|26173.15|26173.15|0
1614256940000|2021-02-25 12:42:20|26171.77|26171.77|26166.82|26166.82|26173.15|26173.15|26166.82|26166.82|0
1614256950000|2021-02-25 12:42:30|26164.05|26164.05|26164.05|26164.05|26164.05|26164.05|26164.05|26164.05|0
1614256960000|2021-02-25 12:42:40|26162.73|26162.73|26164.65|26164.65|26164.65|26164.65|26161.17|26161.17|0
1614256970000|2021-02-25 12:42:50|26167.3|26167.3|26167.85|26167.85|26168.09|26168.09|26167.3|26167.3|0
1614256980000|2021-02-25 12:43:00|26166.28|26166.28|26166.28|26166.28|26166.28|26166.28|26166.28|26166.28|0
1614256990000|2021-02-25 12:43:10|26167.07|26167.07|26166.28|26166.28|26167.07|26167.07|26166.28|26166.28|0
1614257000000|2021-02-25 12:43:20|26165.6|26165.6|26157.92|26157.92|26165.6|26165.6|26157.92|26157.92|0
1614257010000|2021-02-25 12:43:30|26156.6|26156.6|26152.05|26152.05|26156.6|26156.6|26152.05|26152.05|0
1614257020000|2021-02-25 12:43:40|26150.72|26150.72|26147.09|26147.09|26150.72|26150.72|26147.04|26147.04|0
1614257030000|2021-02-25 12:43:50|26147.87|26147.87|26147.87|26147.87|26147.87|26147.87|26147.87|26147.87|0
1614257040000|2021-02-25 12:44:00|26148.75|26148.75|26133.27|26133.27|26148.75|26148.75|26133.27|26133.27|0
1614257050000|2021-02-25 12:44:10|26132.48|26132.48|26129.98|26129.98|26133.86|26133.86|26128.4|26128.4|0
1614257060000|2021-02-25 12:44:20|26128.6|26128.6|26134.05|26134.05|26134.05|26134.05|26127.27|26127.27|0
1614257070000|2021-02-25 12:44:30|26136.76|26136.76|26139.26|26139.26|26140.05|26140.05|26136.76|26136.76|0
1614257080000|2021-02-25 12:44:40|26137.89|26137.89|26134.34|26134.34|26137.89|26137.89|26134.34|26134.34|0
1614257090000|2021-02-25 12:44:50|26135.03|26135.03|26134.98|26134.98|26135.03|26135.03|26134.75|26134.75|0
1614257100000|2021-02-25 12:45:00|26135.76|26135.76|26134.38|26134.38|26135.76|26135.76|26134.38|26134.38|0
1614257110000|2021-02-25 12:45:10|26135.16|26135.16|26128.86|26128.86|26135.16|26135.16|26128.08|26128.08|0
1614257130000|2021-02-25 12:45:30|26129.55|26129.55|26132.11|26132.11|26132.11|26132.11|26127.98|26127.98|0
1614257140000|2021-02-25 12:45:40|26132.79|26132.79|26135.67|26135.67|26135.67|26135.67|26132.79|26132.79|0
1614257150000|2021-02-25 12:45:50|26134.29|26134.29|26127.45|26127.45|26134.29|26134.29|26126.66|26126.66|0
1614257160000|2021-02-25 12:46:00|26128.14|26128.14|26128.92|26128.92|26128.92|26128.92|26127.54|26127.54|0
1614257170000|2021-02-25 12:46:10|26127.54|26127.54|26127.63|26127.63|26127.63|26127.63|26127.54|26127.54|0
1614257180000|2021-02-25 12:46:20|26129.01|26129.01|26126.85|26126.85|26129.01|26129.01|26125.09|26125.09|0
1614257190000|2021-02-25 12:46:30|26126.62|26126.62|26126.35|26126.35|26126.62|26126.62|26126.35|26126.35|0
1614257200000|2021-02-25 12:46:40|26127.92|26127.92|26129.99|26129.99|26129.99|26129.99|26127.92|26127.92|0
1614257210000|2021-02-25 12:46:50|26130.18|26130.18|26130.82|26130.82|26131.51|26131.51|26130.18|26130.18|0
1614257220000|2021-02-25 12:47:00|26129.25|26129.25|26124.47|26124.47|26129.25|26129.25|26123.09|26123.09|0
1614257230000|2021-02-25 12:47:10|26124.66|26124.66|26124.15|26124.15|26124.66|26124.66|26121.8|26121.8|0
1614257240000|2021-02-25 12:47:20|26124.34|26124.34|26124.34|26124.34|26124.34|26124.34|26124.34|26124.34|0
1614257250000|2021-02-25 12:47:30|26123.65|26123.65|26121.13|26121.13|26124.11|26124.11|26121.13|26121.13|0
1614257260000|2021-02-25 12:47:40|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|0
1614257270000|2021-02-25 12:47:50|26122.97|26122.97|26121.07|26121.07|26122.97|26122.97|26121.07|26121.07|0
1614257280000|2021-02-25 12:48:00|26121.76|26121.76|26121.3|26121.3|26121.76|26121.76|26121.3|26121.3|0
1614257290000|2021-02-25 12:48:10|26122.09|26122.09|26119.44|26119.44|26122.09|26122.09|26119.44|26119.44|0
1614257300000|2021-02-25 12:48:20|26118.65|26118.65|26120.22|26120.22|26120.22|26120.22|26118.65|26118.65|0
1614257310000|2021-02-25 12:48:30|26121.01|26121.01|26119.37|26119.37|26121.01|26121.01|26119.17|26119.17|0
1614257320000|2021-02-25 12:48:40|26119.14|26119.14|26119.14|26119.14|26119.14|26119.14|26119.14|26119.14|0
1614257330000|2021-02-25 12:48:50|26117.76|26117.76|26118|26118|26119.33|26119.33|26117.76|26117.76|0
1614257340000|2021-02-25 12:49:00|26119.38|26119.38|26112.87|26112.87|26120.06|26120.06|26111.55|26111.55|0
1614257350000|2021-02-25 12:49:10|26114.26|26114.26|26118.31|26118.31|26119.63|26119.63|26114.03|26114.03|0
1614257360000|2021-02-25 12:49:20|26112.16|26112.16|26109.15|26109.15|26113.37|26113.37|26106.91|26106.91|0
1614257370000|2021-02-25 12:49:30|26107.83|26107.83|26111.93|26111.93|26111.93|26111.93|26107.14|26107.14|0
1614257380000|2021-02-25 12:49:40|26110.56|26110.56|26110.33|26110.33|26111.93|26111.93|26110.33|26110.33|0
1614257390000|2021-02-25 12:49:50|26111.78|26111.78|26110.34|26110.34|26113.2|26113.2|26109.75|26109.75|0
1614257400000|2021-02-25 12:50:00|26109.02|26109.02|26105.48|26105.48|26109.02|26109.02|26105.48|26105.48|0
1614257410000|2021-02-25 12:50:10|26103.91|26103.91|26101.06|26101.06|26103.91|26103.91|26101.06|26101.06|0
1614257420000|2021-02-25 12:50:20|26100.84|26100.84|26099.37|26099.37|26100.84|26100.84|26098.69|26098.69|0
1614257430000|2021-02-25 12:50:30|26097.99|26097.99|26096.47|26096.47|26097.99|26097.99|26096.47|26096.47|0
1614257440000|2021-02-25 12:50:40|26095.69|26095.69|26093.46|26093.46|26097.01|26097.01|26093.46|26093.46|0
1614257450000|2021-02-25 12:50:50|26092.77|26092.77|26093.87|26093.87|26093.87|26093.87|26092.09|26092.09|0
1614257460000|2021-02-25 12:51:00|26094.56|26094.56|26099.53|26099.53|26099.53|26099.53|26094.56|26094.56|0
1614257470000|2021-02-25 12:51:10|26099.09|26099.09|26099.19|26099.19|26099.19|26099.19|26098.4|26098.4|0
1614257480000|2021-02-25 12:51:20|26097.8|26097.8|26088.85|26088.85|26097.8|26097.8|26087.52|26087.52|0
1614257490000|2021-02-25 12:51:30|26088.63|26088.63|26084.05|26084.05|26088.87|26088.87|26084.05|26084.05|0
1614257500000|2021-02-25 12:51:40|26083.83|26083.83|26083.83|26083.83|26083.83|26083.83|26083.83|26083.83|0
1614257510000|2021-02-25 12:51:50|26085.16|26085.16|26087.93|26087.93|26087.93|26087.93|26085.16|26085.16|0
1614257520000|2021-02-25 12:52:00|26085.16|26085.16|26078.16|26078.16|26085.16|26085.16|26077.93|26077.93|0
1614257530000|2021-02-25 12:52:10|26078.2|26078.2|26074.12|26074.12|26078.2|26078.2|26074.06|26074.06|0
1614257540000|2021-02-25 12:52:20|26074.34|26074.34|26075.72|26075.72|26075.72|26075.72|26073.66|26073.66|0
1614257550000|2021-02-25 12:52:30|26075.66|26075.66|26069.08|26069.08|26075.66|26075.66|26069.03|26069.03|0
1614257560000|2021-02-25 12:52:40|26068.94|26068.94|26064.52|26064.52|26068.94|26068.94|26064.52|26064.52|0
1614257580000|2021-02-25 12:53:00|26070.14|26070.14|26076.46|26076.46|26076.46|26076.46|26070.14|26070.14|0
1614257590000|2021-02-25 12:53:10|26077.25|26077.25|26076.97|26076.97|26078.81|26078.81|26076.97|26076.97|0
1614257600000|2021-02-25 12:53:20|26077.43|26077.43|26082.88|26082.88|26084.21|26084.21|26077.43|26077.43|0
1614257610000|2021-02-25 12:53:30|26082.83|26082.83|26076.39|26076.39|26082.83|26082.83|26076.39|26076.39|0
1614257620000|2021-02-25 12:53:40|26076.34|26076.34|26076.34|26076.34|26076.34|26076.34|26076.34|26076.34|0
1614257630000|2021-02-25 12:53:50|26076.56|26076.56|26073.8|26073.8|26076.56|26076.56|26073.8|26073.8|0
1614257640000|2021-02-25 12:54:00|26074.48|26074.48|26073.7|26073.7|26074.48|26074.48|26073.7|26073.7|0
1614257650000|2021-02-25 12:54:10|26074.15|26074.15|26074.89|26074.89|26074.94|26074.94|26074.15|26074.15|0
1614257660000|2021-02-25 12:54:20|26077.66|26077.66|26078.52|26078.52|26078.52|26078.52|26077.66|26077.66|0
1614257670000|2021-02-25 12:54:30|26079.2|26079.2|26077.64|26077.64|26079.2|26079.2|26074.2|26074.2|0
1614257680000|2021-02-25 12:54:40|26076.86|26076.86|26076.86|26076.86|26076.86|26076.86|26076.86|26076.86|0
1614257690000|2021-02-25 12:54:50|26076.64|26076.64|26078.77|26078.77|26078.77|26078.77|26076.41|26076.41|0
1614257700000|2021-02-25 12:55:00|26078.63|26078.63|26089.67|26089.67|26089.67|26089.67|26078.63|26078.63|0
1614257710000|2021-02-25 12:55:10|26089.01|26089.01|26088.32|26088.32|26090.33|26090.33|26087.64|26087.64|0
1614257720000|2021-02-25 12:55:20|26088.55|26088.55|26091.31|26091.31|26091.31|26091.31|26088.55|26088.55|0
1614257730000|2021-02-25 12:55:30|26091.09|26091.09|26090.32|26090.32|26092.46|26092.46|26090.32|26090.32|0
1614257740000|2021-02-25 12:55:40|26089.54|26089.54|26090.32|26090.32|26090.32|26090.32|26089.54|26089.54|0
1614257750000|2021-02-25 12:55:50|26089.54|26089.54|26088.94|26088.94|26090.32|26090.32|26088.94|26088.94|0
1614257760000|2021-02-25 12:56:00|26088.03|26088.03|26084.99|26084.99|26088.03|26088.03|26084.99|26084.99|0
1614257770000|2021-02-25 12:56:10|26084.21|26084.21|26077.48|26077.48|26084.21|26084.21|26077.48|26077.48|0
1614257780000|2021-02-25 12:56:20|26076.7|26076.7|26070.38|26070.38|26076.7|26076.7|26070.38|26070.38|0
1614257790000|2021-02-25 12:56:30|26071.7|26071.7|26075.38|26075.38|26075.38|26075.38|26071.48|26071.48|0
1614257800000|2021-02-25 12:56:40|26076.16|26076.16|26080.34|26080.34|26080.34|26080.34|26076.16|26076.16|0
1614257810000|2021-02-25 12:56:50|26078.96|26078.96|26080.18|26080.18|26080.18|26080.18|26078.96|26078.96|0
1614257820000|2021-02-25 12:57:00|26078.8|26078.8|26081.76|26081.76|26081.76|26081.76|26078.8|26078.8|0
1614257830000|2021-02-25 12:57:10|26081.54|26081.54|26081.54|26081.54|26081.54|26081.54|26081.54|26081.54|0
1614257840000|2021-02-25 12:57:20|26080.21|26080.21|26075.45|26075.45|26080.21|26080.21|26074.77|26074.77|0
1614257850000|2021-02-25 12:57:30|26074.07|26074.07|26068.13|26068.13|26074.07|26074.07|26068.13|26068.13|0
1614257860000|2021-02-25 12:57:40|26067.35|26067.35|26058.25|26058.25|26067.35|26067.35|26057.63|26057.63|0
1614257870000|2021-02-25 12:57:50|26058.7|26058.7|26058.25|26058.25|26058.7|26058.7|26058.25|26058.25|0
1614257880000|2021-02-25 12:58:00|26061.02|26061.02|26062.34|26062.34|26062.34|26062.34|26058.25|26058.25|0
1614257890000|2021-02-25 12:58:10|26063.13|26063.13|26070.46|26070.46|26070.46|26070.46|26063.13|26063.13|0
1614257900000|2021-02-25 12:58:20|26072.81|26072.81|26073.03|26073.03|26073.03|26073.03|26072.81|26072.81|0
1614257910000|2021-02-25 12:58:30|26073.26|26073.26|26075.9|26075.9|26076.68|26076.68|26073.26|26073.26|0
1614257920000|2021-02-25 12:58:40|26075.21|26075.21|26073.63|26073.63|26075.21|26075.21|26073.63|26073.63|0
1614257930000|2021-02-25 12:58:50|26072.25|26072.25|26073.03|26073.03|26073.03|26073.03|26072.25|26072.25|0
1614257940000|2021-02-25 12:59:00|26072.25|26072.25|26071.87|26071.87|26073.4|26073.4|26071.87|26071.87|0
1614257950000|2021-02-25 12:59:10|26070.49|26070.49|26069.1|26069.1|26070.49|26070.49|26069.1|26069.1|0
1614257970000|2021-02-25 12:59:30|26068.32|26068.32|26067.54|26067.54|26068.32|26068.32|26067.54|26067.54|0
1614257980000|2021-02-25 12:59:40|26069.89|26069.89|26069.89|26069.89|26069.89|26069.89|26069.89|26069.89|0
1614257990000|2021-02-25 12:59:50|26068.32|26068.32|26067.63|26067.63|26068.32|26068.32|26067.63|26067.63|0
1614258000000|2021-02-25 13:00:00|26066.85|26066.85|26061.44|26061.44|26066.85|26066.85|26060.15|26060.15|0
1614258010000|2021-02-25 13:00:10|26059.87|26059.87|26055.72|26055.72|26059.87|26059.87|26055.72|26055.72|0
1614258020000|2021-02-25 13:00:20|26054.39|26054.39|26052.8|26052.8|26054.39|26054.39|26051.41|26051.41|0
1614258030000|2021-02-25 13:00:30|26051.47|26051.47|26050.56|26050.56|26051.47|26051.47|26050.56|26050.56|0
1614258040000|2021-02-25 13:00:40|26050.79|26050.79|26054.51|26054.51|26054.51|26054.51|26050.79|26050.79|0
1614258050000|2021-02-25 13:00:50|26053.73|26053.73|26054.36|26054.36|26054.36|26054.36|26053.04|26053.04|0
1614258060000|2021-02-25 13:01:00|26059.42|26059.42|26061.91|26061.91|26062.18|26062.18|26057.75|26057.75|0
1614258070000|2021-02-25 13:01:10|26061.12|26061.12|26061.12|26061.12|26061.35|26061.35|26061.12|26061.12|0
1614258090000|2021-02-25 13:01:30|26058.35|26058.35|26058.35|26058.35|26058.35|26058.35|26058.35|26058.35|0
1614258100000|2021-02-25 13:01:40|26057.76|26057.76|26058.55|26058.55|26059.33|26059.33|26057.76|26057.76|0
1614258110000|2021-02-25 13:01:50|26056.98|26056.98|26056.53|26056.53|26056.98|26056.98|26056.53|26056.53|0
1614258120000|2021-02-25 13:02:00|26055.14|26055.14|26053.21|26053.21|26055.14|26055.14|26053.21|26053.21|0
1614258130000|2021-02-25 13:02:10|26054|26054|26045.23|26045.23|26054|26054|26045.23|26045.23|0
1614258140000|2021-02-25 13:02:20|26041.68|26041.68|26031.47|26031.47|26041.68|26041.68|26031.47|26031.47|0
1614258150000|2021-02-25 13:02:30|26031.69|26031.69|26032.8|26032.8|26032.93|26032.93|26031.25|26031.25|0
1614258160000|2021-02-25 13:02:40|26033.02|26033.02|26042.33|26042.33|26042.33|26042.33|26033.02|26033.02|0
1614258170000|2021-02-25 13:02:50|26038.18|26038.18|26043.01|26043.01|26043.01|26043.01|26038.18|26038.18|0
1614258180000|2021-02-25 13:03:00|26043.7|26043.7|26042.7|26042.7|26045.47|26045.47|26042.7|26042.7|0
1614258190000|2021-02-25 13:03:10|26041.38|26041.38|26042.7|26042.7|26042.7|26042.7|26041.38|26041.38|0
1614258200000|2021-02-25 13:03:20|26042.48|26042.48|26042.33|26042.33|26042.48|26042.48|26041.69|26041.69|0
1614258210000|2021-02-25 13:03:30|26042.19|26042.19|26045.26|26045.26|26045.26|26045.26|26041.41|26041.41|0
1614258220000|2021-02-25 13:03:40|26048.03|26048.03|26053.52|26053.52|26053.52|26053.52|26048.03|26048.03|0
1614258230000|2021-02-25 13:03:50|26054.3|26054.3|26060.04|26060.04|26060.04|26060.04|26054.3|26054.3|0
1614258240000|2021-02-25 13:04:00|26062.81|26062.81|26066.45|26066.45|26068.3|26068.3|26062.59|26062.59|0
1614258250000|2021-02-25 13:04:10|26066.22|26066.22|26067.69|26067.69|26067.69|26067.69|26066.22|26066.22|0
1614258260000|2021-02-25 13:04:20|26067|26067|26063.67|26063.67|26068.38|26068.38|26063.52|26063.52|0
1614258270000|2021-02-25 13:04:30|26062.34|26062.34|26065.35|26065.35|26065.35|26065.35|26062.34|26062.34|0
1614258280000|2021-02-25 13:04:40|26063.97|26063.97|26064.89|26064.89|26064.89|26064.89|26063.52|26063.52|0
1614258290000|2021-02-25 13:04:50|26066.27|26066.27|26064.79|26064.79|26068.98|26068.98|26064.79|26064.79|0
1614258300000|2021-02-25 13:05:00|26062.03|26062.03|26064|26064|26065.38|26065.38|26060.55|26060.55|0
1614258310000|2021-02-25 13:05:10|26064.44|26064.44|26073.99|26073.99|26073.99|26073.99|26064.44|26064.44|0
1614258320000|2021-02-25 13:05:20|26073.3|26073.3|26072.86|26072.86|26073.3|26073.3|26072.86|26072.86|0
1614258330000|2021-02-25 13:05:30|26073.08|26073.08|26079.47|26079.47|26080.26|26080.26|26072.44|26072.44|0
1614258340000|2021-02-25 13:05:40|26078.79|26078.79|26076.92|26076.92|26079.57|26079.57|26076.92|26076.92|0
1614258350000|2021-02-25 13:05:50|26077.7|26077.7|26081.97|26081.97|26081.97|26081.97|26077.7|26077.7|0
1614258360000|2021-02-25 13:06:00|26080.64|26080.64|26081.3|26081.3|26081.3|26081.3|26080.42|26080.42|0
1614258370000|2021-02-25 13:06:10|26081.24|26081.24|26081.28|26081.28|26081.28|26081.28|26081.24|26081.24|0
1614258380000|2021-02-25 13:06:20|26082.67|26082.67|26085|26085|26085|26085|26081.32|26081.32|0
1614258390000|2021-02-25 13:06:30|26084.4|26084.4|26087.42|26087.42|26087.42|26087.42|26084.4|26084.4|0
1614258400000|2021-02-25 13:06:40|26088.2|26088.2|26086.48|26086.48|26088.2|26088.2|26086.19|26086.19|0
1614258410000|2021-02-25 13:06:50|26086.26|26086.26|26085.85|26085.85|26086.26|26086.26|26085.85|26085.85|0
1614258420000|2021-02-25 13:07:00|26087.23|26087.23|26089.06|26089.06|26090|26090|26087.23|26087.23|0
1614258430000|2021-02-25 13:07:10|26089.28|26089.28|26093.21|26093.21|26095.03|26095.03|26089.28|26089.28|0
1614258440000|2021-02-25 13:07:20|26092.99|26092.99|26094.6|26094.6|26094.6|26094.6|26092.76|26092.76|0
1614258450000|2021-02-25 13:07:30|26096.95|26096.95|26108.32|26108.32|26108.32|26108.32|26096.95|26096.95|0
1614258460000|2021-02-25 13:07:40|26104.34|26104.34|26095.18|26095.18|26104.34|26104.34|26094.49|26094.49|0
1614258470000|2021-02-25 13:07:50|26095.4|26095.4|26096.78|26096.78|26099.55|26099.55|26095.4|26095.4|0
1614258480000|2021-02-25 13:08:00|26095.46|26095.46|26085.61|26085.61|26095.46|26095.46|26084.22|26084.22|0
1614258490000|2021-02-25 13:08:10|26088.37|26088.37|26085.03|26085.03|26088.37|26088.37|26085.03|26085.03|0
1614258500000|2021-02-25 13:08:20|26084.96|26084.96|26083.57|26083.57|26084.96|26084.96|26083.57|26083.57|0
1614258510000|2021-02-25 13:08:30|26085.13|26085.13|26085.13|26085.13|26085.13|26085.13|26085.13|26085.13|0
1614258520000|2021-02-25 13:08:40|26084.91|26084.91|26083.53|26083.53|26084.91|26084.91|26083.3|26083.3|0
1614258530000|2021-02-25 13:08:50|26081.96|26081.96|26080.35|26080.35|26082.18|26082.18|26080.35|26080.35|0
1614258540000|2021-02-25 13:09:00|26078.97|26078.97|26078.19|26078.19|26078.97|26078.97|26078.19|26078.19|0
1614258550000|2021-02-25 13:09:10|26080.54|26080.54|26078.24|26078.24|26080.54|26080.54|26078.24|26078.24|0
1614258560000|2021-02-25 13:09:20|26076.89|26076.89|26078.28|26078.28|26078.28|26078.28|26076.89|26076.89|0
1614258570000|2021-02-25 13:09:30|26081.05|26081.05|26079.85|26079.85|26081.05|26081.05|26076.91|26076.91|0
1614258580000|2021-02-25 13:09:40|26082.62|26082.62|26082.19|26082.19|26087.72|26087.72|26082.19|26082.19|0
1614258590000|2021-02-25 13:09:50|26081.97|26081.97|26078.29|26078.29|26081.97|26081.97|26078.29|26078.29|0
1614258600000|2021-02-25 13:10:00|26076.91|26076.91|26067.14|26067.14|26076.91|26076.91|26067.14|26067.14|0
1614258610000|2021-02-25 13:10:10|26067.24|26067.24|26065.85|26065.85|26067.24|26067.24|26065.85|26065.85|0
1614258620000|2021-02-25 13:10:20|26065.17|26065.17|26059.82|26059.82|26065.17|26065.17|26059.82|26059.82|0
1614258630000|2021-02-25 13:10:30|26057.76|26057.76|26052.79|26052.79|26057.76|26057.76|26052|26052|0
1614258640000|2021-02-25 13:10:40|26054.17|26054.17|26054.17|26054.17|26055.5|26055.5|26054.17|26054.17|0
1614258650000|2021-02-25 13:10:50|26053.39|26053.39|26052.6|26052.6|26053.39|26053.39|26052.6|26052.6|0
1614258660000|2021-02-25 13:11:00|26053.99|26053.99|26054.43|26054.43|26054.65|26054.65|26053.1|26053.1|0
1614258670000|2021-02-25 13:11:10|26054.62|26054.62|26050.72|26050.72|26054.87|26054.87|26050.72|26050.72|0
1614258680000|2021-02-25 13:11:20|26050.49|26050.49|26048.93|26048.93|26050.49|26050.49|26048.48|26048.48|0
1614258690000|2021-02-25 13:11:30|26048.71|26048.71|26053.68|26053.68|26054.36|26054.36|26047.55|26047.55|0
1614258700000|2021-02-25 13:11:40|26054.37|26054.37|26055.69|26055.69|26055.69|26055.69|26054.37|26054.37|0
1614258710000|2021-02-25 13:11:50|26053.04|26053.04|26055.79|26055.79|26057.12|26057.12|26053.04|26053.04|0
1614258720000|2021-02-25 13:12:00|26054.47|26054.47|26054.47|26054.47|26054.47|26054.47|26054.47|26054.47|0
1614258730000|2021-02-25 13:12:10|26053.78|26053.78|26056.13|26056.13|26056.13|26056.13|26053.78|26053.78|0
1614258740000|2021-02-25 13:12:20|26056.82|26056.82|26054.62|26054.62|26056.82|26056.82|26053.24|26053.24|0
1614258750000|2021-02-25 13:12:30|26055.99|26055.99|26055.19|26055.19|26055.99|26055.99|26054.62|26054.62|0
1614258760000|2021-02-25 13:12:40|26055.41|26055.41|26055.46|26055.46|26055.46|26055.46|26055.41|26055.41|0
1614258770000|2021-02-25 13:12:50|26054.08|26054.08|26054.08|26054.08|26054.08|26054.08|26054.08|26054.08|0
1614258780000|2021-02-25 13:13:00|26053.39|26053.39|26053.39|26053.39|26053.39|26053.39|26053.39|26053.39|0
1614258790000|2021-02-25 13:13:10|26054.05|26054.05|26056.12|26056.12|26056.12|26056.12|26054.05|26054.05|0
1614258800000|2021-02-25 13:13:20|26057.51|26057.51|26063.34|26063.34|26065.45|26065.45|26057.51|26057.51|0
1614258810000|2021-02-25 13:13:30|26063.79|26063.79|26063.79|26063.79|26063.79|26063.79|26063.79|26063.79|0
1614258820000|2021-02-25 13:13:40|26066.56|26066.56|26080.26|26080.26|26080.26|26080.26|26066.56|26066.56|0
1614258830000|2021-02-25 13:13:50|26080.95|26080.95|26083.8|26083.8|26084.49|26084.49|26080.95|26080.95|0
1614258840000|2021-02-25 13:14:00|26086.16|26086.16|26080.17|26080.17|26086.7|26086.7|26079.48|26079.48|0
1614258850000|2021-02-25 13:14:10|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|0
1614258860000|2021-02-25 13:14:20|26077.91|26077.91|26071.05|26071.05|26077.91|26077.91|26071.05|26071.05|0
1614258870000|2021-02-25 13:14:30|26070.36|26070.36|26066.06|26066.06|26070.36|26070.36|26066.06|26066.06|0
1614258880000|2021-02-25 13:14:40|26065.93|26065.93|26066.5|26066.5|26067.5|26067.5|26065.93|26065.93|0
1614258890000|2021-02-25 13:14:50|26065.82|26065.82|26067.63|26067.63|26068.17|26068.17|26065.82|26065.82|0
1614258900000|2021-02-25 13:15:00|26066.94|26066.94|26066.94|26066.94|26066.94|26066.94|26066.94|26066.94|0
1614258910000|2021-02-25 13:15:10|26067.16|26067.16|26074.07|26074.07|26075.34|26075.34|26067.16|26067.16|0
1614258920000|2021-02-25 13:15:20|26074.86|26074.86|26081.62|26081.62|26081.62|26081.62|26074.64|26074.64|0
1614258930000|2021-02-25 13:15:30|26082.41|26082.41|26079.05|26079.05|26082.41|26082.41|26079.05|26079.05|0
1614258940000|2021-02-25 13:15:40|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|26078.27|0
1614258950000|2021-02-25 13:15:50|26077.58|26077.58|26078.36|26078.36|26078.36|26078.36|26077.58|26077.58|0
1614258960000|2021-02-25 13:16:00|26078.59|26078.59|26077.9|26077.9|26078.59|26078.59|26077.9|26077.9|0
1614258970000|2021-02-25 13:16:10|26080.55|26080.55|26080.55|26080.55|26080.55|26080.55|26080.55|26080.55|0
1614258980000|2021-02-25 13:16:20|26081.94|26081.94|26082.71|26082.71|26083.41|26083.41|26081.94|26081.94|0
1614258990000|2021-02-25 13:16:30|26084.08|26084.08|26083.86|26083.86|26084.08|26084.08|26083.86|26083.86|0
1614259000000|2021-02-25 13:16:40|26084.08|26084.08|26092.45|26092.45|26092.45|26092.45|26084.08|26084.08|0
1614259010000|2021-02-25 13:16:50|26095.1|26095.1|26092.54|26092.54|26095.18|26095.18|26090.37|26090.37|0
1614259020000|2021-02-25 13:17:00|26092.76|26092.76|26091.98|26091.98|26092.76|26092.76|26091.98|26091.98|0
1614259030000|2021-02-25 13:17:10|26090.13|26090.13|26091.89|26091.89|26091.89|26091.89|26090.13|26090.13|0
1614259040000|2021-02-25 13:17:20|26092.11|26092.11|26094.44|26094.44|26095.09|26095.09|26092.11|26092.11|0
1614259050000|2021-02-25 13:17:30|26094.66|26094.66|26106.17|26106.17|26106.17|26106.17|26094.66|26094.66|0
1614259060000|2021-02-25 13:17:40|26108.52|26108.52|26118.39|26118.39|26118.39|26118.39|26108.52|26108.52|0
1614259070000|2021-02-25 13:17:50|26119.71|26119.71|26126.23|26126.23|26126.87|26126.87|26118.15|26118.15|0
1614259080000|2021-02-25 13:18:00|26126.01|26126.01|26121.32|26121.32|26127.33|26127.33|26121.32|26121.32|0
1614259090000|2021-02-25 13:18:10|26122.1|26122.1|26121.48|26121.48|26122.17|26122.17|26121.48|26121.48|0
1614259100000|2021-02-25 13:18:20|26118.71|26118.71|26117.33|26117.33|26120.04|26120.04|26117.33|26117.33|0
1614259110000|2021-02-25 13:18:30|26118.9|26118.9|26118.22|26118.22|26118.9|26118.9|26117.52|26117.52|0
1614259120000|2021-02-25 13:18:40|26117.99|26117.99|26117.99|26117.99|26117.99|26117.99|26117.99|26117.99|0
1614259130000|2021-02-25 13:18:50|26116.42|26116.42|26109.49|26109.49|26117.11|26117.11|26108.17|26108.17|0
1614259140000|2021-02-25 13:19:00|26108.71|26108.71|26110.37|26110.37|26110.37|26110.37|26108.71|26108.71|0
1614259150000|2021-02-25 13:19:10|26113.83|26113.83|26120.41|26120.41|26120.41|26120.41|26113.83|26113.83|0
1614259160000|2021-02-25 13:19:20|26123.12|26123.12|26125.98|26125.98|26125.98|26125.98|26123.12|26123.12|0
1614259170000|2021-02-25 13:19:30|26127.35|26127.35|26114.03|26114.03|26127.35|26127.35|26114.03|26114.03|0
1614259180000|2021-02-25 13:19:40|26113.34|26113.34|26110.17|26110.17|26113.34|26113.34|26110.17|26110.17|0
1614259190000|2021-02-25 13:19:50|26111.56|26111.56|26111.56|26111.56|26111.56|26111.56|26111.56|26111.56|0
1614259200000|2021-02-25 13:20:00|26108.79|26108.79|26101.41|26101.41|26112.76|26112.76|26101.41|26101.41|0
1614259210000|2021-02-25 13:20:10|26101.18|26101.18|26100.96|26100.96|26101.18|26101.18|26100.96|26100.96|0
1614259220000|2021-02-25 13:20:20|26100.27|26100.27|26098.75|26098.75|26100.27|26100.27|26097.14|26097.14|0
1614259230000|2021-02-25 13:20:30|26100.13|26100.13|26111.07|26111.07|26111.07|26111.07|26100.13|26100.13|0
1614259240000|2021-02-25 13:20:40|26112.45|26112.45|26116.08|26116.08|26116.08|26116.08|26112.45|26112.45|0
1614259250000|2021-02-25 13:20:50|26116.77|26116.77|26121.58|26121.58|26121.58|26121.58|26116.77|26116.77|0
1614259260000|2021-02-25 13:21:00|26120.26|26120.26|26120.37|26120.37|26121.75|26121.75|26118.88|26118.88|0
1614259270000|2021-02-25 13:21:10|26121.75|26121.75|26121.53|26121.53|26121.75|26121.75|26121.53|26121.53|0
1614259280000|2021-02-25 13:21:20|26121.59|26121.59|26142.67|26142.67|26142.67|26142.67|26121.59|26121.59|0
1614259290000|2021-02-25 13:21:30|26141.89|26141.89|26141.89|26141.89|26141.89|26141.89|26141.89|26141.89|0
1614259300000|2021-02-25 13:21:40|26141.94|26141.94|26153.43|26153.43|26153.43|26153.43|26141.94|26141.94|0
1614259310000|2021-02-25 13:21:50|26153.36|26153.36|26153.98|26153.98|26154.67|26154.67|26153.23|26153.23|0
1614259320000|2021-02-25 13:22:00|26154.67|26154.67|26145.31|26145.31|26154.79|26154.79|26145.31|26145.31|0
1614259330000|2021-02-25 13:22:10|26143.93|26143.93|26142.46|26142.46|26143.93|26143.93|26142.46|26142.46|0
1614259340000|2021-02-25 13:22:20|26141.77|26141.77|26141.77|26141.77|26141.77|26141.77|26141.77|26141.77|0
1614259350000|2021-02-25 13:22:30|26140.99|26140.99|26139.17|26139.17|26140.99|26140.99|26139.17|26139.17|0
1614259360000|2021-02-25 13:22:40|26137.79|26137.79|26137.8|26137.8|26139.17|26139.17|26137.79|26137.79|0
1614259370000|2021-02-25 13:22:50|26135.15|26135.15|26136.53|26136.53|26136.53|26136.53|26135.15|26135.15|0
1614259380000|2021-02-25 13:23:00|26136.31|26136.31|26132.82|26132.82|26136.31|26136.31|26132.03|26132.03|0
1614259390000|2021-02-25 13:23:10|26133.51|26133.51|26142.2|26142.2|26142.2|26142.2|26133.51|26133.51|0
1614259400000|2021-02-25 13:23:20|26143.77|26143.77|26144.56|26144.56|26145.83|26145.83|26143.18|26143.18|0
1614259410000|2021-02-25 13:23:30|26145.88|26145.88|26132.02|26132.02|26145.88|26145.88|26132.02|26132.02|0
1614259420000|2021-02-25 13:23:40|26131.96|26131.96|26135.3|26135.3|26135.3|26135.3|26130.63|26130.63|0
1614259430000|2021-02-25 13:23:50|26133.92|26133.92|26135.25|26135.25|26135.3|26135.3|26133.92|26133.92|0
1614259440000|2021-02-25 13:24:00|26135.94|26135.94|26129.5|26129.5|26135.94|26135.94|26129.5|26129.5|0
1614259450000|2021-02-25 13:24:10|26129.44|26129.44|26134.84|26134.84|26134.84|26134.84|26129.37|26129.37|0
1614259460000|2021-02-25 13:24:20|26135.3|26135.3|26134.84|26134.84|26135.3|26135.3|26134.84|26134.84|0
1614259470000|2021-02-25 13:24:30|26134.62|26134.62|26135.94|26135.94|26135.94|26135.94|26134.62|26134.62|0
1614259480000|2021-02-25 13:24:40|26137.33|26137.33|26140.37|26140.37|26140.37|26140.37|26137.33|26137.33|0
1614259490000|2021-02-25 13:24:50|26140.32|26140.32|26139.88|26139.88|26140.32|26140.32|26139.88|26139.88|0
1614259500000|2021-02-25 13:25:00|26138.5|26138.5|26128.66|26128.66|26138.5|26138.5|26128.66|26128.66|0
1614259510000|2021-02-25 13:25:10|26128.43|26128.43|26129.81|26129.81|26129.81|26129.81|26128.43|26128.43|0
1614259520000|2021-02-25 13:25:20|26129.76|26129.76|26129.76|26129.76|26129.76|26129.76|26129.76|26129.76|0
1614259530000|2021-02-25 13:25:30|26131.33|26131.33|26132.71|26132.71|26132.71|26132.71|26131.33|26131.33|0
1614259540000|2021-02-25 13:25:40|26132.61|26132.61|26133.86|26133.86|26133.86|26133.86|26132.39|26132.39|0
1614259550000|2021-02-25 13:25:50|26133.76|26133.76|26133.76|26133.76|26133.76|26133.76|26133.76|26133.76|0
1614259560000|2021-02-25 13:26:00|26135.15|26135.15|26136.08|26136.08|26137.4|26137.4|26134.36|26134.36|0
1614259570000|2021-02-25 13:26:10|26134.7|26134.7|26128.17|26128.17|26136.03|26136.03|26128.17|26128.17|0
1614259580000|2021-02-25 13:26:20|26128.12|26128.12|26124.88|26124.88|26128.12|26128.12|26124.88|26124.88|0
1614259590000|2021-02-25 13:26:30|26124.79|26124.79|26120.1|26120.1|26124.79|26124.79|26120.1|26120.1|0
1614259600000|2021-02-25 13:26:40|26118.77|26118.77|26118.65|26118.65|26122.32|26122.32|26118.65|26118.65|0
1614259610000|2021-02-25 13:26:50|26119.43|26119.43|26117.61|26117.61|26119.43|26119.43|26116.04|26116.04|0
1614259620000|2021-02-25 13:27:00|26119.17|26119.17|26120.56|26120.56|26120.56|26120.56|26119.17|26119.17|0
1614259630000|2021-02-25 13:27:10|26122.73|26122.73|26130.89|26130.89|26130.89|26130.89|26122.73|26122.73|0
1614259640000|2021-02-25 13:27:20|26131.58|26131.58|26130.74|26130.74|26133.09|26133.09|26130.74|26130.74|0
1614259660000|2021-02-25 13:27:40|26132.31|26132.31|26132.31|26132.31|26132.31|26132.31|26132.31|26132.31|0
1614259670000|2021-02-25 13:27:50|26133.69|26133.69|26136.46|26136.46|26136.46|26136.46|26133.69|26133.69|0
1614259680000|2021-02-25 13:28:00|26137.25|26137.25|26137.25|26137.25|26137.25|26137.25|26137.25|26137.25|0
1614259690000|2021-02-25 13:28:10|26138.63|26138.63|26137.06|26137.06|26138.63|26138.63|26137.06|26137.06|0
1614259700000|2021-02-25 13:28:20|26137.85|26137.85|26135.17|26135.17|26137.85|26137.85|26135.17|26135.17|0
1614259710000|2021-02-25 13:28:30|26134.48|26134.48|26135.12|26135.12|26135.12|26135.12|26134.34|26134.34|0
1614259730000|2021-02-25 13:28:50|26134.93|26134.93|26134.24|26134.24|26134.93|26134.93|26134.24|26134.24|0
1614259740000|2021-02-25 13:29:00|26134.31|26134.31|26139.2|26139.2|26139.65|26139.65|26134.31|26134.31|0
1614259760000|2021-02-25 13:29:20|26139.98|26139.98|26140.68|26140.68|26140.76|26140.76|26136.71|26136.71|0
1614259770000|2021-02-25 13:29:30|26142.01|26142.01|26139.88|26139.88|26142.23|26142.23|26139.88|26139.88|0
1614259780000|2021-02-25 13:29:40|26141.21|26141.21|26144.16|26144.16|26144.16|26144.16|26141.21|26141.21|0
1614259790000|2021-02-25 13:29:50|26142.78|26142.78|26147.92|26147.92|26147.92|26147.92|26142.78|26142.78|0
1614259800000|2021-02-25 13:30:00|26147.14|26147.14|26145.31|26145.31|26147.14|26147.14|26145.31|26145.31|0
1614259810000|2021-02-25 13:30:10|26145.09|26145.09|26135.28|26135.28|26145.09|26145.09|26135.28|26135.28|0
1614259820000|2021-02-25 13:30:20|26132.63|26132.63|26136.61|26136.61|26137.5|26137.5|26132.4|26132.4|0
1614259830000|2021-02-25 13:30:30|26135.92|26135.92|26134.72|26134.72|26135.92|26135.92|26134.72|26134.72|0
1614259840000|2021-02-25 13:30:40|26134.91|26134.91|26147.39|26147.39|26147.39|26147.39|26134.91|26134.91|0
1614259850000|2021-02-25 13:30:50|26145.82|26145.82|26138.84|26138.84|26145.82|26145.82|26138.84|26138.84|0
1614259860000|2021-02-25 13:31:00|26138.15|26138.15|26137.03|26137.03|26138.59|26138.59|26137.03|26137.03|0
1614259870000|2021-02-25 13:31:10|26137.25|26137.25|26140.85|26140.85|26140.85|26140.85|26131.01|26131.01|0
1614259880000|2021-02-25 13:31:20|26140.17|26140.17|26145.19|26145.19|26145.19|26145.19|26140.17|26140.17|0
1614259890000|2021-02-25 13:31:30|26145.38|26145.38|26156.53|26156.53|26157.54|26157.54|26145.38|26145.38|0
1614259900000|2021-02-25 13:31:40|26154.96|26154.96|26154.18|26154.18|26154.96|26154.96|26152.61|26152.61|0
1614259910000|2021-02-25 13:31:50|26153.95|26153.95|26152.63|26152.63|26153.95|26153.95|26152.63|26152.63|0
1614259920000|2021-02-25 13:32:00|26152.85|26152.85|26154.46|26154.46|26155.85|26155.85|26151.76|26151.76|0
1614259930000|2021-02-25 13:32:10|26156.03|26156.03|26157.26|26157.26|26158.09|26158.09|26156.03|26156.03|0
1614259940000|2021-02-25 13:32:20|26157.49|26157.49|26156.58|26156.58|26157.49|26157.49|26156.58|26156.58|0
1614259950000|2021-02-25 13:32:30|26156.81|26156.81|26156.25|26156.25|26157.04|26157.04|26156.25|26156.25|0
1614259960000|2021-02-25 13:32:40|26156.03|26156.03|26153.04|26153.04|26156.03|26156.03|26153.04|26153.04|0
1614259970000|2021-02-25 13:32:50|26151.67|26151.67|26138.29|26138.29|26151.67|26151.67|26137.5|26137.5|0
1614259980000|2021-02-25 13:33:00|26137.84|26137.84|26137.42|26137.42|26138.4|26138.4|26136.64|26136.64|0
1614259990000|2021-02-25 13:33:10|26136.04|26136.04|26133.55|26133.55|26136.04|26136.04|26133.55|26133.55|0
1614260000000|2021-02-25 13:33:20|26132.17|26132.17|26129.26|26129.26|26132.17|26132.17|26127.88|26127.88|0
1614260010000|2021-02-25 13:33:30|26128.6|26128.6|26125.72|26125.72|26128.86|26128.86|26125.72|26125.72|0
1614260020000|2021-02-25 13:33:40|26125.44|26125.44|26126.19|26126.19|26126.19|26126.19|26123.54|26123.54|0
1614260030000|2021-02-25 13:33:50|26126.42|26126.42|26129.37|26129.37|26129.37|26129.37|26126.42|26126.42|0
1614260040000|2021-02-25 13:34:00|26127.99|26127.99|26123.95|26123.95|26127.99|26127.99|26122.57|26122.57|0
1614260050000|2021-02-25 13:34:10|26122.58|26122.58|26120.82|26120.82|26122.58|26122.58|26120.82|26120.82|0
1614260060000|2021-02-25 13:34:20|26119.5|26119.5|26130.93|26130.93|26130.93|26130.93|26119.5|26119.5|0
1614260070000|2021-02-25 13:34:30|26129.36|26129.36|26127.8|26127.8|26129.36|26129.36|26127.8|26127.8|0
1614260080000|2021-02-25 13:34:40|26128.58|26128.58|26129.04|26129.04|26129.04|26129.04|26128.25|26128.25|0
1614260090000|2021-02-25 13:34:50|26130.41|26130.41|26135.35|26135.35|26135.35|26135.35|26129.03|26129.03|0
1614260100000|2021-02-25 13:35:00|26138.12|26138.12|26138.84|26138.84|26139.69|26139.69|26138.12|26138.12|0
1614260110000|2021-02-25 13:35:10|26139.62|26139.62|26137.82|26137.82|26140.63|26140.63|26137.82|26137.82|0
1614260120000|2021-02-25 13:35:20|26138.6|26138.6|26140.59|26140.59|26140.59|26140.59|26138.6|26138.6|0
1614260130000|2021-02-25 13:35:30|26141.27|26141.27|26141.56|26141.56|26144.04|26144.04|26141.27|26141.27|0
1614260140000|2021-02-25 13:35:40|26142.22|26142.22|26144.33|26144.33|26145.02|26145.02|26142.22|26142.22|0
1614260150000|2021-02-25 13:35:50|26142.96|26142.96|26137.26|26137.26|26142.96|26142.96|26137.26|26137.26|0
1614260160000|2021-02-25 13:36:00|26137.04|26137.04|26134.64|26134.64|26137.04|26137.04|26134.64|26134.64|0
1614260170000|2021-02-25 13:36:10|26136.03|26136.03|26135.24|26135.24|26136.03|26136.03|26135.24|26135.24|0
1614260180000|2021-02-25 13:36:20|26133.86|26133.86|26133.86|26133.86|26133.86|26133.86|26133.86|26133.86|0
1614260190000|2021-02-25 13:36:30|26135.43|26135.43|26132.98|26132.98|26135.43|26135.43|26132.98|26132.98|0
1614260200000|2021-02-25 13:36:40|26132.76|26132.76|26132.76|26132.76|26132.76|26132.76|26132.76|26132.76|0
1614260210000|2021-02-25 13:36:50|26134.08|26134.08|26137.56|26137.56|26138.22|26138.22|26134.08|26134.08|0
1614260220000|2021-02-25 13:37:00|26138.95|26138.95|26145.07|26145.07|26145.07|26145.07|26138.95|26138.95|0
1614260230000|2021-02-25 13:37:10|26143.68|26143.68|26146.09|26146.09|26146.09|26146.09|26142.36|26142.36|0
1614260240000|2021-02-25 13:37:20|26146.23|26146.23|26148.17|26148.17|26148.4|26148.4|26146.23|26146.23|0
1614260250000|2021-02-25 13:37:30|26146.8|26146.8|26146.78|26146.78|26146.8|26146.8|26144.45|26144.45|0
1614260260000|2021-02-25 13:37:40|26147.01|26147.01|26147.23|26147.23|26147.23|26147.23|26147.01|26147.01|0
1614260270000|2021-02-25 13:37:50|26145.66|26145.66|26146.65|26146.65|26146.89|26146.89|26144.34|26144.34|0
1614260280000|2021-02-25 13:38:00|26146.59|26146.59|26148.26|26148.26|26148.26|26148.26|26146.59|26146.59|0
1614260290000|2021-02-25 13:38:10|26149.58|26149.58|26150.49|26150.49|26150.49|26150.49|26149.58|26149.58|0
1614260300000|2021-02-25 13:38:20|26151.88|26151.88|26153.26|26153.26|26153.26|26153.26|26151.88|26151.88|0
1614260310000|2021-02-25 13:38:30|26151.94|26151.94|26151.71|26151.71|26151.94|26151.94|26151.71|26151.71|0
1614260320000|2021-02-25 13:38:40|26150.14|26150.14|26147.23|26147.23|26150.14|26150.14|26146.12|26146.12|0
1614260330000|2021-02-25 13:38:50|26145.91|26145.91|26144.52|26144.52|26145.91|26145.91|26144.52|26144.52|0
1614260340000|2021-02-25 13:39:00|26144.45|26144.45|26144.09|26144.09|26144.45|26144.45|26144.09|26144.09|0
1614260350000|2021-02-25 13:39:10|26144.87|26144.87|26147.8|26147.8|26147.8|26147.8|26144.87|26144.87|0
1614260360000|2021-02-25 13:39:20|26147.11|26147.11|26144.85|26144.85|26147.11|26147.11|26144.85|26144.85|0
1614260380000|2021-02-25 13:39:40|26142.15|26142.15|26142.15|26142.15|26142.15|26142.15|26142.15|26142.15|0
1614260390000|2021-02-25 13:39:50|26140.76|26140.76|26140.38|26140.38|26141.17|26141.17|26140.38|26140.38|0
1614260400000|2021-02-25 13:40:00|26139|26139|26138.17|26138.17|26139.78|26139.78|26138.17|26138.17|0
1614260410000|2021-02-25 13:40:10|26139.74|26139.74|26138.27|26138.27|26140.53|26140.53|26138.27|26138.27|0
1614260420000|2021-02-25 13:40:20|26139.66|26139.66|26140.99|26140.99|26142.37|26142.37|26139.66|26139.66|0
1614260430000|2021-02-25 13:40:30|26138.28|26138.28|26134.02|26134.02|26138.28|26138.28|26132.99|26132.99|0
1614260440000|2021-02-25 13:40:40|26135.35|26135.35|26135.12|26135.12|26135.35|26135.35|26135.12|26135.12|0
1614260450000|2021-02-25 13:40:50|26133.8|26133.8|26137.89|26137.89|26137.89|26137.89|26133.8|26133.8|0
1614260460000|2021-02-25 13:41:00|26139.46|26139.46|26138.68|26138.68|26139.46|26139.46|26137.95|26137.95|0
1614260470000|2021-02-25 13:41:10|26140.74|26140.74|26142.29|26142.29|26142.85|26142.85|26139.36|26139.36|0
1614260480000|2021-02-25 13:41:20|26143.67|26143.67|26144.22|26144.22|26146.38|26146.38|26142.29|26142.29|0
1614260490000|2021-02-25 13:41:30|26145.79|26145.79|26142.9|26142.9|26145.79|26145.79|26142.9|26142.9|0
1614260500000|2021-02-25 13:41:40|26144.46|26144.46|26144.34|26144.34|26144.46|26144.46|26144.34|26144.34|0
1614260510000|2021-02-25 13:41:50|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|0
1614260520000|2021-02-25 13:42:00|26143.46|26143.46|26144.89|26144.89|26144.89|26144.89|26143.46|26143.46|0
1614260530000|2021-02-25 13:42:10|26145.57|26145.57|26143.81|26143.81|26147.05|26147.05|26142.82|26142.82|0
1614260550000|2021-02-25 13:42:30|26144.6|26144.6|26141.49|26141.49|26145.61|26145.61|26141.49|26141.49|0
1614260560000|2021-02-25 13:42:40|26142.17|26142.17|26141.9|26141.9|26142.17|26142.17|26141.9|26141.9|0
1614260570000|2021-02-25 13:42:50|26141.68|26141.68|26137.21|26137.21|26141.68|26141.68|26137.21|26137.21|0
1614260580000|2021-02-25 13:43:00|26135.83|26135.83|26128.08|26128.08|26137.39|26137.39|26128.08|26128.08|0
1614260590000|2021-02-25 13:43:10|26127.3|26127.3|26123.38|26123.38|26127.99|26127.99|26123.38|26123.38|0
1614260600000|2021-02-25 13:43:20|26121.82|26121.82|26119.86|26119.86|26121.82|26121.82|26119.86|26119.86|0
1614260610000|2021-02-25 13:43:30|26118.47|26118.47|26117.79|26117.79|26119.11|26119.11|26116.41|26116.41|0
1614260620000|2021-02-25 13:43:40|26119.11|26119.11|26117.34|26117.34|26120.24|26120.24|26117.34|26117.34|0
1614260630000|2021-02-25 13:43:50|26117.25|26117.25|26126.01|26126.01|26126.01|26126.01|26117.25|26117.25|0
1614260640000|2021-02-25 13:44:00|26126.23|26126.23|26129.2|26129.2|26129.2|26129.2|26126.23|26126.23|0
1614260650000|2021-02-25 13:44:10|26130.52|26130.52|26132.69|26132.69|26133.61|26133.61|26130.52|26130.52|0
1614260660000|2021-02-25 13:44:20|26135.46|26135.46|26137.02|26137.02|26137.02|26137.02|26135.46|26135.46|0
1614260670000|2021-02-25 13:44:30|26136.24|26136.24|26138.43|26138.43|26138.43|26138.43|26134.07|26134.07|0
1614260680000|2021-02-25 13:44:40|26137.1|26137.1|26135.99|26135.99|26137.56|26137.56|26134.6|26134.6|0
1614260690000|2021-02-25 13:44:50|26137.56|26137.56|26141.84|26141.84|26142.97|26142.97|26137.56|26137.56|0
1614260700000|2021-02-25 13:45:00|26143.22|26143.22|26131.88|26131.88|26143.22|26143.22|26131.18|26131.18|0
1614260710000|2021-02-25 13:45:10|26131.19|26131.19|26121.38|26121.38|26131.19|26131.19|26119.13|26119.13|0
1614260720000|2021-02-25 13:45:20|26123.73|26123.73|26124.64|26124.64|26128.39|26128.39|26123.73|26123.73|0
1614260730000|2021-02-25 13:45:30|26125.33|26125.33|26128.09|26128.09|26128.09|26128.09|26125.33|26125.33|0
1614260740000|2021-02-25 13:45:40|26128.31|26128.31|26133.83|26133.83|26133.83|26133.83|26127.84|26127.84|0
1614260750000|2021-02-25 13:45:50|26134.28|26134.28|26144.39|26144.39|26144.39|26144.39|26134.28|26134.28|0
1614260760000|2021-02-25 13:46:00|26143.77|26143.77|26155.81|26155.81|26155.81|26155.81|26143.77|26143.77|0
1614260770000|2021-02-25 13:46:10|26155.13|26155.13|26156.92|26156.92|26156.92|26156.92|26154.44|26154.44|0
1614260780000|2021-02-25 13:46:20|26157.71|26157.71|26158.91|26158.91|26159.59|26159.59|26157.71|26157.71|0
1614260790000|2021-02-25 13:46:30|26160.48|26160.48|26158.23|26158.23|26160.48|26160.48|26158.23|26158.23|0
1614260800000|2021-02-25 13:46:40|26159.61|26159.61|26159.61|26159.61|26159.61|26159.61|26159.61|26159.61|0
1614260810000|2021-02-25 13:46:50|26160.39|26160.39|26160.85|26160.85|26160.85|26160.85|26160.39|26160.39|0
1614260820000|2021-02-25 13:47:00|26161.63|26161.63|26160.06|26160.06|26161.63|26161.63|26160.06|26160.06|0
1614260830000|2021-02-25 13:47:10|26158.69|26158.69|26158.55|26158.55|26158.69|26158.69|26156.79|26156.79|0
1614260840000|2021-02-25 13:47:20|26157.86|26157.86|26155.03|26155.03|26157.86|26157.86|26151.61|26151.61|0
1614260850000|2021-02-25 13:47:30|26154.81|26154.81|26154.03|26154.03|26154.81|26154.81|26154.03|26154.03|0
1614260860000|2021-02-25 13:47:40|26154.81|26154.81|26157.82|26157.82|26157.82|26157.82|26150.33|26150.33|0
1614260870000|2021-02-25 13:47:50|26160.47|26160.47|26163.22|26163.22|26163.22|26163.22|26160.47|26160.47|0
1614260880000|2021-02-25 13:48:00|26164.6|26164.6|26161.85|26161.85|26164.6|26164.6|26160.48|26160.48|0
1614260890000|2021-02-25 13:48:10|26162.64|26162.64|26162.64|26162.64|26162.64|26162.64|26162.64|26162.64|0
1614260900000|2021-02-25 13:48:20|26161.31|26161.31|26161.31|26161.31|26161.31|26161.31|26161.31|26161.31|0
1614260910000|2021-02-25 13:48:30|26159.93|26159.93|26159.52|26159.52|26161.31|26161.31|26159.52|26159.52|0
1614260920000|2021-02-25 13:48:40|26159.59|26159.59|26161.65|26161.65|26161.65|26161.65|26159.59|26159.59|0
1614260930000|2021-02-25 13:48:50|26161.41|26161.41|26164.37|26164.37|26164.37|26164.37|26161.41|26161.41|0
1614260940000|2021-02-25 13:49:00|26165.75|26165.75|26166.26|26166.26|26166.26|26166.26|26165.75|26165.75|0
1614260950000|2021-02-25 13:49:10|26164.88|26164.88|26163.87|26163.87|26165.34|26165.34|26161.7|26161.7|0
1614260960000|2021-02-25 13:49:20|26163.65|26163.65|26162.46|26162.46|26163.65|26163.65|26162.27|26162.27|0
1614260970000|2021-02-25 13:49:30|26162.69|26162.69|26162.47|26162.47|26162.69|26162.69|26162.47|26162.47|0
1614260980000|2021-02-25 13:49:40|26162.56|26162.56|26163.35|26163.35|26163.35|26163.35|26161.78|26161.78|0
1614260990000|2021-02-25 13:49:50|26163.12|26163.12|26163.12|26163.12|26163.12|26163.12|26163.12|26163.12|0
1614261000000|2021-02-25 13:50:00|26162.43|26162.43|26161.05|26161.05|26162.43|26162.43|26161.05|26161.05|0
1614261010000|2021-02-25 13:50:10|26158.7|26158.7|26154.51|26154.51|26158.7|26158.7|26154.42|26154.42|0
1614261020000|2021-02-25 13:50:20|26153.82|26153.82|26153.36|26153.36|26154.05|26154.05|26153.36|26153.36|0
1614261030000|2021-02-25 13:50:30|26153.14|26153.14|26150.79|26150.79|26153.14|26153.14|26150.79|26150.79|0
1614261040000|2021-02-25 13:50:40|26151.47|26151.47|26150.79|26150.79|26151.47|26151.47|26150.1|26150.1|0
1614261050000|2021-02-25 13:50:50|26150.55|26150.55|26151.88|26151.88|26151.88|26151.88|26150.55|26150.55|0
1614261060000|2021-02-25 13:51:00|26152.56|26152.56|26145.67|26145.67|26152.56|26152.56|26145.67|26145.67|0
1614261070000|2021-02-25 13:51:10|26146.46|26146.46|26146.46|26146.46|26146.46|26146.46|26146.46|26146.46|0
1614261090000|2021-02-25 13:51:30|26146.68|26146.68|26150.17|26150.17|26150.17|26150.17|26146.68|26146.68|0
1614261100000|2021-02-25 13:51:40|26151.74|26151.74|26156.75|26156.75|26156.75|26156.75|26151.74|26151.74|0
1614261110000|2021-02-25 13:51:50|26156.53|26156.53|26156.34|26156.34|26157.91|26157.91|26156.34|26156.34|0
1614261120000|2021-02-25 13:52:00|26156.72|26156.72|26157.5|26157.5|26157.5|26157.5|26156.72|26156.72|0
1614261130000|2021-02-25 13:52:10|26158.83|26158.83|26158.97|26158.97|26160.3|26160.3|26158.83|26158.83|0
1614261140000|2021-02-25 13:52:20|26159.11|26159.11|26159.25|26159.25|26159.25|26159.25|26159.11|26159.11|0
1614261160000|2021-02-25 13:52:40|26159.47|26159.47|26166.69|26166.69|26166.69|26166.69|26159.47|26159.47|0
1614261170000|2021-02-25 13:52:50|26167.13|26167.13|26176.84|26176.84|26177.06|26177.06|26167.13|26167.13|0
1614261180000|2021-02-25 13:53:00|26177.06|26177.06|26177.06|26177.06|26177.06|26177.06|26177.06|26177.06|0
1614261190000|2021-02-25 13:53:10|26178.43|26178.43|26184.77|26184.77|26184.77|26184.77|26178.43|26178.43|0
1614261200000|2021-02-25 13:53:20|26185.56|26185.56|26185.56|26185.56|26185.56|26185.56|26185.56|26185.56|0
1614261210000|2021-02-25 13:53:30|26184.18|26184.18|26180|26180|26184.18|26184.18|26180|26180|0
1614261220000|2021-02-25 13:53:40|26180.23|26180.23|26179.67|26179.67|26180.23|26180.23|26179.22|26179.22|0
1614261230000|2021-02-25 13:53:50|26178.29|26178.29|26177.51|26177.51|26178.29|26178.29|26177.51|26177.51|0
1614261240000|2021-02-25 13:54:00|26177.57|26177.57|26177.57|26177.57|26177.57|26177.57|26177.57|26177.57|0
1614261250000|2021-02-25 13:54:10|26176.79|26176.79|26176.88|26176.88|26176.88|26176.88|26176.79|26176.79|0
1614261270000|2021-02-25 13:54:30|26176.66|26176.66|26175.28|26175.28|26176.66|26176.66|26175.28|26175.28|0
1614261280000|2021-02-25 13:54:40|26174.6|26174.6|26171.82|26171.82|26174.6|26174.6|26171.61|26171.61|0
1614261290000|2021-02-25 13:54:50|26169.12|26169.12|26168.19|26168.19|26169.12|26169.12|26168.19|26168.19|0
1614261300000|2021-02-25 13:55:00|26168.05|26168.05|26176.69|26176.69|26176.69|26176.69|26168.05|26168.05|0
1614261310000|2021-02-25 13:55:10|26175.3|26175.3|26176.69|26176.69|26176.69|26176.69|26175.3|26175.3|0
1614261320000|2021-02-25 13:55:20|26179.04|26179.04|26168.44|26168.44|26179.04|26179.04|26168.25|26168.25|0
1614261330000|2021-02-25 13:55:30|26168.25|26168.25|26166.78|26166.78|26168.25|26168.25|26166.78|26166.78|0
1614261340000|2021-02-25 13:55:40|26168.17|26168.17|26168.31|26168.31|26168.31|26168.31|26168.17|26168.17|0
1614261350000|2021-02-25 13:55:50|26168.99|26168.99|26168.99|26168.99|26169.78|26169.78|26168.99|26168.99|0
1614261360000|2021-02-25 13:56:00|26169.21|26169.21|26163.37|26163.37|26169.46|26169.46|26163.37|26163.37|0
1614261370000|2021-02-25 13:56:10|26164.75|26164.75|26164.21|26164.21|26164.75|26164.75|26163.43|26163.43|0
1614261380000|2021-02-25 13:56:20|26162.83|26162.83|26164.54|26164.54|26164.77|26164.77|26162.47|26162.47|0
1614261390000|2021-02-25 13:56:30|26164.48|26164.48|26156.13|26156.13|26164.48|26164.48|26156.13|26156.13|0
1614261400000|2021-02-25 13:56:40|26154.75|26154.75|26154.56|26154.56|26154.75|26154.75|26154.56|26154.56|0
1614261410000|2021-02-25 13:56:50|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|0
1614261420000|2021-02-25 13:57:00|26155.26|26155.26|26148.21|26148.21|26155.26|26155.26|26148.21|26148.21|0
1614261430000|2021-02-25 13:57:10|26147.94|26147.94|26148.03|26148.03|26148.03|26148.03|26147.94|26147.94|0
1614261440000|2021-02-25 13:57:20|26149.6|26149.6|26148.03|26148.03|26149.6|26149.6|26146.71|26146.71|0
1614261450000|2021-02-25 13:57:30|26149.36|26149.36|26150.74|26150.74|26150.74|26150.74|26149.36|26149.36|0
1614261460000|2021-02-25 13:57:40|26150.65|26150.65|26146.73|26146.73|26150.65|26150.65|26146.73|26146.73|0
1614261470000|2021-02-25 13:57:50|26146.04|26146.04|26145.82|26145.82|26146.04|26146.04|26145.82|26145.82|0
1614261490000|2021-02-25 13:58:10|26145.03|26145.03|26135.41|26135.41|26145.03|26145.03|26134.62|26134.62|0
1614261500000|2021-02-25 13:58:20|26136.19|26136.19|26137.76|26137.76|26137.76|26137.76|26136.19|26136.19|0
1614261510000|2021-02-25 13:58:30|26138.44|26138.44|26139.13|26139.13|26139.13|26139.13|26138.44|26138.44|0
1614261520000|2021-02-25 13:58:40|26137.81|26137.81|26136.8|26136.8|26137.94|26137.94|26135.23|26135.23|0
1614261530000|2021-02-25 13:58:50|26135.47|26135.47|26130.09|26130.09|26135.47|26135.47|26130.09|26130.09|0
1614261540000|2021-02-25 13:59:00|26131.42|26131.42|26132.68|26132.68|26132.74|26132.74|26131.42|26131.42|0
1614261550000|2021-02-25 13:59:10|26131.35|26131.35|26133.95|26133.95|26135.27|26135.27|26131.35|26131.35|0
1614261560000|2021-02-25 13:59:20|26133.17|26133.17|26133.17|26133.17|26133.95|26133.95|26133.17|26133.17|0
1614261570000|2021-02-25 13:59:30|26133.95|26133.95|26131.12|26131.12|26133.95|26133.95|26131.12|26131.12|0
1614261580000|2021-02-25 13:59:40|26131.35|26131.35|26130.56|26130.56|26131.35|26131.35|26130.56|26130.56|0
1614261590000|2021-02-25 13:59:50|26129.78|26129.78|26128.21|26128.21|26129.78|26129.78|26128.21|26128.21|0
1614261600000|2021-02-25 14:00:00|26127.52|26127.52|26121.73|26121.73|26127.52|26127.52|26120.38|26120.38|0
1614261610000|2021-02-25 14:00:10|26122.41|26122.41|26125.86|26125.86|26125.86|26125.86|26121.03|26121.03|0
1614261620000|2021-02-25 14:00:20|26125.08|26125.08|26111.2|26111.2|26125.08|26125.08|26111.2|26111.2|0
1614261630000|2021-02-25 14:00:30|26108.06|26108.06|26108.06|26108.06|26108.06|26108.06|26108.06|26108.06|0
1614261640000|2021-02-25 14:00:40|26107.38|26107.38|26103.29|26103.29|26107.38|26107.38|26103.29|26103.29|0
1614261650000|2021-02-25 14:00:50|26101.73|26101.73|26092|26092|26101.73|26101.73|26090.46|26090.46|0
1614261660000|2021-02-25 14:01:00|26093.39|26093.39|26099.59|26099.59|26099.59|26099.59|26093.39|26093.39|0
1614261670000|2021-02-25 14:01:10|26099.65|26099.65|26111.71|26111.71|26111.71|26111.71|26099.65|26099.65|0
1614261680000|2021-02-25 14:01:20|26110.33|26110.33|26108.32|26108.32|26111.9|26111.9|26108.32|26108.32|0
1614261690000|2021-02-25 14:01:30|26106.94|26106.94|26106.7|26106.7|26107.49|26107.49|26105.79|26105.79|0
1614261700000|2021-02-25 14:01:40|26107.49|26107.49|26109.02|26109.02|26109.02|26109.02|26104.08|26104.08|0
1614261710000|2021-02-25 14:01:50|26110.34|26110.34|26109.66|26109.66|26110.34|26110.34|26109.66|26109.66|0
1614261720000|2021-02-25 14:02:00|26109.53|26109.53|26108.15|26108.15|26109.53|26109.53|26108.15|26108.15|0
1614261730000|2021-02-25 14:02:10|26107.78|26107.78|26102.27|26102.27|26107.78|26107.78|26102.27|26102.27|0
1614261740000|2021-02-25 14:02:20|26101.58|26101.58|26097.23|26097.23|26101.58|26101.58|26097.23|26097.23|0
1614261750000|2021-02-25 14:02:30|26096.79|26096.79|26091.14|26091.14|26096.79|26096.79|26091.14|26091.14|0
1614261760000|2021-02-25 14:02:40|26088.37|26088.37|26082.89|26082.89|26088.37|26088.37|26082.89|26082.89|0
1614261770000|2021-02-25 14:02:50|26084.27|26084.27|26079.35|26079.35|26084.27|26084.27|26078.8|26078.8|0
1614261780000|2021-02-25 14:03:00|26080.14|26080.14|26080.09|26080.09|26080.14|26080.14|26080.09|26080.09|0
1614261790000|2021-02-25 14:03:10|26078.71|26078.71|26074.99|26074.99|26078.71|26078.71|26074.99|26074.99|0
1614261800000|2021-02-25 14:03:20|26072.93|26072.93|26071.48|26071.48|26073.26|26073.26|26071.48|26071.48|0
1614261810000|2021-02-25 14:03:30|26074.19|26074.19|26077.23|26077.23|26077.23|26077.23|26074.19|26074.19|0
1614261820000|2021-02-25 14:03:40|26078.01|26078.01|26079.43|26079.43|26079.43|26079.43|26078.01|26078.01|0
1614261830000|2021-02-25 14:03:50|26081|26081|26085.02|26085.02|26086.59|26086.59|26081|26081|0
1614261840000|2021-02-25 14:04:00|26086.17|26086.17|26090.28|26090.28|26090.28|26090.28|26086.17|26086.17|0
1614261850000|2021-02-25 14:04:10|26090.34|26090.34|26090.44|26090.44|26090.44|26090.44|26089.65|26089.65|0
1614261860000|2021-02-25 14:04:20|26092|26092|26101.7|26101.7|26101.7|26101.7|26092|26092|0
1614261870000|2021-02-25 14:04:30|26101.92|26101.92|26104.74|26104.74|26104.74|26104.74|26101.92|26101.92|0
1614261880000|2021-02-25 14:04:40|26104.97|26104.97|26105.65|26105.65|26105.65|26105.65|26104.97|26104.97|0
1614261890000|2021-02-25 14:04:50|26105.79|26105.79|26106.01|26106.01|26106.01|26106.01|26105.79|26105.79|0
1614261900000|2021-02-25 14:05:00|26104.64|26104.64|26104.64|26104.64|26104.64|26104.64|26104.64|26104.64|0
1614261910000|2021-02-25 14:05:10|26103.95|26103.95|26103.59|26103.59|26104.69|26104.69|26103.59|26103.59|0
1614261920000|2021-02-25 14:05:20|26102.2|26102.2|26103.67|26103.67|26103.67|26103.67|26102.2|26102.2|0
1614261930000|2021-02-25 14:05:30|26099.52|26099.52|26099.3|26099.3|26099.52|26099.52|26099.3|26099.3|0
1614261940000|2021-02-25 14:05:40|26099.36|26099.36|26097.85|26097.85|26099.36|26099.36|26097.8|26097.8|0
1614261950000|2021-02-25 14:05:50|26098.53|26098.53|26098.53|26098.53|26098.53|26098.53|26098.53|26098.53|0
1614261960000|2021-02-25 14:06:00|26097.75|26097.75|26095.45|26095.45|26097.75|26097.75|26094.9|26094.9|0
1614261970000|2021-02-25 14:06:10|26093.1|26093.1|26093.89|26093.89|26093.89|26093.89|26093.1|26093.1|0
1614261980000|2021-02-25 14:06:20|26093.1|26093.1|26089.35|26089.35|26093.1|26093.1|26087.56|26087.56|0
1614261990000|2021-02-25 14:06:30|26090.72|26090.72|26087.96|26087.96|26090.72|26090.72|26087.96|26087.96|0
1614262000000|2021-02-25 14:06:40|26086.63|26086.63|26092.15|26092.15|26092.15|26092.15|26086.63|26086.63|0
1614262010000|2021-02-25 14:06:50|26090.76|26090.76|26090.16|26090.16|26090.76|26090.76|26089.38|26089.38|0
1614262020000|2021-02-25 14:07:00|26089.38|26089.38|26092.63|26092.63|26092.63|26092.63|26089.38|26089.38|0
1614262030000|2021-02-25 14:07:10|26092.56|26092.56|26092.62|26092.62|26092.62|26092.62|26091.23|26091.23|0
1614262040000|2021-02-25 14:07:20|26093.31|26093.31|26094.78|26094.78|26094.78|26094.78|26093.31|26093.31|0
1614262050000|2021-02-25 14:07:30|26097.43|26097.43|26090.53|26090.53|26097.43|26097.43|26090.53|26090.53|0
1614262060000|2021-02-25 14:07:40|26091.85|26091.85|26092.98|26092.98|26093.96|26093.96|26091.85|26091.85|0
1614262070000|2021-02-25 14:07:50|26095.75|26095.75|26095.68|26095.68|26097.06|26097.06|26095.68|26095.68|0
1614262080000|2021-02-25 14:08:00|26095.91|26095.91|26096.08|26096.08|26097.4|26097.4|26095.84|26095.84|0
1614262090000|2021-02-25 14:08:10|26095.39|26095.39|26096.72|26096.72|26096.72|26096.72|26094.01|26094.01|0
1614262100000|2021-02-25 14:08:20|26096.62|26096.62|26095.94|26095.94|26096.62|26096.62|26095.94|26095.94|0
1614262110000|2021-02-25 14:08:30|26097.32|26097.32|26099.57|26099.57|26099.57|26099.57|26097.32|26097.32|0
1614262120000|2021-02-25 14:08:40|26098.25|26098.25|26098.25|26098.25|26098.25|26098.25|26098.25|26098.25|0
1614262130000|2021-02-25 14:08:50|26098.47|26098.47|26104.52|26104.52|26105.85|26105.85|26098.47|26098.47|0
1614262140000|2021-02-25 14:09:00|26105.91|26105.91|26107.02|26107.02|26107.02|26107.02|26105.91|26105.91|0
1614262150000|2021-02-25 14:09:10|26106.79|26106.79|26106.91|26106.91|26112.85|26112.85|26106.1|26106.1|0
1614262160000|2021-02-25 14:09:20|26108.28|26108.28|26105.76|26105.76|26108.28|26108.28|26105.57|26105.57|0
1614262170000|2021-02-25 14:09:30|26104.43|26104.43|26099.65|26099.65|26104.43|26104.43|26099.65|26099.65|0
1614262180000|2021-02-25 14:09:40|26099.43|26099.43|26101.59|26101.59|26101.59|26101.59|26099.43|26099.43|0
1614262190000|2021-02-25 14:09:50|26102.03|26102.03|26102.82|26102.82|26102.82|26102.82|26102.03|26102.03|0
1614262200000|2021-02-25 14:10:00|26104.19|26104.19|26104.19|26104.19|26104.19|26104.19|26104.19|26104.19|0
1614262210000|2021-02-25 14:10:10|26106.9|26106.9|26106.9|26106.9|26106.9|26106.9|26106.9|26106.9|0
1614262220000|2021-02-25 14:10:20|26105.33|26105.33|26105.46|26105.46|26105.46|26105.46|26105.33|26105.33|0
1614262230000|2021-02-25 14:10:30|26108.23|26108.23|26107.79|26107.79|26108.23|26108.23|26107.79|26107.79|0
1614262250000|2021-02-25 14:10:50|26107.72|26107.72|26107.5|26107.5|26107.72|26107.72|26107.5|26107.5|0
1614262260000|2021-02-25 14:11:00|26106.71|26106.71|26105.29|26105.29|26106.71|26106.71|26104.36|26104.36|0
1614262270000|2021-02-25 14:11:10|26105.51|26105.51|26103.95|26103.95|26106.3|26106.3|26103.95|26103.95|0
1614262280000|2021-02-25 14:11:20|26101.3|26101.3|26101.3|26101.3|26101.3|26101.3|26101.3|26101.3|0
1614262290000|2021-02-25 14:11:30|26102.68|26102.68|26102.68|26102.68|26102.68|26102.68|26102.68|26102.68|0
1614262300000|2021-02-25 14:11:40|26102.61|26102.61|26102.61|26102.61|26102.61|26102.61|26102.61|26102.61|0
1614262310000|2021-02-25 14:11:50|26099.84|26099.84|26100.06|26100.06|26100.06|26100.06|26099.84|26099.84|0
1614262320000|2021-02-25 14:12:00|26099.38|26099.38|26097.9|26097.9|26099.38|26099.38|26097.81|26097.81|0
1614262330000|2021-02-25 14:12:10|26099.28|26099.28|26102.83|26102.83|26102.83|26102.83|26099.28|26099.28|0
1614262350000|2021-02-25 14:12:30|26102.6|26102.6|26102.6|26102.6|26102.6|26102.6|26102.6|26102.6|0
1614262360000|2021-02-25 14:12:40|26101.27|26101.27|26096.75|26096.75|26101.27|26101.27|26095.97|26095.97|0
1614262370000|2021-02-25 14:12:50|26095.37|26095.37|26094.24|26094.24|26095.37|26095.37|26094.24|26094.24|0
1614262380000|2021-02-25 14:13:00|26095.02|26095.02|26095.07|26095.07|26095.07|26095.07|26095.02|26095.02|0
1614262400000|2021-02-25 14:13:20|26095.21|26095.21|26101.78|26101.78|26102.56|26102.56|26095.21|26095.21|0
1614262410000|2021-02-25 14:13:30|26102.46|26102.46|26097.95|26097.95|26102.46|26102.46|26097.95|26097.95|0
1614262420000|2021-02-25 14:13:40|26097.26|26097.26|26097.95|26097.95|26097.95|26097.95|26097.26|26097.26|0
1614262430000|2021-02-25 14:13:50|26097.88|26097.88|26097.88|26097.88|26097.88|26097.88|26097.88|26097.88|0
1614262440000|2021-02-25 14:14:00|26100.23|26100.23|26099.44|26099.44|26100.23|26100.23|26099.44|26099.44|0
1614262450000|2021-02-25 14:14:10|26098.66|26098.66|26097.34|26097.34|26098.66|26098.66|26095.95|26095.95|0
1614262460000|2021-02-25 14:14:20|26098.12|26098.12|26098.12|26098.12|26099.5|26099.5|26098.12|26098.12|0
1614262470000|2021-02-25 14:14:30|26097.34|26097.34|26098.12|26098.12|26098.12|26098.12|26097.34|26097.34|0
1614262480000|2021-02-25 14:14:40|26098.9|26098.9|26099.32|26099.32|26099.59|26099.59|26098.9|26098.9|0
1614262490000|2021-02-25 14:14:50|26100.71|26100.71|26101.49|26101.49|26101.49|26101.49|26100.71|26100.71|0
1614262500000|2021-02-25 14:15:00|26101.44|26101.44|26101.22|26101.22|26101.44|26101.44|26101.22|26101.22|0
1614262510000|2021-02-25 14:15:10|26102.79|26102.79|26101.12|26101.12|26103.47|26103.47|26101.12|26101.12|0
1614262520000|2021-02-25 14:15:20|26101.81|26101.81|26099.46|26099.46|26101.81|26101.81|26099.46|26099.46|0
1614262530000|2021-02-25 14:15:30|26099.24|26099.24|26100.24|26100.24|26100.24|26100.24|26099.24|26099.24|0
1614262540000|2021-02-25 14:15:40|26100.18|26100.18|26098.47|26098.47|26100.18|26100.18|26095.82|26095.82|0
1614262550000|2021-02-25 14:15:50|26098.03|26098.03|26097.53|26097.53|26098.21|26098.21|26097.53|26097.53|0
1614262560000|2021-02-25 14:16:00|26096.2|26096.2|26089.88|26089.88|26096.2|26096.2|26089.88|26089.88|0
1614262570000|2021-02-25 14:16:10|26089.65|26089.65|26086.88|26086.88|26089.65|26089.65|26085.5|26085.5|0
1614262590000|2021-02-25 14:16:30|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|0
1614262600000|2021-02-25 14:16:40|26082.73|26082.73|26079.35|26079.35|26082.73|26082.73|26079.35|26079.35|0
1614262610000|2021-02-25 14:16:50|26077.97|26077.97|26074.3|26074.3|26077.97|26077.97|26074.3|26074.3|0
1614262620000|2021-02-25 14:17:00|26073.61|26073.61|26074.3|26074.3|26074.3|26074.3|26073.61|26073.61|0
1614262630000|2021-02-25 14:17:10|26075.67|26075.67|26074.25|26074.25|26075.67|26075.67|26073.57|26073.57|0
1614262640000|2021-02-25 14:17:20|26075.04|26075.04|26075.04|26075.04|26075.04|26075.04|26075.04|26075.04|0
1614262650000|2021-02-25 14:17:30|26073.71|26073.71|26074.5|26074.5|26074.5|26074.5|26073.71|26073.71|0
1614262660000|2021-02-25 14:17:40|26074.28|26074.28|26070.96|26070.96|26074.28|26074.28|26070.82|26070.82|0
1614262670000|2021-02-25 14:17:50|26070.18|26070.18|26066.78|26066.78|26070.18|26070.18|26066.78|26066.78|0
1614262680000|2021-02-25 14:18:00|26065.46|26065.46|26061.82|26061.82|26065.46|26065.46|26061.36|26061.36|0
1614262690000|2021-02-25 14:18:10|26060.49|26060.49|26060.89|26060.89|26061.82|26061.82|26060.25|26060.25|0
1614262700000|2021-02-25 14:18:20|26060.67|26060.67|26056.11|26056.11|26060.67|26060.67|26056.11|26056.11|0
1614262710000|2021-02-25 14:18:30|26054.73|26054.73|26049.68|26049.68|26054.8|26054.8|26048.29|26048.29|0
1614262720000|2021-02-25 14:18:40|26049.61|26049.61|26038.77|26038.77|26049.61|26049.61|26038.77|26038.77|0
1614262730000|2021-02-25 14:18:50|26040.09|26040.09|26044.8|26044.8|26044.8|26044.8|26038.53|26038.53|0
1614262740000|2021-02-25 14:19:00|26047.15|26047.15|26054.01|26054.01|26054.01|26054.01|26047.15|26047.15|0
1614262750000|2021-02-25 14:19:10|26052.44|26052.44|26052.89|26052.89|26056.23|26056.23|26052.44|26052.44|0
1614262760000|2021-02-25 14:19:20|26054.27|26054.27|26054.27|26054.27|26054.27|26054.27|26054.27|26054.27|0
1614262770000|2021-02-25 14:19:30|26056.34|26056.34|26064.66|26064.66|26064.66|26064.66|26056.34|26056.34|0
1614262780000|2021-02-25 14:19:40|26062.01|26062.01|26064.42|26064.42|26065.56|26065.56|26062.01|26062.01|0
1614262790000|2021-02-25 14:19:50|26064.65|26064.65|26055.7|26055.7|26065.1|26065.1|26054.25|26054.25|0
1614262800000|2021-02-25 14:20:00|26054.31|26054.31|26054.14|26054.14|26055.7|26055.7|26054.14|26054.14|0
1614262810000|2021-02-25 14:20:10|26055.53|26055.53|26055.53|26055.53|26055.53|26055.53|26055.53|26055.53|0
1614262820000|2021-02-25 14:20:20|26056.91|26056.91|26049.89|26049.89|26056.91|26056.91|26049.89|26049.89|0
1614262830000|2021-02-25 14:20:30|26050.67|26050.67|26057.35|26057.35|26057.35|26057.35|26050.08|26050.08|0
1614262840000|2021-02-25 14:20:40|26057.15|26057.15|26057.15|26057.15|26057.15|26057.15|26057.15|26057.15|0
1614262850000|2021-02-25 14:20:50|26055.77|26055.77|26055.77|26055.77|26055.77|26055.77|26055.77|26055.77|0
1614262860000|2021-02-25 14:21:00|26054.39|26054.39|26054.39|26054.39|26054.39|26054.39|26054.39|26054.39|0
1614262870000|2021-02-25 14:21:10|26055.78|26055.78|26049.98|26049.98|26055.78|26055.78|26049.3|26049.3|0
1614262880000|2021-02-25 14:21:20|26049.89|26049.89|26050.37|26050.37|26050.37|26050.37|26049.68|26049.68|0
1614262890000|2021-02-25 14:21:30|26048.31|26048.31|26048.31|26048.31|26048.31|26048.31|26048.31|26048.31|0
1614262920000|2021-02-25 14:22:00|26049.69|26049.69|26049.62|26049.62|26049.69|26049.69|26049.62|26049.62|0
1614262930000|2021-02-25 14:22:10|26048.01|26048.01|26042.57|26042.57|26048.01|26048.01|26042.57|26042.57|0
1614262940000|2021-02-25 14:22:20|26041.25|26041.25|26041.25|26041.25|26041.25|26041.25|26041.25|26041.25|0
1614262950000|2021-02-25 14:22:30|26038.48|26038.48|26038.48|26038.48|26038.48|26038.48|26038.48|26038.48|0
1614262960000|2021-02-25 14:22:40|26038.39|26038.39|26044.14|26044.14|26044.14|26044.14|26038.39|26038.39|0
1614262970000|2021-02-25 14:22:50|26044.92|26044.92|26046.91|26046.91|26046.91|26046.91|26044.14|26044.14|0
1614262980000|2021-02-25 14:23:00|26048.29|26048.29|26048.1|26048.1|26048.29|26048.29|26046.77|26046.77|0
1614262990000|2021-02-25 14:23:10|26048.32|26048.32|26048.1|26048.1|26048.76|26048.76|26046.78|26046.78|0
1614263000000|2021-02-25 14:23:20|26048.29|26048.29|26047.85|26047.85|26048.29|26048.29|26047.85|26047.85|0
1614263010000|2021-02-25 14:23:30|26047.75|26047.75|26048.88|26048.88|26048.88|26048.88|26047.75|26047.75|0
1614263020000|2021-02-25 14:23:40|26048.1|26048.1|26045.38|26045.38|26048.1|26048.1|26045.38|26045.38|0
1614263030000|2021-02-25 14:23:50|26046.76|26046.76|26046.76|26046.76|26046.76|26046.76|26046.76|26046.76|0
1614263040000|2021-02-25 14:24:00|26047.55|26047.55|26048.83|26048.83|26049.05|26049.05|26047.5|26047.5|0
1614263050000|2021-02-25 14:24:10|26050.2|26050.2|26050.2|26050.2|26050.2|26050.2|26050.2|26050.2|0
1614263060000|2021-02-25 14:24:20|26050.07|26050.07|26054.19|26054.19|26054.19|26054.19|26050.07|26050.07|0
1614263070000|2021-02-25 14:24:30|26052.81|26052.81|26052.68|26052.68|26052.81|26052.81|26052.68|26052.68|0
1614263080000|2021-02-25 14:24:40|26055.81|26055.81|26064.72|26064.72|26064.72|26064.72|26055.81|26055.81|0
1614263090000|2021-02-25 14:24:50|26066.1|26066.1|26066.51|26066.51|26066.51|26066.51|26066.1|26066.1|0
1614263100000|2021-02-25 14:25:00|26067.29|26067.29|26074.83|26074.83|26074.83|26074.83|26067.29|26067.29|0
1614263110000|2021-02-25 14:25:10|26073.45|26073.45|26080.61|26080.61|26080.61|26080.61|26073.45|26073.45|0
1614263120000|2021-02-25 14:25:20|26079.83|26079.83|26082.05|26082.05|26082.05|26082.05|26078.5|26078.5|0
1614263130000|2021-02-25 14:25:30|26081.37|26081.37|26081.52|26081.52|26081.52|26081.52|26081.3|26081.3|0
1614263140000|2021-02-25 14:25:40|26082.3|26082.3|26082.3|26082.3|26082.3|26082.3|26082.3|26082.3|0
1614263150000|2021-02-25 14:25:50|26083.08|26083.08|26086.39|26086.39|26086.39|26086.39|26083.08|26083.08|0
1614263160000|2021-02-25 14:26:00|26087.77|26087.77|26088.53|26088.53|26089.09|26089.09|26087.77|26087.77|0
1614263170000|2021-02-25 14:26:10|26087.84|26087.84|26086.21|26086.21|26087.84|26087.84|26086.21|26086.21|0
1614263180000|2021-02-25 14:26:20|26086.9|26086.9|26087.12|26087.12|26087.12|26087.12|26086.9|26086.9|0
1614263190000|2021-02-25 14:26:30|26086.68|26086.68|26079.68|26079.68|26086.68|26086.68|26079.68|26079.68|0
1614263200000|2021-02-25 14:26:40|26079.9|26079.9|26069.3|26069.3|26079.9|26079.9|26069.3|26069.3|0
1614263210000|2021-02-25 14:26:50|26069.08|26069.08|26069.08|26069.08|26069.08|26069.08|26067.69|26067.69|0
1614263220000|2021-02-25 14:27:00|26070.45|26070.45|26068.38|26068.38|26072.02|26072.02|26068.38|26068.38|0
1614263240000|2021-02-25 14:27:20|26068.16|26068.16|26068.06|26068.06|26068.16|26068.16|26068.06|26068.06|0
1614263250000|2021-02-25 14:27:30|26067.84|26067.84|26070.84|26070.84|26070.84|26070.84|26067.84|26067.84|0
1614263260000|2021-02-25 14:27:40|26071.06|26071.06|26073.91|26073.91|26073.91|26073.91|26071.06|26071.06|0
1614263280000|2021-02-25 14:28:00|26075.28|26075.28|26077.57|26077.57|26077.57|26077.57|26075.28|26075.28|0
1614263290000|2021-02-25 14:28:10|26081.01|26081.01|26083.21|26083.21|26084|26084|26081.01|26081.01|0
1614263300000|2021-02-25 14:28:20|26080.36|26080.36|26073.23|26073.23|26080.36|26080.36|26073.23|26073.23|0
1614263310000|2021-02-25 14:28:30|26072.44|26072.44|26071.76|26071.76|26073.13|26073.13|26071.66|26071.66|0
1614263320000|2021-02-25 14:28:40|26071.71|26071.71|26070.33|26070.33|26071.71|26071.71|26070.33|26070.33|0
1614263330000|2021-02-25 14:28:50|26071.89|26071.89|26071.96|26071.96|26071.96|26071.96|26071.89|26071.89|0
1614263340000|2021-02-25 14:29:00|26070.82|26070.82|26070.42|26070.42|26071.51|26071.51|26066.45|26066.45|0
1614263350000|2021-02-25 14:29:10|26069.1|26069.1|26069.05|26069.05|26070.42|26070.42|26068.27|26068.27|0
1614263360000|2021-02-25 14:29:20|26068.39|26068.39|26065.89|26065.89|26068.39|26068.39|26065.3|26065.3|0
1614263370000|2021-02-25 14:29:30|26063.55|26063.55|26057.53|26057.53|26063.55|26063.55|26057.53|26057.53|0
1614263380000|2021-02-25 14:29:40|26057.98|26057.98|26054.74|26054.74|26058.67|26058.67|26054.74|26054.74|0
1614263390000|2021-02-25 14:29:50|26057.51|26057.51|26061.59|26061.59|26062.97|26062.97|26057.51|26057.51|0
1614263400000|2021-02-25 14:30:00|26062.97|26062.97|26056.37|26056.37|26067.16|26067.16|26056.37|26056.37|0
1614263410000|2021-02-25 14:30:10|26057.06|26057.06|26056.74|26056.74|26063.24|26063.24|26055.77|26055.77|0
1614263420000|2021-02-25 14:30:20|26058.3|26058.3|26055.59|26055.59|26061.03|26061.03|26055.49|26055.49|0
1614263430000|2021-02-25 14:30:30|26054.9|26054.9|26033.27|26033.27|26054.9|26054.9|26033.27|26033.27|0
1614263440000|2021-02-25 14:30:40|26031.94|26031.94|26017.26|26017.26|26031.94|26031.94|26017.26|26017.26|0
1614263450000|2021-02-25 14:30:50|26015.88|26015.88|26006.5|26006.5|26016.24|26016.24|26006.5|26006.5|0
1614263460000|2021-02-25 14:31:00|26009.27|26009.27|26000.25|26000.25|26010.16|26010.16|26000.25|26000.25|0
1614263470000|2021-02-25 14:31:10|26001.64|26001.64|26002.88|26002.88|26007.22|26007.22|26001.64|26001.64|0
1614263480000|2021-02-25 14:31:20|26002.75|26002.75|25998.85|25998.85|26002.88|26002.88|25994.07|25994.07|0
1614263490000|2021-02-25 14:31:30|25998.17|25998.17|25998.84|25998.84|25998.84|25998.84|25996.78|25996.78|0
1614263500000|2021-02-25 14:31:40|25998.16|25998.16|25999.62|25999.62|26000.81|26000.81|25998.16|25998.16|0
1614263510000|2021-02-25 14:31:50|25997.56|25997.56|26010.65|26010.65|26010.65|26010.65|25997.56|25997.56|0
1614263520000|2021-02-25 14:32:00|26012.22|26012.22|26014.36|26014.36|26018.77|26018.77|26012.22|26012.22|0
1614263530000|2021-02-25 14:32:10|26015.68|26015.68|26015.42|26015.42|26015.68|26015.68|26013.61|26013.61|0
1614263540000|2021-02-25 14:32:20|26014.73|26014.73|26013.46|26013.46|26014.82|26014.82|26007.06|26007.06|0
1614263550000|2021-02-25 14:32:30|26013.68|26013.68|26027.69|26027.69|26027.69|26027.69|26013.68|26013.68|0
1614263560000|2021-02-25 14:32:40|26028.47|26028.47|26036.81|26036.81|26036.81|26036.81|26028.47|26028.47|0
1614263570000|2021-02-25 14:32:50|26038.97|26038.97|26042.59|26042.59|26042.59|26042.59|26038.97|26038.97|0
1614263580000|2021-02-25 14:33:00|26043.98|26043.98|26048.96|26048.96|26048.96|26048.96|26043.98|26043.98|0
1614263590000|2021-02-25 14:33:10|26051.67|26051.67|26050.89|26050.89|26055.99|26055.99|26050.35|26050.35|0
1614263600000|2021-02-25 14:33:20|26049.57|26049.57|26041.25|26041.25|26050.35|26050.35|26041.25|26041.25|0
1614263610000|2021-02-25 14:33:30|26039.87|26039.87|26046.8|26046.8|26046.8|26046.8|26037.22|26037.22|0
1614263620000|2021-02-25 14:33:40|26046.12|26046.12|26044.54|26044.54|26046.12|26046.12|26044.45|26044.45|0
1614263630000|2021-02-25 14:33:50|26044.77|26044.77|26036.76|26036.76|26044.77|26044.77|26036.76|26036.76|0
1614263640000|2021-02-25 14:34:00|26037.55|26037.55|26038.45|26038.45|26038.45|26038.45|26034.9|26034.9|0
1614263650000|2021-02-25 14:34:10|26038.67|26038.67|26037.87|26037.87|26039.36|26039.36|26036.49|26036.49|0
1614263660000|2021-02-25 14:34:20|26038.66|26038.66|26042.31|26042.31|26043.63|26043.63|26038.66|26038.66|0
1614263670000|2021-02-25 14:34:30|26047.72|26047.72|26052.96|26052.96|26052.96|26052.96|26047.72|26047.72|0
1614263680000|2021-02-25 14:34:40|26053.24|26053.24|26050.84|26050.84|26053.24|26053.24|26047.27|26047.27|0
1614263690000|2021-02-25 14:34:50|26053.61|26053.61|26057.06|26057.06|26057.06|26057.06|26053.61|26053.61|0
1614263700000|2021-02-25 14:35:00|26057.13|26057.13|26061.45|26061.45|26061.45|26061.45|26057.13|26057.13|0
1614263710000|2021-02-25 14:35:10|26064.11|26064.11|26041.73|26041.73|26064.11|26064.11|26041.73|26041.73|0
1614263720000|2021-02-25 14:35:20|26042.52|26042.52|26048.46|26048.46|26050.25|26050.25|26042.52|26042.52|0
1614263730000|2021-02-25 14:35:30|26048.55|26048.55|26063.58|26063.58|26063.58|26063.58|26048.55|26048.55|0
1614263740000|2021-02-25 14:35:40|26063.96|26063.96|26063.79|26063.79|26064.02|26064.02|26063.34|26063.34|0
1614263750000|2021-02-25 14:35:50|26063.1|26063.1|26059.06|26059.06|26063.1|26063.1|26057.51|26057.51|0
1614263760000|2021-02-25 14:36:00|26059.18|26059.18|26054.5|26054.5|26063.04|26063.04|26054.5|26054.5|0
1614263770000|2021-02-25 14:36:10|26054.55|26054.55|26031.3|26031.3|26054.55|26054.55|26031.3|26031.3|0
1614263780000|2021-02-25 14:36:20|26026.49|26026.49|26029.38|26029.38|26029.38|26029.38|26019.59|26019.59|0
1614263790000|2021-02-25 14:36:30|26028.06|26028.06|26027.48|26027.48|26034.59|26034.59|26027.48|26027.48|0
1614263800000|2021-02-25 14:36:40|26026.69|26026.69|26024.53|26024.53|26026.92|26026.92|26020.44|26020.44|0
1614263810000|2021-02-25 14:36:50|26024.47|26024.47|26021.43|26021.43|26025.79|26025.79|26021.43|26021.43|0
1614263820000|2021-02-25 14:37:00|26020.04|26020.04|26009.85|26009.85|26021.37|26021.37|26007.66|26007.66|0
1614263830000|2021-02-25 14:37:10|26011.17|26011.17|26015.82|26015.82|26020.48|26020.48|26011.17|26011.17|0
1614263840000|2021-02-25 14:37:20|26011.55|26011.55|26026.06|26026.06|26027.38|26027.38|26010.22|26010.22|0
1614263850000|2021-02-25 14:37:30|26025.99|26025.99|26035.13|26035.13|26035.13|26035.13|26025.99|26025.99|0
1614263860000|2021-02-25 14:37:40|26034.68|26034.68|26044.18|26044.18|26044.18|26044.18|26031.73|26031.73|0
1614263870000|2021-02-25 14:37:50|26042.86|26042.86|26046.14|26046.14|26047.52|26047.52|26042.17|26042.17|0
1614263880000|2021-02-25 14:38:00|26044.75|26044.75|26046.25|26046.25|26046.25|26046.25|26039.29|26039.29|0
1614263890000|2021-02-25 14:38:10|26046.05|26046.05|26049.63|26049.63|26049.63|26049.63|26045.38|26045.38|0
1614263900000|2021-02-25 14:38:20|26053.61|26053.61|26052.41|26052.41|26055.78|26055.78|26052.41|26052.41|0
1614263910000|2021-02-25 14:38:30|26055.06|26055.06|26077.44|26077.44|26077.44|26077.44|26055.06|26055.06|0
1614263920000|2021-02-25 14:38:40|26078.82|26078.82|26075.49|26075.49|26081.07|26081.07|26075.49|26075.49|0
1614263930000|2021-02-25 14:38:50|26074.7|26074.7|26068.96|26068.96|26077.41|26077.41|26068.96|26068.96|0
1614263940000|2021-02-25 14:39:00|26074.38|26074.38|26067.21|26067.21|26074.43|26074.43|26065.88|26065.88|0
1614263950000|2021-02-25 14:39:10|26068.78|26068.78|26073.35|26073.35|26073.35|26073.35|26067.99|26067.99|0
1614263960000|2021-02-25 14:39:20|26072.57|26072.57|26072.57|26072.57|26072.57|26072.57|26072.57|26072.57|0
1614263970000|2021-02-25 14:39:30|26073.95|26073.95|26074.99|26074.99|26076.54|26076.54|26073.5|26073.5|0
1614263980000|2021-02-25 14:39:40|26074.76|26074.76|26072.51|26072.51|26074.76|26074.76|26067.63|26067.63|0
1614263990000|2021-02-25 14:39:50|26072.41|26072.41|26071.36|26071.36|26074.26|26074.26|26070.12|26070.12|0
1614264000000|2021-02-25 14:40:00|26072.74|26072.74|26086.87|26086.87|26089.11|26089.11|26072.74|26072.74|0
1614264010000|2021-02-25 14:40:10|26089.52|26089.52|26096.5|26096.5|26096.5|26096.5|26089.52|26089.52|0
1614264020000|2021-02-25 14:40:20|26095.71|26095.71|26093.76|26093.76|26095.77|26095.77|26093.76|26093.76|0
1614264030000|2021-02-25 14:40:30|26094.54|26094.54|26102.11|26102.11|26103.48|26103.48|26094.54|26094.54|0
1614264040000|2021-02-25 14:40:40|26102.8|26102.8|26114.2|26114.2|26122.36|26122.36|26102.59|26102.59|0
1614264050000|2021-02-25 14:40:50|26111.43|26111.43|26115.59|26115.59|26116.28|26116.28|26110.75|26110.75|0
1614264060000|2021-02-25 14:41:00|26115.86|26115.86|26129.09|26129.09|26129.71|26129.71|26115.86|26115.86|0
1614264070000|2021-02-25 14:41:10|26126.44|26126.44|26121.08|26121.08|26126.44|26126.44|26121.08|26121.08|0
1614264080000|2021-02-25 14:41:20|26119.76|26119.76|26119.6|26119.6|26121.13|26121.13|26111.98|26111.98|0
1614264090000|2021-02-25 14:41:30|26120.38|26120.38|26128.88|26128.88|26128.97|26128.97|26120.38|26120.38|0
1614264100000|2021-02-25 14:41:40|26129.56|26129.56|26130.44|26130.44|26130.44|26130.44|26129.56|26129.56|0
1614264110000|2021-02-25 14:41:50|26130.67|26130.67|26132.67|26132.67|26132.67|26132.67|26127.83|26127.83|0
1614264120000|2021-02-25 14:42:00|26131.28|26131.28|26144.21|26144.21|26144.21|26144.21|26131.28|26131.28|0
1614264130000|2021-02-25 14:42:10|26142.2|26142.2|26141.91|26141.91|26142.2|26142.2|26134.24|26134.24|0
1614264140000|2021-02-25 14:42:20|26141.98|26141.98|26142.03|26142.03|26144.68|26144.68|26137.89|26137.89|0
1614264150000|2021-02-25 14:42:30|26143.35|26143.35|26147.44|26147.44|26148.77|26148.77|26143.35|26143.35|0
1614264160000|2021-02-25 14:42:40|26146.76|26146.76|26143.52|26143.52|26146.76|26146.76|26142.83|26142.83|0
1614264170000|2021-02-25 14:42:50|26142.13|26142.13|26127.45|26127.45|26142.13|26142.13|26127.45|26127.45|0
1614264180000|2021-02-25 14:43:00|26126.07|26126.07|26135.01|26135.01|26135.01|26135.01|26125.38|26125.38|0
1614264190000|2021-02-25 14:43:10|26133.68|26133.68|26133.09|26133.09|26133.68|26133.68|26129.01|26129.01|0
1614264200000|2021-02-25 14:43:20|26134.47|26134.47|26137.69|26137.69|26137.69|26137.69|26132.91|26132.91|0
1614264210000|2021-02-25 14:43:30|26139.07|26139.07|26142.21|26142.21|26143.59|26143.59|26139.07|26139.07|0
1614264220000|2021-02-25 14:43:40|26141.77|26141.77|26133.03|26133.03|26144.42|26144.42|26133.03|26133.03|0
1614264230000|2021-02-25 14:43:50|26132.24|26132.24|26145.62|26145.62|26147.19|26147.19|26129.09|26129.09|0
1614264240000|2021-02-25 14:44:00|26142.86|26142.86|26127.92|26127.92|26142.86|26142.86|26126.54|26126.54|0
1614264250000|2021-02-25 14:44:10|26128.7|26128.7|26129.74|26129.74|26131.96|26131.96|26128.41|26128.41|0
1614264260000|2021-02-25 14:44:20|26126.97|26126.97|26120.53|26120.53|26126.97|26126.97|26120.53|26120.53|0
1614264270000|2021-02-25 14:44:30|26122.54|26122.54|26128.07|26128.07|26128.07|26128.07|26121.57|26121.57|0
1614264280000|2021-02-25 14:44:40|26125.3|26125.3|26118.93|26118.93|26125.3|26125.3|26118.83|26118.83|0
1614264290000|2021-02-25 14:44:50|26119.62|26119.62|26122.28|26122.28|26126.58|26126.58|26114.73|26114.73|0
1614264300000|2021-02-25 14:45:00|26120.96|26120.96|26124.35|26124.35|26124.89|26124.89|26118.19|26118.19|0
1614264310000|2021-02-25 14:45:10|26125.14|26125.14|26137.49|26137.49|26137.49|26137.49|26125.14|26125.14|0
1614264320000|2021-02-25 14:45:20|26136.17|26136.17|26137.1|26137.1|26138.42|26138.42|26136.17|26136.17|0
1614264330000|2021-02-25 14:45:30|26137.88|26137.88|26138.35|26138.35|26138.35|26138.35|26137.66|26137.66|0
1614264340000|2021-02-25 14:45:40|26137.02|26137.02|26128.22|26128.22|26137.02|26137.02|26128.22|26128.22|0
1614264350000|2021-02-25 14:45:50|26128.37|26128.37|26130.07|26130.07|26130.13|26130.13|26127.36|26127.36|0
1614264360000|2021-02-25 14:46:00|26130.01|26130.01|26126.59|26126.59|26131.56|26131.56|26126.59|26126.59|0
1614264370000|2021-02-25 14:46:10|26125.21|26125.21|26114.13|26114.13|26125.21|26125.21|26114.13|26114.13|0
1614264380000|2021-02-25 14:46:20|26115.51|26115.51|26119.25|26119.25|26119.25|26119.25|26114.73|26114.73|0
1614264390000|2021-02-25 14:46:30|26117.86|26117.86|26115.02|26115.02|26117.86|26117.86|26115.02|26115.02|0
1614264400000|2021-02-25 14:46:40|26113.64|26113.64|26114.44|26114.44|26115.83|26115.83|26113.64|26113.64|0
1614264410000|2021-02-25 14:46:50|26113.06|26113.06|26113.77|26113.77|26113.99|26113.99|26112.61|26112.61|0
1614264420000|2021-02-25 14:47:00|26114.55|26114.55|26106.41|26106.41|26114.55|26114.55|26105.02|26105.02|0
1614264430000|2021-02-25 14:47:10|26107.19|26107.19|26097.02|26097.02|26107.19|26107.19|26095.64|26095.64|0
1614264440000|2021-02-25 14:47:20|26094.14|26094.14|26086.23|26086.23|26094.93|26094.93|26086.23|26086.23|0
1614264450000|2021-02-25 14:47:30|26089|26089|26080.73|26080.73|26089.68|26089.68|26079.25|26079.25|0
1614264460000|2021-02-25 14:47:40|26081.51|26081.51|26084.15|26084.15|26085.53|26085.53|26080.22|26080.22|0
1614264470000|2021-02-25 14:47:50|26085.47|26085.47|26082.24|26082.24|26086.8|26086.8|26082.15|26082.15|0
1614264480000|2021-02-25 14:48:00|26082.1|26082.1|26094.58|26094.58|26094.8|26094.8|26075.72|26075.72|0
1614264490000|2021-02-25 14:48:10|26094.39|26094.39|26083.32|26083.32|26094.39|26094.39|26083.32|26083.32|0
1614264500000|2021-02-25 14:48:20|26084.1|26084.1|26084.19|26084.19|26084.32|26084.32|26079.33|26079.33|0
1614264510000|2021-02-25 14:48:30|26084.97|26084.97|26093.08|26093.08|26093.08|26093.08|26084.97|26084.97|0
1614264520000|2021-02-25 14:48:40|26093.22|26093.22|26095.52|26095.52|26096.2|26096.2|26092.58|26092.58|0
1614264530000|2021-02-25 14:48:50|26094.83|26094.83|26094.94|26094.94|26097.59|26097.59|26094.83|26094.83|0
1614264540000|2021-02-25 14:49:00|26094.89|26094.89|26085.65|26085.65|26094.89|26094.89|26083.11|26083.11|0
1614264550000|2021-02-25 14:49:10|26085.88|26085.88|26082.07|26082.07|26086.79|26086.79|26082.07|26082.07|0
1614264560000|2021-02-25 14:49:20|26081.29|26081.29|26077.28|26077.28|26082.62|26082.62|26077.04|26077.04|0
1614264570000|2021-02-25 14:49:30|26077.14|26077.14|26071.26|26071.26|26077.83|26077.83|26071.26|26071.26|0
1614264580000|2021-02-25 14:49:40|26072.59|26072.59|26062.59|26062.59|26072.59|26072.59|26062.59|26062.59|0
1614264590000|2021-02-25 14:49:50|26063.91|26063.91|26066.17|26066.17|26066.86|26066.86|26062.59|26062.59|0
1614264600000|2021-02-25 14:50:00|26066.23|26066.23|26074.28|26074.28|26076.99|26076.99|26066.23|26066.23|0
1614264610000|2021-02-25 14:50:10|26074.37|26074.37|26068.36|26068.36|26076.73|26076.73|26068.36|26068.36|0
1614264620000|2021-02-25 14:50:20|26066.98|26066.98|26068.37|26068.37|26069.75|26069.75|26066.98|26066.98|0
1614264630000|2021-02-25 14:50:30|26069.93|26069.93|26075.58|26075.58|26079.68|26079.68|26069.93|26069.93|0
1614264640000|2021-02-25 14:50:40|26074.02|26074.02|26072|26072|26074.02|26074.02|26072|26072|0
1614264650000|2021-02-25 14:50:50|26073.33|26073.33|26077.58|26077.58|26077.58|26077.58|26073.33|26073.33|0
1614264660000|2021-02-25 14:51:00|26079.93|26079.93|26090.97|26090.97|26090.97|26090.97|26079.93|26079.93|0
1614264670000|2021-02-25 14:51:10|26093.74|26093.74|26093.26|26093.26|26101.29|26101.29|26093.26|26093.26|0
1614264680000|2021-02-25 14:51:20|26093.13|26093.13|26077.58|26077.58|26093.13|26093.13|26077.58|26077.58|0
1614264690000|2021-02-25 14:51:30|26076.25|26076.25|26073.31|26073.31|26077.34|26077.34|26071.96|26071.96|0
1614264700000|2021-02-25 14:51:40|26072.53|26072.53|26069.56|26069.56|26075.01|26075.01|26068.84|26068.84|0
1614264710000|2021-02-25 14:51:50|26069.42|26069.42|26068.01|26068.01|26070.39|26070.39|26066.08|26066.08|0
1614264720000|2021-02-25 14:52:00|26066.68|26066.68|26066.45|26066.45|26066.68|26066.68|26061.8|26061.8|0
1614264730000|2021-02-25 14:52:10|26065.12|26065.12|26064.68|26064.68|26065.12|26065.12|26061.97|26061.97|0
1614264740000|2021-02-25 14:52:20|26063.35|26063.35|26073.47|26073.47|26073.47|26073.47|26063.29|26063.29|0
1614264750000|2021-02-25 14:52:30|26074.38|26074.38|26079.95|26079.95|26079.95|26079.95|26074.38|26074.38|0
1614264760000|2021-02-25 14:52:40|26081.33|26081.33|26091.03|26091.03|26091.03|26091.03|26081.11|26081.11|0
1614264770000|2021-02-25 14:52:50|26091.12|26091.12|26094.05|26094.05|26094.05|26094.05|26091.12|26091.12|0
1614264780000|2021-02-25 14:53:00|26094.84|26094.84|26105.27|26105.27|26105.27|26105.27|26094.84|26094.84|0
1614264790000|2021-02-25 14:53:10|26113.53|26113.53|26117.86|26117.86|26121.95|26121.95|26113.53|26113.53|0
1614264800000|2021-02-25 14:53:20|26114.28|26114.28|26114.41|26114.41|26114.41|26114.41|26112.11|26112.11|0
1614264810000|2021-02-25 14:53:30|26113.08|26113.08|26095.39|26095.39|26113.08|26113.08|26094.37|26094.37|0
1614264820000|2021-02-25 14:53:40|26094.06|26094.06|26074.42|26074.42|26094.06|26094.06|26074.42|26074.42|0
1614264830000|2021-02-25 14:53:50|26070.88|26070.88|26070.28|26070.28|26072.27|26072.27|26069.5|26069.5|0
1614264840000|2021-02-25 14:54:00|26068.9|26068.9|26065.97|26065.97|26068.9|26068.9|26065.97|26065.97|0
1614264850000|2021-02-25 14:54:10|26066.2|26066.2|26058.73|26058.73|26066.2|26066.2|26052.53|26052.53|0
1614264860000|2021-02-25 14:54:20|26060.12|26060.12|26059.25|26059.25|26068.28|26068.28|26059.25|26059.25|0
1614264870000|2021-02-25 14:54:30|26059.94|26059.94|26056.99|26056.99|26064.24|26064.24|26056.86|26056.86|0
1614264880000|2021-02-25 14:54:40|26058.38|26058.38|26061.73|26061.73|26062.97|26062.97|26058.38|26058.38|0
1614264890000|2021-02-25 14:54:50|26061.28|26061.28|26072.74|26072.74|26076.77|26076.77|26061.28|26061.28|0
1614264900000|2021-02-25 14:55:00|26074.11|26074.11|26073.01|26073.01|26081.37|26081.37|26073.01|26073.01|0
1614264910000|2021-02-25 14:55:10|26073.07|26073.07|26070.97|26070.97|26075.24|26075.24|26070.97|26070.97|0
1614264920000|2021-02-25 14:55:20|26071.66|26071.66|26070.32|26070.32|26071.66|26071.66|26070.27|26070.27|0
1614264930000|2021-02-25 14:55:30|26068.94|26068.94|26062.48|26062.48|26069.85|26069.85|26062.48|26062.48|0
1614264940000|2021-02-25 14:55:40|26060.32|26060.32|26060.96|26060.96|26060.96|26060.96|26058.25|26058.25|0
1614264950000|2021-02-25 14:55:50|26058.31|26058.31|26055.64|26055.64|26059.09|26059.09|26055.64|26055.64|0
1614264960000|2021-02-25 14:56:00|26057.03|26057.03|26067.85|26067.85|26067.85|26067.85|26057.03|26057.03|0
1614264970000|2021-02-25 14:56:10|26069.22|26069.22|26069.82|26069.82|26071.33|26071.33|26068.44|26068.44|0
1614264980000|2021-02-25 14:56:20|26071.39|26071.39|26064.3|26064.3|26074.83|26074.83|26064.3|26064.3|0
1614264990000|2021-02-25 14:56:30|26065.68|26065.68|26061.47|26061.47|26065.68|26065.68|26061.47|26061.47|0
1614265000000|2021-02-25 14:56:40|26058.7|26058.7|26046.3|26046.3|26058.7|26058.7|26046.3|26046.3|0
1614265010000|2021-02-25 14:56:50|26047.09|26047.09|26048.95|26048.95|26048.97|26048.97|26046.86|26046.86|0
1614265020000|2021-02-25 14:57:00|26053.88|26053.88|26058.57|26058.57|26059.71|26059.71|26052.37|26052.37|0
1614265030000|2021-02-25 14:57:10|26059.35|26059.35|26056.48|26056.48|26061.42|26061.42|26056.48|26056.48|0
1614265040000|2021-02-25 14:57:20|26057.86|26057.86|26051.88|26051.88|26060.57|26060.57|26051.88|26051.88|0
1614265050000|2021-02-25 14:57:30|26053.27|26053.27|26052.81|26052.81|26053.35|26053.35|26051.88|26051.88|0
1614265060000|2021-02-25 14:57:40|26052.59|26052.59|26048.79|26048.79|26052.59|26052.59|26048.79|26048.79|0
1614265070000|2021-02-25 14:57:50|26050.16|26050.16|26052.69|26052.69|26052.69|26052.69|26049.93|26049.93|0
1614265080000|2021-02-25 14:58:00|26051.31|26051.31|26047.26|26047.26|26051.31|26051.31|26045.34|26045.34|0
1614265090000|2021-02-25 14:58:10|26048.64|26048.64|26045.84|26045.84|26052.73|26052.73|26045.84|26045.84|0
1614265100000|2021-02-25 14:58:20|26044.46|26044.46|26045.3|26045.3|26047.22|26047.22|26044.46|26044.46|0
1614265110000|2021-02-25 14:58:30|26043.92|26043.92|26039.89|26039.89|26043.92|26043.92|26039.89|26039.89|0
1614265120000|2021-02-25 14:58:40|26040.67|26040.67|26035.33|26035.33|26041.68|26041.68|26034.18|26034.18|0
1614265130000|2021-02-25 14:58:50|26036.71|26036.71|26034.7|26034.7|26037.41|26037.41|26034.7|26034.7|0
1614265140000|2021-02-25 14:59:00|26034.48|26034.48|26046.74|26046.74|26046.74|26046.74|26034.48|26034.48|0
1614265150000|2021-02-25 14:59:10|26048.12|26048.12|26049.27|26049.27|26049.27|26049.27|26047.9|26047.9|0
1614265160000|2021-02-25 14:59:20|26049.46|26049.46|26050.03|26050.03|26050.03|26050.03|26049.24|26049.24|0
1614265170000|2021-02-25 14:59:30|26049.56|26049.56|26057.42|26057.42|26057.42|26057.42|26049.12|26049.12|0
1614265180000|2021-02-25 14:59:40|26056.09|26056.09|26048.66|26048.66|26056.09|26056.09|26048.66|26048.66|0
1614265190000|2021-02-25 14:59:50|26050.04|26050.04|26043.89|26043.89|26050.04|26050.04|26043.29|26043.29|0
1614265200000|2021-02-25 15:00:00|26044.68|26044.68|26045.08|26045.08|26055.86|26055.86|26041.54|26041.54|0
1614265210000|2021-02-25 15:00:10|26044.3|26044.3|26044.13|26044.13|26047.01|26047.01|26041.65|26041.65|0
1614265220000|2021-02-25 15:00:20|26042.81|26042.81|26053.29|26053.29|26053.29|26053.29|26042.81|26042.81|0
1614265230000|2021-02-25 15:00:30|26054.44|26054.44|26038.62|26038.62|26054.44|26054.44|26038.62|26038.62|0
1614265240000|2021-02-25 15:00:40|26040|26040|26033.13|26033.13|26043.59|26043.59|26033.13|26033.13|0
1614265250000|2021-02-25 15:00:50|26033.08|26033.08|26040.92|26040.92|26040.92|26040.92|26031.66|26031.66|0
1614265260000|2021-02-25 15:01:00|26040.83|26040.83|26037.21|26037.21|26041.67|26041.67|26037.21|26037.21|0
1614265270000|2021-02-25 15:01:10|26039.86|26039.86|26040.22|26040.22|26044.01|26044.01|26039.86|26039.86|0
1614265280000|2021-02-25 15:01:20|26040.04|26040.04|26037.15|26037.15|26040.04|26040.04|26033.06|26033.06|0
1614265290000|2021-02-25 15:01:30|26035.83|26035.83|26035.58|26035.58|26037.94|26037.94|26031.73|26031.73|0
1614265300000|2021-02-25 15:01:40|26035.81|26035.81|26027.37|26027.37|26035.81|26035.81|26027.37|26027.37|0
1614265310000|2021-02-25 15:01:50|26026.58|26026.58|25999.56|25999.56|26026.65|26026.65|25999.56|25999.56|0
1614265320000|2021-02-25 15:02:00|25999.34|25999.34|26012.05|26012.05|26015.97|26015.97|25998.64|25998.64|0
1614265330000|2021-02-25 15:02:10|26013.42|26013.42|26013.42|26013.42|26013.42|26013.42|26013.42|26013.42|0
1614265340000|2021-02-25 15:02:20|26014.81|26014.81|26020.81|26020.81|26020.81|26020.81|26014.81|26014.81|0
1614265350000|2021-02-25 15:02:30|26019.49|26019.49|26015.09|26015.09|26019.49|26019.49|26014.26|26014.26|0
1614265360000|2021-02-25 15:02:40|26015.34|26015.34|25993.9|25993.9|26015.34|26015.34|25993.9|25993.9|0
1614265370000|2021-02-25 15:02:50|25994.68|25994.68|25995.38|25995.38|25996.07|25996.07|25994.68|25994.68|0
1614265380000|2021-02-25 15:03:00|25993.14|25993.14|26001.97|26001.97|26001.97|26001.97|25989.93|25989.93|0
1614265390000|2021-02-25 15:03:10|26002.66|26002.66|26009.24|26009.24|26012.98|26012.98|26002.66|26002.66|0
1614265400000|2021-02-25 15:03:20|26010.56|26010.56|26007.77|26007.77|26010.56|26010.56|26006.3|26006.3|0
1614265410000|2021-02-25 15:03:30|26009.83|26009.83|26007.89|26007.89|26010.29|26010.29|26007.71|26007.71|0
1614265420000|2021-02-25 15:03:40|26007.11|26007.11|26009.34|26009.34|26009.34|26009.34|26007.11|26007.11|0
1614265430000|2021-02-25 15:03:50|26008.66|26008.66|26008.65|26008.65|26008.66|26008.66|26007.11|26007.11|0
1614265440000|2021-02-25 15:04:00|26007.87|26007.87|26009.72|26009.72|26012.34|26012.34|26006.4|26006.4|0
1614265450000|2021-02-25 15:04:10|26012.49|26012.49|26013.18|26013.18|26013.87|26013.87|26012.49|26012.49|0
1614265460000|2021-02-25 15:04:20|26012.96|26012.96|26000.76|26000.76|26012.96|26012.96|26000.76|26000.76|0
1614265470000|2021-02-25 15:04:30|26001.54|26001.54|26004.25|26004.25|26004.25|26004.25|26001.54|26001.54|0
1614265480000|2021-02-25 15:04:40|26005.63|26005.63|26002.08|26002.08|26006.32|26006.32|26002.08|26002.08|0
1614265490000|2021-02-25 15:04:50|26000.02|26000.02|25992.26|25992.26|26002.78|26002.78|25990.88|25990.88|0
1614265500000|2021-02-25 15:05:00|25990.69|25990.69|25974.4|25974.4|25990.69|25990.69|25967.61|25967.61|0
1614265510000|2021-02-25 15:05:10|25974.47|25974.47|25967.82|25967.82|25974.47|25974.47|25967.6|25967.6|0
1614265520000|2021-02-25 15:05:20|25965.76|25965.76|25957.16|25957.16|25965.76|25965.76|25957.16|25957.16|0
1614265530000|2021-02-25 15:05:30|25957.85|25957.85|25946.87|25946.87|25957.85|25957.85|25945.89|25945.89|0
1614265540000|2021-02-25 15:05:40|25948.24|25948.24|25949.03|25949.03|25949.03|25949.03|25948.24|25948.24|0
1614265550000|2021-02-25 15:05:50|25948.96|25948.96|25938.78|25938.78|25948.96|25948.96|25938.78|25938.78|0
1614265560000|2021-02-25 15:06:00|25939.46|25939.46|25926.31|25926.31|25939.46|25939.46|25925.71|25925.71|0
1614265570000|2021-02-25 15:06:10|25924.93|25924.93|25925.78|25925.78|25934.03|25934.03|25923.96|25923.96|0
1614265580000|2021-02-25 15:06:20|25927.84|25927.84|25928.76|25928.76|25935.6|25935.6|25927.84|25927.84|0
1614265590000|2021-02-25 15:06:30|25930.08|25930.08|25927.13|25927.13|25933.32|25933.32|25925.83|25925.83|0
1614265600000|2021-02-25 15:06:40|25928.51|25928.51|25923.59|25923.59|25928.51|25928.51|25920.88|25920.88|0
1614265610000|2021-02-25 15:06:50|25923.81|25923.81|25927.34|25927.34|25933.29|25933.29|25923.81|25923.81|0
1614265620000|2021-02-25 15:07:00|25925.77|25925.77|25922.97|25922.97|25927.08|25927.08|25922.92|25922.92|0
1614265630000|2021-02-25 15:07:10|25922.29|25922.29|25925.68|25925.68|25925.68|25925.68|25917.33|25917.33|0
1614265640000|2021-02-25 15:07:20|25925.74|25925.74|25925.95|25925.95|25926.52|25926.52|25918.97|25918.97|0
1614265650000|2021-02-25 15:07:30|25933.79|25933.79|25929.33|25929.33|25933.79|25933.79|25925.59|25925.59|0
1614265660000|2021-02-25 15:07:40|25928.64|25928.64|25944.55|25944.55|25945.93|25945.93|25928.64|25928.64|0
1614265670000|2021-02-25 15:07:50|25945.93|25945.93|25947.6|25947.6|25947.6|25947.6|25944.62|25944.62|0
1614265680000|2021-02-25 15:08:00|25950.35|25950.35|25953.45|25953.45|25953.45|25953.45|25943.04|25943.04|0
1614265690000|2021-02-25 15:08:10|25955.06|25955.06|25958.2|25958.2|25958.2|25958.2|25955.06|25955.06|0
1614265700000|2021-02-25 15:08:20|25960.55|25960.55|25951.08|25951.08|25962.72|25962.72|25951.08|25951.08|0
1614265710000|2021-02-25 15:08:30|25946.98|25946.98|25936.1|25936.1|25946.98|25946.98|25931.95|25931.95|0
1614265720000|2021-02-25 15:08:40|25935.88|25935.88|25940.79|25940.79|25946.45|25946.45|25935.88|25935.88|0
1614265730000|2021-02-25 15:08:50|25941.57|25941.57|25933.71|25933.71|25941.57|25941.57|25933.71|25933.71|0
1614265740000|2021-02-25 15:09:00|25932.33|25932.33|25937.49|25937.49|25937.49|25937.49|25929.17|25929.17|0
1614265750000|2021-02-25 15:09:10|25936.81|25936.81|25926.98|25926.98|25936.81|25936.81|25926.98|25926.98|0
1614265760000|2021-02-25 15:09:20|25929.74|25929.74|25932.74|25932.74|25932.74|25932.74|25928.36|25928.36|0
1614265770000|2021-02-25 15:09:30|25931.17|25931.17|25930.82|25930.82|25932.2|25932.2|25929.43|25929.43|0
1614265780000|2021-02-25 15:09:40|25930.13|25930.13|25932.1|25932.1|25932.1|25932.1|25926.98|25926.98|0
1614265790000|2021-02-25 15:09:50|25932.78|25932.78|25939.23|25939.23|25939.23|25939.23|25932.78|25932.78|0
1614265800000|2021-02-25 15:10:00|25940.55|25940.55|25941.73|25941.73|25946.24|25946.24|25940.55|25940.55|0
1614265810000|2021-02-25 15:10:10|25938.96|25938.96|25936.87|25936.87|25939.77|25939.77|25935.49|25935.49|0
1614265820000|2021-02-25 15:10:20|25938.44|25938.44|25945.23|25945.23|25946.56|25946.56|25938.44|25938.44|0
1614265830000|2021-02-25 15:10:30|25946.8|25946.8|25964.67|25964.67|25964.67|25964.67|25946.8|25946.8|0
1614265840000|2021-02-25 15:10:40|25965.11|25965.11|25984.49|25984.49|25984.49|25984.49|25965.11|25965.11|0
1614265850000|2021-02-25 15:10:50|25987.25|25987.25|25987.25|25987.25|25987.25|25987.25|25985.93|25985.93|0
1614265860000|2021-02-25 15:11:00|25985.93|25985.93|25972.86|25972.86|25985.93|25985.93|25970.09|25970.09|0
1614265870000|2021-02-25 15:11:10|25974.18|25974.18|25966.6|25966.6|25976.83|25976.83|25966.6|25966.6|0
1614265880000|2021-02-25 15:11:20|25967.99|25967.99|25967.98|25967.98|25969.55|25969.55|25965.93|25965.93|0
1614265890000|2021-02-25 15:11:30|25967.2|25967.2|25952.68|25952.68|25967.2|25967.2|25952.61|25952.61|0
1614265900000|2021-02-25 15:11:40|25952.61|25952.61|25953.25|25953.25|25957.4|25957.4|25952.61|25952.61|0
1614265910000|2021-02-25 15:11:50|25950.6|25950.6|25950.61|25950.61|25952|25952|25941.62|25941.62|0
1614265920000|2021-02-25 15:12:00|25949.23|25949.23|25948.86|25948.86|25949.23|25949.23|25946.1|25946.1|0
1614265930000|2021-02-25 15:12:10|25947.54|25947.54|25941.49|25941.49|25947.54|25947.54|25940.88|25940.88|0
1614265940000|2021-02-25 15:12:20|25942.27|25942.27|25958.59|25958.59|25958.59|25958.59|25942.27|25942.27|0
1614265950000|2021-02-25 15:12:30|25958.52|25958.52|25970.5|25970.5|25971.88|25971.88|25958.52|25958.52|0
1614265960000|2021-02-25 15:12:40|25970.56|25970.56|25968.44|25968.44|25970.56|25970.56|25967.79|25967.79|0
1614265970000|2021-02-25 15:12:50|25965.69|25965.69|25972.29|25972.29|25973.67|25973.67|25965.69|25965.69|0
1614265980000|2021-02-25 15:13:00|25975.06|25975.06|25973.62|25973.62|25975.06|25975.06|25969.58|25969.58|0
1614265990000|2021-02-25 15:13:10|25970.75|25970.75|25971.31|25971.31|25971.31|25971.31|25959.01|25959.01|0
1614266000000|2021-02-25 15:13:20|25972.69|25972.69|25968.59|25968.59|25974.32|25974.32|25968.59|25968.59|0
1614266010000|2021-02-25 15:13:30|25967.81|25967.81|25974.61|25974.61|25974.61|25974.61|25967.81|25967.81|0
1614266020000|2021-02-25 15:13:40|25971.9|25971.9|25958.64|25958.64|25971.9|25971.9|25958.64|25958.64|0
1614266030000|2021-02-25 15:13:50|25962.68|25962.68|25963.57|25963.57|25967.06|25967.06|25962.68|25962.68|0
1614266040000|2021-02-25 15:14:00|25962.18|25962.18|25955.33|25955.33|25964.95|25964.95|25953.95|25953.95|0
1614266050000|2021-02-25 15:14:10|25954.64|25954.64|25957.53|25957.53|25960.23|25960.23|25951.88|25951.88|0
1614266060000|2021-02-25 15:14:20|25958.31|25958.31|25958.5|25958.5|25958.5|25958.5|25958.31|25958.31|0
1614266070000|2021-02-25 15:14:30|25958.72|25958.72|25948.71|25948.71|25958.72|25958.72|25947.32|25947.32|0
1614266080000|2021-02-25 15:14:40|25950.28|25950.28|25952|25952|25952|25952|25949.17|25949.17|0
1614266090000|2021-02-25 15:14:50|25951.88|25951.88|25955.32|25955.32|25956.01|25956.01|25951.88|25951.88|0
1614266100000|2021-02-25 15:15:00|25953.94|25953.94|25952.27|25952.27|25962.58|25962.58|25952.27|25952.27|0
1614266110000|2021-02-25 15:15:10|25955.04|25955.04|25948.71|25948.71|25955.04|25955.04|25948.71|25948.71|0
1614266120000|2021-02-25 15:15:20|25947.93|25947.93|25958.7|25958.7|25958.7|25958.7|25947.81|25947.81|0
1614266130000|2021-02-25 15:15:30|25960.27|25960.27|25969.57|25969.57|25969.57|25969.57|25958.88|25958.88|0
1614266140000|2021-02-25 15:15:40|25968.19|25968.19|25970.9|25970.9|25972.52|25972.52|25967.4|25967.4|0
1614266150000|2021-02-25 15:15:50|25969.57|25969.57|25986.59|25986.59|25986.59|25986.59|25969.57|25969.57|0
1614266160000|2021-02-25 15:16:00|25986.8|25986.8|25988.4|25988.4|25989.84|25989.84|25986.8|25986.8|0
1614266170000|2021-02-25 15:16:10|25984.37|25984.37|25991.46|25991.46|25991.46|25991.46|25983.04|25983.04|0
1614266180000|2021-02-25 15:16:20|25988.69|25988.69|25982.75|25982.75|25988.69|25988.69|25981.22|25981.22|0
1614266190000|2021-02-25 15:16:30|25980.69|25980.69|25970.95|25970.95|25980.69|25980.69|25969.81|25969.81|0
1614266200000|2021-02-25 15:16:40|25971.02|25971.02|25981.05|25981.05|25981.05|25981.05|25971.02|25971.02|0
1614266210000|2021-02-25 15:16:50|25982.43|25982.43|25987.1|25987.1|25987.1|25987.1|25982.38|25982.38|0
1614266220000|2021-02-25 15:17:00|25988.48|25988.48|25991.19|25991.19|25991.19|25991.19|25988.48|25988.48|0
1614266230000|2021-02-25 15:17:10|25992.57|25992.57|26003.93|26003.93|26003.93|26003.93|25992.57|25992.57|0
1614266240000|2021-02-25 15:17:20|26005.2|26005.2|26007.22|26007.22|26007.22|26007.22|26005.06|26005.06|0
1614266250000|2021-02-25 15:17:30|26009.29|26009.29|26011.55|26011.55|26012.24|26012.24|26007.9|26007.9|0
1614266260000|2021-02-25 15:17:40|26012.93|26012.93|26027.05|26027.05|26034.62|26034.62|26012.93|26012.93|0
1614266270000|2021-02-25 15:17:50|26029.82|26029.82|26035.46|26035.46|26035.46|26035.46|26029.36|26029.36|0
1614266280000|2021-02-25 15:18:00|26034.14|26034.14|26034.28|26034.28|26035.71|26035.71|26034.14|26034.14|0
1614266290000|2021-02-25 15:18:10|26031.52|26031.52|26030.83|26030.83|26031.52|26031.52|26030.19|26030.19|0
1614266300000|2021-02-25 15:18:20|26030.9|26030.9|26048.08|26048.08|26049.41|26049.41|26030.9|26030.9|0
1614266310000|2021-02-25 15:18:30|26049.47|26049.47|26046.7|26046.7|26049.47|26049.47|26046.7|26046.7|0
1614266320000|2021-02-25 15:18:40|26048.03|26048.03|26051.16|26051.16|26051.16|26051.16|26048.03|26048.03|0
1614266330000|2021-02-25 15:18:50|26053.93|26053.93|26056.9|26056.9|26057.59|26057.59|26053.93|26053.93|0
1614266340000|2021-02-25 15:19:00|26056.11|26056.11|26048.82|26048.82|26056.11|26056.11|26048.07|26048.07|0
1614266350000|2021-02-25 15:19:10|26046.75|26046.75|26043.48|26043.48|26047.62|26047.62|26043.48|26043.48|0
1614266360000|2021-02-25 15:19:20|26042.79|26042.79|26037.69|26037.69|26042.79|26042.79|26037.69|26037.69|0
1614266370000|2021-02-25 15:19:30|26038.47|26038.47|26041|26041|26041|26041|26038.01|26038.01|0
1614266380000|2021-02-25 15:19:40|26040.93|26040.93|26057.21|26057.21|26057.21|26057.21|26040.93|26040.93|0
1614266390000|2021-02-25 15:19:50|26057.99|26057.99|26058.63|26058.63|26059.32|26059.32|26057.99|26057.99|0
1614266400000|2021-02-25 15:20:00|26059.32|26059.32|26059.02|26059.02|26061.69|26061.69|26058.43|26058.43|0
1614266410000|2021-02-25 15:20:10|26060.35|26060.35|26087.84|26087.84|26087.84|26087.84|26060.35|26060.35|0
1614266420000|2021-02-25 15:20:20|26087.06|26087.06|26106.01|26106.01|26106.01|26106.01|26087.06|26087.06|0
1614266430000|2021-02-25 15:20:30|26104.63|26104.63|26094.27|26094.27|26105.07|26105.07|26094.27|26094.27|0
1614266440000|2021-02-25 15:20:40|26092.9|26092.9|26097.79|26097.79|26097.79|26097.79|26092.9|26092.9|0
1614266450000|2021-02-25 15:20:50|26099.12|26099.12|26108.91|26108.91|26108.91|26108.91|26099.12|26099.12|0
1614266460000|2021-02-25 15:21:00|26109.7|26109.7|26108.99|26108.99|26110.56|26110.56|26107.67|26107.67|0
1614266470000|2021-02-25 15:21:10|26109.18|26109.18|26110|26110|26112.8|26112.8|26108.62|26108.62|0
1614266480000|2021-02-25 15:21:20|26110.78|26110.78|26114.19|26114.19|26116.2|26116.2|26110.78|26110.78|0
1614266490000|2021-02-25 15:21:30|26114.63|26114.63|26113.9|26113.9|26115.47|26115.47|26113.84|26113.84|0
1614266500000|2021-02-25 15:21:40|26111.13|26111.13|26111.56|26111.56|26112.98|26112.98|26109.45|26109.45|0
1614266510000|2021-02-25 15:21:50|26111.34|26111.34|26109.78|26109.78|26111.94|26111.94|26108.22|26108.22|0
1614266520000|2021-02-25 15:22:00|26105.65|26105.65|26108.34|26108.34|26108.34|26108.34|26104.87|26104.87|0
1614266530000|2021-02-25 15:22:10|26108.12|26108.12|26120.62|26120.62|26120.62|26120.62|26108.12|26108.12|0
1614266540000|2021-02-25 15:22:20|26120.48|26120.48|26122.72|26122.72|26123.19|26123.19|26120.48|26120.48|0
1614266550000|2021-02-25 15:22:30|26122.49|26122.49|26105.43|26105.43|26122.49|26122.49|26105.43|26105.43|0
1614266560000|2021-02-25 15:22:40|26106.75|26106.75|26092.11|26092.11|26106.75|26106.75|26092.11|26092.11|0
1614266570000|2021-02-25 15:22:50|26093.44|26093.44|26092.03|26092.03|26096.12|26096.12|26092.03|26092.03|0
1614266580000|2021-02-25 15:23:00|26091.8|26091.8|26094.37|26094.37|26095.25|26095.25|26088.66|26088.66|0
1614266590000|2021-02-25 15:23:10|26094.61|26094.61|26096.77|26096.77|26096.77|26096.77|26093.89|26093.89|0
1614266600000|2021-02-25 15:23:20|26098.33|26098.33|26100.19|26100.19|26100.19|26100.19|26095.46|26095.46|0
1614266610000|2021-02-25 15:23:30|26100.97|26100.97|26100.28|26100.28|26100.97|26100.97|26100.28|26100.28|0
1614266620000|2021-02-25 15:23:40|26101.85|26101.85|26100.97|26100.97|26103.18|26103.18|26100.97|26100.97|0
1614266630000|2021-02-25 15:23:50|26100.28|26100.28|26085.27|26085.27|26100.28|26100.28|26085.27|26085.27|0
1614266640000|2021-02-25 15:24:00|26085.2|26085.2|26083.16|26083.16|26085.2|26085.2|26080.39|26080.39|0
1614266650000|2021-02-25 15:24:10|26081.77|26081.77|26069.67|26069.67|26081.77|26081.77|26068.99|26068.99|0
1614266660000|2021-02-25 15:24:20|26069.3|26069.3|26065.51|26065.51|26070.56|26070.56|26065.51|26065.51|0
1614266670000|2021-02-25 15:24:30|26066.9|26066.9|26067.92|26067.92|26068.93|26068.93|26066.71|26066.71|0
1614266680000|2021-02-25 15:24:40|26070.03|26070.03|26070.06|26070.06|26070.06|26070.06|26069.97|26069.97|0
1614266690000|2021-02-25 15:24:50|26067.29|26067.29|26063.42|26063.42|26067.73|26067.73|26063.42|26063.42|0
1614266700000|2021-02-25 15:25:00|26067.51|26067.51|26068.74|26068.74|26075.03|26075.03|26067.51|26067.51|0
1614266710000|2021-02-25 15:25:10|26068.64|26068.64|26043|26043|26068.64|26068.64|26043|26043|0
1614266720000|2021-02-25 15:25:20|26039.08|26039.08|26043.57|26043.57|26052.29|26052.29|26039.08|26039.08|0
1614266730000|2021-02-25 15:25:30|26043.35|26043.35|26038.41|26038.41|26043.35|26043.35|26038.41|26038.41|0
1614266740000|2021-02-25 15:25:40|26037.73|26037.73|26029.33|26029.33|26037.73|26037.73|26029.33|26029.33|0
1614266750000|2021-02-25 15:25:50|26030.71|26030.71|26024.75|26024.75|26030.93|26030.93|26024.69|26024.69|0
1614266760000|2021-02-25 15:26:00|26027.4|26027.4|26031|26031|26038.38|26038.38|26027.4|26027.4|0
1614266770000|2021-02-25 15:26:10|26029.61|26029.61|26015.77|26015.77|26029.61|26029.61|26015.77|26015.77|0
1614266780000|2021-02-25 15:26:20|26014.2|26014.2|26015.52|26015.52|26015.53|26015.53|26013.45|26013.45|0
1614266790000|2021-02-25 15:26:30|26016.9|26016.9|26019.19|26019.19|26019.26|26019.26|26016.9|26016.9|0
1614266800000|2021-02-25 15:26:40|26018.41|26018.41|26012.91|26012.91|26018.41|26018.41|26012.91|26012.91|0
1614266810000|2021-02-25 15:26:50|26013.12|26013.12|26004.31|26004.31|26013.12|26013.12|26004.08|26004.08|0
1614266820000|2021-02-25 15:27:00|26002.93|26002.93|25998.06|25998.06|26002.93|26002.93|25997.81|25997.81|0
1614266830000|2021-02-25 15:27:10|25996.49|25996.49|25993.85|25993.85|25998.06|25998.06|25993.53|25993.53|0
1614266840000|2021-02-25 15:27:20|25991.2|25991.2|25987.91|25987.91|25991.43|25991.43|25985.7|25985.7|0
1614266850000|2021-02-25 15:27:30|25989.29|25989.29|26001.09|26001.09|26001.09|26001.09|25989.29|25989.29|0
1614266860000|2021-02-25 15:27:40|26001.77|26001.77|26009.71|26009.71|26009.71|26009.71|26001.77|26001.77|0
1614266870000|2021-02-25 15:27:50|26010.49|26010.49|26000.45|26000.45|26013.83|26013.83|26000.45|26000.45|0
1614266880000|2021-02-25 15:28:00|26000.41|26000.41|26004.74|26004.74|26004.74|26004.74|25998.24|25998.24|0
1614266890000|2021-02-25 15:28:10|26005.53|26005.53|25994.61|25994.61|26010.24|26010.24|25994.61|25994.61|0
1614266900000|2021-02-25 15:28:20|25993.24|25993.24|25993.64|25993.64|25996.01|25996.01|25992.7|25992.7|0
1614266910000|2021-02-25 15:28:30|25992.95|25992.95|25992.51|25992.51|25994.34|25994.34|25987.73|25987.73|0
1614266920000|2021-02-25 15:28:40|25992.73|25992.73|25998.87|25998.87|25999.56|25999.56|25992.66|25992.66|0
1614266930000|2021-02-25 15:28:50|26000.2|26000.2|26003.46|26003.46|26006.23|26006.23|26000.2|26000.2|0
1614266940000|2021-02-25 15:29:00|26004.25|26004.25|25999.82|25999.82|26004.93|26004.93|25992.26|25992.26|0
1614266950000|2021-02-25 15:29:10|25999.13|25999.13|25984|25984|25999.13|25999.13|25984|25984|0
1614266960000|2021-02-25 15:29:20|25983.62|25983.62|25984.2|25984.2|25987.71|25987.71|25982.19|25982.19|0
1614266970000|2021-02-25 15:29:30|25983.98|25983.98|25985.54|25985.54|25985.54|25985.54|25983.98|25983.98|0
1614266980000|2021-02-25 15:29:40|25984.22|25984.22|25983.98|25983.98|25985.45|25985.45|25983.98|25983.98|0
1614266990000|2021-02-25 15:29:50|25985.36|25985.36|25995.81|25995.81|25997.68|25997.68|25983.97|25983.97|0
1614267000000|2021-02-25 15:30:00|25995.02|25995.02|25972.68|25972.68|25995.93|25995.93|25972.68|25972.68|0
1614267010000|2021-02-25 15:30:10|25971.99|25971.99|25972.57|25972.57|25972.57|25972.57|25962.61|25962.61|0
1614267020000|2021-02-25 15:30:20|25972.63|25972.63|25974.34|25974.34|25975.62|25975.62|25967.48|25967.48|0
1614267030000|2021-02-25 15:30:30|25975.02|25975.02|25968.18|25968.18|25977.73|25977.73|25967.49|25967.49|0
1614267040000|2021-02-25 15:30:40|25966.86|25966.86|25960.09|25960.09|25967.5|25967.5|25959.87|25959.87|0
1614267050000|2021-02-25 15:30:50|25961.66|25961.66|25968.19|25968.19|25968.19|25968.19|25959.49|25959.49|0
1614267060000|2021-02-25 15:31:00|25968.97|25968.97|25960.56|25960.56|25969.76|25969.76|25960.56|25960.56|0
1614267070000|2021-02-25 15:31:10|25960.12|25960.12|25947.15|25947.15|25960.12|25960.12|25946.14|25946.14|0
1614267080000|2021-02-25 15:31:20|25949.8|25949.8|25951.09|25951.09|25954.08|25954.08|25949.8|25949.8|0
1614267090000|2021-02-25 15:31:30|25951.05|25951.05|25944.37|25944.37|25952.9|25952.9|25944.37|25944.37|0
1614267100000|2021-02-25 15:31:40|25945.06|25945.06|25949.37|25949.37|25950.75|25950.75|25942.01|25942.01|0
1614267110000|2021-02-25 15:31:50|25949.43|25949.43|25956.48|25956.48|25956.48|25956.48|25948.05|25948.05|0
1614267120000|2021-02-25 15:32:00|25956.55|25956.55|25953.58|25953.58|25967.15|25967.15|25953.58|25953.58|0
1614267130000|2021-02-25 15:32:10|25954.9|25954.9|25961.37|25961.37|25961.37|25961.37|25954.9|25954.9|0
1614267140000|2021-02-25 15:32:20|25962.76|25962.76|25953.01|25953.01|25962.76|25962.76|25953.01|25953.01|0
1614267150000|2021-02-25 15:32:30|25954.34|25954.34|25965.02|25965.02|25966.12|25966.12|25954.34|25954.34|0
1614267160000|2021-02-25 15:32:40|25966.09|25966.09|25966.09|25966.09|25966.16|25966.16|25963.32|25963.32|0
1614267170000|2021-02-25 15:32:50|25966.03|25966.03|25963.05|25963.05|25966.03|25966.03|25960.89|25960.89|0
1614267180000|2021-02-25 15:33:00|25961.67|25961.67|25959.71|25959.71|25963.05|25963.05|25959.71|25959.71|0
1614267190000|2021-02-25 15:33:10|25961.09|25961.09|25966.5|25966.5|25966.5|25966.5|25961.09|25961.09|0
1614267200000|2021-02-25 15:33:20|25967.28|25967.28|25972.38|25972.38|25978|25978|25967.28|25967.28|0
1614267210000|2021-02-25 15:33:30|25972.16|25972.16|25970.77|25970.77|25972.16|25972.16|25970.77|25970.77|0
1614267220000|2021-02-25 15:33:40|25971.46|25971.46|25967.27|25967.27|25974.31|25974.31|25967.27|25967.27|0
1614267230000|2021-02-25 15:33:50|25970.04|25970.04|25979.02|25979.02|25979.02|25979.02|25970.04|25970.04|0
1614267240000|2021-02-25 15:34:00|25977.63|25977.63|25973.77|25973.77|25977.63|25977.63|25973.77|25973.77|0
1614267250000|2021-02-25 15:34:10|25972.2|25972.2|25981.01|25981.01|25982.99|25982.99|25972.2|25972.2|0
1614267260000|2021-02-25 15:34:20|25978.36|25978.36|25973.62|25973.62|25978.36|25978.36|25970.63|25970.63|0
1614267270000|2021-02-25 15:34:30|25973.4|25973.4|25983.42|25983.42|25983.42|25983.42|25973.4|25973.4|0
1614267280000|2021-02-25 15:34:40|25983.65|25983.65|25986.09|25986.09|25987.98|25987.98|25983.11|25983.11|0
1614267290000|2021-02-25 15:34:50|25987.41|25987.41|25986.23|25986.23|25987.62|25987.62|25986.23|25986.23|0
1614267300000|2021-02-25 15:35:00|25984.86|25984.86|25973.31|25973.31|25984.86|25984.86|25973.31|25973.31|0
1614267310000|2021-02-25 15:35:10|25971.99|25971.99|25968.82|25968.82|25971.99|25971.99|25968.82|25968.82|0
1614267320000|2021-02-25 15:35:20|25968.04|25968.04|25974.38|25974.38|25975.1|25975.1|25968.04|25968.04|0
1614267330000|2021-02-25 15:35:30|25973.01|25973.01|25965.9|25965.9|25973.01|25973.01|25965.9|25965.9|0
1614267340000|2021-02-25 15:35:40|25963.13|25963.13|25962.2|25962.2|25964.51|25964.51|25962.2|25962.2|0
1614267350000|2021-02-25 15:35:50|25960.82|25960.82|25952.85|25952.85|25960.82|25960.82|25952.85|25952.85|0
1614267360000|2021-02-25 15:36:00|25952.17|25952.17|25942.32|25942.32|25952.17|25952.17|25939.32|25939.32|0
1614267370000|2021-02-25 15:36:10|25940.93|25940.93|25927.64|25927.64|25940.93|25940.93|25924.93|25924.93|0
1614267380000|2021-02-25 15:36:20|25929.03|25929.03|25930.89|25930.89|25933.66|25933.66|25924.89|25924.89|0
1614267390000|2021-02-25 15:36:30|25931.11|25931.11|25933.24|25933.24|25935.4|25935.4|25931.11|25931.11|0
1614267400000|2021-02-25 15:36:40|25931.85|25931.85|25924.76|25924.76|25932.08|25932.08|25923.38|25923.38|0
1614267410000|2021-02-25 15:36:50|25925.45|25925.45|25928.4|25928.4|25932.92|25932.92|25923.78|25923.78|0
1614267420000|2021-02-25 15:37:00|25928.26|25928.26|25930.33|25930.33|25930.33|25930.33|25928.26|25928.26|0
1614267430000|2021-02-25 15:37:10|25931.66|25931.66|25943.74|25943.74|25945.9|25945.9|25931.66|25931.66|0
1614267440000|2021-02-25 15:37:20|25946.45|25946.45|25962.84|25962.84|25963.53|25963.53|25946.45|25946.45|0
1614267450000|2021-02-25 15:37:30|25961.46|25961.46|25957.26|25957.26|25962.14|25962.14|25957.13|25957.13|0
1614267460000|2021-02-25 15:37:40|25957.33|25957.33|25953.94|25953.94|25958.71|25958.71|25951.83|25951.83|0
1614267470000|2021-02-25 15:37:50|25951.88|25951.88|25943.61|25943.61|25951.88|25951.88|25943.61|25943.61|0
1614267480000|2021-02-25 15:38:00|25942.29|25942.29|25937.6|25937.6|25942.29|25942.29|25934.63|25934.63|0
1614267490000|2021-02-25 15:38:10|25937.82|25937.82|25941.65|25941.65|25942.51|25942.51|25934.09|25934.09|0
1614267500000|2021-02-25 15:38:20|25941.43|25941.43|25936.43|25936.43|25941.43|25941.43|25935.1|25935.1|0
1614267510000|2021-02-25 15:38:30|25937.11|25937.11|25944.69|25944.69|25944.69|25944.69|25937.11|25937.11|0
1614267520000|2021-02-25 15:38:40|25944.06|25944.06|25951.34|25951.34|25955.03|25955.03|25943.84|25943.84|0
1614267530000|2021-02-25 15:38:50|25952.62|25952.62|25958.62|25958.62|25958.62|25958.62|25952.62|25952.62|0
1614267540000|2021-02-25 15:39:00|25958.84|25958.84|25967.33|25967.33|25970.09|25970.09|25958.84|25958.84|0
1614267550000|2021-02-25 15:39:10|25968.71|25968.71|25961.35|25961.35|25969.62|25969.62|25961.35|25961.35|0
1614267560000|2021-02-25 15:39:20|25961.58|25961.58|25957.57|25957.57|25962.96|25962.96|25957.57|25957.57|0
1614267570000|2021-02-25 15:39:30|25957.35|25957.35|25963.05|25963.05|25963.05|25963.05|25957.35|25957.35|0
1614267580000|2021-02-25 15:39:40|25965.81|25965.81|25966.04|25966.04|25966.6|25966.6|25965.21|25965.21|0
1614267590000|2021-02-25 15:39:50|25968.98|25968.98|25961.43|25961.43|25972.39|25972.39|25961.43|25961.43|0
1614267600000|2021-02-25 15:40:00|25960.05|25960.05|25949.21|25949.21|25960.05|25960.05|25948.35|25948.35|0
1614267610000|2021-02-25 15:40:10|25947.82|25947.82|25954.44|25954.44|25955.22|25955.22|25945.75|25945.75|0
1614267620000|2021-02-25 15:40:20|25954.22|25954.22|25961.34|25961.34|25961.34|25961.34|25954.22|25954.22|0
1614267630000|2021-02-25 15:40:30|25962.13|25962.13|25949.79|25949.79|25962.81|25962.81|25948.12|25948.12|0
1614267640000|2021-02-25 15:40:40|25948.46|25948.46|25946.62|25946.62|25948.46|25948.46|25943.1|25943.1|0
1614267650000|2021-02-25 15:40:50|25946.84|25946.84|25954.69|25954.69|25958.03|25958.03|25946.84|25946.84|0
1614267660000|2021-02-25 15:41:00|25956.26|25956.26|25959.92|25959.92|25960.28|25960.28|25956.26|25956.26|0
1614267670000|2021-02-25 15:41:10|25961.99|25961.99|25954.8|25954.8|25963.66|25963.66|25954.8|25954.8|0
1614267680000|2021-02-25 15:41:20|25955.58|25955.58|25954.42|25954.42|25955.58|25955.58|25954.2|25954.2|0
1614267690000|2021-02-25 15:41:30|25954.56|25954.56|25958.04|25958.04|25962.35|25962.35|25954.56|25954.56|0
1614267700000|2021-02-25 15:41:40|25959.37|25959.37|25975.51|25975.51|25975.51|25975.51|25957.99|25957.99|0
1614267710000|2021-02-25 15:41:50|25976.84|25976.84|25995.73|25995.73|25997.06|25997.06|25976.84|25976.84|0
1614267720000|2021-02-25 15:42:00|25997.84|25997.84|26017.34|26017.34|26018.67|26018.67|25996.4|25996.4|0
1614267730000|2021-02-25 15:42:10|26022.15|26022.15|26018.33|26018.33|26022.43|26022.43|26018.33|26018.33|0
1614267740000|2021-02-25 15:42:20|26015.62|26015.62|26004.6|26004.6|26015.62|26015.62|26004.6|26004.6|0
1614267750000|2021-02-25 15:42:30|26005.29|26005.29|26012.58|26012.58|26012.58|26012.58|26004.6|26004.6|0
1614267760000|2021-02-25 15:42:40|26013.26|26013.26|26015.47|26015.47|26015.52|26015.52|26009.08|26009.08|0
1614267770000|2021-02-25 15:42:50|26015.4|26015.4|26011.48|26011.48|26015.4|26015.4|26011.48|26011.48|0
1614267780000|2021-02-25 15:43:00|26010.1|26010.1|26011.89|26011.89|26011.89|26011.89|26010.1|26010.1|0
1614267790000|2021-02-25 15:43:10|26012.58|26012.58|26008.53|26008.53|26018.58|26018.58|26008.53|26008.53|0
1614267800000|2021-02-25 15:43:20|26007.84|26007.84|26006.36|26006.36|26007.84|26007.84|26006.36|26006.36|0
1614267810000|2021-02-25 15:43:30|26007.14|26007.14|26011.92|26011.92|26011.92|26011.92|26007.14|26007.14|0
1614267820000|2021-02-25 15:43:40|26012.7|26012.7|26016.85|26016.85|26016.85|26016.85|26012.7|26012.7|0
1614267830000|2021-02-25 15:43:50|26016.8|26016.8|26017.67|26017.67|26017.67|26017.67|26016.06|26016.06|0
1614267840000|2021-02-25 15:44:00|26019.73|26019.73|26013.12|26013.12|26023.29|26023.29|26013.12|26013.12|0
1614267850000|2021-02-25 15:44:10|26014.5|26014.5|26014.48|26014.48|26015.88|26015.88|26014.32|26014.32|0
1614267860000|2021-02-25 15:44:20|26015.16|26015.16|26017.06|26017.06|26017.22|26017.22|26015.16|26015.16|0
1614267870000|2021-02-25 15:44:30|26018.39|26018.39|26023.45|26023.45|26023.45|26023.45|26018.39|26018.39|0
1614267880000|2021-02-25 15:44:40|26022.12|26022.12|26027.84|26027.84|26027.84|26027.84|26021.34|26021.34|0
1614267890000|2021-02-25 15:44:50|26035.42|26035.42|26035.45|26035.45|26035.45|26035.45|26033.93|26033.93|0
1614267900000|2021-02-25 15:45:00|26034.07|26034.07|26027.03|26027.03|26034.07|26034.07|26027.03|26027.03|0
1614267910000|2021-02-25 15:45:10|26026.81|26026.81|26007.28|26007.28|26026.81|26026.81|26007.28|26007.28|0
1614267920000|2021-02-25 15:45:20|26006.5|26006.5|25993.56|25993.56|26006.5|26006.5|25993.56|25993.56|0
1614267930000|2021-02-25 15:45:30|25992.18|25992.18|25986.36|25986.36|25994.22|25994.22|25984.96|25984.96|0
1614267940000|2021-02-25 15:45:40|25984.97|25984.97|25967.41|25967.41|25984.97|25984.97|25967.41|25967.41|0
1614267950000|2021-02-25 15:45:50|25968.79|25968.79|25970.91|25970.91|25976.44|25976.44|25967.34|25967.34|0
1614267960000|2021-02-25 15:46:00|25968.85|25968.85|25979.45|25979.45|25983.85|25983.85|25968.85|25968.85|0
1614267970000|2021-02-25 15:46:10|25978.07|25978.07|25979.15|25979.15|25979.15|25979.15|25972.93|25972.93|0
1614267980000|2021-02-25 15:46:20|25979.83|25979.83|25983.81|25983.81|25983.81|25983.81|25979.83|25979.83|0
1614267990000|2021-02-25 15:46:30|25985.38|25985.38|25978.4|25978.4|25985.38|25985.38|25976.87|25976.87|0
1614268000000|2021-02-25 15:46:40|25978.46|25978.46|25982.82|25982.82|25985.59|25985.59|25978.46|25978.46|0
1614268010000|2021-02-25 15:46:50|25982.04|25982.04|25980.1|25980.1|25982.04|25982.04|25980.1|25980.1|0
1614268020000|2021-02-25 15:47:00|25981.48|25981.48|25981.48|25981.48|25984.31|25984.31|25981.48|25981.48|0
1614268030000|2021-02-25 15:47:10|25980.69|25980.69|25972.38|25972.38|25980.69|25980.69|25972.38|25972.38|0
1614268040000|2021-02-25 15:47:20|25972.44|25972.44|25973.69|25973.69|25974.92|25974.92|25970.83|25970.83|0
1614268050000|2021-02-25 15:47:30|25974.48|25974.48|25978.76|25978.76|25980.73|25980.73|25974.48|25974.48|0
1614268060000|2021-02-25 15:47:40|25980.09|25980.09|25978.66|25978.66|25980.09|25980.09|25978.66|25978.66|0
1614268070000|2021-02-25 15:47:50|25978.8|25978.8|25975.98|25975.98|25978.8|25978.8|25975.98|25975.98|0
1614268080000|2021-02-25 15:48:00|25978.75|25978.75|25981.55|25981.55|25985.19|25985.19|25978.75|25978.75|0
1614268090000|2021-02-25 15:48:10|25982.94|25982.94|25981.75|25981.75|25982.94|25982.94|25981.56|25981.56|0
1614268100000|2021-02-25 15:48:20|25981.96|25981.96|25986.42|25986.42|25991.44|25991.44|25981.96|25981.96|0
1614268110000|2021-02-25 15:48:30|25987.08|25987.08|26000.95|26000.95|26002.36|26002.36|25987.08|25987.08|0
1614268120000|2021-02-25 15:48:40|25996.85|25996.85|25988.44|25988.44|25996.85|25996.85|25988.44|25988.44|0
1614268130000|2021-02-25 15:48:50|25987.65|25987.65|25983.38|25983.38|25987.65|25987.65|25983.38|25983.38|0
1614268140000|2021-02-25 15:49:00|25982.05|25982.05|25979.22|25979.22|25982.14|25982.14|25977.75|25977.75|0
1614268150000|2021-02-25 15:49:10|25977.65|25977.65|25971.99|25971.99|25977.65|25977.65|25971.99|25971.99|0
1614268160000|2021-02-25 15:49:20|25971.85|25971.85|25969.57|25969.57|25971.85|25971.85|25962.38|25962.38|0
1614268170000|2021-02-25 15:49:30|25968.78|25968.78|25966.85|25966.85|25970.11|25970.11|25966.85|25966.85|0
1614268180000|2021-02-25 15:49:40|25966.62|25966.62|25971.46|25971.46|25971.46|25971.46|25966.62|25966.62|0
1614268190000|2021-02-25 15:49:50|25970.08|25970.08|25971.45|25971.45|25971.6|25971.6|25970.08|25970.08|0
1614268200000|2021-02-25 15:50:00|25972.78|25972.78|25966.79|25966.79|25974.36|25974.36|25966.79|25966.79|0
1614268210000|2021-02-25 15:50:10|25965.46|25965.46|25961.92|25961.92|25965.46|25965.46|25961.92|25961.92|0
1614268220000|2021-02-25 15:50:20|25961.14|25961.14|25949.83|25949.83|25961.89|25961.89|25949.83|25949.83|0
1614268230000|2021-02-25 15:50:30|25948.45|25948.45|25937.22|25937.22|25948.45|25948.45|25934.11|25934.11|0
1614268240000|2021-02-25 15:50:40|25933.67|25933.67|25944.08|25944.08|25944.08|25944.08|25933.67|25933.67|0
1614268250000|2021-02-25 15:50:50|25944.3|25944.3|25943.03|25943.03|25944.44|25944.44|25940.29|25940.29|0
1614268260000|2021-02-25 15:51:00|25941.71|25941.71|25943.91|25943.91|25946.67|25946.67|25941.71|25941.71|0
1614268270000|2021-02-25 15:51:10|25942.53|25942.53|25953.41|25953.41|25953.41|25953.41|25939.64|25939.64|0
1614268280000|2021-02-25 15:51:20|25952.72|25952.72|25946.69|25946.69|25952.72|25952.72|25943.73|25943.73|0
1614268290000|2021-02-25 15:51:30|25945.31|25945.31|25956.4|25956.4|25956.4|25956.4|25944.62|25944.62|0
1614268300000|2021-02-25 15:51:40|25955.08|25955.08|25945.6|25945.6|25955.08|25955.08|25943.99|25943.99|0
1614268310000|2021-02-25 15:51:50|25948.17|25948.17|25957.68|25957.68|25958.99|25958.99|25948.17|25948.17|0
1614268320000|2021-02-25 15:52:00|25962.98|25962.98|25974.25|25974.25|25974.94|25974.94|25962.98|25962.98|0
1614268330000|2021-02-25 15:52:10|25977.02|25977.02|25972.28|25972.28|25978.59|25978.59|25969.39|25969.39|0
1614268340000|2021-02-25 15:52:20|25970.95|25970.95|25967.19|25967.19|25973.02|25973.02|25967.19|25967.19|0
1614268350000|2021-02-25 15:52:30|25967.98|25967.98|25977.14|25977.14|25979.4|25979.4|25967.98|25967.98|0
1614268360000|2021-02-25 15:52:40|25972.26|25972.26|25966.42|25966.42|25972.26|25972.26|25966.42|25966.42|0
1614268370000|2021-02-25 15:52:50|25965.93|25965.93|25962.58|25962.58|25965.93|25965.93|25962.53|25962.53|0
1614268380000|2021-02-25 15:53:00|25961.26|25961.26|25952.28|25952.28|25961.26|25961.26|25952.28|25952.28|0
1614268390000|2021-02-25 15:53:10|25950.91|25950.91|25953.84|25953.84|25959.44|25959.44|25950.91|25950.91|0
1614268400000|2021-02-25 15:53:20|25952.51|25952.51|25955.33|25955.33|25955.55|25955.55|25952.51|25952.51|0
1614268410000|2021-02-25 15:53:30|25956.59|25956.59|25957.92|25957.92|25960.17|25960.17|25956.59|25956.59|0
1614268420000|2021-02-25 15:53:40|25957.7|25957.7|25957.66|25957.66|25957.7|25957.7|25957.66|25957.66|0
1614268430000|2021-02-25 15:53:50|25959.22|25959.22|25964.45|25964.45|25965.68|25965.68|25959.22|25959.22|0
1614268440000|2021-02-25 15:54:00|25966.52|25966.52|25971.51|25971.51|25971.51|25971.51|25966.52|25966.52|0
1614268450000|2021-02-25 15:54:10|25970.35|25970.35|25965.23|25965.23|25971.92|25971.92|25965.23|25965.23|0
1614268460000|2021-02-25 15:54:20|25960.92|25960.92|25958.81|25958.81|25963.69|25963.69|25958.81|25958.81|0
1614268470000|2021-02-25 15:54:30|25961.52|25961.52|25957.54|25957.54|25963.18|25963.18|25957.54|25957.54|0
1614268480000|2021-02-25 15:54:40|25958.93|25958.93|25963.01|25963.01|25963.01|25963.01|25958.93|25958.93|0
1614268490000|2021-02-25 15:54:50|25964.33|25964.33|25966.17|25966.17|25966.76|25966.76|25964.33|25964.33|0
1614268500000|2021-02-25 15:55:00|25965.48|25965.48|25960.87|25960.87|25965.48|25965.48|25958.22|25958.22|0
1614268510000|2021-02-25 15:55:10|25963.25|25963.25|25969.37|25969.37|25969.37|25969.37|25963.25|25963.25|0
1614268520000|2021-02-25 15:55:20|25969.81|25969.81|25972.96|25972.96|25975.78|25975.78|25969.81|25969.81|0
1614268530000|2021-02-25 15:55:30|25974.35|25974.35|25969.75|25969.75|25975.25|25975.25|25969.75|25969.75|0
1614268540000|2021-02-25 15:55:40|25970.19|25970.19|25959.46|25959.46|25970.19|25970.19|25959.46|25959.46|0
1614268550000|2021-02-25 15:55:50|25958.09|25958.09|25954.54|25954.54|25958.09|25958.09|25953.21|25953.21|0
1614268560000|2021-02-25 15:56:00|25955.32|25955.32|25968.32|25968.32|25968.32|25968.32|25954.54|25954.54|0
1614268570000|2021-02-25 15:56:10|25971.09|25971.09|25968.38|25968.38|25971.32|25971.32|25968.38|25968.38|0
1614268580000|2021-02-25 15:56:20|25967.6|25967.6|25976.98|25976.98|25976.98|25976.98|25967.6|25967.6|0
1614268590000|2021-02-25 15:56:30|25978.37|25978.37|25987.24|25987.24|25987.24|25987.24|25978.37|25978.37|0
1614268600000|2021-02-25 15:56:40|25987.46|25987.46|25981.71|25981.71|25987.46|25987.46|25981.71|25981.71|0
1614268610000|2021-02-25 15:56:50|25981.67|25981.67|25975.79|25975.79|25981.67|25981.67|25975.01|25975.01|0
1614268620000|2021-02-25 15:57:00|25975.11|25975.11|25975.57|25975.57|25978.04|25978.04|25975.11|25975.11|0
1614268630000|2021-02-25 15:57:10|25974.88|25974.88|25975.63|25975.63|25975.63|25975.63|25972.18|25972.18|0
1614268640000|2021-02-25 15:57:20|25976.42|25976.42|25977|25977|25979.34|25979.34|25976.42|25976.42|0
1614268650000|2021-02-25 15:57:30|25975.62|25975.62|25985.17|25985.17|25985.17|25985.17|25975.62|25975.62|0
1614268660000|2021-02-25 15:57:40|25985.31|25985.31|25991.96|25991.96|25993.35|25993.35|25985.31|25985.31|0
1614268670000|2021-02-25 15:57:50|25987.87|25987.87|25984.47|25984.47|25987.87|25987.87|25984.47|25984.47|0
1614268680000|2021-02-25 15:58:00|25983.15|25983.15|25982.51|25982.51|25983.15|25983.15|25982.44|25982.44|0
1614268690000|2021-02-25 15:58:10|25983.89|25983.89|25991.29|25991.29|25991.29|25991.29|25983.89|25983.89|0
1614268700000|2021-02-25 15:58:20|25991.43|25991.43|26002.88|26002.88|26008.48|26008.48|25991.43|25991.43|0
1614268710000|2021-02-25 15:58:30|26004.26|26004.26|26002.93|26002.93|26004.26|26004.26|26002.15|26002.15|0
1614268720000|2021-02-25 15:58:40|26002.25|26002.25|26005.49|26005.49|26006.88|26006.88|25997.85|25997.85|0
1614268730000|2021-02-25 15:58:50|26004.11|26004.11|26002.61|26002.61|26006.07|26006.07|26002.61|26002.61|0
1614268740000|2021-02-25 15:59:00|26005.38|26005.38|26002.65|26002.65|26005.38|26005.38|26002.43|26002.43|0
1614268750000|2021-02-25 15:59:10|26004.03|26004.03|26006.88|26006.88|26006.88|26006.88|26004.03|26004.03|0
1614268760000|2021-02-25 15:59:20|26008.2|26008.2|26011.22|26011.22|26014.17|26014.17|26008.2|26008.2|0
1614268770000|2021-02-25 15:59:30|26009.89|26009.89|26009.35|26009.35|26010.67|26010.67|26009.35|26009.35|0
1614268780000|2021-02-25 15:59:40|26008.57|26008.57|26009.86|26009.86|26009.86|26009.86|26008.47|26008.47|0
1614268790000|2021-02-25 15:59:50|26011.18|26011.18|26010.6|26010.6|26011.32|26011.32|26009.94|26009.94|0
1614268800000|2021-02-25 16:00:00|26009.27|26009.27|26005.68|26005.68|26015.13|26015.13|26005.68|26005.68|0
1614268810000|2021-02-25 16:00:10|26005.02|26005.02|26002.91|26002.91|26005.02|26005.02|25999.97|25999.97|0
1614268820000|2021-02-25 16:00:20|26001.34|26001.34|25999.21|25999.21|26004.69|26004.69|25999.21|25999.21|0
1614268830000|2021-02-25 16:00:30|25998.99|25998.99|25995.99|25995.99|25998.99|25998.99|25994.54|25994.54|0
1614268840000|2021-02-25 16:00:40|25995.76|25995.76|25989.71|25989.71|25996.13|25996.13|25989.71|25989.71|0
1614268850000|2021-02-25 16:00:50|25990.49|25990.49|25992.7|25992.7|25992.7|25992.7|25990.49|25990.49|0
1614268860000|2021-02-25 16:01:00|25991.92|25991.92|25985.95|25985.95|25992.76|25992.76|25985.95|25985.95|0
1614268870000|2021-02-25 16:01:10|25985.82|25985.82|25975.23|25975.23|25985.82|25985.82|25975.14|25975.14|0
1614268880000|2021-02-25 16:01:20|25974.45|25974.45|25974.93|25974.93|25978.05|25978.05|25974.45|25974.45|0
1614268890000|2021-02-25 16:01:30|25975.13|25975.13|25974.89|25974.89|25976.69|25976.69|25974.89|25974.89|0
1614268900000|2021-02-25 16:01:40|25973.99|25973.99|25980.63|25980.63|25980.63|25980.63|25973.76|25973.76|0
1614268910000|2021-02-25 16:01:50|25983.44|25983.44|25982.98|25982.98|25983.66|25983.66|25981.59|25981.59|0
1614268920000|2021-02-25 16:02:00|25983.76|25983.76|25994.18|25994.18|25994.87|25994.87|25983.76|25983.76|0
1614268930000|2021-02-25 16:02:10|25994.25|25994.25|25997.65|25997.65|25997.65|25997.65|25994.25|25994.25|0
1614268940000|2021-02-25 16:02:20|25996.26|25996.26|25996.81|25996.81|25996.81|25996.81|25992.06|25992.06|0
1614268950000|2021-02-25 16:02:30|25996.95|25996.95|25998.15|25998.15|25998.19|25998.19|25994.65|25994.65|0
1614268960000|2021-02-25 16:02:40|25999.53|25999.53|26008.01|26008.01|26008.01|26008.01|25999.53|25999.53|0
1614268970000|2021-02-25 16:02:50|26009.33|26009.33|25999.68|25999.68|26010.78|26010.78|25999.68|25999.68|0
1614268980000|2021-02-25 16:03:00|25999.46|25999.46|25996.34|25996.34|26000.52|26000.52|25996.34|25996.34|0
1614268990000|2021-02-25 16:03:10|25995.02|25995.02|25998.39|25998.39|25998.39|25998.39|25992.25|25992.25|0
1614269000000|2021-02-25 16:03:20|25998.61|25998.61|26009.4|26009.4|26010.97|26010.97|25998.61|25998.61|0
1614269010000|2021-02-25 16:03:30|26011.46|26011.46|26026.77|26026.77|26028.37|26028.37|26010.75|26010.75|0
1614269020000|2021-02-25 16:03:40|26026.08|26026.08|26022.02|26022.02|26026.08|26026.08|26021.24|26021.24|0
1614269030000|2021-02-25 16:03:50|26022.81|26022.81|26029.25|26029.25|26029.25|26029.25|26022.81|26022.81|0
1614269040000|2021-02-25 16:04:00|26028.56|26028.56|26031.3|26031.3|26031.3|26031.3|26027.88|26027.88|0
1614269050000|2021-02-25 16:04:10|26033.95|26033.95|26036.56|26036.56|26037.88|26037.88|26033.95|26033.95|0
1614269060000|2021-02-25 16:04:20|26036.51|26036.51|26030.19|26030.19|26036.51|26036.51|26030.19|26030.19|0
1614269070000|2021-02-25 16:04:30|26030.38|26030.38|26028.47|26028.47|26030.38|26030.38|26026.49|26026.49|0
1614269080000|2021-02-25 16:04:40|26028.38|26028.38|26031.28|26031.28|26031.28|26031.28|26027.92|26027.92|0
1614269090000|2021-02-25 16:04:50|26030.5|26030.5|26032.26|26032.26|26032.26|26032.26|26029.81|26029.81|0
1614269100000|2021-02-25 16:05:00|26031.48|26031.48|26021.69|26021.69|26031.48|26031.48|26019.75|26019.75|0
1614269110000|2021-02-25 16:05:10|26021.75|26021.75|26022.55|26022.55|26025.69|26025.69|26021.56|26021.56|0
1614269120000|2021-02-25 16:05:20|26023.33|26023.33|26023.38|26023.38|26024.71|26024.71|26022.01|26022.01|0
1614269130000|2021-02-25 16:05:30|26026.03|26026.03|26026.49|26026.49|26026.63|26026.63|26025.25|26025.25|0
1614269140000|2021-02-25 16:05:40|26025.11|26025.11|26023.81|26023.81|26025.89|26025.89|26021.13|26021.13|0
1614269150000|2021-02-25 16:05:50|26023.58|26023.58|26024.53|26024.53|26025.91|26025.91|26023.58|26023.58|0
1614269160000|2021-02-25 16:06:00|26023.75|26023.75|26022.92|26022.92|26023.75|26023.75|26021.59|26021.59|0
1614269170000|2021-02-25 16:06:10|26023.71|26023.71|26015.82|26015.82|26023.71|26023.71|26014.43|26014.43|0
1614269180000|2021-02-25 16:06:20|26014.25|26014.25|26017.28|26017.28|26019.53|26019.53|26013.56|26013.56|0
1614269190000|2021-02-25 16:06:30|26018.66|26018.66|26018.57|26018.57|26018.66|26018.66|26017.09|26017.09|0
1614269200000|2021-02-25 16:06:40|26018.34|26018.34|26017.92|26017.92|26018.89|26018.89|26016.18|26016.18|0
1614269210000|2021-02-25 16:06:50|26018.61|26018.61|26028.34|26028.34|26028.34|26028.34|26018.61|26018.61|0
1614269220000|2021-02-25 16:07:00|26029.13|26029.13|26031|26031|26031|26031|26027.61|26027.61|0
1614269230000|2021-02-25 16:07:10|26030.87|26030.87|26027.22|26027.22|26032.24|26032.24|26025.5|26025.5|0
1614269240000|2021-02-25 16:07:20|26027.15|26027.15|26021.61|26021.61|26027.15|26027.15|26021.61|26021.61|0
1614269250000|2021-02-25 16:07:30|26022.94|26022.94|26025.69|26025.69|26025.69|26025.69|26022.15|26022.15|0
1614269260000|2021-02-25 16:07:40|26027.26|26027.26|26025.39|26025.39|26029.05|26029.05|26025.39|26025.39|0
1614269270000|2021-02-25 16:07:50|26025.52|26025.52|26024.82|26024.82|26025.52|26025.52|26020.7|26020.7|0
1614269280000|2021-02-25 16:08:00|26025.6|26025.6|26030.09|26030.09|26031.98|26031.98|26025.38|26025.38|0
1614269290000|2021-02-25 16:08:10|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|26030.78|0
1614269300000|2021-02-25 16:08:20|26032.16|26032.16|26030.78|26030.78|26032.16|26032.16|26030.78|26030.78|0
1614269310000|2021-02-25 16:08:30|26027.33|26027.33|26012.63|26012.63|26029.68|26029.68|26012.63|26012.63|0
1614269320000|2021-02-25 16:08:40|26011.3|26011.3|26011.3|26011.3|26011.3|26011.3|26011.3|26011.3|0
1614269330000|2021-02-25 16:08:50|26010.52|26010.52|26010.5|26010.5|26015.44|26015.44|26010.5|26010.5|0
1614269340000|2021-02-25 16:09:00|26010.6|26010.6|26012.85|26012.85|26012.85|26012.85|26010.2|26010.2|0
1614269350000|2021-02-25 16:09:10|26010.08|26010.08|26013.02|26013.02|26013.02|26013.02|26010.08|26010.08|0
1614269360000|2021-02-25 16:09:20|26011.69|26011.69|26009|26009|26011.69|26011.69|26006.99|26006.99|0
1614269370000|2021-02-25 16:09:30|26009.79|26009.79|26008.46|26008.46|26011.11|26011.11|26007.78|26007.78|0
1614269380000|2021-02-25 16:09:40|26007.68|26007.68|26007.21|26007.21|26007.68|26007.68|26006.85|26006.85|0
1614269390000|2021-02-25 16:09:50|26007.12|26007.12|26007.12|26007.12|26007.12|26007.12|26007.12|26007.12|0
1614269400000|2021-02-25 16:10:00|26008.5|26008.5|26006.29|26006.29|26010.02|26010.02|26006.29|26006.29|0
1614269410000|2021-02-25 16:10:10|26007.66|26007.66|26002.64|26002.64|26007.66|26007.66|26002.64|26002.64|0
1614269420000|2021-02-25 16:10:20|26004.21|26004.21|26004.29|26004.29|26004.83|26004.83|26003.51|26003.51|0
1614269430000|2021-02-25 16:10:30|26003.51|26003.51|26004.42|26004.42|26006.22|26006.22|26002.72|26002.72|0
1614269440000|2021-02-25 16:10:40|26004.33|26004.33|26000.87|26000.87|26004.33|26004.33|26000.19|26000.19|0
1614269450000|2021-02-25 16:10:50|26001.56|26001.56|26001.88|26001.88|26003.95|26003.95|26001.56|26001.56|0
1614269460000|2021-02-25 16:11:00|26005.28|26005.28|26006.19|26006.19|26006.19|26006.19|26005.28|26005.28|0
1614269470000|2021-02-25 16:11:10|26005.97|26005.97|26006.65|26006.65|26006.65|26006.65|26005.97|26005.97|0
1614269480000|2021-02-25 16:11:20|26005.87|26005.87|26007.44|26007.44|26007.44|26007.44|26005.87|26005.87|0
1614269490000|2021-02-25 16:11:30|26006.11|26006.11|26000.29|26000.29|26006.11|26006.11|26000.29|26000.29|0
1614269500000|2021-02-25 16:11:40|25998.97|25998.97|25999.16|25999.16|25999.84|25999.84|25997.46|25997.46|0
1614269510000|2021-02-25 16:11:50|25998.94|25998.94|26004.3|26004.3|26004.3|26004.3|25998.94|25998.94|0
1614269520000|2021-02-25 16:12:00|26005.68|26005.68|26004.35|26004.35|26005.68|26005.68|26004.26|26004.26|0
1614269530000|2021-02-25 16:12:10|26004.49|26004.49|26004.49|26004.49|26004.49|26004.49|26004.49|26004.49|0
1614269540000|2021-02-25 16:12:20|26003.11|26003.11|26003.58|26003.58|26003.8|26003.8|26003.11|26003.11|0
1614269550000|2021-02-25 16:12:30|26002.79|26002.79|26002.57|26002.57|26002.79|26002.79|26002.57|26002.57|0
1614269560000|2021-02-25 16:12:40|26005.28|26005.28|26006.06|26006.06|26006.06|26006.06|26005.06|26005.06|0
1614269570000|2021-02-25 16:12:50|26006.84|26006.84|26011.65|26011.65|26012.98|26012.98|26005.46|26005.46|0
1614269580000|2021-02-25 16:13:00|26011.79|26011.79|26017.39|26017.39|26017.39|26017.39|26011.79|26011.79|0
1614269590000|2021-02-25 16:13:10|26015.95|26015.95|26016.36|26016.36|26016.36|26016.36|26013.6|26013.6|0
1614269600000|2021-02-25 16:13:20|26016.14|26016.14|26019.59|26019.59|26022.24|26022.24|26016.14|26016.14|0
1614269610000|2021-02-25 16:13:30|26021.16|26021.16|26020.91|26020.91|26021.16|26021.16|26019.59|26019.59|0
1614269630000|2021-02-25 16:13:50|26020.23|26020.23|26017.31|26017.31|26020.23|26020.23|26017.31|26017.31|0
1614269640000|2021-02-25 16:14:00|26015.74|26015.74|26015.05|26015.05|26015.74|26015.74|26013.67|26013.67|0
1614269650000|2021-02-25 16:14:10|26015.28|26015.28|26009.67|26009.67|26016.11|26016.11|26009.67|26009.67|0
1614269660000|2021-02-25 16:14:20|26008.35|26008.35|26003.12|26003.12|26008.35|26008.35|26003.12|26003.12|0
1614269670000|2021-02-25 16:14:30|26004.5|26004.5|26011.9|26011.9|26016.17|26016.17|26004.5|26004.5|0
1614269680000|2021-02-25 16:14:40|26010.57|26010.57|26009.89|26009.89|26010.57|26010.57|26009.89|26009.89|0
1614269690000|2021-02-25 16:14:50|26008.56|26008.56|26000.12|26000.12|26008.56|26008.56|26000.06|26000.06|0
1614269700000|2021-02-25 16:15:00|26000.68|26000.68|25998.34|25998.34|26001.47|26001.47|25998.34|25998.34|0
1614269710000|2021-02-25 16:15:10|25996.23|25996.23|25988.58|25988.58|25996.87|25996.87|25988.58|25988.58|0
1614269720000|2021-02-25 16:15:20|25989.97|25989.97|25991.2|25991.2|25991.2|25991.2|25989.18|25989.18|0
1614269730000|2021-02-25 16:15:30|25990.51|25990.51|25984.25|25984.25|25990.51|25990.51|25984.25|25984.25|0
1614269740000|2021-02-25 16:15:40|25984.3|25984.3|25985.09|25985.09|25986.41|25986.41|25981.6|25981.6|0
1614269750000|2021-02-25 16:15:50|25987.15|25987.15|25995.41|25995.41|25996.69|25996.69|25987.15|25987.15|0
1614269760000|2021-02-25 16:16:00|25996.79|25996.79|25992.67|25992.67|25996.79|25996.79|25991.22|25991.22|0
1614269770000|2021-02-25 16:16:10|25993.35|25993.35|25996.85|25996.85|25996.85|25996.85|25993.35|25993.35|0
1614269780000|2021-02-25 16:16:20|25998.42|25998.42|25993.61|25993.61|25998.42|25998.42|25993.55|25993.55|0
1614269790000|2021-02-25 16:16:30|25995.18|25995.18|25994.84|25994.84|25999.88|25999.88|25993.52|25993.52|0
1614269800000|2021-02-25 16:16:40|25994.61|25994.61|25997.22|25997.22|25998.61|25998.61|25993.23|25993.23|0
1614269810000|2021-02-25 16:16:50|25997.27|25997.27|26001.68|26001.68|26002.37|26002.37|25997.27|25997.27|0
1614269820000|2021-02-25 16:17:00|26003.06|26003.06|26003.2|26003.2|26003.2|26003.2|26002.92|26002.92|0
1614269830000|2021-02-25 16:17:10|26002.52|26002.52|26005.31|26005.31|26005.31|26005.31|26000.35|26000.35|0
1614269840000|2021-02-25 16:17:20|26005.41|26005.41|26009.08|26009.08|26009.08|26009.08|26005.41|26005.41|0
1614269850000|2021-02-25 16:17:30|26007.7|26007.7|26009.32|26009.32|26009.32|26009.32|26007.7|26007.7|0
1614269860000|2021-02-25 16:17:40|26010.71|26010.71|26009.39|26009.39|26010.71|26010.71|26009.39|26009.39|0
1614269870000|2021-02-25 16:17:50|26010.71|26010.71|26013.81|26013.81|26014|26014|26010.71|26010.71|0
1614269880000|2021-02-25 16:18:00|26015.19|26015.19|26033.22|26033.22|26033.22|26033.22|26015.19|26015.19|0
1614269890000|2021-02-25 16:18:10|26033.9|26033.9|26032.26|26032.26|26037.82|26037.82|26032.26|26032.26|0
1614269900000|2021-02-25 16:18:20|26032.7|26032.7|26030.68|26030.68|26033.39|26033.39|26030.68|26030.68|0
1614269910000|2021-02-25 16:18:30|26029.99|26029.99|26031.7|26031.7|26031.7|26031.7|26029.77|26029.77|0
1614269920000|2021-02-25 16:18:40|26032.49|26032.49|26034.35|26034.35|26034.35|26034.35|26031.7|26031.7|0
1614269930000|2021-02-25 16:18:50|26035.74|26035.74|26037.14|26037.14|26037.3|26037.3|26035.74|26035.74|0
1614269940000|2021-02-25 16:19:00|26037|26037|26037.14|26037.14|26041.9|26041.9|26037|26037|0
1614269950000|2021-02-25 16:19:10|26032.81|26032.81|26025.97|26025.97|26032.81|26032.81|26025.97|26025.97|0
1614269960000|2021-02-25 16:19:20|26026.02|26026.02|26026.02|26026.02|26026.02|26026.02|26024.7|26024.7|0
1614269970000|2021-02-25 16:19:30|26025.97|26025.97|26025.29|26025.29|26025.97|26025.97|26025.29|26025.29|0
1614269980000|2021-02-25 16:19:40|26024.5|26024.5|26022.47|26022.47|26024.5|26024.5|26021.56|26021.56|0
1614269990000|2021-02-25 16:19:50|26023.85|26023.85|26028.91|26028.91|26032.99|26032.99|26023.85|26023.85|0
1614270000000|2021-02-25 16:20:00|26029.1|26029.1|26027.59|26027.59|26029.7|26029.7|26027.59|26027.59|0
1614270010000|2021-02-25 16:20:10|26023.82|26023.82|26017.44|26017.44|26023.82|26023.82|26017.44|26017.44|0
1614270020000|2021-02-25 16:20:20|26017.38|26017.38|26015.54|26015.54|26017.38|26017.38|26015.54|26015.54|0
1614270030000|2021-02-25 16:20:30|26015.68|26015.68|26001|26001|26015.68|26015.68|26001|26001|0
1614270040000|2021-02-25 16:20:40|26002.39|26002.39|26000.92|26000.92|26002.39|26002.39|26000.92|26000.92|0
1614270050000|2021-02-25 16:20:50|26002.3|26002.3|26010.87|26010.87|26015.05|26015.05|26002.3|26002.3|0
1614270060000|2021-02-25 16:21:00|26010.93|26010.93|26013.52|26013.52|26013.52|26013.52|26009.69|26009.69|0
1614270070000|2021-02-25 16:21:10|26014.91|26014.91|26014.52|26014.52|26016.3|26016.3|26013.99|26013.99|0
1614270080000|2021-02-25 16:21:20|26016.09|26016.09|26018.65|26018.65|26018.65|26018.65|26016.09|26016.09|0
1614270090000|2021-02-25 16:21:30|26018.88|26018.88|26018.65|26018.65|26018.88|26018.88|26018.65|26018.65|0
1614270100000|2021-02-25 16:21:40|26019.34|26019.34|26021.94|26021.94|26021.94|26021.94|26017.95|26017.95|0
1614270110000|2021-02-25 16:21:50|26021.88|26021.88|26024.28|26024.28|26024.5|26024.5|26021.79|26021.79|0
1614270120000|2021-02-25 16:22:00|26022.89|26022.89|26019.59|26019.59|26022.89|26022.89|26018.08|26018.08|0
1614270130000|2021-02-25 16:22:10|26019.54|26019.54|26018.86|26018.86|26020.97|26020.97|26018.86|26018.86|0
1614270140000|2021-02-25 16:22:20|26018.08|26018.08|26015.28|26015.28|26018.08|26018.08|26015.24|26015.24|0
1614270150000|2021-02-25 16:22:30|26014.5|26014.5|26013.86|26013.86|26014.5|26014.5|26012.39|26012.39|0
1614270160000|2021-02-25 16:22:40|26015.19|26015.19|26008.17|26008.17|26015.19|26015.19|26008.13|26008.13|0
1614270170000|2021-02-25 16:22:50|26009.56|26009.56|26004.99|26004.99|26010.94|26010.94|26004.99|26004.99|0
1614270180000|2021-02-25 16:23:00|26003.42|26003.42|25997.2|25997.2|26003.42|26003.42|25997.2|25997.2|0
1614270190000|2021-02-25 16:23:10|25996.42|25996.42|25983.68|25983.68|25996.42|25996.42|25983.53|25983.53|0
1614270200000|2021-02-25 16:23:20|25980.7|25980.7|25970.61|25970.61|25980.81|25980.81|25970.61|25970.61|0
1614270210000|2021-02-25 16:23:30|25969.23|25969.23|25975.98|25975.98|25975.98|25975.98|25969.23|25969.23|0
1614270220000|2021-02-25 16:23:40|25976.03|25976.03|25978.92|25978.92|25979.61|25979.61|25976.03|25976.03|0
1614270230000|2021-02-25 16:23:50|25978.24|25978.24|25968.1|25968.1|25978.24|25978.24|25967.32|25967.32|0
1614270240000|2021-02-25 16:24:00|25969.43|25969.43|25959.68|25959.68|25969.43|25969.43|25959.68|25959.68|0
1614270250000|2021-02-25 16:24:10|25959.75|25959.75|25971.36|25971.36|25971.43|25971.43|25959.75|25959.75|0
1614270260000|2021-02-25 16:24:20|25971.14|25971.14|25970.77|25970.77|25971.14|25971.14|25968.52|25968.52|0
1614270270000|2021-02-25 16:24:30|25972.16|25972.16|25975.03|25975.03|25975.81|25975.81|25972.16|25972.16|0
1614270280000|2021-02-25 16:24:40|25974.24|25974.24|25977.07|25977.07|25979.08|25979.08|25972.08|25972.08|0
1614270290000|2021-02-25 16:24:50|25976.38|25976.38|25985.44|25985.44|25986.58|25986.58|25976.38|25976.38|0
1614270300000|2021-02-25 16:25:00|25986.22|25986.22|25991.73|25991.73|25991.75|25991.75|25986.22|25986.22|0
1614270310000|2021-02-25 16:25:10|25990.95|25990.95|25985.24|25985.24|25990.95|25990.95|25982.59|25982.59|0
1614270320000|2021-02-25 16:25:20|25985.93|25985.93|25990.54|25990.54|25993.9|25993.9|25985.93|25985.93|0
1614270330000|2021-02-25 16:25:30|25989.19|25989.19|25989.38|25989.38|25989.75|25989.75|25987.58|25987.58|0
1614270340000|2021-02-25 16:25:40|25989.28|25989.28|25989.6|25989.6|25992.45|25992.45|25989.28|25989.28|0
1614270350000|2021-02-25 16:25:50|25989.55|25989.55|25993.69|25993.69|25993.78|25993.78|25989.55|25989.55|0
1614270360000|2021-02-25 16:26:00|25995.02|25995.02|25990.88|25990.88|25995.02|25995.02|25990.66|25990.66|0
1614270370000|2021-02-25 16:26:10|25990.1|25990.1|25999.71|25999.71|26001.26|26001.26|25990.1|25990.1|0
1614270380000|2021-02-25 16:26:20|25998.33|25998.33|25999.1|25999.1|25999.88|25999.88|25997.97|25997.97|0
1614270390000|2021-02-25 16:26:30|25998.41|25998.41|25993.17|25993.17|25999.74|25999.74|25993.17|25993.17|0
1614270400000|2021-02-25 16:26:40|25992.51|25992.51|25996.89|25996.89|25996.89|25996.89|25992.49|25992.49|0
1614270410000|2021-02-25 16:26:50|25997.11|25997.11|26012.61|26012.61|26012.89|26012.89|25997.11|25997.11|0
1614270420000|2021-02-25 16:27:00|26012.84|26012.84|26024.89|26024.89|26026.99|26026.99|26012.84|26012.84|0
1614270430000|2021-02-25 16:27:10|26024.2|26024.2|26026.72|26026.72|26026.72|26026.72|26020.35|26020.35|0
1614270440000|2021-02-25 16:27:20|26025.94|26025.94|26018.58|26018.58|26025.94|26025.94|26018.58|26018.58|0
1614270450000|2021-02-25 16:27:30|26016.78|26016.78|26014.2|26014.2|26016.78|26016.78|26011.48|26011.48|0
1614270460000|2021-02-25 16:27:40|26014.26|26014.26|26019.46|26019.46|26019.46|26019.46|26014.26|26014.26|0
1614270470000|2021-02-25 16:27:50|26020.78|26020.78|26029.98|26029.98|26033.79|26033.79|26020.78|26020.78|0
1614270480000|2021-02-25 16:28:00|26028.6|26028.6|26030.34|26030.34|26032.88|26032.88|26028.6|26028.6|0
1614270490000|2021-02-25 16:28:10|26028.96|26028.96|26025.76|26025.76|26029.09|26029.09|26024.38|26024.38|0
1614270500000|2021-02-25 16:28:20|26025.99|26025.99|26023.55|26023.55|26025.99|26025.99|26023.55|26023.55|0
1614270510000|2021-02-25 16:28:30|26025.56|26025.56|26020.24|26020.24|26025.79|26025.79|26020.24|26020.24|0
1614270520000|2021-02-25 16:28:40|26021.81|26021.81|26027.22|26027.22|26027.22|26027.22|26021.81|26021.81|0
1614270530000|2021-02-25 16:28:50|26025.89|26025.89|26024.92|26024.92|26027.22|26027.22|26024.69|26024.69|0
1614270540000|2021-02-25 16:29:00|26026.24|26026.24|26023.31|26023.31|26029.64|26029.64|26022.06|26022.06|0
1614270550000|2021-02-25 16:29:10|26021.93|26021.93|26027.46|26027.46|26027.46|26027.46|26021.93|26021.93|0
1614270560000|2021-02-25 16:29:20|26027.69|26027.69|26029.84|26029.84|26033.24|26033.24|26027.69|26027.69|0
1614270570000|2021-02-25 16:29:30|26029.89|26029.89|26031.83|26031.83|26033.21|26033.21|26029.82|26029.82|0
1614270580000|2021-02-25 16:29:40|26033.21|26033.21|26029.14|26029.14|26033.21|26033.21|26026.75|26026.75|0
1614270590000|2021-02-25 16:29:50|26027.75|26027.75|26020.79|26020.79|26031.98|26031.98|26020.79|26020.79|0
